Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.403,27.007,26.323,26.888,600811,0
2005-02-28,27.017,27.117,26.303,26.749,328891,0
2005-03-01,26.73,29.204,26.681,28.314,1935765,0
2005-03-02,28.066,28.909,27.176,28.66,1358390,0
2005-03-03,28.66,28.66,27.79,28.175,388082,0
2005-03-04,28.175,28.73,27.977,28.58,393739,0
2005-03-07,28.59,28.769,28.324,28.59,204849,0
2005-03-08,28.463,28.74,28.027,28.076,198788,0
2005-03-09,28.066,28.066,27.601,27.66,262425,0
2005-03-10,27.71,27.887,27.333,27.452,362829,0
2005-03-11,27.452,27.72,27.186,27.274,203638,0
2005-03-14,27.176,27.73,27.176,27.432,298182,0
2005-03-15,27.562,28.036,27.562,27.82,374142,0
2005-03-16,27.77,27.77,27.442,27.601,438991,0
2005-03-17,27.107,27.107,23.959,24.661,3612135,0
2005-03-18,24.769,25.126,24.057,24.235,1322025,0
2005-03-21,24.235,24.255,23.315,23.81,1088892,0
2005-03-22,23.69,24.106,23.493,23.561,1377783,0
2005-03-23,23.512,23.512,22.79,22.909,1023236,0
2005-03-24,23.265,23.64,22.572,22.632,1387279,0
2005-03-28,22.701,23.017,22.572,22.899,1103034,0
2005-03-29,22.899,22.909,22.265,22.393,648285,0
2005-03-30,22.324,22.75,22.324,22.542,615760,0
2005-03-31,22.622,22.661,22.167,22.236,792731,0
2005-04-01,22.483,22.552,21.928,22.324,779397,0
2005-04-04,22.206,22.632,22.008,22.562,655961,0
2005-04-05,22.522,22.681,22.344,22.522,654345,0
2005-04-06,22.77,23.087,22.373,22.532,656366,0
2005-04-07,22.542,22.869,22.167,22.82,519194,0
2005-04-08,22.82,22.82,22.275,22.373,372325,0
2005-04-11,22.393,22.681,22.284,22.393,986265,0
2005-04-12,22.373,22.77,22.206,22.473,930913,0
2005-04-13,22.503,22.513,22.028,22.236,1304450,0
2005-04-14,22.275,22.363,21.324,21.383,1008086,0
2005-04-15,21.383,21.533,20.79,20.84,1002631,0
2005-04-18,21.087,21.354,20.81,21.265,980812,0
2005-04-19,21.236,21.848,21.236,21.603,568487,0
2005-04-20,21.603,22.028,21.206,21.256,514749,0
2005-04-21,21.483,21.848,21.196,21.77,776770,0
2005-04-22,21.681,21.77,21.216,21.354,702226,0
2005-04-25,21.354,21.383,20.622,20.938,1205863,0
2005-04-26,20.968,20.968,20.512,20.632,788892,0
2005-04-27,20.592,21.037,20.206,20.82,1190106,0
2005-04-28,20.75,21.007,20.562,20.672,1126670,0
2005-04-29,20.79,21.196,20.652,21.087,571314,0
2005-05-02,21.176,21.661,21.176,21.641,591518,0
2005-05-03,21.661,22.018,21.603,21.898,950711,0
2005-05-04,21.78,22.522,21.721,22.453,851923,0
2005-05-05,22.423,22.948,22.393,22.651,1333137,0
2005-05-06,22.701,22.82,22.513,22.622,364446,0
2005-05-09,22.622,22.889,22.483,22.889,267475,0
2005-05-10,22.889,22.918,22.107,22.177,519194,0
2005-05-11,22.255,22.383,22.048,22.255,535153,0
2005-05-12,22.275,22.383,21.641,21.691,435153,0
2005-05-13,21.621,21.78,21.324,21.383,575154,0
2005-05-16,21.383,21.848,21.295,21.78,696163,0
2005-05-17,21.711,21.958,21.483,21.829,334345,0
2005-05-18,21.878,22.82,21.878,22.651,442224,0
2005-05-19,22.701,22.869,22.275,22.681,339799,0
2005-05-20,22.721,22.721,22.226,22.503,418789,0
2005-05-23,22.513,22.661,22.413,22.463,675760,0
2005-05-24,22.216,22.522,22.127,22.493,316568,0
2005-05-25,22.363,22.393,21.988,22.226,231314,0
2005-05-26,22.275,22.463,22.206,22.413,159799,0
2005-05-27,22.473,22.661,22.363,22.473,148283,0
2005-05-31,22.413,22.542,22.275,22.275,543436,0
2005-06-01,22.324,22.572,21.918,22.167,549497,0
2005-06-02,22.137,22.363,22.077,22.265,456769,0
2005-06-03,22.294,22.373,22.028,22.028,148689,0
2005-06-06,22.008,22.206,21.958,22.127,247880,0
2005-06-07,22.137,22.373,22.077,22.275,327476,0
2005-06-08,22.294,22.453,22.107,22.294,168486,0
2005-06-09,22.255,22.324,21.978,22.206,272729,0
2005-06-10,22.157,22.294,22.157,22.226,151112,0
2005-06-13,22.226,22.423,22.167,22.275,360808,0
2005-06-14,22.255,22.363,22.216,22.275,743841,0
2005-06-15,22.284,22.344,21.78,22.334,374952,0
2005-06-16,22.948,24.195,22.503,23.879,1392933,0
2005-06-17,23.939,24.145,23.532,23.76,756568,0
2005-06-20,23.69,24.304,23.464,24.195,750306,0
2005-06-21,24.145,24.145,23.473,23.76,462426,0
2005-06-22,23.889,24.255,23.76,24.145,483435,0
2005-06-23,24.185,24.591,24.037,24.106,592124,0
2005-06-24,24.106,24.106,23.8,24.008,574952,0
2005-06-27,23.959,23.959,23.532,23.69,311919,0
2005-06-28,23.82,24.769,23.82,24.759,448486,0
2005-06-29,24.759,24.759,23.879,24.076,285657,0
2005-06-30,24.106,24.106,23.69,23.73,391112,0
2005-07-01,23.74,23.83,23.473,23.72,284041,0
2005-07-05,23.74,23.76,23.275,23.365,600811,0
2005-07-06,23.255,23.375,23.106,23.156,400406,0
2005-07-07,23.106,23.285,22.928,23.057,582830,0
2005-07-08,23.057,23.057,22.701,22.77,1162227,0
2005-07-11,22.909,22.967,22.77,22.889,856770,0
2005-07-12,22.889,22.948,22.75,22.84,813538,0
2005-07-13,22.83,22.928,22.681,22.77,411112,0
2005-07-14,22.84,22.918,22.552,22.632,341819,0
2005-07-15,22.572,22.977,22.473,22.82,234749,0
2005-07-18,22.701,22.918,22.592,22.721,232121,0
2005-07-19,22.77,23.126,22.671,23.067,322425,0
2005-07-20,23.067,23.395,22.997,23.305,433132,0
2005-07-21,23.355,23.385,22.8,22.86,269092,0
2005-07-22,22.889,23.63,22.82,23.63,364647,0
2005-07-25,23.611,23.611,23.146,23.315,269497,0
2005-07-26,23.315,23.67,23.305,23.512,289698,0
2005-07-27,23.571,23.571,22.8,22.948,600811,0
2005-07-28,23.017,23.522,22.918,23.245,619598,0
2005-07-29,23.285,23.285,22.869,23.037,223233,0
2005-08-01,23.126,23.542,23.126,23.245,511113,0
2005-08-02,23.245,23.561,23.225,23.561,456569,0
2005-08-03,23.512,23.601,23.215,23.542,244041,0
2005-08-04,23.493,23.493,22.82,23.265,275757,0
2005-08-05,23.215,23.245,22.77,22.948,419801,0
2005-08-08,22.948,22.997,22.592,22.73,197981,0
2005-08-09,22.75,22.79,21.848,22.067,442627,0
2005-08-10,22.187,22.334,21.928,22.206,311516,0
2005-08-11,22.157,22.275,21.858,22.255,258991,0
2005-08-12,22.255,22.255,21.533,21.76,321214,0
2005-08-15,21.731,21.8,21.473,21.603,562023,0
2005-08-16,21.621,21.621,21.285,21.393,338385,0
2005-08-17,21.334,21.463,21.087,21.216,222222,0
2005-08-18,21.167,21.167,20.859,21.037,527273,0
2005-08-19,21.037,21.077,20.562,20.84,560811,0
2005-08-22,20.909,21.017,20.443,20.75,666063,0
2005-08-23,20.83,20.909,20.384,20.612,487072,0
2005-08-24,20.612,21.176,20.562,20.859,623438,0
2005-08-25,20.84,21.107,20.77,20.997,374547,0
2005-08-26,21.007,21.007,20.71,20.77,164040,0
2005-08-29,20.78,21.017,20.582,20.968,320406,0
2005-08-30,20.84,20.909,20.682,20.78,526872,0
2005-08-31,20.74,21.057,20.453,20.988,430910,0
2005-09-01,21.087,21.78,21.087,21.731,488285,0
2005-09-02,21.721,21.878,21.483,21.603,267072,0
2005-09-06,21.621,21.968,21.593,21.968,457376,0
2005-09-07,21.721,22.048,21.721,21.978,219394,0
2005-09-08,21.898,22.018,21.76,21.888,224647,0
2005-09-09,21.888,22.077,21.8,21.978,351516,0
2005-09-12,21.928,22.157,21.888,22.147,259799,0
2005-09-13,22.127,22.137,21.8,21.988,168486,0
2005-09-14,21.918,21.978,21.304,21.334,309900,0
2005-09-15,21.413,21.621,21.354,21.583,363436,0
2005-09-16,21.681,22.028,21.631,21.938,456163,0
2005-09-19,21.938,22.087,21.206,21.344,248687,0
2005-09-20,21.393,21.928,21.393,21.711,312325,0
2005-09-21,21.681,21.681,20.909,21.186,193333,0
2005-09-22,21.137,21.285,20.929,21.186,187071,0
2005-09-23,21.157,21.354,20.929,21.256,418789,0
2005-09-26,21.285,21.285,20.79,20.889,360204,0
2005-09-27,20.938,21.047,20.473,20.79,736569,0
2005-09-28,20.83,20.84,20.246,20.275,555154,0
2005-09-29,20.404,23.087,20.404,22.77,2272535,0
2005-09-30,22.82,23.245,22.592,23.166,880407,0
2005-10-03,23.037,23.245,22.77,22.869,444851,0
2005-10-04,22.86,23.473,22.592,22.77,401415,0
2005-10-05,22.721,22.721,21.958,22.097,685054,0
2005-10-06,22.107,23.166,22.107,22.592,695962,0
2005-10-07,22.642,23.225,22.642,23.067,425254,0
2005-10-10,23.067,23.087,22.711,22.711,489902,0
2005-10-11,22.77,23.325,22.711,22.84,713538,0
2005-10-12,22.84,23.444,22.84,23.215,734143,0
2005-10-13,23.265,23.611,23.245,23.444,845054,0
2005-10-14,23.69,23.899,23.601,23.79,462223,0
2005-10-17,23.919,23.919,23.375,23.879,377780,0
2005-10-18,23.889,24.145,23.464,23.512,331314,0
2005-10-19,23.512,24.037,23.106,24.037,333537,0
2005-10-20,24.037,24.145,22.997,23.245,494548,0
2005-10-21,23.245,23.77,23.146,23.502,328891,0
2005-10-24,23.532,24.116,23.532,24.067,610710,0
2005-10-25,24.057,24.135,23.601,23.8,392122,0
2005-10-26,23.78,23.899,23.611,23.69,426263,0
2005-10-27,23.69,23.76,23.215,23.265,401819,0
2005-10-28,23.315,23.78,23.215,23.67,370707,0
2005-10-31,23.69,24.404,23.69,24.106,333133,0
2005-11-01,24.057,24.057,23.444,23.75,247476,0
2005-11-02,23.8,24.522,23.76,24.304,570305,0
2005-11-03,24.354,25.067,24.354,24.898,534346,0
2005-11-04,24.859,25.156,24.275,24.769,450911,0
2005-11-07,24.799,25.235,24.701,25.067,155353,0
2005-11-08,25.542,25.542,24.443,24.74,238182,0
2005-11-09,24.819,24.869,24.374,24.542,397175,0
2005-11-10,24.571,24.977,24.205,24.958,417173,0
2005-11-11,24.997,25.344,24.908,25.087,174747,0
2005-11-14,25.047,25.582,24.997,25.562,334142,0
2005-11-15,25.562,25.592,25.067,25.245,312931,0
2005-11-16,25.245,25.532,25.195,25.492,257575,0
2005-11-17,25.542,26.106,25.542,26.037,630910,0
2005-11-18,26.333,26.493,26.284,26.463,448083,0
2005-11-21,26.443,26.592,26.343,26.503,400607,0
2005-11-22,26.483,26.798,26.353,26.749,291113,0
2005-11-23,26.71,26.918,26.612,26.73,366264,0
2005-11-25,26.71,26.997,26.69,26.888,72323,0
2005-11-28,26.888,27.007,26.096,26.225,520608,0
2005-11-29,26.343,26.532,25.789,26.106,324850,0
2005-11-30,26.057,26.373,25.878,26.254,235557,0
2005-12-01,26.303,26.918,26.303,26.73,243031,0
2005-12-02,26.681,26.681,26.264,26.612,169294,0
2005-12-05,26.612,26.641,26.076,26.106,299396,0
2005-12-06,26.116,26.977,26.037,26.749,392526,0
2005-12-07,26.788,26.888,26.353,26.483,465658,0
2005-12-08,26.532,26.69,26.076,26.333,260607,0
2005-12-09,26.383,26.443,25.998,26.146,255354,0
2005-12-12,26.186,26.612,26.166,26.572,335558,0
2005-12-13,26.532,26.798,26.403,26.661,665659,0
2005-12-14,26.681,26.798,26.612,26.71,244848,0
2005-12-15,26.71,26.71,26.274,26.313,308688,0
2005-12-16,26.413,26.631,26.235,26.562,602831,0
2005-12-19,26.582,26.582,25.602,25.651,347273,0
2005-12-20,25.72,25.78,25.422,25.562,451920,0
2005-12-21,25.364,27.225,24.869,26.303,834347,0
2005-12-22,26.235,27.82,26.216,27.68,1190511,0
2005-12-23,27.74,28.414,27.74,28.195,511719,0
2005-12-27,28.334,28.364,27.621,27.72,448688,0
2005-12-28,27.7,28.036,27.68,27.7,530102,0
2005-12-29,27.72,28.036,27.69,27.84,267679,0
2005-12-30,27.82,27.879,27.512,27.621,392729,0
2006-01-03,27.74,28.225,27.7,28.036,470911,0
2006-01-04,28.076,28.453,28.076,28.265,966872,0
2006-01-05,28.215,28.344,27.927,28.036,535355,0
2006-01-06,28.511,28.511,27.879,28.135,847479,0
2006-01-09,28.205,28.64,28.145,28.215,571113,0
2006-01-10,28.195,28.305,28.135,28.195,698993,0
2006-01-11,28.205,28.215,27.879,28.027,1612732,0
2006-01-12,28.036,28.036,27.631,27.67,522628,0
2006-01-13,27.74,27.77,27.452,27.472,718386,0
2006-01-17,27.422,27.472,27.107,27.383,377980,0
2006-01-18,27.383,27.422,27.245,27.363,246466,0
2006-01-19,27.432,27.71,27.274,27.65,303436,0
2006-01-20,27.76,27.76,27.186,27.235,368486,0
2006-01-23,27.274,27.581,27.205,27.383,316364,0
2006-01-24,27.472,27.967,27.432,27.947,314951,0
2006-01-25,28.046,28.056,27.333,27.403,327678,0
2006-01-26,27.621,27.859,27.373,27.72,272324,0
2006-01-27,27.67,28.195,27.621,28.145,276566,0
2006-01-30,28.095,28.195,27.947,28.105,225052,0
2006-01-31,28.056,28.414,27.947,28.334,244848,0
2006-02-01,28.354,28.68,28.215,28.502,368082,0
2006-02-02,28.453,28.64,27.967,28.165,575760,0
2006-02-03,28.115,28.414,27.927,28.205,175353,0
2006-02-06,28.175,28.463,28.105,28.285,211515,0
2006-02-07,28.215,28.482,27.7,27.7,228687,0
2006-02-08,27.7,28.145,27.631,28.036,450709,0
2006-02-09,28.036,28.036,27.65,27.65,301213,0
2006-02-10,27.542,27.69,27.383,27.413,486265,0
2006-02-13,27.383,27.432,27.136,27.136,409697,0
2006-02-14,27.136,27.373,26.858,27.215,358185,0
2006-02-15,27.176,27.413,26.977,27.245,243435,0
2006-02-16,27.254,27.75,27.245,27.72,265455,0
2006-02-17,27.76,27.76,27.373,27.472,112122,0
2006-02-21,27.472,27.611,26.938,27.087,332931,0
2006-02-22,27.097,27.512,27.047,27.136,343233,0
2006-02-23,27.017,27.136,26.798,26.958,469900,0
2006-02-24,26.878,27.225,26.759,27.176,310709,0
2006-02-27,27.245,27.67,27.107,27.67,349294,0
2006-02-28,27.67,27.67,26.948,27.274,401214,0
2006-03-01,27.314,27.927,27.205,27.897,252325,0
2006-03-02,28.334,29.026,28.314,28.948,870711,0
2006-03-03,28.958,29.66,28.55,29.274,704649,0
2006-03-06,29.204,29.68,28.67,28.968,526062,0
2006-03-07,28.978,29.364,28.511,28.66,327678,0
2006-03-08,28.66,29.006,28.155,28.889,277980,0
2006-03-09,28.938,29.026,28.75,28.889,330304,0
2006-03-10,28.829,29.354,28.819,29.204,400204,0
2006-03-13,29.204,29.204,28.414,28.57,296162,0
2006-03-14,28.463,29.274,28.076,29.006,382629,0
2006-03-15,29.086,29.304,28.829,29.254,257575,0
2006-03-16,29.254,29.442,29.076,29.294,296162,0
2006-03-17,29.403,30.324,29.274,29.71,930104,0
2006-03-20,29.7,30.017,29.364,29.472,333537,0
2006-03-21,29.413,30.353,29.413,29.7,526062,0
2006-03-22,29.502,30.69,28.919,30.532,906266,0
2006-03-23,30.532,30.788,30.412,30.591,683840,0
2006-03-24,30.65,30.69,30.145,30.412,634346,0
2006-03-27,30.402,30.432,29.887,30.274,489295,0
2006-03-28,30.195,30.442,30.165,30.343,382629,0
2006-03-29,30.265,30.402,29.997,30.047,457376,0
2006-03-30,30.017,30.462,29.848,30.392,305455,0
2006-03-31,30.265,30.452,30.106,30.304,261820,0
2006-04-03,30.343,30.621,30.185,30.255,463639,0
2006-04-04,30.195,30.888,30.077,30.779,568285,0
2006-04-05,30.71,30.788,30.304,30.739,362223,0
2006-04-06,31.166,31.214,30.551,30.779,409497,0
2006-04-07,30.828,31.185,30.087,30.452,317376,0
2006-04-10,30.512,30.938,30.343,30.798,252525,0
2006-04-11,30.798,30.928,30.294,30.452,484851,0
2006-04-12,30.462,30.808,30.363,30.611,226465,0
2006-04-13,30.561,30.988,30.442,30.71,171515,0
2006-04-17,30.67,31.066,30.67,31.007,456163,0
2006-04-18,31.026,31.798,30.988,31.64,457578,0
2006-04-19,31.66,32.323,31.502,32.323,403637,0
2006-04-20,32.402,32.452,31.592,32.096,223436,0
2006-04-21,32.551,32.551,31.957,32.372,294546,0
2006-04-24,32.412,32.472,32.027,32.165,448486,0
2006-04-25,32.165,32.265,31.621,32.017,253941,0
2006-04-26,32.017,32.67,32.017,32.502,395961,0
2006-04-27,32.422,33.145,31.977,31.977,418992,0
2006-04-28,31.878,32.076,31.502,31.66,248082,0
2006-05-01,31.729,32.007,31.512,31.699,378588,0
2006-05-02,31.699,32.907,31.214,32.442,518184,0
2006-05-03,32.472,32.79,32.225,32.6,231920,0
2006-05-04,32.57,33.065,32.352,32.76,300810,0
2006-05-05,32.858,32.937,32.502,32.69,269293,0
2006-05-08,32.76,32.907,32.472,32.58,159799,0
2006-05-09,32.541,33.045,32.482,32.927,200001,0
2006-05-10,32.947,33.462,32.947,33.334,228081,0
2006-05-11,33.254,33.412,32.72,32.72,464245,0
2006-05-12,32.829,33.145,32.017,32.057,659396,0
2006-05-15,31.689,31.907,30.938,31.748,289899,0
2006-05-16,31.778,32.265,31.66,31.778,335759,0
2006-05-17,31.699,31.719,30.512,30.601,452124,0
2006-05-18,30.69,30.938,29.581,29.7,467678,0
2006-05-19,29.67,29.75,28.53,29.314,826063,0
2006-05-22,29.204,29.254,28.036,28.66,513536,0
2006-05-23,28.779,29.026,28.314,28.394,717174,0
2006-05-24,28.334,28.67,27.472,28.394,817983,0
2006-05-25,28.55,29.006,28.275,28.978,409697,0
2006-05-26,29.056,29.522,28.909,29.403,530506,0
2006-05-30,29.403,29.472,28.71,28.71,280607,0
2006-05-31,28.809,29.294,28.809,29.224,513739,0
2006-06-01,29.214,29.799,29.214,29.789,541012,0
2006-06-02,29.887,29.897,29.244,29.364,387679,0
2006-06-05,29.274,29.324,28.125,28.155,384448,0
2006-06-06,28.125,28.145,27.294,27.75,597174,0
2006-06-07,27.73,28.374,27.472,27.542,386871,0
2006-06-08,27.542,27.542,26.483,27.007,750508,0
2006-06-09,27.007,27.077,26.532,26.681,403235,0
2006-06-12,26.778,27.017,26.483,26.532,473335,0
2006-06-13,26.403,26.798,25.938,26.076,949702,0
2006-06-14,26.076,26.343,25.76,26.176,527679,0
2006-06-15,26.333,27.967,26.333,27.917,1533542,0
2006-06-16,27.879,27.967,27.572,27.79,1286267,0
2006-06-19,27.897,28.195,27.73,28.066,856569,0
2006-06-20,26.353,26.433,22.354,23.057,17226729,0
2006-06-21,23.146,23.81,22.473,23.424,6254771,0
2006-06-22,23.76,23.76,23.195,23.532,2101827,0
2006-06-23,23.532,24.076,23.305,23.77,1142832,0
2006-06-26,23.899,24.235,23.83,24.106,918387,0
2006-06-27,24.106,24.185,23.601,23.68,877174,0
2006-06-28,23.69,23.879,23.512,23.879,806671,0
2006-06-29,24.255,24.749,24.155,24.721,1004246,0
2006-06-30,24.769,24.769,24.483,24.731,841216,0
2006-07-03,24.701,24.928,24.631,24.908,299192,0
2006-07-05,24.819,24.819,24.354,24.522,948488,0
2006-07-06,24.483,24.701,24.334,24.453,969700,0
2006-07-07,24.453,24.453,23.621,23.74,629901,0
2006-07-10,23.78,24.245,23.66,23.81,1020813,0
2006-07-11,23.879,24.185,23.64,24.135,679194,0
2006-07-12,24.205,24.205,23.434,23.473,898589,0
2006-07-13,23.473,23.483,22.473,22.562,980004,0
2006-07-14,22.562,22.562,21.373,21.848,2271725,0
2006-07-17,21.8,21.988,21.681,21.8,785054,0
2006-07-18,21.848,22.048,21.383,21.78,708688,0
2006-07-19,21.848,22.681,21.848,22.522,596366,0
2006-07-20,22.622,22.721,21.988,22.107,1043237,0
2006-07-21,22.107,22.107,20.948,21.216,1295561,0
2006-07-24,21.344,21.988,21.334,21.978,606871,0
2006-07-25,21.898,22.077,21.603,21.958,457578,0
2006-07-26,21.829,21.938,21.573,21.711,1454955,0
2006-07-27,21.8,22.077,21.393,21.443,551922,0
2006-07-28,21.523,22.077,21.463,21.958,588889,0
2006-07-31,21.829,21.888,21.463,21.78,467881,0
2006-08-01,21.78,22.008,21.583,21.898,621417,0
2006-08-02,21.958,22.236,21.898,21.988,518386,0
2006-08-03,21.928,22.721,21.878,22.632,545860,0
2006-08-04,22.879,23.176,22.236,22.453,660610,0
2006-08-07,22.344,22.473,21.958,22.177,224243,0
2006-08-08,22.206,22.403,21.898,21.978,549295,0
2006-08-09,22.077,22.127,21.393,21.483,477577,0
2006-08-10,21.433,21.998,21.354,21.681,848688,0
2006-08-11,21.603,21.651,21.265,21.423,357577,0
2006-08-14,21.553,21.978,21.513,21.543,333335,0
2006-08-15,21.888,22.463,21.829,22.413,669901,0
2006-08-16,22.473,22.918,22.354,22.81,231718,0
2006-08-17,22.81,23.037,22.77,22.889,251717,0
2006-08-18,22.918,22.948,22.522,22.83,199192,0
2006-08-21,22.75,22.77,22.077,22.077,408082,0
2006-08-22,22.077,22.216,21.938,22.097,343435,0
2006-08-23,22.157,22.344,21.603,21.731,374345,0
2006-08-24,21.78,21.928,21.433,21.433,312123,0
2006-08-25,21.443,21.731,21.304,21.671,648285,0
2006-08-28,21.78,22.255,21.77,22.028,768891,0
2006-08-29,21.988,22.167,21.888,22.028,658790,0
2006-08-30,21.998,22.453,21.938,22.304,312728,0
2006-08-31,22.354,22.473,22.255,22.324,273132,0
2006-09-01,22.363,22.572,22.275,22.275,230102,0
2006-09-05,22.226,22.671,22.157,22.661,356364,0
2006-09-06,22.542,22.642,22.147,22.197,516366,0
2006-09-07,22.127,22.236,21.8,21.848,493537,0
2006-09-08,21.403,21.898,21.403,21.78,283233,0
2006-09-11,21.681,21.731,21.117,21.711,941620,0
2006-09-12,21.731,22.028,21.711,21.908,522224,0
2006-09-13,21.938,22.383,21.888,22.334,542223,0
2006-09-14,22.294,22.363,21.908,21.978,329698,0
2006-09-15,22.097,22.226,21.8,21.918,627275,0
2006-09-18,21.918,22.423,21.868,22.383,379799,0
2006-09-19,22.354,22.938,22.206,22.86,909497,0
2006-09-20,22.938,23.116,22.84,23.037,584445,0
2006-09-21,23.146,23.335,22.503,22.572,525255,0
2006-09-22,22.522,22.542,21.988,22.513,741011,0
2006-09-25,22.562,22.671,22.363,22.522,799801,0
2006-09-26,22.522,23.047,22.453,23.017,583032,0
2006-09-27,24.145,25.235,24.145,24.552,2167280,0
2006-09-28,24.711,25.265,24.591,24.948,1275561,0
2006-09-29,25.176,25.315,24.749,24.799,834347,0
2006-10-02,24.799,24.799,24.145,24.265,599801,0
2006-10-03,24.205,24.414,23.72,24.057,579800,0
2006-10-04,24.205,25.087,24.106,25.087,809498,0
2006-10-05,25.017,25.305,24.997,25.245,492325,0
2006-10-06,25.195,25.245,24.928,24.948,556366,0
2006-10-09,24.849,25.335,24.769,25.156,344041,0
2006-10-10,25.225,25.582,25.136,25.364,350709,0
2006-10-11,25.373,25.442,24.967,25.126,258991,0
2006-10-12,24.997,25.502,24.859,25.472,396366,0
2006-10-13,25.512,25.868,25.452,25.829,304850,0
2006-10-16,25.839,26.71,25.789,26.681,476164,0
2006-10-17,26.582,26.592,25.373,25.73,739194,0
2006-10-18,25.809,26.146,25.176,25.225,375961,0
2006-10-19,25.225,25.225,24.651,24.908,899599,0
2006-10-20,25.017,25.017,24.463,24.503,328688,0
2006-10-23,24.503,24.591,24.235,24.354,755355,0
2006-10-24,24.354,24.404,24.185,24.294,695357,0
2006-10-25,24.235,24.601,24.096,24.601,537578,0
2006-10-26,24.849,25.472,24.749,25.472,616770,0
2006-10-27,25.393,25.512,24.997,25.126,756165,0
2006-10-30,25.126,25.295,24.839,25.285,323840,0
2006-10-31,25.195,25.532,25.195,25.412,589497,0
2006-11-01,25.512,25.622,25.136,25.225,418992,0
2006-11-02,25.126,25.126,24.661,24.819,245053,0
2006-11-03,24.859,24.967,24.374,24.631,203436,0
2006-11-06,24.749,25.067,24.631,24.977,259597,0
2006-11-07,24.928,25.403,24.869,25.067,249496,0
2006-11-08,24.948,25.7,24.948,25.562,233132,0
2006-11-09,25.602,25.602,25.047,25.225,203436,0
2006-11-10,25.146,25.472,25.047,25.472,175961,0
2006-11-13,25.442,25.512,25.295,25.422,203233,0
2006-11-14,25.472,26.166,25.452,26.166,228891,0
2006-11-15,26.086,26.592,26.086,26.413,261617,0
2006-11-16,26.343,26.582,26.343,26.503,250506,0
2006-11-17,26.503,26.908,26.423,26.888,350508,0
2006-11-20,26.928,26.977,26.73,26.938,322627,0
2006-11-21,26.977,27.294,26.838,27.264,217577,0
2006-11-22,27.176,27.225,26.69,26.828,293537,0
2006-11-24,26.71,26.828,26.612,26.641,71110,0
2006-11-27,26.522,26.532,25.988,25.988,329496,0
2006-11-28,25.888,26.106,25.74,25.948,260404,0
2006-11-29,25.998,26.463,25.968,26.343,208284,0
2006-11-30,26.343,26.938,26.216,26.759,284041,0
2006-12-01,26.759,26.759,25.938,26.303,273941,0
2006-12-04,26.303,26.977,26.196,26.898,213738,0
2006-12-05,26.997,27.156,26.572,26.798,700406,0
2006-12-06,26.73,26.778,26.493,26.592,166061,0
2006-12-07,26.612,26.681,26.343,26.343,210909,0
2006-12-08,26.333,26.798,26.067,26.552,157778,0
2006-12-11,26.612,26.671,26.294,26.373,170103,0
2006-12-12,26.413,26.413,25.839,26.007,201819,0
2006-12-13,26.027,26.166,25.472,25.562,415962,0
2006-12-14,25.542,25.918,25.442,25.789,412729,0
2006-12-15,25.809,26.007,25.562,25.622,400000,0
2006-12-18,25.69,25.74,25.097,25.195,349901,0
2006-12-19,24.948,24.948,24.008,24.799,812932,0
2006-12-20,24.749,24.948,24.125,24.304,1260812,0
2006-12-21,24.304,24.304,23.077,23.335,954548,0
2006-12-22,23.385,23.444,22.79,22.987,736569,0
2006-12-26,22.632,23.571,22.632,23.464,354346,0
2006-12-27,23.67,23.849,23.532,23.82,453334,0
2006-12-28,23.82,24.096,23.71,23.939,359598,0
2006-12-29,23.67,23.899,23.542,23.581,368486,0
2007-01-03,23.83,23.899,23.275,23.601,412123,0
2007-01-04,23.473,23.76,23.365,23.74,278992,0
2007-01-05,23.561,23.66,23.116,23.265,357779,0
2007-01-08,23.305,23.424,23.027,23.305,264243,0
2007-01-09,23.235,23.315,22.642,23.215,514749,0
2007-01-10,23.087,23.225,22.909,23.126,321214,0
2007-01-11,23.126,23.424,23.126,23.265,969902,0
2007-01-12,23.185,23.464,23.185,23.265,1156974,0
2007-01-16,23.414,23.581,23.215,23.444,517174,0
2007-01-17,23.404,23.78,23.385,23.64,1010105,0
2007-01-18,23.64,23.68,23.285,23.375,263839,0
2007-01-19,23.325,23.71,23.195,23.66,369092,0
2007-01-22,23.71,23.8,23.522,23.67,411313,0
2007-01-23,23.621,24.294,23.621,24.275,555154,0
2007-01-24,24.205,24.522,24.076,24.493,482426,0
2007-01-25,24.414,24.681,24.185,24.304,1884250,0
2007-01-26,24.483,24.631,24.275,24.522,858186,0
2007-01-29,24.591,24.631,24.394,24.463,744447,0
2007-01-30,24.463,24.749,24.414,24.463,611720,0
2007-01-31,24.394,24.701,24.364,24.641,549497,0
2007-02-01,24.681,24.948,24.621,24.898,856367,0
2007-02-02,24.908,25.364,24.869,25.185,976771,0
2007-02-05,25.295,25.295,24.621,24.731,520810,0
2007-02-06,24.839,24.958,24.731,24.789,1089297,0
2007-02-07,24.859,25.017,24.749,24.889,688084,0
2007-02-08,24.809,24.928,24.681,24.769,502829,0
2007-02-09,24.889,24.918,24.522,24.581,885660,0
2007-02-12,24.701,25.245,24.651,25.057,542695,0
2007-02-13,25.245,25.335,24.958,25.315,436019,0
2007-02-14,25.315,25.958,25.315,25.938,673841,0
2007-02-15,25.918,26.057,25.789,26.007,377780,0
2007-02-16,26.057,26.057,25.78,25.918,294952,0
2007-02-20,25.918,26.313,25.809,26.274,321618,0
2007-02-21,26.294,26.483,25.968,26.126,556567,0
2007-02-22,26.303,26.303,25.839,26.126,457578,0
2007-02-23,26.126,26.126,25.858,26.037,402629,0
2007-02-26,26.166,26.313,26.007,26.166,378385,0
2007-02-27,26.037,26.076,25.858,25.988,1501824,0
2007-02-28,25.988,26.136,25.789,25.839,901619,0
2007-03-01,25.592,25.74,25.146,25.492,600407,0
2007-03-02,25.492,25.492,24.908,24.938,396162,0
2007-03-05,24.749,24.997,24.324,24.344,686062,0
2007-03-06,24.571,24.859,24.275,24.749,366062,0
2007-03-07,24.749,24.829,24.414,24.571,517375,0
2007-03-08,24.701,24.731,24.434,24.483,466669,0
2007-03-09,24.611,24.711,24.414,24.661,430101,0
2007-03-12,24.749,24.918,24.611,24.74,416770,0
2007-03-13,24.731,24.731,23.899,24.027,528486,0
2007-03-14,24.027,24.522,23.899,24.493,447881,0
2007-03-15,24.522,24.641,24.473,24.503,311719,0
2007-03-16,24.503,24.552,24.106,24.245,479396,0
2007-03-19,24.443,24.671,24.374,24.581,376163,0
2007-03-20,24.611,25.126,24.522,24.997,556366,0
2007-03-21,25.126,25.335,24.769,25.335,609094,0
2007-03-22,26.958,27.452,25.72,25.938,3111528,0
2007-03-23,25.978,26.186,25.789,25.849,692729,0
2007-03-26,25.76,25.878,25.462,25.789,781417,0
2007-03-27,25.72,25.72,25.442,25.452,261617,0
2007-03-28,25.442,25.592,25.156,25.275,723235,0
2007-03-29,25.542,25.602,25.295,25.422,436365,0
2007-03-30,25.403,25.512,25.037,25.156,412123,0
2007-04-02,25.295,25.442,24.948,25.136,537174,0
2007-04-03,25.265,25.373,25.176,25.344,457780,0
2007-04-04,25.295,25.442,25.097,25.383,388891,0
2007-04-05,25.335,25.74,25.156,25.393,308487,0
2007-04-09,25.542,25.542,25.344,25.422,308890,0
2007-04-10,25.364,25.442,25.067,25.245,363235,0
2007-04-11,25.373,25.383,24.749,24.849,455758,0
2007-04-12,24.749,25.087,24.522,25.087,395961,0
2007-04-13,25.087,25.245,24.859,25.017,557982,0
2007-04-16,25.185,25.671,25.185,25.661,281214,0
2007-04-17,25.78,25.849,25.512,25.602,351315,0
2007-04-18,25.602,25.651,25.442,25.602,419395,0
2007-04-19,25.602,25.809,25.295,25.602,450911,0
2007-04-20,25.988,26.037,25.839,26.017,352930,0
2007-04-23,26.037,26.235,25.898,25.988,370506,0
2007-04-24,26.778,26.788,26.136,26.216,1348692,0
2007-04-25,26.73,26.778,26.254,26.749,729295,0
2007-04-26,26.928,26.928,26.612,26.749,654750,0
2007-04-27,26.73,26.73,26.522,26.641,437174,0
2007-04-30,26.641,26.641,26.235,26.235,933942,0
2007-05-01,26.235,26.383,25.74,25.938,588286,0
2007-05-02,25.918,26.274,25.898,26.096,457981,0
2007-05-03,26.116,26.116,25.849,25.878,558992,0
2007-05-04,25.998,26.166,25.799,26.166,399799,0
2007-05-07,26.166,26.393,26.126,26.343,538791,0
2007-05-08,26.216,26.216,25.819,26.186,367677,0
2007-05-09,26.196,26.552,25.918,26.493,282425,0
2007-05-10,26.284,26.294,25.839,25.938,420405,0
2007-05-11,26.007,26.166,25.829,25.978,375556,0
2007-05-14,26.067,26.096,25.671,25.878,385658,0
2007-05-15,25.849,26.284,25.74,26.047,561214,0
2007-05-16,26.047,26.254,25.998,26.254,384242,0
2007-05-17,26.235,26.333,25.988,26.186,326668,0
2007-05-18,26.206,26.333,25.988,26.166,215960,0
2007-05-21,26.126,26.552,26.126,26.393,261213,0
2007-05-22,26.433,26.778,26.284,26.749,325456,0
2007-05-23,26.778,26.848,26.403,26.473,204041,0
2007-05-24,26.423,26.612,25.968,26.017,361617,0
2007-05-25,26.116,26.383,26.057,26.343,385658,0
2007-05-29,26.323,26.838,26.323,26.71,474345,0
2007-05-30,26.522,27.077,26.433,27.077,430910,0
2007-05-31,27.107,27.542,27.107,27.542,757495,0
2007-06-01,27.72,28.105,27.72,28.036,847882,0
2007-06-04,28.036,28.165,27.72,28.125,422424,0
2007-06-05,28.066,28.235,27.917,27.967,482829,0
2007-06-06,27.72,27.8,27.422,27.562,545457,0
2007-06-07,27.562,27.74,27.057,27.057,761013,0
2007-06-08,27.027,27.542,26.977,27.512,367476,0
2007-06-11,27.512,27.67,27.245,27.512,204242,0
2007-06-12,27.324,27.542,27.027,27.117,322425,0
2007-06-13,27.156,27.522,27.107,27.492,679194,0
2007-06-14,27.462,28.027,27.422,27.917,599599,0
2007-06-15,28.443,28.55,28.235,28.482,721215,0
2007-06-18,29.185,29.651,29.046,29.631,1514348,0
2007-06-19,29.997,30.422,28.849,30.087,1829299,0
2007-06-20,30.195,31.185,29.967,30.928,1925058,0
2007-06-21,30.71,31.026,30.314,30.392,1484046,0
2007-06-22,30.442,30.978,30.225,30.978,1497582,0
2007-06-25,30.828,31.383,30.621,30.67,1127479,0
2007-06-26,30.72,31.472,30.67,31.026,1247885,0
2007-06-27,30.898,31.076,30.69,30.938,948488,0
2007-06-28,30.988,31.66,30.988,31.303,1252934,0
2007-06-29,31.433,31.798,31.175,31.214,674346,0
2007-07-02,31.413,31.612,31.243,31.502,802427,0
2007-07-03,31.592,32.126,31.562,31.947,273536,0
2007-07-05,31.947,32.126,31.729,32.057,429699,0
2007-07-06,31.947,32.512,31.679,32.352,256971,0
2007-07-09,32.255,32.73,32.175,32.59,325859,0
2007-07-10,32.323,32.343,31.482,31.532,387679,0
2007-07-11,31.532,32.175,31.502,32.066,397578,0
2007-07-12,32.323,32.66,32.096,32.66,323436,0
2007-07-13,32.482,32.73,32.382,32.432,245455,0
2007-07-16,33.314,33.59,32.868,32.888,742023,0
2007-07-17,33.135,33.403,33.045,33.065,500810,0
2007-07-18,32.72,32.72,31.838,32.58,643437,0
2007-07-19,32.868,33.215,32.75,32.947,632326,0
2007-07-20,32.868,32.868,32.175,32.372,623234,0
2007-07-23,32.372,32.79,32.255,32.274,333737,0
2007-07-24,32.175,32.175,31.631,31.729,813336,0
2007-07-25,31.689,32.076,31.166,31.699,958185,0
2007-07-26,30.798,31.066,29.848,30.106,1115963,0
2007-07-27,30.155,30.729,29.7,29.967,756366,0
2007-07-30,30.017,31.303,29.502,31.076,674145,0
2007-07-31,31.462,31.562,30.145,30.185,543840,0
2007-08-01,30.185,30.542,29.413,30.106,616366,0
2007-08-02,30.343,30.492,29.897,30.245,739801,0
2007-08-03,30.245,30.314,29.046,29.096,507880,0
2007-08-06,29.106,30.195,28.57,30.145,937984,0
2007-08-07,30.037,30.71,29.997,30.462,1050104,0
2007-08-08,31.175,31.433,30.69,31.185,985863,0
2007-08-09,31.185,31.433,30.175,31.066,1206469,0
2007-08-10,30.571,31.453,29.611,30.828,1169903,0
2007-08-13,31.433,31.612,29.779,29.819,443234,0
2007-08-14,29.7,30.106,28.55,28.63,434951,0
2007-08-15,28.57,29.66,28.265,28.334,332324,0
2007-08-16,28.314,28.799,26.997,28.482,678185,0
2007-08-17,29.947,30.195,28.53,28.799,681416,0
2007-08-20,28.978,29.819,28.849,29.472,249698,0
2007-08-21,29.838,30.145,29.036,29.462,253131,0
2007-08-22,29.769,30.195,29.769,29.967,961821,0
2007-08-23,30.373,30.373,28.958,29.135,329496,0
2007-08-24,28.938,29.452,28.839,29.334,476164,0
2007-08-27,29.185,29.7,28.958,29.294,233132,0
2007-08-28,29.056,29.086,28.265,28.324,221414,0
2007-08-29,28.424,29.72,28.354,29.72,297981,0
2007-08-30,29.383,30.195,29.374,29.838,570912,0
2007-08-31,30.383,30.571,29.997,30.195,315355,0
2007-09-04,30.027,30.324,29.887,30.077,316364,0
2007-09-05,29.947,30.087,29.374,29.809,271517,0
2007-09-06,29.838,30.195,29.7,30.017,181615,0
2007-09-07,29.581,29.581,28.71,28.869,377780,0
2007-09-10,29.096,29.155,27.79,28.255,337576,0
2007-09-11,28.55,29.036,28.463,28.958,377173,0
2007-09-12,28.909,29.155,28.511,28.57,269293,0
2007-09-13,28.819,28.978,28.374,28.62,337173,0
2007-09-14,28.374,29.7,28.374,29.69,308688,0
2007-09-17,29.66,29.66,28.978,29.254,535153,0
2007-09-18,29.364,30.71,29.056,30.69,1002225,0
2007-09-19,31.136,31.146,30.532,30.779,623841,0
2007-09-20,30.561,30.72,29.947,30.551,1348288,0
2007-09-21,30.551,30.898,30.551,30.71,645660,0
2007-09-24,30.808,30.808,30.245,30.502,497779,0
2007-09-25,30.175,30.482,29.769,30.452,440406,0
2007-09-26,31.542,32.917,31.542,32.294,1529904,0
2007-09-27,32.61,32.79,32.313,32.72,682023,0
2007-09-28,32.76,32.917,31.947,32.155,555760,0
2007-10-01,32.274,33.165,32.274,32.976,468690,0
2007-10-02,33.195,33.284,32.58,32.829,320809,0
2007-10-03,32.57,32.839,32.235,32.541,409497,0
2007-10-04,32.6,32.917,32.521,32.888,424648,0
2007-10-05,32.996,34.096,32.937,33.54,466263,0
2007-10-08,33.54,33.908,33.215,33.403,214345,0
2007-10-09,33.403,33.779,33.145,33.65,1600006,0
2007-10-10,33.65,33.956,33.304,33.62,310506,0
2007-10-11,33.462,33.759,32.77,33.016,491720,0
2007-10-12,32.957,33.849,32.957,33.779,365658,0
2007-10-15,33.749,33.779,33.284,33.68,374142,0
2007-10-16,33.412,33.481,32.966,33.215,924649,0
2007-10-17,33.59,33.976,33.304,33.68,571517,0
2007-10-18,33.54,33.66,33.254,33.511,217173,0
2007-10-19,33.085,34.67,32.58,32.69,1067075,0
2007-10-22,32.225,33.264,31.828,33.035,397779,0
2007-10-23,33.324,33.64,33.045,33.294,493537,0
2007-10-24,33.115,33.115,31.927,32.67,875760,0
2007-10-25,32.76,32.947,32.057,32.225,672527,0
2007-10-26,32.521,32.79,32.165,32.79,318991,0
2007-10-29,32.897,33.888,32.868,33.56,377980,0
2007-10-30,33.235,33.809,33.175,33.759,510306,0
2007-10-31,34.164,34.74,33.412,34.145,862024,0
2007-11-01,33.294,33.789,33.165,33.54,580607,0
2007-11-02,34.72,34.72,33.354,33.749,614750,0
2007-11-05,33.64,33.759,33.175,33.54,561799,0
2007-11-06,33.412,34.076,33.412,34.036,385628,0
2007-11-07,33.432,34.026,33.432,33.57,499498,0
2007-11-08,33.61,33.749,33.085,33.699,878387,0
2007-11-09,33.175,33.868,32.61,32.77,702951,0
2007-11-12,32.67,32.947,32.076,32.235,630407,0
2007-11-13,32.472,33.59,32.472,33.511,460392,0
2007-11-14,33.66,33.888,33.324,33.501,335456,0
2007-11-15,33.324,33.66,32.027,32.215,536972,0
2007-11-16,32.462,32.839,29.947,30.373,993139,0
2007-11-19,30.265,30.343,29.512,29.828,551401,0
2007-11-20,30.353,30.68,29.561,30.462,372729,0
2007-11-21,30.096,30.274,29.472,29.73,332223,0
2007-11-23,29.858,30.502,29.482,30.324,73233,0
2007-11-26,30.422,30.788,29.076,29.155,303849,0
2007-11-27,29.135,29.571,28.799,29.413,399471,0
2007-11-28,29.68,30.69,29.374,30.581,295759,0
2007-11-29,30.452,31.283,30.442,31.036,356347,0
2007-11-30,31.243,31.897,30.878,31.353,503840,0
2007-12-03,31.582,31.582,30.115,30.115,336364,0
2007-12-04,29.887,30.265,29.492,29.897,242022,0
2007-12-05,30.294,30.858,30.225,30.858,413436,0
2007-12-06,30.858,32.155,30.729,32.155,524173,0
2007-12-07,32.303,32.382,31.937,32.106,289698,0
2007-12-10,32.116,32.74,32.037,32.512,316191,0
2007-12-11,32.76,33.354,31.582,31.719,478284,0
2007-12-12,32.541,32.907,31.462,31.917,256825,0
2007-12-13,31.709,31.758,30.968,31.67,301958,0
2007-12-14,31.194,31.343,30.522,30.542,279092,0
2007-12-17,30.294,30.68,29.927,30.392,691153,0
2007-12-18,30.522,30.611,29.354,30.442,393467,0
2007-12-19,32.502,33.115,30.888,32.422,1352087,0
2007-12-20,32.69,34.154,32.352,34.154,704951,0
2007-12-21,34.63,34.769,33.809,34.116,704951,0
2007-12-24,34.59,34.59,33.085,33.986,201744,0
2007-12-26,33.819,34.353,32.907,34.145,372930,0
2007-12-27,33.917,33.917,32.62,32.62,364143,0
2007-12-28,33.045,34.531,33.045,34.254,544547,0
2007-12-31,34.026,34.482,33.374,33.67,352021,0
2008-01-02,33.56,34.066,32.72,32.858,537478,0
2008-01-03,32.996,33.225,32.274,32.313,615355,0
2008-01-04,31.937,31.937,30.898,30.998,496936,0
2008-01-07,31.185,31.67,30.265,30.67,571573,0
2008-01-08,30.878,31.323,29.838,29.877,836568,0
2008-01-09,29.046,29.799,28.125,28.909,778286,0
2008-01-10,28.63,29.284,28.145,28.779,956469,0
2008-01-11,28.909,28.909,27.166,27.294,878365,0
2008-01-14,27.64,28.502,27.64,28.295,579599,0
2008-01-15,27.601,28.007,27.393,27.8,703301,0
2008-01-16,27.67,27.859,26.749,26.798,898589,0
2008-01-17,26.987,27.127,25.146,25.205,747064,0
2008-01-18,24.869,25.878,24.651,25.205,909189,0
2008-01-22,24.145,25.968,24.135,25.215,734244,0
2008-01-23,24.74,25.938,24.008,25.7,820877,0
2008-01-24,25.858,26.532,25.393,26.176,1054651,0
2008-01-25,26.602,26.868,26.235,26.483,1037381,0
2008-01-28,26.552,27.047,26.254,27.017,575613,0
2008-01-29,26.977,27.69,26.69,27.542,871763,0
2008-01-30,27.284,27.69,26.483,26.572,733943,0
2008-01-31,25.988,27.343,25.988,27.017,1196671,0
2008-02-01,27.077,27.7,26.73,27.542,870538,0
2008-02-04,27.284,28.215,27.284,27.83,530002,0
2008-02-05,27.215,27.482,26.473,26.562,722630,0
2008-02-06,26.73,26.997,26.047,26.156,256859,0
2008-02-07,26.057,27.383,25.988,27.304,742326,0
2008-02-08,27.195,27.581,26.69,27.363,911620,0
2008-02-11,27.432,27.68,26.808,27.572,308487,0
2008-02-12,27.66,28.017,27.304,27.542,340709,0
2008-02-13,27.977,28.809,27.69,28.809,375481,0
2008-02-14,29.364,29.374,28.056,28.195,667061,0
2008-02-15,27.937,28.265,27.383,27.79,285011,0
2008-02-19,28.046,28.453,27.84,28.275,291146,0
2008-02-20,28.076,28.473,27.611,28.473,213333,0
2008-02-21,28.61,28.938,27.472,27.67,284244,0
2008-02-22,27.67,27.917,26.967,27.452,438991,0
2008-02-25,27.353,28.225,27.225,28.185,389192,0
2008-02-26,27.947,28.68,27.77,28.463,490477,0
2008-02-27,28.145,28.71,27.859,28.384,1008186,0
2008-02-28,28.225,28.404,26.977,27.502,859772,0
2008-02-29,27.294,27.452,26.503,26.612,592788,0
2008-03-03,26.631,26.987,26.086,26.958,814449,0
2008-03-04,26.977,27.117,26.294,26.918,837967,0
2008-03-05,27.205,27.611,26.868,27.284,483335,0
2008-03-06,27.077,27.442,26.73,26.798,685965,0
2008-03-07,25.918,27.127,25.918,26.858,596941,0
2008-03-10,27.007,27.007,26.116,26.126,511517,0
2008-03-11,26.828,27.69,26.403,27.69,559700,0
2008-03-12,27.631,28.394,26.948,27.077,446703,0
2008-03-13,26.71,28.036,26.383,28.017,650305,0
2008-03-14,28.295,28.314,26.938,27.522,399890,0
2008-03-17,26.69,28.334,26.413,28.046,737276,0
2008-03-18,29.195,29.641,28.364,29.442,857986,0
2008-03-19,30.958,30.958,29.284,29.482,1054777,0
2008-03-20,28.6,31.056,27.7,29.581,1558996,0
2008-03-24,29.7,31.343,29.7,31.066,674556,0
2008-03-25,31.136,31.233,30.373,31.106,509579,0
2008-03-26,30.888,30.948,30.027,30.255,754224,0
2008-03-27,30.324,30.571,29.581,29.69,485861,0
2008-03-28,29.789,31.243,29.789,30.265,847590,0
2008-03-31,30.106,30.125,29.482,29.907,419305,0
2008-04-01,30.067,31.373,29.937,31.313,371204,0
2008-04-02,31.214,32.205,31.214,31.858,477530,0
2008-04-03,31.542,31.878,31.223,31.788,375942,0
2008-04-04,31.699,32.047,31.273,31.719,232363,0
2008-04-07,31.927,32.175,31.293,31.433,302224,0
2008-04-08,31.243,31.788,30.838,31.592,350222,0
2008-04-09,31.689,31.689,30.462,30.759,356062,0
2008-04-10,30.828,31.423,30.402,31.333,373435,0
2008-04-11,30.858,31.066,29.967,30.215,714749,0
2008-04-14,30.175,30.788,29.809,30.245,310373,0
2008-04-15,30.324,31.146,30.145,30.908,630096,0
2008-04-16,31.126,32.274,31.126,32.255,667666,0
2008-04-17,32.165,32.294,31.679,32.155,480062,0
2008-04-18,32.62,33.115,32.492,32.878,314701,0
2008-04-21,32.68,33.403,32.402,33.354,291823,0
2008-04-22,33.374,33.452,32.096,32.382,398266,0
2008-04-23,32.57,32.74,32.076,32.65,287543,0
2008-04-24,32.976,33.54,32.382,33.334,2063864,0
2008-04-25,33.462,33.859,33.065,33.61,227681,0
2008-04-28,33.62,34.313,33.452,34.145,312462,0
2008-04-29,34.136,34.333,33.364,33.511,411155,0
2008-04-30,33.59,34.174,33.354,33.53,601882,0
2008-05-01,33.57,34.136,33.324,33.927,642597,0
2008-05-02,34.164,34.214,33.69,34.194,720319,0
2008-05-05,34.204,34.224,33.859,34.145,612429,0
2008-05-06,33.986,34.036,33.235,33.709,515182,0
2008-05-07,33.819,33.859,32.957,33.055,307238,0
2008-05-08,33.125,33.472,32.8,33.384,379945,0
2008-05-09,32.966,33.462,32.78,33.422,221851,0
2008-05-12,33.62,34.581,33.185,34.392,239598,0
2008-05-13,34.511,34.65,34.056,34.224,309800,0
2008-05-14,34.204,34.62,33.996,34.056,229641,0
2008-05-15,33.937,34.64,33.66,34.64,173533,0
2008-05-16,34.64,34.907,34.145,34.759,386025,0
2008-05-19,34.987,35.373,34.452,34.897,282237,0
2008-05-20,34.67,34.68,33.868,34.6,360047,0
2008-05-21,34.73,35.254,34.016,34.492,355194,0
2008-05-22,34.551,35.155,34.462,35.085,325753,0
2008-05-23,34.987,34.987,33.105,33.859,638096,0
2008-05-27,33.829,34.74,33.66,34.69,246565,0
2008-05-28,34.907,35.145,34.61,34.887,327658,0
2008-05-29,34.847,36.363,34.432,35.977,412624,0
2008-05-30,36.086,36.183,35.709,36.145,359571,0
2008-06-02,36.173,36.383,35.452,36.096,494187,0
2008-06-03,36.383,36.591,35.373,35.977,346672,0
2008-06-04,35.768,36.383,35.244,36.007,322623,0
2008-06-05,36.036,36.778,36.036,36.442,331526,0
2008-06-06,36.135,36.135,35.095,35.214,393381,0
2008-06-09,35.303,35.571,33.966,34.382,776456,0
2008-06-10,33.491,33.491,31.729,32.61,1110670,0
2008-06-11,32.432,32.69,31.808,31.897,675505,0
2008-06-12,32.205,32.809,31.997,32.086,498326,0
2008-06-13,32.502,33.195,32.284,32.849,375217,0
2008-06-16,32.66,32.79,32.235,32.64,260248,0
2008-06-17,32.68,32.809,32.185,32.442,250408,0
2008-06-18,32.313,32.512,31.848,32.155,326002,0
2008-06-19,33.789,34.877,32.868,33.61,1227694,0
2008-06-20,32.66,34.63,32.66,33.898,927918,0
2008-06-23,34.136,34.224,32.6,32.868,425294,0
2008-06-24,32.69,32.907,32.057,32.432,731636,0
2008-06-25,32.58,33.314,32.57,33.016,509727,0
2008-06-26,32.551,32.59,30.828,31.156,498072,0
2008-06-27,31.204,31.907,30.968,31.046,684199,0
2008-06-30,31.007,31.64,30.759,31.036,518432,0
2008-07-01,30.66,31.185,30.621,30.898,741950,0
2008-07-02,30.938,31.552,29.877,30.067,474506,0
2008-07-03,30.185,30.848,29.759,30.096,467958,0
2008-07-07,30.324,30.759,29.324,29.7,458836,0
2008-07-08,29.927,30.542,29.334,30.502,553709,0
2008-07-09,30.462,30.581,29.364,29.442,367796,0
2008-07-10,29.442,30.017,29.026,29.66,384805,0
2008-07-11,29.344,29.997,29.175,29.66,515749,0
2008-07-14,29.977,29.977,28.919,29.254,435562,0
2008-07-15,28.958,29.621,27.997,29.096,541997,0
2008-07-16,29.096,30.383,28.74,30.343,415385,0
2008-07-17,30.412,30.66,29.69,30.462,475705,0
2008-07-18,30.274,30.363,29.819,30.087,278379,0
2008-07-21,30.007,30.472,29.571,29.907,412033,0
2008-07-22,29.769,31.136,29.601,31.086,283401,0
2008-07-23,31.116,31.679,30.492,30.739,645580,0
2008-07-24,30.462,30.968,29.364,29.601,540783,0
2008-07-25,29.868,30.749,29.611,30.561,539291,0
2008-07-28,30.412,30.452,29.541,29.858,418096,0
2008-07-29,30.115,30.769,30.047,30.422,329323,0
2008-07-30,30.631,31.223,30.492,31.146,408649,0
2008-07-31,30.739,30.818,30.155,30.155,282964,0
2008-08-01,30.165,30.71,29.789,30.115,358151,0
2008-08-04,29.799,30.106,29.135,29.492,337338,0
2008-08-05,29.799,30.017,29.591,29.75,337767,0
2008-08-06,29.561,29.789,29.096,29.433,692481,0
2008-08-07,29.185,29.571,28.67,29.314,332072,0
2008-08-08,29.106,30.948,29.106,30.779,360452,0
2008-08-11,30.71,31.788,30.472,31.532,360132,0
2008-08-12,31.631,31.927,31.353,31.729,348440,0
2008-08-13,31.739,32.235,31.243,31.917,300072,0
2008-08-14,31.393,32.74,30.769,32.521,405115,0
2008-08-15,32.8,33.035,31.977,32.58,396321,0
2008-08-18,32.72,32.8,31.273,31.383,330856,0
2008-08-19,31.126,31.136,30.601,30.7,289753,0
2008-08-20,30.808,31.263,30.314,30.998,195923,0
2008-08-21,30.65,30.858,30.185,30.314,211042,0
2008-08-22,30.502,31.106,30.115,30.958,342404,0
2008-08-25,30.908,30.908,29.74,30.274,230764,0
2008-08-26,30.067,30.502,29.641,29.967,345291,0
2008-08-27,30.027,30.888,29.769,30.66,373171,0
2008-08-28,30.72,31.907,30.72,31.758,327058,0
2008-08-29,31.592,31.947,30.948,31.233,213456,0
2008-09-02,31.689,32.155,30.542,30.878,432997,0
2008-09-03,30.948,31.283,30.195,30.522,789032,0
2008-09-04,30.195,30.245,29.106,29.254,475938,0
2008-09-05,29.026,29.254,28.215,28.364,1022244,0
2008-09-08,29.314,29.611,28.324,28.71,548296,0
2008-09-09,28.809,29.036,27.552,27.83,459137,0
2008-09-10,28.056,28.68,27.83,28.205,518156,0
2008-09-11,27.897,29.214,27.552,29.214,293787,0
2008-09-12,29.016,29.334,28.59,28.919,333653,0
2008-09-15,28.324,28.74,27.532,27.621,466121,0
2008-09-16,27.166,27.403,26.631,27.127,951696,0
2008-09-17,26.759,26.868,25.412,25.661,1102844,0
2008-09-18,24.799,33.759,24.799,27.117,1114185,0
2008-09-19,34.64,34.64,26.552,27.82,2021035,0
2008-09-22,28.007,28.314,26.838,26.868,713285,0
2008-09-23,26.818,27.333,25.661,25.868,420703,0
2008-09-24,25.502,26.323,25.255,25.315,512455,0
2008-09-25,25.442,26.908,25.442,26.592,663725,0
2008-09-26,25.958,26.156,24.701,25.72,722777,0
2008-09-29,26.473,26.473,23.72,24.076,638780,0
2008-09-30,24.384,24.997,23.76,24.987,754591,0
2008-10-01,23.454,23.929,21.364,21.751,1473105,0
2008-10-02,21.631,21.888,20.117,20.335,1238002,0
2008-10-03,20.295,21.413,20.246,20.512,1393145,0
2008-10-06,19.889,20.374,18.305,19.958,1159403,0
2008-10-07,20.117,20.256,18.621,18.81,1419350,0
2008-10-08,18.81,19.592,18.007,18.939,1331174,0
2008-10-09,19.384,19.583,17.137,17.315,714379,0
2008-10-10,16.839,20.037,15.781,19.424,1235909,0
2008-10-13,20.097,20.423,19.285,20.226,710461,0
2008-10-14,21.077,21.533,17.682,18.305,932980,0
2008-10-15,18.325,18.592,16.454,16.513,865414,0
2008-10-16,16.642,17.978,15.722,17.85,1133202,0
2008-10-17,17.177,18.325,16.483,17.344,592373,0
2008-10-20,17.453,17.533,16.642,17.256,845543,0
2008-10-21,17.028,17.602,17.018,17.325,894737,0
2008-10-22,16.879,17.266,15.276,15.83,799692,0
2008-10-23,15.682,16.087,14.632,15.098,1353732,0
2008-10-24,14.059,15.196,13.88,14.603,807571,0
2008-10-27,14.325,15.058,14.079,14.146,660092,0
2008-10-28,14.504,15.88,13.552,15.86,737653,0
2008-10-29,15.949,17.393,15.473,16.236,999242,0
2008-10-30,16.811,17.662,16.642,17.572,663575,0
2008-10-31,17.523,18.176,17.207,17.751,900629,0
2008-11-03,17.721,18.196,17.533,17.988,480860,0
2008-11-04,18.445,18.949,18.206,18.78,394225,0
2008-11-05,18.562,18.72,17.84,17.929,685896,0
2008-11-06,17.781,18.067,16.948,17.167,673918,0
2008-11-07,17.275,18.236,17.038,17.463,524601,0
2008-11-10,17.869,18.067,17.157,17.592,764734,0
2008-11-11,17.384,18.216,16.958,17.423,451970,0
2008-11-12,17.088,17.167,16.087,16.355,500663,0
2008-11-13,16.503,18.602,15.325,18.502,969350,0
2008-11-14,18.127,18.395,16.424,16.444,640781,0
2008-11-17,16.444,17.108,15.978,16.414,443354,0
2008-11-18,16.513,17.048,15.751,16.276,1026704,0
2008-11-19,16.286,16.513,15.137,15.177,504510,0
2008-11-20,14.989,15.533,14.215,14.295,707282,0
2008-11-21,14.623,15.91,14.088,15.8,806926,0
2008-11-24,16.295,16.791,15.374,15.978,856412,0
2008-11-25,16.365,16.374,14.959,16.177,949085,0
2008-11-26,15.771,17.503,15.712,17.453,633286,0
2008-11-28,17.137,17.761,16.898,17.761,383191,0
2008-12-01,17.563,17.563,15.186,15.246,616614,0
2008-12-02,15.562,16.523,15.256,16.454,862967,0
2008-12-03,15.92,17.473,15.612,17.374,648049,0
2008-12-04,17.137,17.761,16.087,16.483,594472,0
2008-12-05,16.246,17.028,15.473,16.978,499391,0
2008-12-08,17.503,17.919,17.246,17.602,570553,0
2008-12-09,16.444,16.444,14.909,15.622,1099092,0
2008-12-10,15.335,16.978,14.74,16.414,1122573,0
2008-12-11,16.414,16.414,15.009,15.226,920923,0
2008-12-12,14.86,15.939,14.85,15.82,629518,0
2008-12-15,15.929,15.987,15.177,15.562,743505,0
2008-12-16,15.929,16.82,15.612,16.681,473709,0
2008-12-17,16.355,17.177,16.246,16.879,799103,0
2008-12-18,16.325,16.325,15.374,15.969,1601344,0
2008-12-19,16.523,16.978,15.771,15.987,896990,0
2008-12-22,15.87,15.87,15.078,15.741,820902,0
2008-12-23,15.85,16.077,15.028,15.236,413018,0
2008-12-24,16.007,16.583,15.929,16.017,1018470,0
2008-12-26,16.117,16.741,16.047,16.612,404302,0
2008-12-29,16.513,17.048,16.384,16.968,863453,0
2008-12-30,17.128,18.027,16.811,18.007,871723,0
2008-12-31,17.939,19.671,17.939,18.83,6550682,0
2009-01-02,18.74,18.86,18.415,18.651,1143889,0
2009-01-05,18.562,19.484,18.375,19.245,792750,0
2009-01-06,19.494,19.978,19.029,19.691,756330,0
2009-01-07,19.245,19.265,18.562,18.75,819099,0
2009-01-08,18.72,18.79,18.445,18.7,526023,0
2009-01-09,18.641,18.76,17.712,18.147,541920,0
2009-01-12,18.137,18.186,17.563,17.85,571418,0
2009-01-13,17.721,18.186,17.433,17.958,451383,0
2009-01-14,17.919,17.958,16.751,16.869,674917,0
2009-01-15,16.898,17.692,16.513,17.612,550886,0
2009-01-16,17.899,17.899,16.463,16.988,739014,0
2009-01-20,16.731,16.741,15.771,15.83,589533,0
2009-01-21,16.355,16.958,15.87,16.908,1028290,0
2009-01-22,16.463,16.938,15.987,16.404,612763,0
2009-01-23,15.741,16.523,15.642,16.167,584921,0
2009-01-26,16.315,16.701,15.81,16.157,614591,0
2009-01-27,16.266,17.118,16.256,16.811,453594,0
2009-01-28,16.82,17.919,16.82,17.632,433857,0
2009-01-29,17.197,17.563,16.711,16.948,431695,0
2009-01-30,16.889,17.266,16.127,16.315,474773,0
2009-02-02,16.017,16.355,15.86,16.197,517012,0
2009-02-03,16.305,16.305,15.85,16.177,828122,0
2009-02-04,16.404,16.563,15.91,16.047,364707,0
2009-02-05,15.9,16.424,15.582,16.197,944344,0
2009-02-06,16.137,16.988,16.127,16.642,455603,0
2009-02-09,16.612,16.681,15.86,16.147,570987,0
2009-02-10,16.127,16.217,15.088,15.325,768300,0
2009-02-11,15.384,15.612,14.83,15.098,579838,0
2009-02-12,15.088,15.464,14.544,15.384,539818,0
2009-02-13,15.394,15.771,15.196,15.286,318139,0
2009-02-17,14.623,14.949,14.415,14.603,371577,0
2009-02-18,14.73,15.088,14.335,14.642,1697929,0
2009-02-19,14.84,15.038,14.415,14.474,569882,0
2009-02-20,13.078,13.95,12.395,12.553,1792343,0
2009-02-23,12.752,12.762,11.642,11.682,981447,0
2009-02-24,11.841,11.841,10.96,11.553,1542380,0
2009-02-25,11.395,11.444,10.306,10.306,1466019,0
2009-02-26,10.375,10.692,10.148,10.276,680464,0
2009-02-27,10.079,10.623,9.82,10.188,814539,0
2009-03-02,9.97,10.039,9.0881,9.108,801960,0
2009-03-03,9.3951,9.3951,8.5931,8.6229,1444604,0
2009-03-04,8.7912,9.009,8.5734,8.9198,1024222,0
2009-03-05,8.6131,8.7219,8.0584,8.1774,677088,0
2009-03-06,8.2665,8.2962,7.6527,7.9695,690918,0
2009-03-09,7.8507,7.9596,7.425,7.524,712233,0
2009-03-10,7.7021,7.9002,7.6329,7.8012,780819,0
2009-03-11,7.8408,8.0982,7.8012,7.92,505061,0
2009-03-12,7.9002,8.118,7.6032,8.009,790840,0
2009-03-13,8.029,8.3952,7.9992,8.2962,584100,0
2009-03-16,8.3653,8.4151,8.0884,8.1279,602825,0
2009-03-17,8.0982,8.4745,7.8803,8.316,623795,0
2009-03-18,7.5537,8.2368,6.9497,7.9298,1791104,0
2009-03-19,7.2368,8.1379,7.2271,7.8507,832562,0
2009-03-20,7.9793,8.316,7.5834,7.732,1111831,0
2009-03-23,7.9002,8.6525,7.9002,8.6525,873194,0
2009-03-24,8.5635,9.2863,8.3653,8.9893,939129,0
2009-03-25,9.0486,9.653,8.8407,9.2168,581956,0
2009-03-26,9.3951,10.207,9.3951,10.178,1118298,0
2009-03-27,9.79,10.543,9.79,10.246,925993,0
2009-03-30,9.92,10.188,9.564,9.9,958847,0
2009-03-31,10.069,10.405,9.979,10.226,829542,0
2009-04-01,10.236,10.395,9.84,10.148,1489798,0
2009-04-02,10.444,11.325,10.256,11.008,1324754,0
2009-04-03,11.008,11.702,10.969,11.622,1519666,0
2009-04-06,11.612,11.612,11.157,11.395,726269,0
2009-04-07,11.247,11.642,10.712,10.771,854719,0
2009-04-08,10.831,11.167,10.583,11.038,645412,0
2009-04-09,11.345,12.118,11.277,12.098,739562,0
2009-04-13,11.988,11.998,11.425,11.752,710717,0
2009-04-14,11.742,11.742,11.247,11.464,711487,0
2009-04-15,11.405,11.484,11.048,11.405,652525,0
2009-04-16,11.494,12.118,11.227,12.038,686256,0
2009-04-17,12.068,12.118,11.722,11.831,656183,0
2009-04-20,11.504,11.612,10.752,11.097,1023798,0
2009-04-21,11.018,11.247,10.801,11.078,1096637,0
2009-04-22,10.92,12.188,10.702,11.889,927973,0
2009-04-23,11.939,11.969,11.217,11.524,541699,0
2009-04-24,11.622,12.543,11.592,12.335,908595,0
2009-04-27,12.018,12.188,11.494,11.672,592958,0
2009-04-28,11.514,11.821,11.287,11.365,495004,0
2009-04-29,11.444,12.068,11.444,11.969,748480,0
2009-04-30,12.128,12.493,12.068,12.138,708931,0
2009-05-01,12.148,12.188,11.851,12.028,257048,0
2009-05-04,12.098,12.365,11.949,12.266,584102,0
2009-05-05,12.246,12.652,12.108,12.345,310365,0
2009-05-06,12.395,12.722,11.979,12.682,401593,0
2009-05-07,12.811,12.988,12.335,12.463,676459,0
2009-05-08,12.742,13.296,12.483,13.296,525414,0
2009-05-11,13.018,13.147,12.752,12.791,270714,0
2009-05-12,12.841,12.939,12.236,12.672,384260,0
2009-05-13,12.415,12.415,11.712,11.791,435836,0
2009-05-14,11.702,12.058,11.583,11.632,493778,0
2009-05-15,11.622,11.87,11.345,11.474,431098,0
2009-05-18,11.662,12.207,11.543,12.178,283849,0
2009-05-19,12.178,12.443,11.969,12.296,322516,0
2009-05-20,12.375,13.008,12.286,12.355,337046,0
2009-05-21,12.226,12.326,11.969,12.168,441170,0
2009-05-22,12.207,12.345,11.909,11.909,184606,0
2009-05-26,11.831,12.375,11.583,12.256,458650,0
2009-05-27,12.217,12.266,11.851,11.889,347079,0
2009-05-28,12.028,12.068,11.217,11.742,340686,0
2009-05-29,11.722,12.158,11.592,12.158,371976,0
2009-06-01,12.424,13.435,12.286,13.286,500583,0
2009-06-02,13.127,13.465,12.978,13.345,387462,0
2009-06-03,13.246,13.582,13.028,13.562,421362,0
2009-06-04,13.602,13.87,13.197,13.83,392172,0
2009-06-05,14.009,14.088,13.632,13.79,379991,0
2009-06-08,13.552,13.691,13.117,13.385,299487,0
2009-06-09,13.484,13.612,13.306,13.385,323040,0
2009-06-10,13.385,13.562,12.652,12.889,555044,0
2009-06-11,12.128,13.455,11.712,13.425,2541011,0
2009-06-12,13.088,14.009,13.078,13.999,1159010,0
2009-06-15,13.78,13.989,13.612,13.8,661192,0
2009-06-16,13.078,13.592,12.949,13.068,660537,0
2009-06-17,13.86,15.028,13.562,14.564,2131466,0
2009-06-18,14.583,14.82,14.305,14.464,483524,0
2009-06-19,14.613,15.374,14.613,15.058,859820,0
2009-06-22,14.899,14.899,14.365,14.365,1045065,0
2009-06-23,12.772,12.811,12.138,12.405,3186688,0
2009-06-24,12.493,12.772,12.158,12.276,8895868,0
2009-06-25,12.148,12.453,12.068,12.415,1089128,0
2009-06-26,12.523,12.523,12.128,12.375,2042136,0
2009-06-29,12.375,12.543,12.128,12.276,638581,0
2009-06-30,12.385,12.424,11.929,12.078,629433,0
2009-07-01,12.178,12.198,11.573,11.88,1715491,0
2009-07-02,11.652,11.88,11.277,11.474,688179,0
2009-07-06,11.385,11.385,10.712,10.94,798509,0
2009-07-07,10.91,10.96,10.414,10.484,1125792,0
2009-07-08,10.484,10.563,10.098,10.365,991935,0
2009-07-09,10.405,10.534,10.246,10.355,612853,0
2009-07-10,10.256,10.583,10.207,10.336,792047,0
2009-07-13,10.414,10.791,10.198,10.771,633948,0
2009-07-14,10.801,10.96,10.662,10.861,435429,0
2009-07-15,10.998,11.307,10.89,11.237,648969,0
2009-07-16,11.365,11.444,11.127,11.415,488017,0
2009-07-17,11.385,11.592,11.267,11.335,535523,0
2009-07-20,11.425,11.791,11.267,11.761,666114,0
2009-07-21,11.851,12.078,11.682,11.861,721902,0
2009-07-22,11.841,11.988,11.672,11.899,486056,0
2009-07-23,11.761,12.443,11.642,12.326,760695,0
2009-07-24,12.276,12.326,11.949,12.078,537068,0
2009-07-27,12.098,12.286,11.889,12.198,828731,0
2009-07-28,12.028,12.188,11.761,12.058,425811,0
2009-07-29,11.919,12.018,11.722,11.988,578554,0
2009-07-30,12.188,12.831,11.998,12.543,1125845,0
2009-07-31,12.523,12.772,12.424,12.712,1782234,0
2009-08-03,12.623,12.919,12.613,12.919,910863,0
2009-08-04,12.782,13.028,12.682,12.978,518239,0
2009-08-05,12.949,12.949,12.543,12.692,872856,0
2009-08-06,12.712,13.286,12.443,13.236,1057933,0
2009-08-07,13.355,14.079,13.236,14.059,1369439,0
2009-08-10,14.009,14.305,13.86,14.215,712274,0
2009-08-11,14.009,14.097,13.642,13.9,552794,0
2009-08-12,13.82,14.315,13.82,14.069,575984,0
2009-08-13,14.196,14.295,13.78,14.255,384736,0
2009-08-14,14.097,14.235,13.632,13.84,349380,0
2009-08-17,13.552,13.672,13.187,13.602,434726,0
2009-08-18,13.662,13.96,13.592,13.9,434377,0
2009-08-19,13.672,14.186,13.622,14.146,319505,0
2009-08-20,14.156,14.255,13.84,13.93,347746,0
2009-08-21,14.117,14.156,13.86,13.93,654674,0
2009-08-24,13.95,14.196,13.84,13.96,281378,0
2009-08-25,14.019,14.255,13.85,14.097,383536,0
2009-08-26,14.009,14.205,13.84,14.097,314417,0
2009-08-27,14.088,14.107,13.93,14.059,449851,0
2009-08-28,14.205,14.295,13.78,13.93,367621,0
2009-08-31,13.84,14.186,13.612,13.989,738572,0
2009-09-01,13.85,14.355,13.405,13.542,346914,0
2009-09-02,13.465,13.79,13.236,13.741,434312,0
2009-09-03,13.77,13.92,13.455,13.82,218665,0
2009-09-04,13.761,13.93,13.582,13.9,282661,0
2009-09-08,13.98,14.156,13.82,14.009,213648,0
2009-09-09,14.039,14.484,13.91,14.285,375125,0
2009-09-10,14.305,14.574,14.079,14.494,446383,0
2009-09-11,14.623,14.78,14.435,14.494,488133,0
2009-09-14,14.415,14.959,14.365,14.889,510970,0
2009-09-15,14.82,15.058,14.701,14.889,252387,0
2009-09-16,14.989,15.196,14.79,15.196,566842,0
2009-09-17,15.216,15.404,15.108,15.394,505440,0
2009-09-18,15.454,15.672,15.345,15.612,769115,0
2009-09-21,15.493,15.582,15.147,15.345,646928,0
2009-09-22,15.424,15.8,15.404,15.562,397757,0
2009-09-23,15.543,15.949,15.503,15.722,416050,0
2009-09-24,15.84,15.85,15.186,15.364,488982,0
2009-09-25,15.325,15.533,15.236,15.444,592866,0
2009-09-28,15.444,15.741,15.286,15.434,548371,0
2009-09-29,15.523,15.81,14.78,15.019,1092939,0
2009-09-30,14.275,16.295,14.166,15.9,2300475,0
2009-10-01,15.86,15.969,15.444,15.83,1113190,0
2009-10-02,15.622,15.712,14.899,14.969,998586,0
2009-10-05,15.088,15.414,14.909,15.286,441481,0
2009-10-06,15.374,15.751,15.226,15.572,532658,0
2009-10-07,15.552,15.87,15.493,15.79,785767,0
2009-10-08,15.949,16.573,15.85,16.037,782233,0
2009-10-09,16.077,16.543,15.969,16.463,329535,0
2009-10-12,16.404,16.781,16.236,16.355,288791,0
2009-10-13,16.365,16.365,16.057,16.236,339889,0
2009-10-14,16.493,16.622,16.256,16.563,462008,0
2009-10-15,16.434,16.791,16.246,16.701,499708,0
2009-10-16,16.612,16.652,16.157,16.632,365107,0
2009-10-19,16.642,16.83,16.374,16.602,251547,0
2009-10-20,16.642,16.642,16.177,16.503,333311,0
2009-10-21,16.424,16.811,16.295,16.335,542166,0
2009-10-22,16.335,16.791,16.137,16.691,406696,0
2009-10-23,16.701,16.801,16.217,16.355,625083,0
2009-10-26,16.394,16.761,16.147,16.583,900763,0
2009-10-27,16.593,16.928,16.305,16.583,952976,0
2009-10-28,16.602,16.612,16.236,16.384,1022739,0
2009-10-29,16.513,16.671,16.007,16.107,589087,0
2009-10-30,15.987,16.007,15.296,15.454,590717,0
2009-11-02,15.592,15.662,15.117,15.384,586580,0
2009-11-03,15.236,15.662,15.236,15.572,459826,0
2009-11-04,15.612,15.969,15.424,15.552,512780,0
2009-11-05,15.652,16.622,15.652,16.473,746592,0
2009-11-06,16.335,16.622,16.037,16.256,582755,0
2009-11-09,16.444,16.958,16.374,16.958,505507,0
2009-11-10,16.859,17.078,16.444,16.573,485906,0
2009-11-11,16.761,17.108,16.761,16.968,352916,0
2009-11-12,16.958,17.137,16.424,16.463,380820,0
2009-11-13,16.553,16.681,16.226,16.473,337420,0
2009-11-16,16.463,16.908,16.463,16.859,584066,0
2009-11-17,16.83,17.018,16.721,16.859,304049,0
2009-11-18,16.918,17.068,16.424,16.761,387201,0
2009-11-19,16.671,16.721,16.077,16.424,437394,0
2009-11-20,16.305,16.424,16.007,16.236,320686,0
2009-11-23,16.503,16.731,16.305,16.374,470044,0
2009-11-24,16.315,16.444,16.147,16.365,231452,0
2009-11-25,16.473,16.533,16.286,16.335,187929,0
2009-11-27,15.84,16.087,15.751,15.86,197703,0
2009-11-30,15.8,16.246,15.602,16.167,620479,0
2009-12-01,16.305,16.503,16.107,16.365,352853,0
2009-12-02,16.355,16.583,16.137,16.236,334946,0
2009-12-03,16.325,16.355,16.047,16.047,325836,0
2009-12-04,16.404,16.691,16.137,16.434,554215,0
2009-12-07,16.384,16.563,16.325,16.533,306089,0
2009-12-08,16.414,16.593,16.177,16.315,262117,0
2009-12-09,16.286,16.503,16.097,16.493,286635,0
2009-12-10,16.503,17.354,16.424,16.751,1096983,0
2009-12-11,16.791,17.068,16.652,16.898,274830,0
2009-12-14,16.968,17.393,16.791,17.393,436110,0
2009-12-15,17.325,17.662,17.266,17.413,382110,0
2009-12-16,17.612,17.652,17.295,17.423,842308,0
2009-12-17,18.176,18.465,16.859,17.256,1053018,0
2009-12-18,17.632,17.761,16.948,17.761,1954072,0
2009-12-21,17.781,18.335,17.771,17.998,635199,0
2009-12-22,18.077,18.405,18.037,18.385,629547,0
2009-12-23,18.493,18.999,18.325,18.969,483028,0
2009-12-24,18.979,19.245,18.88,19.165,271389,0
2009-12-28,19.175,19.285,19.058,19.235,637647,0
2009-12-29,19.335,19.601,19.146,19.195,1052148,0
2009-12-30,19.077,19.265,18.671,18.81,320149,0
2009-12-31,18.959,18.959,18.335,18.345,296334,0
2010-01-04,18.475,18.9,18.475,18.69,468921,0
2010-01-05,18.72,18.86,18.522,18.78,690225,0
2010-01-06,18.73,18.949,18.68,18.89,602835,0
2010-01-07,18.9,19.195,18.572,19.175,517851,0
2010-01-08,19.116,19.533,18.989,19.474,397032,0
2010-01-11,19.533,19.592,19.205,19.553,348794,0
2010-01-12,19.354,19.424,18.79,19.009,535096,0
2010-01-13,19.029,19.039,18.661,18.959,474680,0
2010-01-14,18.939,19.165,18.671,19.087,386031,0
2010-01-15,19.087,19.136,18.621,18.79,543209,0
2010-01-19,18.8,19.384,18.69,19.165,470350,0
2010-01-20,18.969,18.969,18.117,18.611,531731,0
2010-01-21,18.602,18.611,17.662,17.692,640201,0
2010-01-22,17.622,18.047,17.364,17.453,391272,0
2010-01-25,17.652,17.672,17.207,17.325,295433,0
2010-01-26,17.217,17.354,16.928,17.305,387446,0
2010-01-27,17.217,17.295,16.801,17.088,852368,0
2010-01-28,17.128,17.157,16.602,16.849,300161,0
2010-01-29,16.958,17.118,16.523,16.602,406808,0
2010-02-01,16.701,16.928,16.642,16.811,485016,0
2010-02-02,16.801,17.108,16.761,17.038,859060,0
2010-02-03,16.918,17.177,16.761,16.948,467345,0
2010-02-04,16.771,16.839,16.097,16.147,590290,0
2010-02-05,16.137,16.384,15.771,16.137,907373,0
2010-02-08,16.127,16.286,15.89,16.037,510089,0
2010-02-09,16.276,16.632,16.127,16.424,592788,0
2010-02-10,16.325,16.523,16.197,16.513,502112,0
2010-02-11,16.424,17.028,16.256,16.948,489690,0
2010-02-12,16.741,16.968,16.563,16.948,339518,0
2010-02-16,17.088,17.187,16.82,16.938,305335,0
2010-02-17,17.038,17.058,16.83,17.058,331580,0
2010-02-18,17.018,17.582,17.008,17.513,278614,0
2010-02-19,17.463,17.751,17.403,17.612,197950,0
2010-02-22,17.692,17.791,17.493,17.712,144887,0
2010-02-23,17.721,17.771,17.315,17.374,310253,0
2010-02-24,17.393,17.929,17.305,17.869,592221,0
2010-02-25,17.592,18.147,17.453,18.027,646097,0
2010-02-26,17.988,18.117,17.859,17.929,366331,0
2010-03-01,17.988,18.465,17.919,18.295,439728,0
2010-03-02,18.365,18.72,18.355,18.582,290932,0
2010-03-03,18.671,18.74,18.552,18.621,1195477,0
2010-03-04,18.621,18.89,18.611,18.87,224630,0
2010-03-05,18.959,19.494,18.919,19.484,438806,0
2010-03-08,19.454,19.464,18.929,19.058,348580,0
2010-03-09,18.999,19.245,18.969,19.116,660594,0
2010-03-10,19.077,19.839,19.077,19.563,666459,0
2010-03-11,19.474,19.611,19.354,19.504,314532,0
2010-03-12,19.523,19.601,19.265,19.414,586547,0
2010-03-15,19.345,19.454,19.255,19.394,281095,0
2010-03-16,19.384,19.601,19.335,19.354,579786,0
2010-03-17,19.671,20.692,19.671,20.265,1242236,0
2010-03-18,20.325,20.79,19.859,19.988,681355,0
2010-03-19,20.117,20.137,19.601,19.671,613409,0
2010-03-22,19.533,20.047,19.275,19.968,618324,0
2010-03-23,20.027,20.156,19.77,20.087,711871,0
2010-03-24,20.047,20.047,19.553,19.573,515995,0
2010-03-25,19.75,19.82,19.374,19.394,403422,0
2010-03-26,19.523,19.8,19.354,19.543,353765,0
2010-03-29,19.691,19.879,19.621,19.721,404450,0
2010-03-30,19.691,19.889,19.464,19.641,362576,0
2010-03-31,19.553,19.829,19.245,19.354,435893,0
2010-04-01,19.464,19.8,19.394,19.681,335668,0
2010-04-05,19.701,19.879,19.592,19.869,332214,0
2010-04-06,19.74,19.889,19.592,19.8,198683,0
2010-04-07,19.721,20.236,19.671,19.939,368622,0
2010-04-08,19.879,20.275,19.592,20.127,547580,0
2010-04-09,20.156,20.156,19.76,19.839,526823,0
2010-04-12,20.889,20.889,19.889,19.949,1164317,0
2010-04-13,20.147,20.632,20.018,20.592,1357158,0
2010-04-14,20.79,21.809,20.79,21.809,1602202,0
2010-04-15,21.721,22.324,21.612,22.048,594160,0
2010-04-16,22.077,22.572,21.77,22.008,955749,0
2010-04-19,21.898,22.236,21.334,21.741,930317,0
2010-04-20,21.839,22.117,21.503,21.612,1038080,0
2010-04-21,21.563,21.988,21.463,21.868,858433,0
2010-04-22,21.631,22.503,21.473,22.413,676250,0
2010-04-23,22.493,23.037,22.413,23.027,484881,0
2010-04-26,23.067,23.424,22.918,23.275,491756,0
2010-04-27,23.126,23.335,22.562,22.622,642709,0
2010-04-28,22.711,22.977,22.562,22.691,1512502,0
2010-04-29,22.909,23.581,22.77,23.571,463977,0
2010-04-30,23.522,23.63,22.701,22.701,474574,0
2010-05-03,22.879,23.512,22.79,23.385,333587,0
2010-05-04,22.938,22.938,22.177,22.393,407691,0
2010-05-05,22.206,22.284,21.403,21.473,996921,0
2010-05-06,22.245,22.314,20.662,21.681,1571541,0
2010-05-07,21.661,22.018,20.889,20.948,1662423,0
2010-05-10,22.018,22.067,21.324,21.868,829796,0
2010-05-11,21.553,22.483,21.473,22.236,535168,0
2010-05-12,22.363,22.938,22.354,22.84,484165,0
2010-05-13,22.73,23.007,22.572,22.711,1027859,0
2010-05-14,22.463,22.572,21.898,22.137,596438,0
2010-05-17,22.216,22.473,21.236,21.751,560348,0
2010-05-18,22.077,22.137,21.691,21.968,924676,0
2010-05-19,21.691,21.938,20.72,20.77,775036,0
2010-05-20,20.216,20.335,19.265,19.315,1065724,0
2010-05-21,18.979,19.879,18.949,19.671,704248,0
2010-05-24,19.573,19.869,19.384,19.651,660659,0
2010-05-25,19.116,19.354,18.72,19.305,1077123,0
2010-05-26,19.394,19.839,19.215,19.335,536386,0
2010-05-27,19.79,20.236,19.573,20.216,432333,0
2010-05-28,20.216,20.463,19.82,20.018,545734,0
2010-06-01,19.8,20.166,19.225,19.245,441594,0
2010-06-02,19.305,19.958,18.939,19.958,533786,0
2010-06-03,19.958,20.522,19.939,20.473,410708,0
2010-06-04,19.889,20.047,18.919,18.969,1314494,0
2010-06-07,18.969,19.523,18.89,19.009,1040201,0
2010-06-08,19.039,19.325,18.83,19.185,743320,0
2010-06-09,19.374,19.829,18.85,18.969,797095,0
2010-06-10,19.394,19.731,19.185,19.691,856779,0
2010-06-11,19.464,19.919,19.404,19.78,602205,0
2010-06-14,20.117,20.196,19.504,19.543,767071,0
2010-06-15,19.533,19.879,19.434,19.79,2548178,0
2010-06-16,19.651,20.374,19.543,20.315,1100571,0
2010-06-17,20.186,20.315,18.959,19.75,1501548,0
2010-06-18,20.047,21.107,19.76,20.919,1457047,0
2010-06-21,21.285,21.523,20.057,20.275,1005205,0
2010-06-22,20.404,20.562,19.523,19.533,611536,0
2010-06-23,19.444,19.721,19.255,19.533,1289159,0
2010-06-24,19.434,19.504,18.91,18.949,719334,0
2010-06-25,19.097,19.711,18.86,19.444,2036342,0
2010-06-28,19.464,19.968,19.215,19.721,717583,0
2010-06-29,19.305,19.364,18.68,18.89,1080907,0
2010-06-30,18.91,19.146,18.502,18.641,810168,0
2010-07-01,18.68,18.74,17.978,18.275,797903,0
2010-07-02,18.435,18.445,17.929,18.027,501257,0
2010-07-06,18.365,18.455,17.305,17.463,1157037,0
2010-07-07,17.592,18.107,17.295,18.097,1365355,0
2010-07-08,18.325,18.405,17.929,18.265,839191,0
2010-07-09,18.285,18.611,18.137,18.602,269910,0
2010-07-12,18.592,18.631,18.017,18.295,479676,0
2010-07-13,18.582,19.126,18.465,19.058,602205,0
2010-07-14,18.949,19.077,18.502,18.949,664110,0
2010-07-15,18.919,18.989,18.532,18.929,643815,0
2010-07-16,18.73,18.74,17.85,17.929,830901,0
2010-07-19,17.978,18.097,17.751,18.017,561407,0
2010-07-20,17.731,18.166,17.563,18.117,589044,0
2010-07-21,18.216,18.661,18.057,18.562,1156628,0
2010-07-22,18.88,19.681,18.72,19.631,1603302,0
2010-07-23,19.474,20.76,19.474,20.443,1396531,0
2010-07-26,20.572,20.997,20.256,20.938,1162689,0
2010-07-27,21.176,21.256,20.612,20.672,500555,0
2010-07-28,20.562,20.859,20.176,20.305,438937,0
2010-07-29,20.413,20.8,20.166,20.542,512956,0
2010-07-30,20.166,20.612,20.057,20.413,324038,0
2010-08-02,20.8,21.077,20.552,20.72,496635,0
2010-08-03,20.642,20.85,20.275,20.433,294370,0
2010-08-04,20.493,20.701,20.404,20.612,363883,0
2010-08-05,20.423,20.612,20.315,20.413,437213,0
2010-08-06,20.067,20.295,19.74,20.275,638403,0
2010-08-09,20.295,20.682,20.156,20.622,421587,0
2010-08-10,20.384,20.79,20.216,20.552,544509,0
2010-08-11,20.047,20.127,19.374,19.998,1069023,0
2010-08-12,19.583,19.731,19.345,19.641,819152,0
2010-08-13,19.504,19.513,19.235,19.265,358977,0
2010-08-16,19.097,19.573,18.9,19.345,542185,0
2010-08-17,19.621,19.958,19.553,19.79,444847,0
2010-08-18,19.8,20.127,19.523,20.097,563753,0
2010-08-19,20.008,20.047,19.255,19.255,672219,0
2010-08-20,19.215,19.651,18.919,19.583,541941,0
2010-08-23,19.77,19.829,18.949,18.949,246210,0
2010-08-24,18.7,19.146,18.405,18.85,478457,0
2010-08-25,18.651,19.107,18.445,19.039,411981,0
2010-08-26,19.116,19.335,18.7,18.87,415667,0
2010-08-27,19.029,19.721,18.85,19.711,401904,0
2010-08-30,19.573,19.76,19.404,19.523,631102,0
2010-08-31,19.414,19.75,19.155,19.621,499106,0
2010-09-01,20.018,20.592,19.859,20.572,739376,0
2010-09-02,20.463,21.007,20.463,20.75,647914,0
2010-09-03,21.077,21.285,20.652,21.196,475477,0
2010-09-07,21.107,21.107,20.73,20.859,440827,0
2010-09-08,20.859,21.295,20.81,21.295,702451,0
2010-09-09,21.691,21.691,20.958,21.364,488641,0
2010-09-10,21.423,21.77,21.423,21.701,369848,0
2010-09-13,21.978,22.236,21.858,22.097,599771,0
2010-09-14,22.087,22.255,21.928,22.077,291671,0
2010-09-15,21.928,22.344,21.631,22.197,506342,0
2010-09-16,21.573,22.067,21.344,21.8,734439,0
2010-09-17,21.948,22.294,21.573,22.137,635837,0
2010-09-20,22.255,22.928,22.097,22.879,430942,0
2010-09-21,22.81,22.899,22.552,22.562,1082806,0
2010-09-22,22.73,22.918,21.848,22.067,1190212,0
2010-09-23,21.948,21.948,21.246,21.275,961631,0
2010-09-24,21.612,22.344,21.503,22.206,653609,0
2010-09-27,22.265,22.383,21.948,22.255,1043902,0
2010-09-28,22.473,22.632,21.848,22.265,844864,0
2010-09-29,22.294,22.552,21.888,22.542,1072035,0
2010-09-30,22.869,23.027,22.443,22.73,965422,0
2010-10-01,23.027,23.096,22.671,22.879,548868,0
2010-10-04,22.82,22.928,21.858,22.087,536178,0
2010-10-05,22.363,22.77,22.314,22.651,949274,0
2010-10-06,22.622,22.81,22.552,22.77,1091098,0
2010-10-07,22.967,23.017,22.513,22.651,757266,0
2010-10-08,22.701,23.096,22.542,23.037,681484,0
2010-10-11,23.067,23.156,22.82,23.007,608464,0
2010-10-12,22.879,23.335,22.83,23.255,600068,0
2010-10-13,23.424,23.63,23.146,23.473,615658,0
2010-10-14,23.502,23.63,23.047,23.166,1150224,0
2010-10-15,23.395,23.464,22.74,22.74,572953,0
2010-10-18,22.82,22.957,22.661,22.75,570349,0
2010-10-19,22.393,22.602,22.107,22.324,735012,0
2010-10-20,22.433,22.701,22.393,22.473,463737,0
2010-10-21,22.642,23.166,22.622,22.909,489968,0
2010-10-22,22.977,23.007,22.74,22.81,227646,0
2010-10-25,22.938,23.245,22.869,22.918,386363,0
2010-10-26,22.77,22.82,22.403,22.463,427560,0
2010-10-27,22.255,22.552,22.167,22.522,705860,0
2010-10-28,22.681,22.84,22.245,22.383,513307,0
2010-10-29,22.241,22.39,22.173,22.241,355524,0
2010-11-01,22.304,22.562,22.067,22.265,557545,0
2010-11-02,22.592,22.83,22.443,22.83,1241470,0
2010-11-03,22.83,22.84,22.453,22.81,516243,0
2010-11-04,23.205,23.483,23.047,23.255,584924,0
2010-11-05,23.335,23.73,23.255,23.73,606591,0
2010-11-08,23.63,23.63,23.205,23.325,328950,0
2010-11-09,23.404,23.464,22.889,23.037,275396,0
2010-11-10,23.017,23.195,22.79,23.116,439617,0
2010-11-11,22.83,23.176,22.77,23.096,435898,0
2010-11-12,22.85,22.977,22.542,22.542,463363,0
2010-11-15,22.651,22.909,22.453,22.691,335908,0
2010-11-16,22.463,22.572,22.048,22.236,526062,0
2010-11-17,22.236,22.493,22.077,22.383,468985,0
2010-11-18,22.642,22.86,22.354,22.493,590371,0
2010-11-19,22.324,22.532,22.324,22.373,331857,0
2010-11-22,22.284,22.393,22.097,22.255,573152,0
2010-11-23,21.998,22.532,21.998,22.413,896517,0
2010-11-24,22.552,23.473,22.542,23.414,610718,0
2010-11-26,23.215,23.454,23.146,23.265,129749,0
2010-11-29,23.087,23.166,22.562,23.057,542933,0
2010-11-30,22.879,23.414,22.711,23.395,802191,0
2010-12-01,23.77,25.057,23.67,24.205,1725906,0
2010-12-02,24.294,25.393,24.275,25.156,951168,0
2010-12-03,25.037,25.572,24.958,25.462,2646580,0
2010-12-06,25.462,26.848,25.235,26.651,2608184,0
2010-12-07,27.027,27.314,26.582,26.661,2429776,0
2010-12-08,26.7,26.948,26.542,26.681,1456161,0
2010-12-09,26.858,27.542,26.798,26.987,1554854,0
2010-12-10,26.977,27.117,26.532,26.878,1016421,0
2010-12-13,27.037,27.127,26.641,26.641,636660,0
2010-12-14,26.938,27.462,26.868,27.413,1079767,0
2010-12-15,27.8,27.967,27.245,27.393,1137000,0
2010-12-16,27.393,27.452,25.71,26.274,2085636,0
2010-12-17,26.453,27.017,26.383,26.71,926870,0
2010-12-20,26.818,27.215,26.443,26.888,846215,0
2010-12-21,26.918,27.442,26.918,27.264,453253,0
2010-12-22,27.304,27.552,26.631,27.077,643918,0
2010-12-23,27.017,27.166,26.69,26.828,268577,0
2010-12-27,26.749,26.858,26.552,26.778,216713,0
2010-12-28,26.898,26.898,26.433,26.582,505314,0
2010-12-29,26.631,26.71,26.413,26.473,359318,0
2010-12-30,26.423,26.602,26.294,26.493,567638,0
2010-12-31,26.498,26.824,26.348,26.358,518989,0
2011-01-03,26.769,27.225,26.343,26.353,1134682,0
2011-01-04,26.522,26.522,25.502,26.007,1202086,0
2011-01-05,25.988,26.353,25.819,26.047,679254,0
2011-01-06,25.988,26.363,25.858,26.067,1169781,0
2011-01-07,26.146,26.453,25.562,25.7,965525,0
2011-01-10,25.582,25.918,25.265,25.829,876469,0
2011-01-11,25.968,26.661,25.908,26.562,985158,0
2011-01-12,26.72,27.156,26.7,26.958,673043,0
2011-01-13,26.928,27.254,26.798,27.097,526400,0
2011-01-14,27.047,27.66,26.948,27.492,710042,0
2011-01-18,27.353,27.492,26.938,27.422,521877,0
2011-01-19,27.422,27.492,26.69,26.72,574230,0
2011-01-20,26.661,26.661,26.047,26.106,686575,0
2011-01-21,26.254,26.313,25.958,26.047,723947,0
2011-01-24,26.106,27.324,25.938,27.136,663315,0
2011-01-25,26.997,27.74,26.73,27.383,917495,0
2011-01-26,27.502,27.947,27.077,27.472,688246,0
2011-01-27,27.432,28.036,27.195,27.879,592005,0
2011-01-28,27.81,27.81,26.602,26.651,589058,0
2011-01-31,26.735,27.608,26.735,27.449,812348,0
2011-02-01,27.631,28.235,27.205,28.086,907888,0
2011-02-02,27.907,28.066,27.393,27.393,404262,0
2011-02-03,27.432,27.432,26.878,27.245,435912,0
2011-02-04,27.235,27.442,27.087,27.393,245934,0
2011-02-07,27.572,28.55,27.482,28.305,540550,0
2011-02-08,28.324,28.76,28.295,28.74,462811,0
2011-02-09,28.511,29.116,28.473,28.74,806354,0
2011-02-10,28.53,29.195,28.443,29.066,518503,0
2011-02-11,28.829,29.7,28.74,29.591,396910,0
2011-02-14,29.512,29.69,29.234,29.334,445494,0
2011-02-15,29.224,29.284,28.919,28.968,1039811,0
2011-02-16,29.224,29.413,28.978,29.413,534630,0
2011-02-18,29.532,30.106,29.423,29.66,516921,0
2011-02-22,29.403,29.403,28.324,28.384,579549,0
2011-02-23,28.394,28.492,27.027,27.254,1448086,0
2011-02-24,27.403,27.7,26.848,27.156,962654,0
2011-02-25,27.215,27.72,27.037,27.72,699188,0
2011-02-28,27.869,28.135,27.77,28.017,419950,0
2011-03-01,28.215,28.215,27.442,27.502,731358,0
2011-03-02,27.373,28.007,27.373,27.75,381421,0
2011-03-03,28.135,28.996,28.066,28.849,361063,0
2011-03-04,28.879,28.919,28.036,28.473,372248,0
2011-03-07,28.55,28.61,27.572,27.997,436670,0
2011-03-08,27.977,28.68,27.64,28.62,810360,0
2011-03-09,28.57,28.909,28.502,28.68,335378,0
2011-03-10,28.205,28.205,27.65,27.7,486212,0
2011-03-11,27.482,28.205,27.452,28.027,382275,0
2011-03-14,27.72,28.185,27.403,27.601,547750,0
2011-03-15,26.622,27.552,26.413,27.304,614132,0
2011-03-16,27.215,27.68,26.898,27.057,791530,0
2011-03-17,25.948,26.641,25.037,25.839,3772341,0
2011-03-18,26.166,26.641,26.136,26.552,1454568,0
2011-03-21,26.997,27.452,26.898,27.403,1102766,0
2011-03-22,28.344,28.344,27.432,27.522,843515,0
2011-03-23,27.413,27.66,26.898,27.413,551209,0
2011-03-24,27.611,27.907,27.343,27.78,750910,0
2011-03-25,27.907,28.314,27.65,27.68,815731,0
2011-03-28,27.73,27.879,27.532,27.64,513835,0
2011-03-29,27.68,28.115,27.343,28.046,452586,0
2011-03-30,28.275,28.502,28.095,28.443,390556,0
2011-03-31,28.323,28.948,28.313,28.709,365160,0
2011-04-01,28.919,28.996,28.275,28.334,481737,0
2011-04-04,28.404,28.492,28.105,28.295,380835,0
2011-04-05,28.205,28.6,28.105,28.265,198943,0
2011-04-06,28.424,28.64,28.175,28.364,228586,0
2011-04-07,28.434,28.66,27.957,28.027,346099,0
2011-04-08,28.265,28.404,27.254,27.502,536137,0
2011-04-11,27.482,27.542,26.928,27.067,361384,0
2011-04-12,26.838,27.117,26.641,26.838,425596,0
2011-04-13,26.997,27.017,26.403,26.582,464088,0
2011-04-14,26.323,26.759,26.196,26.749,638739,0
2011-04-15,26.7,27.156,26.592,27.007,1010915,0
2011-04-18,26.513,26.681,26.353,26.631,499838,0
2011-04-19,26.73,27.087,26.522,26.592,817313,0
2011-04-20,27.097,27.363,27.027,27.353,468577,0
2011-04-21,27.522,27.7,27.442,27.502,464230,0
2011-04-25,27.393,27.482,26.74,26.798,608767,0
2011-04-26,26.967,27.432,26.788,27.314,1040452,0
2011-04-27,27.373,27.383,27.057,27.294,535077,0
2011-04-28,27.294,27.492,27.245,27.294,585767,0
2011-04-29,27.41,27.658,27.232,27.479,673777,0
2011-05-02,27.581,27.75,27.353,27.383,982099,0
2011-05-03,27.284,27.413,26.908,27.017,852008,0
2011-05-04,26.997,27.097,26.373,26.373,478792,0
2011-05-05,26.037,26.522,25.849,26.007,690763,0
2011-05-06,26.403,26.513,25.77,25.988,443256,0
2011-05-09,25.998,26.453,25.77,26.244,917677,0
2011-05-10,26.463,26.987,26.274,26.908,688283,0
2011-05-11,26.778,26.778,25.948,26.206,481515,0
2011-05-12,26.086,26.116,25.69,25.958,766508,0
2011-05-13,25.988,26.146,25.462,25.512,357863,0
2011-05-16,25.305,25.542,25.245,25.295,677858,0
2011-05-17,25.364,25.364,24.581,24.611,967922,0
2011-05-18,24.681,24.721,24.235,24.542,1847697,0
2011-05-19,24.889,25.037,24.701,24.908,1303412,0
2011-05-20,24.849,24.938,24.562,24.759,840761,0
2011-05-23,24.235,24.275,23.939,23.959,1014227,0
2011-05-24,24.106,24.205,23.82,23.949,683722,0
2011-05-25,23.869,24.294,23.7,24.205,410273,0
2011-05-26,24.086,24.513,23.83,24.463,521285,0
2011-05-27,24.542,24.779,24.503,24.591,273522,0
2011-05-31,24.91,25.049,24.425,24.89,670952,0
2011-06-01,24.74,24.879,23.76,23.81,1031237,0
2011-06-02,23.7,24.067,23.561,23.909,795175,0
2011-06-03,23.404,23.65,22.987,23.037,945085,0
2011-06-06,22.967,23.087,22.671,22.74,583366,0
2011-06-07,22.909,23.027,22.582,22.602,490291,0
2011-06-08,22.443,22.661,22.324,22.483,797054,0
2011-06-09,22.622,22.84,22.363,22.642,679215,0
2011-06-10,22.473,22.562,22.255,22.443,1173288,0
2011-06-13,22.582,22.81,22.393,22.493,767481,0
2011-06-14,22.77,22.948,22.721,22.82,1232575,0
2011-06-15,22.562,22.79,22.443,22.592,1229717,0
2011-06-16,23.939,24.255,23.365,23.83,2852864,0
2011-06-17,24.205,24.721,24.057,24.106,1408343,0
2011-06-20,24.086,24.779,24.057,24.74,1316221,0
2011-06-21,25.007,25.858,24.958,25.631,1194507,0
2011-06-22,25.492,25.868,25.275,25.592,934392,0
2011-06-23,25.225,25.799,24.889,25.73,1054528,0
2011-06-24,25.77,25.968,25.245,25.522,1588347,0
2011-06-27,25.432,25.592,25.097,25.245,871642,0
2011-06-28,25.335,25.898,25.275,25.839,691373,0
2011-06-29,25.948,26.303,25.878,26.166,665595,0
2011-06-30,26.171,26.725,26.131,26.558,560689,0
2011-07-01,26.513,27.127,26.363,27.047,516420,0
2011-07-05,27.047,27.117,26.69,26.749,617943,0
2011-07-06,26.72,26.828,26.433,26.71,483048,0
2011-07-07,26.958,27.373,26.918,27.254,653570,0
2011-07-08,26.788,27.324,26.72,27.314,661557,0
2011-07-11,26.769,27.027,26.383,26.532,785642,0
2011-07-12,26.383,26.641,26.166,26.206,415106,0
2011-07-13,26.393,26.759,26.176,26.313,716067,0
2011-07-14,26.353,26.473,25.275,25.295,874542,0
2011-07-15,25.412,25.888,24.958,25.849,1217568,0
2011-07-18,25.73,26.037,25.403,25.819,1158705,0
2011-07-19,26.007,26.343,25.938,26.303,544736,0
2011-07-20,26.353,26.353,25.908,26.116,239087,0
2011-07-21,26.244,26.582,26.057,26.513,657801,0
2011-07-22,26.453,26.572,26.027,26.294,299253,0
2011-07-25,25.968,26.274,25.789,25.878,398470,0
2011-07-26,26.011,26.011,25.505,25.714,824837,0
2011-07-27,25.482,25.602,24.493,24.562,851823,0
2011-07-28,24.581,24.889,24.344,24.384,656670,0
2011-07-29,24.027,24.771,23.929,24.464,588298,0
2011-08-01,24.839,24.928,23.77,24.067,473031,0
2011-08-02,23.819,24.116,22.965,22.975,909816,0
2011-08-03,23.037,23.185,22.265,23.087,791648,0
2011-08-04,22.691,22.691,21.236,21.304,1118135,0
2011-08-05,21.593,21.711,19.691,19.859,2436100,0
2011-08-08,19.107,19.671,18.236,18.236,2396909,0
2011-08-09,18.641,19.533,17.909,19.533,2137711,0
2011-08-10,18.77,19.255,18.335,18.355,1689929,0
2011-08-11,18.475,19.74,18.196,19.364,1378657,0
2011-08-12,19.592,20.166,19.275,19.82,1046312,0
2011-08-15,20.087,20.413,19.919,20.384,456996,0
2011-08-16,19.978,20.226,19.651,19.839,934066,0
2011-08-17,19.998,20.147,19.354,19.563,484884,0
2011-08-18,18.83,18.88,17.602,17.83,1231216,0
2011-08-19,17.374,18.007,17.295,17.652,1006582,0
2011-08-22,18.176,18.196,17.572,17.889,1283614,0
2011-08-23,17.968,18.493,17.721,18.475,1382851,0
2011-08-24,18.522,19.039,18.275,18.89,840162,0
2011-08-25,19.155,19.315,18.097,18.157,917893,0
2011-08-26,17.988,18.9,17.84,18.89,1008577,0
2011-08-29,19.097,19.82,19.048,19.75,1179437,0
2011-08-30,19.621,20.008,19.454,19.849,824471,0
2011-08-31,20.009,20.357,19.632,19.881,768831,0
2011-09-01,19.8,20.127,19.305,19.364,1275003,0
2011-09-02,18.819,18.889,18.115,18.263,607604,0
2011-09-06,17.469,18.373,17.449,18.343,1678925,0
2011-09-07,18.669,19.175,18.541,19.125,1494827,0
2011-09-08,18.999,19.155,18.829,19.019,1385134,0
2011-09-09,18.709,18.989,18.095,18.293,1151745,0
2011-09-12,17.899,18.355,17.721,18.226,956095,0
2011-09-13,18.265,18.999,18.255,18.87,1092026,0
2011-09-14,18.999,19.849,18.611,19.494,891870,0
2011-09-15,19.78,20.067,19.494,20.008,747677,0
2011-09-16,20.009,20.208,19.771,19.95,1010524,0
2011-09-19,19.523,20.087,19.345,19.988,1031421,0
2011-09-20,20.069,20.337,19.771,19.911,1172547,0
2011-09-21,19.871,19.959,18.829,18.839,1073016,0
2011-09-22,18.055,18.482,17.629,17.955,1327770,0
2011-09-23,17.936,18.482,17.748,17.995,861875,0
2011-09-26,18.223,18.819,17.718,18.779,821117,0
2011-09-27,19.504,19.999,19.019,19.225,1122413,0
2011-09-28,20.485,20.724,19.732,19.781,2819811,0
2011-09-29,20.298,21.001,19.881,20.595,2305814,0
2011-09-30,20.178,20.475,19.543,19.593,1472720,0
2011-10-03,19.325,19.712,18.253,18.253,1576825,0
2011-10-04,18.283,19.722,17.985,19.712,2130110,0
2011-10-05,19.722,20.655,19.632,20.515,1285688,0
2011-10-06,20.485,21.151,20.357,20.714,1601411,0
2011-10-07,20.882,21.121,20.248,20.347,1463207,0
2011-10-10,20.833,21.21,20.773,21.21,1082990,0
2011-10-11,20.932,21.656,20.872,21.508,1036262,0
2011-10-12,21.548,22.251,21.308,21.944,940002,0
2011-10-13,21.736,21.814,21.031,21.438,571702,0
2011-10-14,21.785,21.824,21.259,21.538,762126,0
2011-10-17,21.508,21.577,20.695,20.773,1105586,0
2011-10-18,20.892,21.348,20.327,21.171,1569084,0
2011-10-19,21.081,21.418,20.803,21.001,1260323,0
2011-10-20,21.011,21.061,20.268,20.803,996496,0
2011-10-21,21.21,21.289,20.942,21.23,693088,0
2011-10-24,21.358,22.093,21.308,22.003,744212,0
2011-10-25,21.765,21.894,21.18,21.25,662735,0
2011-10-26,21.656,21.984,21.011,21.805,545636,0
2011-10-27,22.678,23.6,22.331,23.403,1454752,0
2011-10-28,23.244,23.729,23.174,23.383,682898,0
2011-10-31,22.965,22.975,22.321,22.321,798468,0
2011-11-01,21.25,21.854,21.031,21.269,1085947,0
2011-11-02,21.666,22.093,21.538,22.043,769447,0
2011-11-03,22.459,23.749,22.083,23.58,1473635,0
2011-11-04,23.283,23.849,23.124,23.699,742515,0
2011-11-07,23.541,23.779,22.876,23.501,977454,0
2011-11-08,23.769,23.899,22.925,23.789,725163,0
2011-11-09,23.015,23.085,22.113,22.241,772645,0
2011-11-10,22.748,22.867,21.944,22.232,765385,0
2011-11-11,22.569,23.095,22.439,23.045,540616,0
2011-11-14,22.925,22.965,22.163,22.449,685917,0
2011-11-15,22.301,22.808,22.053,22.668,495926,0
2011-11-16,22.341,22.906,22.202,22.39,718537,0
2011-11-17,22.479,22.479,21.348,21.538,896812,0
2011-11-18,21.716,21.765,21.428,21.577,803592,0
2011-11-21,21.071,21.21,20.704,20.803,848917,0
2011-11-22,20.733,20.972,20.535,20.724,787360,0
2011-11-23,20.465,20.675,20.298,20.505,1058016,0
2011-11-25,20.386,20.912,20.278,20.278,354185,0
2011-11-28,20.317,21.508,20.168,21.508,826634,0
2011-11-29,21.488,21.696,21.259,21.318,529657,0
2011-11-30,22.351,22.935,22.291,22.738,1186079,0
2011-12-01,22.629,22.818,22.193,22.271,507716,0
2011-12-02,22.589,22.808,22.173,22.301,748450,0
2011-12-05,22.738,23.313,22.469,22.728,1033862,0
2011-12-06,22.798,22.896,22.351,22.678,454895,0
2011-12-07,22.459,22.867,22.033,22.589,676605,0
2011-12-08,22.291,22.4,21.765,21.775,836898,0
2011-12-09,21.894,22.479,21.775,22.321,755580,0
2011-12-12,21.934,21.944,21.567,21.934,584701,0
2011-12-13,22.183,22.241,21.001,21.171,644054,0
2011-12-14,20.962,20.962,20.455,20.535,1254471,0
2011-12-15,20.912,20.942,20.347,20.405,1353261,0
2011-12-16,20.515,21.101,20.308,20.405,1293316,0
2011-12-19,20.545,20.635,19.891,19.959,622146,0
2011-12-20,20.357,21.041,20.357,20.615,1221998,0
2011-12-21,23.769,23.789,21.736,22.291,2509596,0
2011-12-22,22.469,22.818,22.38,22.648,1085275,0
2011-12-23,22.738,22.818,22.509,22.698,778524,0
2011-12-27,22.549,22.915,22.539,22.867,489399,0
2011-12-28,22.867,22.945,22.173,22.261,577269,0
2011-12-29,22.439,23.095,22.311,22.945,540671,0
2011-12-30,22.778,22.867,22.509,22.509,473245,0
2012-01-03,23.204,23.303,22.847,23.005,692361,0
2012-01-04,22.847,23.214,22.818,23.134,394389,0
2012-01-05,22.818,23.393,22.469,23.333,756311,0
2012-01-06,23.383,23.403,22.768,22.915,789516,0
2012-01-09,22.965,22.975,22.351,22.688,799182,0
2012-01-10,23.085,23.254,23.015,23.214,426931,0
2012-01-11,23.055,23.443,22.975,23.244,638696,0
2012-01-12,23.363,24.086,23.104,23.989,675005,0
2012-01-13,23.749,23.979,23.511,23.799,512650,0
2012-01-17,24.195,24.454,24.106,24.325,835686,0
2012-01-18,24.315,24.602,24.135,24.602,744453,0
2012-01-19,24.722,24.791,24.494,24.751,686806,0
2012-01-20,24.642,24.642,24.145,24.275,373418,0
2012-01-23,24.215,24.385,23.899,24.076,447331,0
2012-01-24,23.809,24.165,23.63,24.106,419137,0
2012-01-25,24.037,24.692,24.008,24.632,477153,0
2012-01-26,24.791,24.791,24.125,24.255,473179,0
2012-01-27,24.125,24.861,24.125,24.841,742463,0
2012-01-30,24.761,25.278,24.632,25.178,854875,0
2012-01-31,25.308,25.318,24.871,25.148,1190038,0
2012-02-01,25.188,26.111,25.188,26.011,975294,0
2012-02-02,25.932,26.298,25.882,26.151,877909,0
2012-02-03,26.725,27.202,26.578,26.994,1076933,0
2012-02-06,26.884,27.202,26.784,27.172,859046,0
2012-02-07,27.053,27.598,26.874,27.35,1248741,0
2012-02-08,27.549,27.608,26.755,26.824,1022353,0
2012-02-09,27.004,27.242,26.685,27.162,609945,0
2012-02-10,26.824,27.222,26.636,27.113,622962,0
2012-02-13,27.569,27.995,27.281,27.885,717610,0
2012-02-14,27.569,27.895,27.4,27.867,670953,0
2012-02-15,28.074,28.074,27.261,27.33,463585,0
2012-02-16,27.39,28.264,27.222,28.234,483705,0
2012-02-17,28.423,28.51,27.838,27.925,473372,0
2012-02-21,28.194,28.56,27.867,28.144,512938,0
2012-02-22,28.025,28.413,27.885,28.084,440062,0
2012-02-23,28.034,28.184,27.43,28.124,735203,0
2012-02-24,28.194,28.709,28.174,28.52,609268,0
2012-02-27,28.074,28.57,27.738,28.343,447958,0
2012-02-28,28.323,28.56,28.074,28.274,389936,0
2012-02-29,28.413,28.67,27.915,27.945,493282,0
2012-03-01,28.025,28.333,27.895,27.925,566841,0
2012-03-02,27.955,28.124,27.469,27.569,853738,0
2012-03-05,27.439,27.549,27.202,27.41,634018,0
2012-03-06,27.222,27.479,26.854,26.964,1155263,0
2012-03-07,27.142,27.291,26.984,27.182,308085,0
2012-03-08,27.479,27.718,27.34,27.579,846789,0
2012-03-09,27.469,28.423,27.439,28.015,528095,0
2012-03-12,28.074,28.254,27.658,27.848,363823,0
2012-03-13,28.134,28.739,28.034,28.739,719878,0
2012-03-14,28.749,29.245,28.749,28.859,808527,0
2012-03-15,28.928,29.255,28.739,29.135,383053,0
2012-03-16,29.155,29.185,28.709,28.709,1001753,0
2012-03-19,28.6,29.027,28.472,28.819,729683,0
2012-03-20,28.62,28.66,28.074,28.423,1070200,0
2012-03-21,29.305,29.732,28.57,29.195,1140907,0
2012-03-22,29.145,29.215,28.244,28.849,888923,0
2012-03-23,28.789,28.938,28.403,28.779,784457,0
2012-03-26,29.087,29.612,29.087,29.325,631962,0
2012-03-27,29.305,29.702,29.305,29.444,926452,0
2012-03-28,29.225,29.484,28.819,29.225,872402,0
2012-03-29,28.909,29.097,28.67,29.047,515929,0
2012-03-30,29.335,29.335,28.729,28.759,645164,0
2012-04-02,28.769,29.454,28.452,29.335,654348,0
2012-04-03,29.345,29.444,28.997,29.394,510617,0
2012-04-04,28.909,28.919,28.353,28.56,512169,0
2012-04-05,28.442,28.56,28.303,28.481,369620,0
2012-04-09,28.005,28.015,27.628,27.885,334752,0
2012-04-10,28.094,28.481,27.36,27.42,1240764,0
2012-04-11,27.808,27.877,27.569,27.808,793313,0
2012-04-12,27.778,28.472,27.778,28.274,935533,0
2012-04-13,28.174,28.353,27.965,27.985,530505,0
2012-04-16,28.204,28.452,27.838,28.194,656841,0
2012-04-17,28.403,28.759,28.303,28.452,530478,0
2012-04-18,28.254,28.303,27.489,27.569,1065572,0
2012-04-19,27.539,27.778,26.854,27.004,1165265,0
2012-04-20,27.311,27.42,27.063,27.202,692991,0
2012-04-23,26.735,26.784,26.238,26.715,704455,0
2012-04-24,26.794,27.043,26.478,26.735,815202,0
2012-04-25,27.014,27.281,26.954,27.202,831503,0
2012-04-26,27.093,27.281,27.043,27.182,553648,0
2012-04-27,27.271,27.778,27.142,27.588,613494,0
2012-04-30,27.479,27.509,26.894,27.053,505042,0
2012-05-01,27.133,27.588,26.784,27.113,540927,0
2012-05-02,26.814,27.271,26.735,27.222,357788,0
2012-05-03,27.212,27.301,26.755,26.864,660581,0
2012-05-04,26.656,26.725,26.011,26.041,654010,0
2012-05-07,25.724,26.518,25.555,26.278,647666,0
2012-05-08,26.041,26.458,25.802,26.398,716249,0
2012-05-09,26.041,26.478,25.932,26.131,396533,0
2012-05-10,26.408,26.528,26.151,26.238,374306,0
2012-05-11,26.041,26.538,26.011,26.19,332885,0
2012-05-14,25.902,25.992,25.575,25.575,590478,0
2012-05-15,25.605,25.724,25.228,25.308,391425,0
2012-05-16,25.425,25.535,24.89,24.89,463219,0
2012-05-17,25.019,25.079,24.215,24.215,511138,0
2012-05-18,24.205,24.781,24.195,24.255,660684,0
2012-05-21,24.405,25.009,24.135,24.851,547008,0
2012-05-22,24.91,25.268,24.504,24.662,616973,0
2012-05-23,24.435,25.505,24.305,25.425,616092,0
2012-05-24,25.308,25.774,25.188,25.774,740988,0
2012-05-25,25.822,26.071,25.615,25.754,721822,0
2012-05-29,26.031,26.398,25.942,26.181,597729,0
2012-05-30,25.812,26.111,25.724,25.962,576406,0
2012-05-31,25.992,26.051,25.445,25.962,1638747,0
2012-06-01,25.178,25.356,24.652,24.682,822214,0
2012-06-04,24.722,24.979,24.225,24.474,626841,0
2012-06-05,24.275,24.692,24.037,24.602,554066,0
2012-06-06,24.841,25.555,24.761,25.525,788390,0
2012-06-07,26.021,26.418,25.744,25.764,619143,0
2012-06-08,25.665,26.229,25.415,26.091,573976,0
2012-06-11,26.478,26.478,25.109,25.119,604376,0
2012-06-12,25.346,26.081,25.268,26.011,856564,0
2012-06-13,25.912,26.458,25.674,25.832,933575,0
2012-06-14,25.822,26.141,25.635,25.792,683124,0
2012-06-15,25.862,26.318,25.665,26.248,703888,0
2012-06-18,26.131,26.498,25.912,26.358,623291,0
2012-06-19,26.458,27.748,26.278,27.232,891747,0
2012-06-20,25.792,26.398,25.019,26.298,2430951,0
2012-06-21,26.151,26.328,25.099,25.158,773188,0
2012-06-22,25.228,25.645,24.871,25.525,1076678,0
2012-06-25,24.979,25.089,24.761,24.999,554950,0
2012-06-26,25.059,25.238,24.702,25.138,625441,0
2012-06-27,25.337,25.674,25.308,25.605,366463,0
2012-06-28,25.059,25.465,24.632,25.465,585645,0
2012-06-29,26.2,26.954,26.131,26.944,1391210,0
2012-07-02,27.083,27.242,26.478,26.894,659780,0
2012-07-03,26.904,27.588,26.904,27.499,321811,0
2012-07-05,27.4,27.758,27.281,27.628,531874,0
2012-07-06,27.232,27.559,27.182,27.281,593728,0
2012-07-09,27.222,27.321,26.904,27.053,451336,0
2012-07-10,27.311,27.459,26.011,26.378,846577,0
2012-07-11,26.298,26.528,25.872,26.011,474328,0
2012-07-12,25.694,26.111,25.445,25.872,691993,0
2012-07-13,26.101,26.617,26.061,26.538,462708,0
2012-07-16,26.418,26.588,26.021,26.22,364301,0
2012-07-17,26.368,26.617,25.972,26.22,753379,0
2012-07-18,26.22,27.172,26.041,27.123,579684,0
2012-07-19,27.271,27.38,27.103,27.291,408184,0
2012-07-20,27.014,27.261,26.824,27.093,394649,0
2012-07-23,26.428,27.063,26.288,26.964,437696,0
2012-07-24,27.034,27.103,26.308,26.528,529281,0
2012-07-25,26.735,26.735,25.832,26.121,1202969,0
2012-07-26,26.715,27.004,26.278,26.735,417065,0
2012-07-27,26.864,27.905,26.685,27.768,674104,0
2012-07-30,27.798,27.985,27.37,27.895,749210,0
2012-07-31,27.867,28.55,27.678,28.234,1370547,0
2012-08-01,28.393,28.462,27.182,27.192,695128,0
2012-08-02,26.844,27.291,26.498,26.914,604511,0
2012-08-03,27.598,28.015,27.172,27.885,494688,0
2012-08-06,28.005,28.353,27.588,27.588,592822,0
2012-08-07,27.758,28.323,27.648,28.064,656292,0
2012-08-08,27.965,28.383,27.877,28.224,309119,0
2012-08-09,28.234,28.501,27.818,27.838,561823,0
2012-08-10,27.798,28.254,27.678,28.224,299819,0
2012-08-13,28.084,28.264,27.778,27.945,564676,0
2012-08-14,28.204,28.303,27.708,27.788,491069,0
2012-08-15,27.658,28.034,27.658,27.975,354006,0
2012-08-16,27.895,28.284,27.618,28.174,650061,0
2012-08-17,28.174,28.51,28.015,28.452,417046,0
2012-08-20,28.313,28.52,28.174,28.462,380252,0
2012-08-21,28.51,28.889,28.333,28.472,406034,0
2012-08-22,28.333,28.65,27.965,28.164,354173,0
2012-08-23,27.995,28.134,27.798,27.945,244684,0
2012-08-24,27.798,28.044,27.608,27.848,335618,0
2012-08-27,27.985,28.154,27.778,27.895,273280,0
2012-08-28,27.848,28.174,27.678,27.788,327848,0
2012-08-29,27.778,28.343,27.748,28.214,400283,0
2012-08-30,27.955,28.084,27.648,27.698,252834,0
2012-08-31,27.885,28.015,27.539,27.895,350247,0
2012-09-04,27.885,28.413,27.321,28.084,595451,0
2012-09-05,28.204,28.59,27.995,28.442,561154,0
2012-09-06,28.729,29.801,28.729,29.265,618066,0
2012-09-07,29.494,29.752,29.404,29.692,465387,0
2012-09-10,29.562,29.582,29.225,29.414,343873,0
2012-09-11,29.434,29.592,29.135,29.315,352323,0
2012-09-12,29.424,29.543,29.007,29.235,474571,0
2012-09-13,29.215,29.295,28.481,28.719,1399773,0
2012-09-14,28.869,29.87,28.65,29.85,996648,0
2012-09-17,29.801,30.248,29.672,29.949,414803,0
2012-09-18,29.94,30.565,29.543,30.515,489619,0
2012-09-19,30.535,30.932,30.395,30.822,398896,0
2012-09-20,30.545,30.545,30.098,30.287,470676,0
2012-09-21,30.694,31.081,30.674,30.842,665064,0
2012-09-24,29.979,30.098,29.702,30.069,835033,0
2012-09-25,30.248,30.515,29.592,29.672,536206,0
2012-09-26,29.722,29.791,29.155,29.652,549862,0
2012-09-27,28.838,29.582,27.695,28.192,1646441,0
2012-09-28,28.608,28.668,28.092,28.431,948852,0
2012-10-01,28.708,28.808,28.212,28.558,950000,0
2012-10-02,28.638,28.698,28.242,28.421,845342,0
2012-10-03,28.402,28.708,28.302,28.628,675970,0
2012-10-04,28.778,28.778,28.182,28.578,515527,0
2012-10-05,28.778,28.798,28.332,28.46,465749,0
2012-10-08,28.282,28.352,28.032,28.242,401452,0
2012-10-09,28.182,28.222,27.536,27.725,596076,0
2012-10-10,27.695,27.865,27.466,27.526,671000,0
2012-10-11,27.715,27.715,27.427,27.556,380124,0
2012-10-12,27.516,27.855,27.298,27.526,590079,0
2012-10-15,27.815,27.943,27.476,27.865,539506,0
2012-10-16,28.032,28.352,27.933,28.132,725072,0
2012-10-17,28.102,28.322,27.913,28.292,497970,0
2012-10-18,28.272,28.858,28.272,28.738,510429,0
2012-10-19,28.392,28.45,27.943,28.212,430002,0
2012-10-22,28.172,28.252,27.715,28.003,297553,0
2012-10-23,27.625,27.943,27.466,27.893,261701,0
2012-10-24,28.023,28.023,27.337,27.437,597996,0
2012-10-25,27.785,27.865,27.456,27.595,581038,0
2012-10-26,27.665,27.893,27.258,27.466,403199,0
2012-10-31,27.556,28.122,27.486,28.052,485161,0
2012-11-01,28.192,28.758,27.585,28.372,869826,0
2012-11-02,28.588,28.628,27.765,27.805,568175,0
2012-11-05,27.845,28.102,27.347,27.875,593097,0
2012-11-06,28.062,28.888,27.963,28.778,430500,0
2012-11-07,28.242,28.392,27.745,27.755,387996,0
2012-11-08,27.775,27.953,26.662,26.741,780849,0
2012-11-09,26.583,26.94,25.997,26.632,752162,0
2012-11-12,26.79,27.07,26.503,26.503,330673,0
2012-11-13,26.324,26.513,26.076,26.394,655555,0
2012-11-14,26.533,26.533,25.4,25.539,718587,0
2012-11-15,25.48,25.957,25.212,25.797,491459,0
2012-11-16,25.708,26.026,25.361,25.977,399248,0
2012-11-19,26.573,27.11,26.444,26.87,532287,0
2012-11-20,26.83,27.993,26.691,27.785,850855,0
2012-11-21,27.665,27.893,26.96,27.189,581406,0
2012-11-23,27.308,27.476,27.189,27.466,121963,0
2012-11-26,27.337,27.645,27.07,27.308,356290,0
2012-11-27,27.09,27.943,26.97,27.715,551365,0
2012-11-28,27.566,28.023,27.377,27.765,709155,0
2012-11-29,28.252,28.528,27.963,28.479,500517,0
2012-11-30,28.47,28.768,28.372,28.578,648616,0
2012-12-03,28.798,28.798,28.242,28.411,597380,0
2012-12-04,28.382,28.638,28.202,28.538,423666,0
2012-12-05,28.598,28.898,28.013,28.808,651872,0
2012-12-06,28.718,29.215,28.558,28.858,536271,0
2012-12-07,28.947,29.096,28.658,28.748,309773,0
2012-12-10,28.738,29.066,28.608,29.036,381800,0
2012-12-11,29.305,29.453,28.908,29.006,456139,0
2012-12-12,29.185,29.235,28.898,28.898,361346,0
2012-12-13,28.848,29.006,28.392,28.698,330740,0
2012-12-14,28.618,28.977,28.45,28.479,325677,0
2012-12-17,28.628,28.957,28.518,28.957,391315,0
2012-12-18,28.986,29.622,28.986,29.403,650970,0
2012-12-19,26.284,27.883,26.026,27.169,2289015,0
2012-12-20,26.96,27.685,26.474,27.685,1295458,0
2012-12-21,27.249,27.675,27.149,27.655,1527180,0
2012-12-24,27.665,27.695,27.288,27.466,185550,0
2012-12-26,27.466,27.486,27.278,27.328,502530,0
2012-12-27,27.308,27.625,27.07,27.516,446247,0
2012-12-28,27.268,27.595,27.159,27.229,399046,0
2012-12-31,27.169,27.765,26.98,27.725,462973,0
2013-01-02,28.558,28.947,28.092,28.262,806876,0
2013-01-03,27.983,28.392,27.923,28.192,657553,0
2013-01-04,28.342,28.508,27.983,28.252,388059,0
2013-01-07,28.003,28.122,27.913,28.102,777668,0
2013-01-08,28.182,28.45,27.805,28.023,713232,0
2013-01-09,28.142,28.499,28.052,28.392,607485,0
2013-01-10,28.499,28.518,28.112,28.382,418917,0
2013-01-11,28.431,28.838,28.431,28.588,703773,0
2013-01-14,28.489,28.768,28.392,28.508,423466,0
2013-01-15,28.252,28.688,28.202,28.578,327806,0
2013-01-16,28.411,28.688,28.252,28.372,341843,0
2013-01-17,28.411,29.165,28.411,29.076,362923,0
2013-01-18,29.026,29.126,28.648,29.076,322130,0
2013-01-22,29.016,29.355,28.947,29.305,482264,0
2013-01-23,29.315,29.662,29.245,29.642,560550,0
2013-01-24,29.542,30.139,29.542,29.84,681889,0
2013-01-25,30.03,30.318,29.83,29.93,569007,0
2013-01-28,29.95,30.09,29.473,29.612,448515,0
2013-01-29,29.552,29.821,29.483,29.742,374137,0
2013-01-30,29.672,29.742,29.116,29.275,365017,0
2013-01-31,29.374,29.493,29.126,29.285,341371,0
2013-02-01,29.533,29.94,29.453,29.86,373145,0
2013-02-04,29.682,29.89,29.285,29.325,363832,0
2013-02-05,29.473,29.91,29.364,29.821,406530,0
2013-02-06,29.562,30.09,29.513,29.92,475705,0
2013-02-07,29.85,29.98,29.205,29.622,318158,0
2013-02-08,29.672,29.86,29.503,29.662,218883,0
2013-02-11,29.642,29.91,29.533,29.91,201387,0
2013-02-12,29.99,30.298,29.91,30.229,286484,0
2013-02-13,30.298,30.506,30.169,30.406,266379,0
2013-02-14,30.249,30.456,30.169,30.377,184838,0
2013-02-15,30.516,30.734,30.416,30.566,341725,0
2013-02-19,30.576,31.56,30.506,31.45,686946,0
2013-02-20,31.38,31.38,30.139,30.149,519518,0
2013-02-21,30.139,30.298,29.85,30.06,618436,0
2013-02-22,30.298,30.367,30.02,30.05,573343,0
2013-02-25,30.05,30.229,29.712,29.742,868788,0
2013-02-26,29.84,29.84,29.086,29.225,531259,0
2013-02-27,29.255,30.03,29.255,29.83,277254,0
2013-02-28,29.87,30.536,29.811,30.209,389812,0
2013-03-01,29.99,30.386,29.503,30.298,585416,0
2013-03-04,30.149,30.436,29.92,30.327,423333,0
2013-03-05,30.536,31.163,30.377,30.616,351240,0
2013-03-06,30.596,30.934,30.536,30.724,182284,0
2013-03-07,30.715,30.824,30.616,30.794,226848,0
2013-03-08,31.103,31.143,30.924,31.043,324576,0
2013-03-11,30.844,31.123,30.844,31.004,196601,0
2013-03-12,30.894,30.974,30.685,30.954,379656,0
2013-03-13,30.904,31.172,30.794,31.123,218348,0
2013-03-14,31.271,31.738,31.251,31.56,322472,0
2013-03-15,31.668,31.897,31.5,31.54,637777,0
2013-03-18,31.182,31.708,31.182,31.52,431983,0
2013-03-19,31.57,31.678,31.163,31.32,909717,0
2013-03-20,31.3,31.3,30.626,31.192,905052,0
2013-03-21,30.596,30.794,29.93,30.199,858227,0
2013-03-22,30.298,30.764,30.298,30.506,618221,0
2013-03-25,30.655,30.924,30.337,30.516,468276,0
2013-03-26,30.685,30.754,30.406,30.526,487789,0
2013-03-27,30.259,30.665,29.98,30.526,549275,0
2013-03-28,30.456,30.586,30.269,30.416,447662,0
2013-04-01,30.416,30.794,30.259,30.645,874248,0
2013-04-02,30.814,30.814,30.199,30.377,721799,0
2013-04-03,30.367,30.526,29.732,29.9,788977,0
2013-04-04,29.89,29.9,29.423,29.562,987431,0
2013-04-05,29.175,29.345,28.967,29.345,660525,0
2013-04-08,29.364,29.503,29.295,29.453,505987,0
2013-04-09,29.562,29.632,29.305,29.355,922266,0
2013-04-10,29.503,30.179,29.413,30.02,913249,0
2013-04-11,30.08,30.09,29.632,29.84,791527,0
2013-04-12,29.692,29.95,29.612,29.742,576365,0
2013-04-15,29.503,29.612,29.036,29.205,1484995,0
2013-04-16,29.533,29.92,29.463,29.9,1303496,0
2013-04-17,29.692,29.801,29.403,29.771,1137977,0
2013-04-18,29.771,30,29.423,29.523,833672,0
2013-04-19,29.552,29.791,29.325,29.582,561888,0
2013-04-22,29.582,29.692,29.096,29.503,388789,0
2013-04-23,29.742,29.9,29.315,29.622,615815,0
2013-04-24,29.662,30.139,29.642,30.08,528057,0
2013-04-25,30.219,30.695,30.07,30.496,417443,0
2013-04-26,30.476,30.705,30.09,30.556,450390,0
2013-04-29,30.586,30.914,30.486,30.854,343958,0
2013-04-30,30.784,31.093,30.685,31.093,369848,0
2013-05-01,30.914,31.043,30.169,30.199,795848,0
2013-05-02,30.327,30.436,30.06,30.259,484299,0
2013-05-03,30.695,31.42,30.426,31.221,586803,0
2013-05-06,31.3,31.708,31.182,31.52,287943,0
2013-05-07,31.648,32.116,31.56,32.106,364469,0
2013-05-08,32.086,32.532,32.017,32.532,346494,0
2013-05-09,32.463,32.871,32.393,32.522,388103,0
2013-05-10,32.632,32.842,32.493,32.802,354324,0
2013-05-13,32.772,32.92,32.493,32.752,271954,0
2013-05-14,32.732,33.288,32.572,33.199,385960,0
2013-05-15,33.039,33.745,32.95,33.605,414915,0
2013-05-16,33.595,34.053,33.446,33.695,410820,0
2013-05-17,33.426,33.745,33.099,33.725,710997,0
2013-05-20,33.565,34.083,33.535,33.835,361629,0
2013-05-21,33.805,34.083,33.555,33.894,423841,0
2013-05-22,33.924,34.38,33.615,33.825,609047,0
2013-05-23,33.506,33.963,33.278,33.735,381916,0
2013-05-24,33.535,33.745,32.999,33.635,399746,0
2013-05-28,34.033,34.37,33.983,34.103,373306,0
2013-05-29,33.874,34.221,33.635,33.963,360837,0
2013-05-30,33.973,34.162,33.745,33.993,361582,0
2013-05-31,33.82,34.257,33.6,33.77,579014,0
2013-06-03,33.765,33.765,32.632,33.575,947561,0
2013-06-04,33.525,33.785,32.612,32.861,827054,0
2013-06-05,32.762,32.792,32.323,32.413,492073,0
2013-06-06,32.323,32.812,32.246,32.812,443629,0
2013-06-07,32.96,33.228,32.712,33.089,269284,0
2013-06-10,33.059,33.179,32.642,33.049,524633,0
2013-06-11,32.742,33.228,32.453,32.881,394875,0
2013-06-12,33.029,33.079,32.493,32.762,630409,0
2013-06-13,32.672,33.368,32.622,33.238,532122,0
2013-06-14,33.069,33.248,32.284,32.522,515034,0
2013-06-17,32.742,33.029,32.176,32.542,515338,0
2013-06-18,32.513,33.049,32.473,32.861,528015,0
2013-06-19,33.029,33.039,32.047,32.522,949410,0
2013-06-20,32.236,32.493,31.767,31.977,856578,0
2013-06-21,31.997,32.196,31.281,31.619,765016,0
2013-06-24,31.34,31.39,30.974,31.172,849167,0
2013-06-25,31.45,31.867,31.37,31.747,638599,0
2013-06-26,31.977,32.393,31.897,32.066,540974,0
2013-06-27,32.265,33.089,32.265,32.979,604869,0
2013-06-28,32.891,33.009,32.682,32.752,1045777,0
2013-07-01,32.91,33.705,32.772,33.308,634946,0
2013-07-02,33.228,33.855,33.228,33.845,803878,0
2013-07-03,33.655,33.944,33.378,33.795,376958,0
2013-07-05,34.231,34.47,33.835,34.43,494675,0
2013-07-08,34.519,34.768,34.221,34.261,430339,0
2013-07-09,34.49,34.827,34.48,34.629,525447,0
2013-07-10,34.649,34.837,34.46,34.797,391677,0
2013-07-11,35.126,35.294,34.887,35.017,507295,0
2013-07-12,35.027,35.185,34.967,35.126,327861,0
2013-07-15,35.224,35.284,35.027,35.057,273946,0
2013-07-16,35.126,35.463,34.5,34.579,622416,0
2013-07-17,34.679,34.917,34.549,34.599,425437,0
2013-07-18,34.729,34.817,34.659,34.729,687613,0
2013-07-19,34.768,35.106,34.709,34.877,566278,0
2013-07-22,34.947,35.175,34.817,34.987,512852,0
2013-07-23,35.086,35.175,34.749,34.997,424806,0
2013-07-24,35.254,35.254,34.063,34.172,847658,0
2013-07-25,34.113,34.46,33.795,34.35,533251,0
2013-07-26,34.083,34.44,34.073,34.41,340929,0
2013-07-29,34.32,34.569,34.191,34.221,340471,0
2013-07-30,34.261,34.817,34.083,34.669,438986,0
2013-07-31,34.669,35.274,34.42,35.076,540542,0
2013-08-01,35.354,36.167,35.155,36.108,577581,0
2013-08-02,35.901,36.616,35.801,36.596,574865,0
2013-08-05,36.556,36.715,36.287,36.517,469578,0
2013-08-06,36.397,36.537,36.021,36.08,322590,0
2013-08-07,35.941,36.207,35.851,36.118,189037,0
2013-08-08,36.177,36.477,35.891,36.247,333015,0
2013-08-09,36.227,36.357,35.741,35.951,320939,0
2013-08-12,35.711,36.337,35.264,36.307,258267,0
2013-08-13,36.307,36.724,36.07,36.586,165713,0
2013-08-14,36.646,36.646,36.128,36.158,216197,0
2013-08-15,35.731,35.881,35.254,35.384,292808,0
2013-08-16,35.284,35.603,35.264,35.294,284799,0
2013-08-19,35.334,35.384,35.096,35.165,267982,0
2013-08-20,35.254,35.991,35.195,35.981,330008,0
2013-08-21,36.001,36.347,35.721,36.001,333947,0
2013-08-22,35.941,36.904,35.891,36.744,298688,0
2013-08-23,36.744,36.974,36.167,36.357,349804,0
2013-08-26,36.337,36.586,36.09,36.207,228045,0
2013-08-27,35.781,35.911,35.234,35.294,279160,0
2013-08-28,35.185,35.543,35.185,35.423,259463,0
2013-08-29,35.513,36.187,35.483,36.011,352091,0
2013-08-30,36.108,36.118,35.384,35.483,485631,0
2013-09-03,35.988,36.435,35.072,35.51,644751,0
2013-09-04,35.45,36.087,35.321,36.018,544610,0
2013-09-05,35.988,36.415,35.988,36.355,357403,0
2013-09-06,36.545,36.752,35.868,36.405,271056,0
2013-09-09,36.397,37.003,36.397,36.974,325174,0
2013-09-10,37.181,37.857,37.151,37.718,411537,0
2013-09-11,37.629,38.185,37.549,37.906,326452,0
2013-09-12,37.858,38.315,37.649,37.809,626662,0
2013-09-13,37.945,38.145,37.708,37.905,647396,0
2013-09-16,38.98,38.98,38.185,38.325,371019,0
2013-09-17,38.325,38.841,38.135,38.622,344625,0
2013-09-18,38.542,39.378,38.473,39.05,327608,0
2013-09-19,39.169,39.468,39.06,39.179,368568,0
2013-09-20,39.189,39.378,38.732,38.732,836636,0
2013-09-23,38.622,38.732,38.373,38.503,440248,0
2013-09-24,38.493,38.911,38.295,38.742,941670,0
2013-09-25,38.702,38.831,38.493,38.503,711203,0
2013-09-26,38.513,38.871,38.433,38.782,401049,0
2013-09-27,38.443,38.801,38.345,38.682,440526,0
2013-09-30,38.345,38.712,38.065,38.622,736090,0
2013-10-01,39.428,39.617,38.075,38.632,934567,0
2013-10-02,38.552,38.801,37.955,38.642,722164,0
2013-10-03,38.453,38.513,37.847,38.105,597876,0
2013-10-04,38.035,38.285,38.005,38.135,408831,0
2013-10-07,37.738,38.155,37.419,37.518,498313,0
2013-10-08,37.419,37.608,36.862,36.882,491105,0
2013-10-09,37.051,37.101,36.574,36.663,373229,0
2013-10-10,37.121,37.231,36.912,37.101,967271,0
2013-10-11,37.011,37.668,37.011,37.658,673160,0
2013-10-14,37.289,38.005,37.251,37.955,657920,0
2013-10-15,37.857,38.235,37.448,37.478,496923,0
2013-10-16,37.658,37.896,37.289,37.688,439065,0
2013-10-17,37.429,37.668,37.309,37.668,771525,0
2013-10-18,37.896,38.295,37.808,38.275,561413,0
2013-10-21,38.255,38.393,38.115,38.315,443381,0
2013-10-22,38.413,38.582,38.065,38.383,396489,0
2013-10-23,38.135,38.364,37.935,38.235,471968,0
2013-10-24,38.275,38.275,37.965,38.065,446319,0
2013-10-25,38.195,38.195,37.488,37.955,735586,0
2013-10-28,38.045,38.045,37.568,37.867,466197,0
2013-10-29,37.945,38.075,37.548,37.975,666146,0
2013-10-30,38.035,38.215,37.439,37.548,350097,0
2013-10-31,37.468,37.768,37.221,37.349,456660,0
2013-11-01,37.409,37.925,37.221,37.847,1028922,0
2013-11-04,38.115,38.801,38.015,38.562,971506,0
2013-11-05,38.523,38.592,38.075,38.095,451565,0
2013-11-06,38.245,38.245,37.778,38.155,515171,0
2013-11-07,38.285,38.632,37.131,37.241,907127,0
2013-11-08,37.171,37.578,37.071,37.439,544724,0
2013-11-11,37.439,37.905,37.289,37.758,397716,0
2013-11-12,37.758,37.867,37.588,37.778,528078,0
2013-11-13,37.588,38.125,37.588,38.125,451382,0
2013-11-14,38.105,38.354,37.887,38.325,326816,0
2013-11-15,38.305,38.493,38.015,38.473,411885,0
2013-11-18,38.542,38.94,38.364,38.413,458881,0
2013-11-19,38.305,38.532,37.818,38.145,405288,0
2013-11-20,38.245,38.335,37.758,37.896,480499,0
2013-11-21,38.045,38.345,38.015,38.265,334575,0
2013-11-22,38.335,38.383,38.115,38.354,312945,0
2013-11-25,38.473,38.871,38.473,38.662,329918,0
2013-11-26,38.652,39.02,38.652,38.871,327393,0
2013-11-27,38.851,38.891,38.592,38.871,222676,0
2013-11-29,39.05,39.05,38.582,38.861,193058,0
2013-12-02,38.762,38.871,38.383,38.423,483970,0
2013-12-03,38.205,38.572,37.827,38.175,494978,0
2013-12-04,37.985,38.393,37.419,37.419,864249,0
2013-12-05,37.319,37.718,37.279,37.578,449022,0
2013-12-06,38.005,38.523,37.995,38.315,398302,0
2013-12-09,38.453,38.682,38.295,38.423,284395,0
2013-12-10,38.265,38.642,38.225,38.335,251158,0
2013-12-11,38.315,38.335,37.508,37.698,323872,0
2013-12-12,37.778,38.025,37.588,37.995,524055,0
2013-12-13,38.085,38.523,37.818,37.965,380979,0
2013-12-16,38.005,38.542,37.975,38.095,657135,0
2013-12-17,38.165,38.354,37.768,38.025,518034,0
2013-12-18,38.105,38.503,37.508,38.235,628747,0
2013-12-19,36.912,37.061,35.668,35.948,1292955,0
2013-12-20,35.958,36.335,35.56,36.116,1041602,0
2013-12-23,36.195,36.375,36.047,36.345,529640,0
2013-12-24,36.275,36.604,36.265,36.475,243011,0
2013-12-26,36.594,36.762,36.235,36.525,442918,0
2013-12-27,36.644,36.644,36.057,36.375,488871,0
2013-12-30,36.415,36.455,36.235,36.275,312666,0
2013-12-31,36.395,36.594,36.305,36.435,365641,0
2014-01-02,36.415,36.525,35.728,36.037,581623,0
2014-01-03,36.027,36.275,35.858,36.047,381458,0
2014-01-06,36.116,36.275,35.251,35.371,478625,0
2014-01-07,35.4,35.898,35.192,35.798,492270,0
2014-01-08,35.708,35.868,35.52,35.798,478930,0
2014-01-09,35.878,36.265,35.688,35.888,477033,0
2014-01-10,35.948,36.037,35.391,35.848,902944,0
2014-01-13,35.848,36.205,35.42,35.51,1188827,0
2014-01-14,36.146,36.832,35.44,36.673,1367067,0
2014-01-15,36.574,36.832,36.495,36.822,833352,0
2014-01-16,36.792,36.792,36.475,36.713,1246751,0
2014-01-17,36.545,36.882,36.545,36.782,1158494,0
2014-01-21,36.792,37.081,36.505,36.574,1040047,0
2014-01-22,36.614,36.792,36.405,36.683,390338,0
2014-01-23,36.564,36.624,36.156,36.315,580595,0
2014-01-24,36.156,36.285,34.823,34.963,972545,0
2014-01-27,34.973,35.102,34.147,34.207,804084,0
2014-01-28,34.297,34.635,34.138,34.346,618028,0
2014-01-29,34.118,34.466,33.81,33.998,649355,0
2014-01-30,34.267,34.665,34.048,34.525,680461,0
2014-01-31,33.919,34.436,33.83,34.028,654933,0
2014-02-03,34.048,34.108,32.487,32.497,1265641,0
2014-02-04,32.726,33.243,32.04,32.766,1200422,0
2014-02-05,32.766,33.143,32.546,32.746,990977,0
2014-02-06,32.914,33.85,32.885,33.273,851076,0
2014-02-07,33.451,33.77,33.233,33.59,710747,0
2014-02-10,33.471,33.59,32.954,33.243,352338,0
2014-02-11,33.253,33.403,32.894,33.243,376784,0
2014-02-12,33.363,33.62,33.163,33.6,472980,0
2014-02-13,33.393,33.77,33.203,33.77,428759,0
2014-02-14,33.63,34.088,33.471,34.078,472488,0
2014-02-18,34.207,34.735,34.018,34.565,626189,0
2014-02-19,34.456,34.745,33.84,33.86,426896,0
2014-02-20,33.909,34.436,33.72,34.406,394747,0
2014-02-21,34.466,34.575,34.217,34.346,429742,0
2014-02-24,34.346,34.843,34.247,34.575,817897,0
2014-02-25,34.585,34.715,34.287,34.436,702475,0
2014-02-26,34.446,34.764,34.366,34.515,689664,0
2014-02-27,34.486,34.793,34.326,34.655,791022,0
2014-02-28,34.695,35.231,34.575,34.863,1020940,0
2014-03-03,34.496,34.585,33.978,34.167,524889,0
2014-03-04,34.615,34.913,34.545,34.555,763188,0
2014-03-05,34.575,34.685,34.068,34.157,845842,0
2014-03-06,34.277,34.446,34.147,34.247,563562,0
2014-03-07,34.406,34.496,33.998,34.207,595369,0
2014-03-10,34.187,34.187,33.511,33.968,467106,0
2014-03-11,33.919,34.018,33.183,33.253,444868,0
2014-03-12,32.924,32.924,32.229,32.826,969716,0
2014-03-13,32.894,33.003,32.189,32.298,496508,0
2014-03-14,32.229,32.507,32.209,32.407,403732,0
2014-03-17,32.736,33.113,32.576,32.676,875717,0
2014-03-18,32.377,33.133,32.377,33.093,1457656,0
2014-03-19,33.273,34.356,32.865,33.53,1363958,0
2014-03-20,33.481,33.998,33.303,33.76,1084196,0
2014-03-21,33.978,34.247,33.68,33.78,799863,0
2014-03-24,33.79,33.929,33.013,33.223,708018,0
2014-03-25,33.471,33.71,33.143,33.333,609053,0
2014-03-26,33.53,33.6,32.846,32.894,805416,0
2014-03-27,32.836,32.973,32.357,32.756,1726154,0
2014-03-28,32.796,33.81,32.796,33.8,873374,0
2014-03-31,33.968,34.078,33.67,33.958,787005,0
2014-04-01,34.058,34.326,33.949,34.316,799535,0
2014-04-02,35.082,35.45,34.813,35.301,980295,0
2014-04-03,35.341,35.4,34.923,35.391,1021921,0
2014-04-04,35.5,35.5,34.247,34.287,690595,0
2014-04-07,34.108,34.227,33.6,33.78,837404,0
2014-04-08,33.7,34.128,33.67,33.958,899741,0
2014-04-09,33.968,34.366,33.83,34.346,757137,0
2014-04-10,34.237,34.356,33.411,33.57,795978,0
2014-04-11,33.273,33.7,33.083,33.153,824843,0
2014-04-14,33.54,33.57,32.983,33.273,404157,0
2014-04-15,33.53,33.76,32.894,33.67,732982,0
2014-04-16,33.968,34.336,33.919,34.147,652651,0
2014-04-17,34.128,34.883,33.968,34.695,496193,0
2014-04-21,34.685,34.813,34.356,34.675,329743,0
2014-04-22,34.715,34.863,34.585,34.735,515032,0
2014-04-23,34.685,34.853,34.336,34.366,390357,0
2014-04-24,34.595,34.595,34.138,34.336,392843,0
2014-04-25,34.167,34.197,33.59,33.62,496703,0
2014-04-28,33.79,33.929,33.083,33.73,707796,0
2014-04-29,33.8,34.177,33.7,33.82,739997,0
2014-04-30,33.74,33.899,33.353,33.67,945414,0
2014-05-01,33.63,34.008,33.511,33.8,1222792,0
2014-05-02,33.83,34.138,33.7,33.81,1007043,0
2014-05-05,33.59,33.79,33.273,33.74,372658,0
2014-05-06,33.62,33.63,33.243,33.343,466838,0
2014-05-07,33.393,33.79,33.133,33.79,587017,0
2014-05-08,33.75,34.297,33.71,33.909,552074,0
2014-05-09,33.78,34.197,33.71,34.018,457576,0
2014-05-12,34.217,34.863,34.217,34.764,423481,0
2014-05-13,34.793,34.833,34.486,34.515,503148,0
2014-05-14,34.486,34.515,33.77,33.84,442354,0
2014-05-15,33.65,33.879,33.323,33.511,739282,0
2014-05-16,33.481,33.978,33.373,33.978,305944,0
2014-05-19,33.83,34.406,33.66,34.366,581099,0
2014-05-20,34.316,34.406,33.73,33.909,905836,0
2014-05-21,34.008,34.376,33.869,34.098,709797,0
2014-05-22,34.177,34.565,34.128,34.128,542250,0
2014-05-23,34.138,35.082,34.118,35.062,685514,0
2014-05-27,35.281,35.658,35.053,35.251,328465,0
2014-05-28,35.221,35.331,35.082,35.112,357557,0
2014-05-29,35.221,35.311,34.923,35.301,312690,0
2014-05-30,35.341,35.5,35.202,35.331,331527,0
2014-06-02,35.311,35.47,35.023,35.341,260229,0
2014-06-03,35.261,35.56,35.053,35.301,359127,0
2014-06-04,35.172,35.46,35.112,35.351,215594,0
2014-06-05,35.43,35.998,35.202,35.918,375734,0
2014-06-06,36.027,36.435,35.998,36.205,379731,0
2014-06-09,36.087,36.415,35.958,36.305,561891,0
2014-06-10,36.106,36.535,36.106,36.285,339809,0
2014-06-11,36.205,36.205,35.838,36.037,290313,0
2014-06-12,35.968,36.106,35.58,35.718,281495,0
2014-06-13,35.838,35.908,35.54,35.848,249633,0
2014-06-16,35.918,35.928,35.54,35.798,720431,0
2014-06-17,35.758,36.355,35.678,36.097,613311,0
2014-06-18,34.783,35.4,34.247,35.371,1803383,0
2014-06-19,35.321,35.321,33.869,34.008,1077617,0
2014-06-20,34.177,34.217,33.919,34.098,1046467,0
2014-06-23,34.088,34.227,33.74,33.86,563026,0
2014-06-24,33.63,33.988,33.461,33.52,636862,0
2014-06-25,33.421,33.76,33.403,33.72,462671,0
2014-06-26,33.8,33.81,33.353,33.66,369918,0
2014-06-27,33.481,34.595,33.481,34.446,1039970,0
2014-06-30,34.307,34.476,33.82,34.376,854688,0
2014-07-01,34.436,34.755,34.346,34.396,810175,0
2014-07-02,34.326,34.456,33.958,34.048,752418,0
2014-07-03,34.217,34.565,34.217,34.416,403580,0
2014-07-07,34.316,34.406,33.879,33.899,458945,0
2014-07-08,33.889,33.988,33.343,33.411,730864,0
2014-07-09,33.57,33.68,33.013,33.123,623292,0
2014-07-10,32.526,33.013,32.367,32.924,552586,0
2014-07-11,32.924,33.033,32.716,32.865,306125,0
2014-07-14,33.153,33.273,32.855,33.063,417866,0
2014-07-15,32.973,33.343,32.954,32.963,525596,0
2014-07-16,33.123,33.153,32.666,32.865,429303,0
2014-07-17,32.736,32.836,32.327,32.367,406352,0
2014-07-18,32.397,32.934,32.357,32.806,368741,0
2014-07-21,32.606,32.983,32.546,32.914,262464,0
2014-07-22,33.103,33.411,32.944,33.013,383164,0
2014-07-23,33.093,33.353,32.696,32.826,414233,0
2014-07-24,32.846,33.173,32.716,32.786,265748,0
2014-07-25,32.507,32.806,32.417,32.676,331847,0
2014-07-28,32.706,32.706,32.268,32.367,531274,0
2014-07-29,32.347,32.666,32.169,32.179,705582,0
2014-07-30,32.327,32.516,32.099,32.387,511102,0
2014-07-31,32.05,32.417,32.05,32.099,820529,0
2014-08-01,32.03,32.139,31.721,31.86,683155,0
2014-08-04,31.87,32.06,31.563,31.8,635063,0
2014-08-05,31.661,32.209,31.622,31.8,691415,0
2014-08-06,31.583,32.06,31.583,31.97,373505,0
2014-08-07,32.159,32.298,31.88,32.01,318251,0
2014-08-08,32.03,32.616,31.92,32.586,389454,0
2014-08-11,32.716,33.183,32.696,32.766,300934,0
2014-08-12,32.736,33.013,32.596,32.746,488452,0
2014-08-13,32.766,33.173,32.766,32.826,316368,0
2014-08-14,32.826,33.103,32.756,33.063,194955,0
2014-08-15,33.373,33.373,32.606,32.924,308426,0
2014-08-18,33.193,33.491,33.193,33.431,295137,0
2014-08-19,33.441,33.909,33.353,33.879,292605,0
2014-08-20,33.76,33.899,33.53,33.73,253949,0
2014-08-21,33.69,34.108,33.303,33.919,342104,0
2014-08-22,33.85,34.297,33.76,34.098,345472,0
2014-08-25,34.227,34.307,33.82,33.889,346840,0
2014-08-26,33.929,34.088,33.85,33.919,361503,0
2014-08-27,33.869,33.879,33.511,33.56,561060,0
2014-08-28,33.363,33.6,33.233,33.451,444762,0
2014-08-29,33.491,33.63,33.263,33.54,317415,0
2014-09-02,33.63,33.869,33.313,33.451,510406,0
2014-09-03,33.6,33.65,33.133,33.193,329561,0
2014-09-04,33.283,33.58,33.173,33.233,288362,0
2014-09-05,33.083,33.363,32.983,33.273,272204,0
2014-09-08,33.243,33.491,33.203,33.323,313575,0
2014-09-09,33.343,33.353,32.894,32.914,353555,0
2014-09-10,32.914,32.944,32.556,32.924,442352,0
2014-09-11,32.686,32.934,32.536,32.875,583545,0
2014-09-12,32.934,33.003,32.676,32.676,371551,0
2014-09-15,32.616,32.836,32.516,32.696,341949,0
2014-09-16,32.646,32.973,32.437,32.457,582410,0
2014-09-17,32.457,32.904,32.327,32.367,488991,0
2014-09-18,32.526,32.526,32.268,32.367,881882,0
2014-09-19,32.556,32.736,32.447,32.726,1332800,0
2014-09-22,32.616,32.656,32.347,32.487,478594,0
2014-09-23,32.447,32.756,32.268,32.546,642091,0
2014-09-24,32.616,32.865,32.546,32.766,669309,0
2014-09-25,32.666,32.726,32.099,32.099,765221,0
2014-09-26,30.936,31.583,30.876,31.353,1383852,0
2014-09-29,30.886,31.651,30.886,31.413,1024759,0
2014-09-30,31.413,31.593,30.309,30.349,1144825,0
2014-10-01,30.24,30.508,29.772,29.812,1177533,0
2014-10-02,29.414,31.393,29.016,30.488,1683902,0
2014-10-03,30.25,30.458,29.831,30.011,789091,0
2014-10-06,30.12,30.478,30.071,30.25,595775,0
2014-10-07,29.971,30.289,29.713,29.723,604009,0
2014-10-08,29.583,30.031,29.524,29.971,939562,0
2014-10-09,29.881,29.921,29.205,29.563,876689,0
2014-10-10,29.434,29.762,28.947,28.957,747229,0
2014-10-13,29.056,29.175,28.371,28.381,809813,0
2014-10-14,28.628,29.384,28.628,28.996,888917,0
2014-10-15,28.718,29.225,28.381,29.116,836869,0
2014-10-16,28.698,29.225,28.628,29.086,798284,0
2014-10-17,29.355,29.623,29.235,29.394,765616,0
2014-10-20,29.355,29.524,29.255,29.454,532279,0
2014-10-21,29.643,30.23,29.563,30.12,619770,0
2014-10-22,30.17,30.379,29.573,29.583,520315,0
2014-10-23,29.861,30.299,29.861,30.14,588531,0
2014-10-24,30.19,30.369,29.961,30.26,323210,0
2014-10-27,30.19,30.289,29.851,30.24,585164,0
2014-10-28,30.329,31.583,30.329,31.463,459320,0
2014-10-29,31.553,31.681,30.826,31.045,456015,0
2014-10-30,30.976,31.203,30.628,30.836,669408,0
2014-10-31,31.323,31.613,30.896,31.513,1230034,0
2014-11-03,31.503,32.109,31.473,31.93,734580,0
2014-11-04,31.88,32.089,31.543,31.573,516797,0
2014-11-05,31.81,31.94,31.563,31.92,553291,0
2014-11-06,32,32.179,31.77,31.82,370423,0
2014-11-07,31.79,31.96,31.681,31.88,583836,0
2014-11-10,31.9,32.06,31.76,31.9,337715,0
2014-11-11,31.88,32.139,31.741,31.95,332919,0
2014-11-12,31.83,32.129,31.731,31.741,377484,0
2014-11-13,31.711,31.75,31.273,31.313,255665,0
2014-11-14,31.273,31.523,31.105,31.243,397587,0
2014-11-17,31.233,31.353,30.726,31.035,542834,0
2014-11-18,30.936,31.423,30.936,30.956,638476,0
2014-11-19,30.936,30.936,30.279,30.299,585765,0
2014-11-20,30.15,30.966,30.15,30.776,358713,0
2014-11-21,31.223,31.403,30.816,30.976,370927,0
2014-11-24,31.025,31.333,31.025,31.283,315862,0
2014-11-25,31.233,31.483,31.105,31.105,345805,0
2014-11-26,31.145,31.283,30.806,30.876,360448,0
2014-11-28,30.756,30.796,29.165,29.195,527095,0
2014-12-01,29.155,29.265,28.231,28.499,1144007,0
2014-12-02,28.618,28.957,28.401,28.578,552639,0
2014-12-03,28.578,29.235,28.558,29.096,753069,0
2014-12-04,29.135,29.245,28.838,28.967,357443,0
2014-12-05,28.401,28.918,27.854,28.838,1027801,0
2014-12-08,28.598,28.986,28.351,28.381,611544,0
2014-12-09,28.081,29.016,27.942,29.016,634942,0
2014-12-10,28.768,28.937,28.361,28.548,1081158,0
2014-12-11,28.678,29.006,28.341,28.808,1038911,0
2014-12-12,28.44,28.718,28.351,28.381,799982,0
2014-12-15,28.518,28.708,28.171,28.598,853637,0
2014-12-16,28.371,28.598,28.131,28.211,1371532,0
2014-12-17,28.211,28.788,28.101,28.47,1606131,0
2014-12-18,28.431,28.758,27.128,27.844,2278173,0
2014-12-19,28.151,28.151,26.301,26.65,3737574,0
2014-12-22,26.601,26.729,26.241,26.699,1541496,0
2014-12-23,26.848,27.078,26.719,27.028,1095582,0
2014-12-24,27.048,27.177,26.848,27.058,384325,0
2014-12-26,27.098,27.465,27.098,27.326,356125,0
2014-12-29,27.435,27.594,27.247,27.525,654736,0
2014-12-30,27.624,27.724,27.385,27.465,801132,0
2014-12-31,27.485,27.644,27.078,27.088,440245,0
2015-01-02,27.197,27.256,26.591,26.988,450243,0
2015-01-05,26.391,26.67,26.013,26.123,895970,0
2015-01-06,26.183,26.301,25.367,25.596,644595,0
2015-01-07,25.725,25.725,24.999,25.148,1016238,0
2015-01-08,25.278,25.278,24.571,24.77,1311082,0
2015-01-09,24.77,24.85,24.433,24.452,750484,0
2015-01-12,24.303,24.363,23.806,23.976,1027225,0
2015-01-13,24.084,24.293,23.219,23.606,1241589,0
2015-01-14,23.319,23.666,22.98,23.209,680266,0
2015-01-15,23.309,23.349,22.493,22.493,1011423,0
2015-01-16,22.423,22.881,22.423,22.822,811024,0
2015-01-20,22.792,23,22.513,22.852,1455543,0
2015-01-21,22.752,23.546,22.692,23.478,1207533,0
2015-01-22,23.686,23.716,23.08,23.169,757262,0
2015-01-23,23.09,23.507,22.832,23.319,1463072,0
2015-01-26,23.289,23.636,23.149,23.576,616919,0
2015-01-27,23.299,23.478,22.95,23.279,1053178,0
2015-01-28,23.429,23.429,23.06,23.08,871913,0
2015-01-29,23.109,23.478,22.96,23.409,597254,0
2015-01-30,23.309,23.399,22.891,22.98,908240,0
2015-02-02,23.04,23.656,22.95,23.566,712200,0
2015-02-03,23.706,24.373,23.656,24.303,672296,0
2015-02-04,24.133,24.213,23.229,23.369,684597,0
2015-02-05,23.517,23.986,23.488,23.826,460456,0
2015-02-06,23.916,24.243,23.916,24.163,681655,0
2015-02-09,24.363,25.109,24.263,24.87,1149464,0
2015-02-10,24.959,25.069,24.273,24.989,1042623,0
2015-02-11,24.909,24.939,24.562,24.671,629821,0
2015-02-12,24.89,25.128,24.8,25.019,395808,0
2015-02-13,25.158,25.526,25.019,25.367,494369,0
2015-02-17,25.308,25.755,25.148,25.506,678510,0
2015-02-18,25.476,25.755,25.347,25.576,664221,0
2015-02-19,25.367,25.546,25.049,25.546,569853,0
2015-02-20,25.416,25.466,25.009,25.436,754585,0
2015-02-23,25.258,25.506,24.949,25.059,369677,0
2015-02-24,25.138,25.456,25.059,25.318,416245,0
2015-02-25,25.278,25.406,25.148,25.188,304341,0
2015-02-26,25.158,25.496,25.109,25.357,326002,0
2015-02-27,25.308,25.456,25.198,25.298,466105,0
2015-03-02,25.208,25.376,24.909,25.248,474459,0
2015-03-03,25.238,25.416,25.089,25.218,539021,0
2015-03-04,25.089,25.138,24.502,24.562,431317,0
2015-03-05,24.522,24.721,24.283,24.601,718428,0
2015-03-06,24.393,24.83,24.393,24.741,651251,0
2015-03-09,24.8,24.909,24.482,24.641,332464,0
2015-03-10,24.373,24.482,24.114,24.383,421964,0
2015-03-11,24.383,24.452,24.163,24.373,746585,0
2015-03-12,24.542,25.128,24.482,24.989,644212,0
2015-03-13,24.919,25.138,24.691,25.069,577336,0
2015-03-16,24.969,25.248,24.263,24.383,808733,0
2015-03-17,24.233,24.472,24.114,24.413,926795,0
2015-03-18,24.104,25.636,24.104,25.426,1590415,0
2015-03-19,25.049,25.069,24.492,24.581,994776,0
2015-03-20,24.492,24.671,24.153,24.631,1175088,0
2015-03-23,24.641,24.711,23.966,23.995,756943,0
2015-03-24,24.024,24.163,23.836,24.084,1174585,0
2015-03-25,24.173,24.293,23.926,23.926,766195,0
2015-03-26,23.926,24.143,23.616,23.696,827941,0
2015-03-27,23.726,23.986,23.586,23.956,514283,0
2015-03-30,24.034,24.253,23.796,23.826,656883,0
2015-03-31,23.736,23.886,23.478,23.606,801863,0
2015-04-01,23.556,24.034,23.429,23.876,458470,0
2015-04-02,23.896,24.233,23.846,24.074,530473,0
2015-04-06,23.956,24.363,23.956,24.323,529368,0
2015-04-07,24.313,24.343,23.956,24.163,646037,0
2015-04-08,24.153,24.153,23.696,23.896,514283,0
2015-04-09,23.856,23.976,23.646,23.916,496397,0
2015-04-10,23.966,24.084,23.816,24.005,465309,0
2015-04-13,24.024,24.193,23.836,23.956,352476,0
2015-04-14,23.926,24.054,23.856,23.986,751513,0
2015-04-15,24.114,24.78,24.024,24.581,814866,0
2015-04-16,24.621,24.711,24.203,24.213,498366,0
2015-04-17,24.024,24.084,23.676,23.806,513881,0
2015-04-20,23.916,24.114,23.806,24.074,450551,0
2015-04-21,24.183,24.293,23.786,23.806,346469,0
2015-04-22,23.816,23.976,23.586,23.936,294932,0
2015-04-23,23.906,24.183,23.806,24.133,338095,0
2015-04-24,24.143,24.143,23.686,23.756,236172,0
2015-04-27,23.876,24.163,23.876,23.995,308730,0
2015-04-28,23.966,24.183,23.776,24.143,444240,0
2015-04-29,24.005,24.114,23.846,23.906,911308,0
2015-04-30,23.806,23.936,23.566,23.686,545055,0
2015-05-01,23.776,24.034,23.556,23.746,342822,0
2015-05-04,23.766,24.005,23.676,23.686,252415,0
2015-05-05,23.656,24.024,23.468,23.596,837696,0
2015-05-06,23.736,23.766,23.449,23.726,527848,0
2015-05-07,23.676,23.686,23.439,23.497,374547,0
2015-05-08,23.736,23.866,23.576,23.616,613740,0
2015-05-11,23.586,23.916,23.546,23.556,558631,0
2015-05-12,23.537,23.836,23.349,23.806,551307,0
2015-05-13,23.856,24.472,23.816,24.353,822849,0
2015-05-14,24.492,24.731,24.423,24.512,566776,0
2015-05-15,24.492,24.601,23.896,24.024,567664,0
2015-05-18,23.976,24.273,23.826,24.193,697907,0
2015-05-19,24.203,24.383,23.866,24.313,1269689,0
2015-05-20,24.363,24.661,24.183,24.562,361723,0
2015-05-21,24.591,25.357,24.591,25.178,520417,0
2015-05-22,25.119,25.238,24.85,24.87,282183,0
2015-05-26,24.76,24.949,24.074,24.074,295195,0
2015-05-27,24.054,24.064,23.756,23.926,537111,0
2015-05-28,23.826,23.866,23.497,23.726,507965,0
2015-05-29,23.736,23.796,23.369,23.369,416636,0
2015-06-01,23.429,23.546,22.96,23.169,389925,0
2015-06-02,23.099,23.796,22.98,23.429,301299,0
2015-06-03,23.439,23.756,23.299,23.686,405875,0
2015-06-04,23.646,23.646,23.379,23.379,256739,0
2015-06-05,23.409,23.946,23.099,23.836,543949,0
2015-06-08,23.806,23.806,23.219,23.219,410501,0
2015-06-09,23.299,23.517,23.129,23.468,533031,0
2015-06-10,23.616,23.736,23.09,23.389,632210,0
2015-06-11,23.429,23.995,23.269,23.766,618022,0
2015-06-12,24.094,24.343,23.856,24.283,962797,0
2015-06-15,24.015,24.183,23.706,23.956,655676,0
2015-06-16,23.916,23.995,23.616,23.706,629328,0
2015-06-17,23.468,23.626,22.373,23.05,2012481,0
2015-06-18,22.92,23.606,22.871,23.169,838098,0
2015-06-19,23.129,23.159,22.852,22.97,984820,0
2015-06-22,23.099,23.169,22.911,22.95,457665,0
2015-06-23,22.911,23.279,22.891,23.279,506255,0
2015-06-24,23.249,23.606,23.159,23.478,623496,0
2015-06-25,23.468,23.556,23.219,23.289,330854,0
2015-06-26,23.359,23.468,23.129,23.359,862133,0
2015-06-29,23.119,23.279,22.862,22.92,726975,0
2015-06-30,23.169,23.209,22.782,22.96,728892,0
2015-07-01,23.09,23.289,22.812,22.881,614444,0
2015-07-02,22.94,23.109,22.862,23.02,466213,0
2015-07-06,22.782,23.239,22.782,23.03,783593,0
2015-07-07,22.99,23.199,22.832,23.139,990251,0
2015-07-08,22.93,23.109,22.403,22.543,1114045,0
2015-07-09,22.842,22.94,22.453,22.453,483007,0
2015-07-10,22.682,22.812,22.403,22.443,498093,0
2015-07-13,22.553,22.792,22.423,22.732,469734,0
2015-07-14,22.722,22.99,22.722,22.95,341807,0
2015-07-15,22.911,23.01,22.393,22.423,489029,0
2015-07-16,22.563,22.881,22.553,22.832,551792,0
2015-07-17,22.852,22.98,22.543,22.762,481097,0
2015-07-20,22.792,22.92,22.633,22.871,577135,0
2015-07-21,22.702,22.95,22.603,22.822,717321,0
2015-07-22,22.792,22.97,22.722,22.871,803303,0
2015-07-23,22.92,23.06,22.662,22.762,1002520,0
2015-07-24,22.722,22.852,22.076,22.235,2156890,0
2015-07-27,22.066,22.196,21.797,22.166,1295060,0
2015-07-28,22.254,22.393,21.876,22.344,1374304,0
2015-07-29,22.324,22.96,21.876,22.871,955940,0
2015-07-30,22.792,23.139,22.742,22.871,738237,0
2015-07-31,22.881,22.96,22.712,22.93,702337,0
2015-08-03,22.911,22.94,22.373,22.433,1030642,0
2015-08-04,22.463,22.662,22.354,22.463,1025448,0
2015-08-05,22.563,22.852,22.563,22.573,642905,0
2015-08-06,22.553,22.702,22.304,22.633,428355,0
2015-08-07,22.613,22.94,22.563,22.822,378421,0
2015-08-10,22.93,23.507,22.93,23.419,447911,0
2015-08-11,23.159,23.249,22.96,23.169,334100,0
2015-08-12,23.01,23.149,22.772,22.98,527959,0
2015-08-13,22.95,23.07,22.782,22.881,330453,0
2015-08-14,22.871,23.08,22.722,23.02,250504,0
2015-08-17,22.871,23.06,22.543,23.03,648435,0
2015-08-18,23,23.209,22.832,23.04,387974,0
2015-08-19,22.911,22.911,22.254,22.274,992966,0
2015-08-20,22.106,22.106,21.489,21.529,737534,0
2015-08-21,21.191,21.648,21.071,21.379,930013,0
2015-08-24,20.434,21.29,20.097,20.872,1047568,0
2015-08-25,21.319,21.409,19.629,19.659,1314267,0
2015-08-26,19.948,19.948,19.191,19.649,1827846,0
2015-08-27,19.888,20.276,19.669,20.246,1018308,0
2015-08-28,20.196,20.902,20.127,20.743,818086,0
2015-08-31,20.634,21.419,20.544,21.319,669854,0
2015-09-01,20.932,21.151,20.117,20.166,840511,0
2015-09-02,20.316,20.564,19.639,19.818,840813,0
2015-09-03,19.828,20.127,19.54,19.957,532786,0
2015-09-04,19.748,19.768,19.411,19.471,388075,0
2015-09-08,19.689,19.689,19.251,19.501,816678,0
2015-09-09,19.6,19.719,19.221,19.251,605594,0
2015-09-10,19.261,19.311,19.053,19.092,489169,0
2015-09-11,19.004,19.111,18.744,18.924,343727,0
2015-09-14,18.894,19.024,18.457,18.595,367158,0
2015-09-15,18.605,19.261,18.555,19.231,765492,0
2015-09-16,19.301,20.176,19.181,20.027,1138080,0
2015-09-17,19.997,20.067,19.441,19.471,676927,0
2015-09-18,19.191,19.271,18.495,18.664,1091217,0
2015-09-21,18.704,18.994,18.505,18.674,563358,0
2015-09-22,18.407,18.605,18.287,18.477,548877,0
2015-09-23,18.477,18.525,17.889,17.958,637890,0
2015-09-24,17.77,18.177,17.451,18.128,856418,0
2015-09-25,18.187,18.307,17.701,17.939,990251,0
2015-09-28,17.75,17.861,17.56,17.68,694839,0
2015-09-29,17.75,18.008,17.371,17.51,1067425,0
2015-09-30,17.291,19.434,16.962,18.328,2696356,0
2015-10-01,18.198,19.394,17.968,18.666,1810849,0
2015-10-02,18.478,18.856,18.408,18.836,1635253,0
2015-10-05,19.046,20.809,19.006,20.729,1428136,0
2015-10-06,20.739,21.497,20.65,21.208,1204691,0
2015-10-07,21.367,22.045,21.078,21.616,1578257,0
2015-10-08,22.005,23.549,22.005,23.529,1587591,0
2015-10-09,23.509,23.639,22.931,23.021,1593913,0
2015-10-12,23.061,23.151,21.726,21.746,1520340,0
2015-10-13,21.567,21.825,21.098,21.138,1555783,0
2015-10-14,21.138,21.437,20.949,20.979,1189740,0
2015-10-15,21.008,21.347,20.57,21.257,1268307,0
2015-10-16,21.257,21.347,20.829,21.317,626628,0
2015-10-19,21.128,21.357,20.939,21.038,399969,0
2015-10-20,20.979,21.706,20.849,21.357,475246,0
2015-10-21,21.357,21.577,20.979,21.008,609671,0
2015-10-22,21.068,22.244,20.979,21.885,522173,0
2015-10-23,22.065,22.185,21.686,21.925,618199,0
2015-10-26,21.875,22.235,21.407,21.507,583381,0
2015-10-27,21.228,21.397,20.889,21.178,1131442,0
2015-10-28,21.198,22.175,21.198,22.055,508026,0
2015-10-29,22.304,22.961,22.284,22.473,517758,0
2015-10-30,22.503,22.882,22.314,22.723,594620,0
2015-11-02,22.713,23.699,22.643,23.529,630873,0
2015-11-03,23.819,25.314,23.709,24.875,1447082,0
2015-11-04,25.015,25.204,24.775,25.015,1181766,0
2015-11-05,25.015,25.224,24.487,24.845,751853,0
2015-11-06,24.765,24.925,23.929,24.636,917315,0
2015-11-09,24.676,24.676,23.829,23.909,551899,0
2015-11-10,23.799,23.989,23.49,23.909,634655,0
2015-11-11,23.979,24.167,23.091,23.351,564818,0
2015-11-12,23.141,23.281,22.403,22.463,510433,0
2015-11-13,22.363,23.011,22.324,22.583,666865,0
2015-11-16,22.493,22.951,22.304,22.833,634756,0
2015-11-17,22.853,23.231,22.623,22.853,789681,0
2015-11-18,22.991,23.969,22.991,23.909,696565,0
2015-11-19,23.779,24.297,23.709,24.257,627331,0
2015-11-20,24.387,24.706,24.297,24.517,917014,0
2015-11-23,24.527,24.845,24.387,24.407,598231,0
2015-11-24,24.317,24.985,24.197,24.895,569534,0
2015-11-25,24.885,25.065,24.357,24.407,482238,0
2015-11-27,24.317,24.596,24.088,24.357,169877,0
2015-11-30,24.507,24.775,24.407,24.676,588398,0
2015-12-01,24.706,24.875,23.849,24.277,631289,0
2015-12-02,24.197,24.387,23.719,23.809,547394,0
2015-12-03,23.949,24.009,23.281,23.431,736500,0
2015-12-04,23.341,23.659,23.181,23.629,447520,0
2015-12-07,23.47,23.609,23.091,23.441,855906,0
2015-12-08,23.131,23.301,22.583,22.813,623912,0
2015-12-09,22.763,23.071,22.363,22.853,539633,0
2015-12-10,22.793,23.031,22.603,22.773,956348,0
2015-12-11,22.383,22.383,21.955,22.145,790083,0
2015-12-14,22.175,22.673,21.855,22.573,1061701,0
2015-12-15,22.733,22.853,21.646,21.706,826707,0
2015-12-16,21.766,21.985,21.407,21.726,1257671,0
2015-12-17,23.999,25.354,22.553,22.833,2686924,0
2015-12-18,22.783,23.211,22.294,22.872,1640070,0
2015-12-21,22.931,23.161,22.523,22.683,497088,0
2015-12-22,22.793,23.629,22.783,23.401,825532,0
2015-12-23,23.629,24.357,23.391,24.327,469194,0
2015-12-24,24.277,24.895,23.979,24.686,535014,0
2015-12-28,24.567,24.696,24.048,24.287,430516,0
2015-12-29,24.467,24.755,24.217,24.716,466720,0
2015-12-30,24.616,24.845,24.177,24.237,487910,0
2015-12-31,24.118,24.297,23.849,23.879,410761,0
2016-01-04,23.579,23.969,23.261,23.949,737368,0
2016-01-05,24.187,24.397,23.789,24.078,707355,0
2016-01-06,23.639,23.919,23.639,23.889,772977,0
2016-01-07,23.411,23.441,22.833,22.872,669223,0
2016-01-08,22.961,22.961,21.995,22.035,518979,0
2016-01-11,22.254,22.334,21.517,21.895,430237,0
2016-01-12,22.165,22.274,21.407,21.955,503993,0
2016-01-13,22.155,22.304,21.327,21.377,430439,0
2016-01-14,21.238,21.905,20.819,21.676,589719,0
2016-01-15,20.929,21.487,20.67,21.377,637153,0
2016-01-19,21.577,21.636,20.829,21.337,1035416,0
2016-01-20,20.859,21.895,20.415,21.656,1117757,0
2016-01-21,21.616,21.885,21.228,21.307,460012,0
2016-01-22,21.766,22.373,21.427,21.726,401420,0
2016-01-25,21.517,21.666,20.988,21.048,404366,0
2016-01-26,21.257,22.025,21.158,21.985,342580,0
2016-01-27,21.905,22.713,21.746,22.145,435377,0
2016-01-28,22.473,22.663,21.995,22.274,563865,0
2016-01-29,22.334,23.221,22.334,23.201,468379,0
2016-02-01,22.951,23.096,22.284,22.783,328758,0
2016-02-02,22.324,22.523,21.776,21.895,380644,0
2016-02-03,22.235,22.408,21.128,22.085,848255,0
2016-02-04,22.155,24.053,22.155,23.001,650516,0
2016-02-05,22.833,23.371,22.593,22.613,874504,0
2016-02-08,22.274,22.453,21.845,22.155,900120,0
2016-02-09,21.815,22.314,21.357,21.417,724741,0
2016-02-10,21.587,21.746,21.188,21.307,1027460,0
2016-02-11,20.899,21.567,20.759,21.287,647363,0
2016-02-12,21.557,22.005,21.387,21.656,450634,0
2016-02-16,22.045,22.653,21.885,22.473,687522,0
2016-02-17,22.723,23.699,22.543,23.051,871689,0
2016-02-18,23.131,23.261,22.708,22.823,678886,0
2016-02-19,22.633,22.713,22.314,22.393,897571,0
2016-02-22,22.843,23.391,22.783,22.981,1302262,0
2016-02-23,22.823,23.031,22.703,22.753,859549,0
2016-02-24,22.423,22.543,21.875,22.543,1058133,0
2016-02-25,22.563,23.261,22.423,23.171,916713,0
2016-02-26,23.431,23.659,23.101,23.401,734672,0
2016-02-29,23.451,23.549,23.191,23.331,702258,0
2016-03-01,23.569,24.347,23.251,24.317,644404,0
2016-03-02,24.267,24.427,23.869,24.217,421859,0
2016-03-03,24.207,24.676,24.207,24.407,530260,0
2016-03-04,24.417,24.716,24.187,24.397,1075710,0
2016-03-07,24.277,25.144,24.277,25.055,881353,0
2016-03-08,22.185,23.081,21.935,23.041,2774963,0
2016-03-09,23.101,23.679,22.667,23.431,1140383,0
2016-03-10,23.451,23.49,22.931,22.991,844586,0
2016-03-11,23.261,23.949,23.131,23.839,472993,0
2016-03-14,23.709,23.919,23.475,23.789,374072,0
2016-03-15,22.971,23.417,22.423,22.902,1121673,0
2016-03-16,23.519,23.919,22.543,23.251,1244111,0
2016-03-17,23.191,24.367,22.991,24.287,950111,0
2016-03-18,24.417,24.417,23.889,23.889,890239,0
2016-03-21,23.899,24.437,23.809,24.337,503580,0
2016-03-22,24.147,24.746,24.147,24.377,482632,0
2016-03-23,24.187,24.387,23.979,23.999,497518,0
2016-03-24,23.839,24.257,23.589,24.257,346756,0
2016-03-28,24.397,24.477,24.038,24.307,363659,0
2016-03-29,24.197,24.805,24.118,24.795,335192,0
2016-03-30,24.915,24.965,24.357,24.457,372477,0
2016-03-31,24.517,24.706,24.297,24.626,398345,0
2016-04-01,24.257,24.865,23.989,24.825,456052,0
2016-04-04,24.746,24.746,24.127,24.367,413851,0
2016-04-05,23.809,23.989,23.579,23.729,545279,0
2016-04-06,23.809,23.809,23.301,23.669,275337,0
2016-04-07,23.949,24.127,23.639,23.779,328780,0
2016-04-08,24.127,24.606,24.009,24.137,352712,0
2016-04-11,24.317,24.537,24.147,24.417,365702,0
2016-04-12,24.417,24.716,24.297,24.487,236470,0
2016-04-13,24.736,25.523,24.686,25.473,418112,0
2016-04-14,25.543,25.613,25.164,25.354,314463,0
2016-04-15,25.244,25.433,25.149,25.244,296386,0
2016-04-18,25.015,25.383,24.785,25.334,244439,0
2016-04-19,25.493,25.862,25.431,25.643,405931,0
2016-04-20,25.663,25.862,25.513,25.583,311455,0
2016-04-21,25.573,25.812,25.413,25.643,374342,0
2016-04-22,25.702,26.101,25.702,25.942,485600,0
2016-04-25,25.882,26.31,25.812,26.201,1015885,0
2016-04-26,26.24,26.769,26.24,26.759,470491,0
2016-04-27,26.808,27.297,26.808,27.158,423114,0
2016-04-28,26.998,27.396,26.884,26.998,788872,0
2016-04-29,26.988,27.277,26.485,26.62,814902,0
2016-05-02,26.639,26.639,25.842,26.28,816977,0
2016-05-03,25.962,26.25,25.872,26.111,374315,0
2016-05-04,25.982,26.27,25.513,25.673,329921,0
2016-05-05,25.832,26.031,25.095,25.174,696769,0
2016-05-06,25.105,25.832,25.045,25.822,597163,0
2016-05-09,25.633,25.752,25.354,25.533,715064,0
2016-05-10,25.553,26.29,25.403,26.061,677498,0
2016-05-11,26.001,26.46,25.837,26.26,472027,0
2016-05-12,26.41,26.55,25.722,26.001,628057,0
2016-05-13,25.992,26.25,25.423,25.563,487738,0
2016-05-16,25.732,26.171,25.523,25.762,253328,0
2016-05-17,25.782,26.39,25.613,25.872,654022,0
2016-05-18,25.772,25.952,25.289,25.433,251177,0
2016-05-19,25.284,25.423,24.775,25.274,331568,0
2016-05-20,25.383,25.782,25.383,25.752,329939,0
2016-05-23,25.613,26.151,25.583,25.942,468700,0
2016-05-24,26.161,26.57,25.992,26.51,359867,0
2016-05-25,26.679,26.968,26.44,26.938,424820,0
2016-05-26,26.948,27.287,26.61,26.858,397353,0
2016-05-27,26.778,26.998,26.699,26.848,256157,0
2016-05-31,26.898,27.248,26.838,27.198,406690,0
2016-06-01,26.968,27.178,26.48,27.088,325287,0
2016-06-02,27.048,27.238,26.908,27.148,595512,0
2016-06-03,27.148,27.148,26.709,26.868,552242,0
2016-06-06,27.028,27.228,26.878,27.138,832421,0
2016-06-07,27.178,27.287,26.998,27.038,599607,0
2016-06-08,27.058,27.356,26.938,27.098,1063090,0
2016-06-09,26.928,27.078,26.565,26.798,536596,0
2016-06-10,26.45,26.669,26.031,26.191,417414,0
2016-06-13,26.051,26.4,25.872,26.101,544238,0
2016-06-14,25.972,26.32,25.812,25.902,502821,0
2016-06-15,25.992,26.101,25.643,25.673,506424,0
2016-06-16,25.513,25.802,25.134,25.762,853368,0
2016-06-17,25.862,26.31,25.687,26.191,1068493,0
2016-06-20,26.639,27.616,26.43,27.168,913253,0
2016-06-21,27.118,27.218,26.679,26.958,1407448,0
2016-06-22,25.383,26.56,24.187,24.586,2546846,0
2016-06-23,24.905,25.523,24.626,24.815,1589966,0
2016-06-24,23.909,24.018,22.693,22.723,1702560,0
2016-06-27,22.423,22.423,21.597,21.626,938162,0
2016-06-28,22.035,22.383,21.607,21.875,1450640,0
2016-06-29,22.264,22.493,21.985,22.195,675553,0
2016-06-30,22.235,22.533,22.035,22.533,832576,0
2016-07-01,22.493,22.912,22.463,22.573,436794,0
2016-07-05,22.373,22.553,21.681,22.005,640147,0
2016-07-06,21.855,22.373,21.686,22.284,747672,0
2016-07-07,22.383,22.713,22.065,22.274,414244,0
2016-07-08,22.543,23.001,22.543,22.872,387351,0
2016-07-11,23.041,23.301,22.981,23.041,638532,0
2016-07-12,23.371,23.769,23.111,23.649,487174,0
2016-07-13,23.739,24.088,23.271,23.509,469079,0
2016-07-14,23.809,24.297,23.639,24.177,581429,0
2016-07-15,24.357,24.487,23.989,23.999,429054,0
2016-07-18,23.869,24.108,23.849,24.009,294020,0
2016-07-19,23.859,24.028,23.739,23.829,220780,0
2016-07-20,23.859,24.108,23.619,24.088,368751,0
2016-07-21,23.979,24.227,23.729,23.769,355817,0
2016-07-22,23.709,24.187,23.649,24.108,352321,0
2016-07-25,23.939,23.969,23.451,23.519,531599,0
2016-07-26,23.569,24.009,23.529,23.919,405739,0
2016-07-27,23.979,24.327,23.919,24.118,443206,0
2016-07-28,24.058,24.108,23.749,23.759,234455,0
2016-07-29,23.689,23.849,23.401,23.669,569738,0
2016-08-01,23.619,23.759,23.381,23.619,292011,0
2016-08-02,23.649,23.729,23.191,23.281,442445,0
2016-08-03,23.281,23.629,23.141,23.509,221018,0
2016-08-04,23.549,23.939,23.49,23.549,334840,0
2016-08-05,23.699,23.919,23.699,23.859,482856,0
2016-08-08,23.959,24.118,23.739,23.839,507325,0
2016-08-09,23.829,24.028,23.519,23.699,344103,0
2016-08-10,23.769,23.949,23.679,23.829,579792,0
2016-08-11,23.949,24.108,23.809,24.009,310779,0
2016-08-12,23.959,23.969,23.529,23.699,303246,0
2016-08-15,23.769,24.207,23.769,24.177,338102,0
2016-08-16,24.147,24.187,23.859,23.869,268721,0
2016-08-17,23.869,24.088,23.659,23.959,504399,0
2016-08-18,23.989,24.088,23.939,24.048,381878,0
2016-08-19,24.018,24.367,23.839,24.347,310759,0
2016-08-22,24.257,24.557,24.127,24.557,345311,0
2016-08-23,24.626,24.805,24.447,24.467,666876,0
2016-08-24,24.357,24.567,23.819,23.819,652111,0
2016-08-25,23.789,24.038,23.631,23.799,720377,0
2016-08-26,23.839,24.137,23.589,23.729,424896,0
2016-08-29,23.729,24.068,23.639,24.009,382242,0
2016-08-30,24.068,24.287,23.969,24.227,436014,0
2016-08-31,24.197,24.197,23.669,23.749,252491,0
2016-09-01,23.759,23.759,23.331,23.689,199883,0
2016-09-02,23.879,24.157,23.809,24.147,285629,0
2016-09-06,24.147,24.247,23.499,23.619,431025,0
2016-09-07,23.529,23.814,23.529,23.789,342131,0
2016-09-08,23.779,23.779,23.201,23.261,1110077,0
2016-09-09,23.011,23.011,21.98,22.005,902950,0
2016-09-12,21.855,22.713,21.855,22.583,588789,0
2016-09-13,22.264,22.463,21.875,21.895,420247,0
2016-09-14,21.885,22.075,21.706,21.855,273843,0
2016-09-15,21.895,22.235,21.845,22.125,453870,0
2016-09-16,22.055,22.145,21.756,22.115,595673,0
2016-09-19,22.344,22.423,22.085,22.195,254279,0
2016-09-20,22.344,22.344,22.015,22.045,498353,0
2016-09-21,22.274,22.423,22.025,22.393,430882,0
2016-09-22,22.653,22.931,22.573,22.921,568794,0
2016-09-23,22.833,22.961,22.197,22.235,822340,0
2016-09-26,22.155,22.623,21.935,22.215,678248,0
2016-09-27,22.115,22.334,21.815,22.085,1035986,0
2016-09-28,20.507,23.163,20.507,22.814,1943175,0
2016-09-29,22.454,22.873,22.284,22.294,1156109,0
2016-09-30,22.394,23.472,22.304,23.203,996367,0
2016-10-03,23.113,23.617,22.973,23.542,956199,0
2016-10-04,23.532,23.792,23.281,23.413,810342,0
2016-10-05,23.642,23.952,23.303,23.303,1034956,0
2016-10-06,23.283,23.982,23.063,23.942,871089,0
2016-10-07,23.522,23.632,23.133,23.133,679705,0
2016-10-10,23.373,23.572,23.193,23.253,487066,0
2016-10-11,23.173,23.223,22.294,22.544,652032,0
2016-10-12,22.584,22.704,22.414,22.474,501164,0
2016-10-13,22.414,22.414,21.625,21.645,787238,0
2016-10-14,22.314,22.624,22.094,22.225,607261,0
2016-10-17,22.035,22.324,21.985,22.235,686399,0
2016-10-18,22.594,22.594,22.225,22.225,427230,0
2016-10-19,22.354,22.883,22.294,22.654,410812,0
2016-10-20,22.544,22.704,22.374,22.604,476242,0
2016-10-21,22.344,22.689,22.294,22.464,298625,0
2016-10-24,21.945,22.115,21.725,22.085,856486,0
2016-10-25,22.095,22.095,21.865,22.015,428060,0
2016-10-26,21.875,22.309,21.875,22.045,446114,0
2016-10-27,22.125,22.205,21.895,22.205,503798,0
2016-10-28,22.165,22.604,22.105,22.414,526730,0
2016-10-31,22.514,22.514,22.215,22.264,366718,0
2016-11-01,22.414,22.414,21.665,21.815,399845,0
2016-11-02,21.665,21.865,21.416,21.566,277451,0
2016-11-03,21.665,21.715,21.366,21.566,229346,0
2016-11-04,21.516,22.414,21.366,21.965,346572,0
2016-11-07,22.464,22.814,22.364,22.614,288569,0
2016-11-08,22.564,23.163,22.364,23.013,312766,0
2016-11-09,22.564,24.561,22.414,24.311,681182,0
2016-11-10,24.561,25.409,24.461,25.06,674071,0
2016-11-11,25.11,25.409,24.86,25.36,743857,0
2016-11-14,26.308,27.207,25.809,26.358,998764,0
2016-11-15,26.308,26.583,26.008,26.358,681366,0
2016-11-16,26.208,26.458,26.158,26.358,410110,0
2016-11-17,26.508,26.558,26.108,26.158,235987,0
2016-11-18,26.158,26.158,25.609,25.909,483593,0
2016-11-21,26.108,26.408,25.809,25.909,483108,0
2016-11-22,26.058,26.408,25.659,26.358,493178,0
2016-11-23,26.358,26.558,26.208,26.508,663491,0
2016-11-25,26.508,26.508,26.308,26.508,269112,0
2016-11-28,26.358,26.508,26.058,26.108,511530,0
2016-11-29,26.108,26.408,25.759,25.909,463679,0
2016-11-30,26.258,26.358,25.909,25.909,1039900,0
2016-12-01,26.208,26.458,26.108,26.408,755736,0
2016-12-02,26.657,26.807,26.033,26.308,553733,0
2016-12-05,26.408,26.907,26.408,26.757,922531,0
2016-12-06,26.807,27.356,26.608,27.256,403618,0
2016-12-07,27.207,28.155,27.157,28.105,483929,0
2016-12-08,28.105,28.654,27.93,28.654,725838,0
2016-12-09,28.604,29.303,28.43,29.253,678482,0
2016-12-12,29.253,29.408,28.455,28.604,438614,0
2016-12-13,28.704,28.904,28.405,28.654,414684,0
2016-12-14,28.604,28.854,28.155,28.305,654697,0
2016-12-15,28.255,28.754,28.105,28.155,615439,0
2016-12-16,28.255,28.355,27.656,27.806,1767984,0
2016-12-19,27.706,28.205,27.556,28.055,577714,0
2016-12-20,28.305,28.505,28.055,28.205,556182,0
2016-12-21,29.203,29.753,27.506,27.905,959171,0
2016-12-22,28.105,28.105,27.007,27.107,863738,0
2016-12-23,27.057,27.306,26.608,26.707,494725,0
2016-12-27,26.657,27.007,26.458,26.907,434915,0
2016-12-28,26.957,27.107,26.258,26.308,250176,0
2016-12-29,26.358,26.657,26.108,26.657,361824,0
2016-12-30,26.657,26.657,25.709,25.909,555111,0
2017-01-03,26.158,26.707,25.909,26.707,1039808,0
2017-01-04,26.857,26.907,26.558,26.807,573131,0
2017-01-05,26.757,26.907,26.258,26.508,544523,0
2017-01-06,26.608,26.757,26.258,26.558,427464,0
2017-01-09,26.308,26.358,25.909,26.058,444025,0
2017-01-10,26.258,26.657,26.008,26.608,568704,0
2017-01-11,26.558,26.982,26.158,26.907,452522,0
2017-01-12,26.757,26.807,26.233,26.807,636166,0
2017-01-13,26.058,26.957,25.809,26.907,792212,0
2017-01-17,26.657,26.807,26.283,26.558,592508,0
2017-01-18,26.508,26.907,26.408,26.807,511015,0
2017-01-19,26.857,26.957,26.458,26.857,398259,0
2017-01-20,26.857,27.057,26.657,27.007,445059,0
2017-01-23,27.057,27.057,26.433,26.608,609687,0
2017-01-24,26.558,27.306,26.558,27.107,716768,0
2017-01-25,27.256,27.306,26.957,27.107,563695,0
2017-01-26,27.107,27.157,26.608,26.957,701469,0
2017-01-27,27.007,27.057,26.475,26.707,567089,0
2017-01-30,26.558,26.583,26.008,26.358,789906,0
2017-01-31,26.358,26.358,25.759,26.108,827074,0
2017-02-01,26.308,26.657,26.158,26.657,431991,0
2017-02-02,26.657,26.657,26.108,26.308,300930,0
2017-02-03,26.458,26.957,26.358,26.857,261023,0
2017-02-06,26.707,26.857,26.458,26.707,321953,0
2017-02-07,26.657,26.857,26.558,26.657,227602,0
2017-02-08,26.508,26.583,26.258,26.508,398620,0
2017-02-09,26.508,27.007,26.508,26.957,255494,0
2017-02-10,27.157,27.207,26.907,27.107,179667,0
2017-02-13,27.256,27.381,27.107,27.356,249805,0
2017-02-14,27.157,27.306,26.707,27.007,246057,0
2017-02-15,26.957,27.057,26.707,27.057,191753,0
2017-02-16,27.057,27.057,26.508,26.657,258721,0
2017-02-17,26.657,26.857,26.458,26.707,265190,0
2017-02-21,26.707,27.256,26.707,27.107,577403,0
2017-02-22,27.057,27.157,26.613,26.907,198283,0
2017-02-23,27.057,27.057,26.408,26.608,265732,0
2017-02-24,26.308,26.608,26.208,26.608,419946,0
2017-02-27,26.608,27.306,26.408,27.207,302908,0
2017-02-28,27.057,27.107,26.358,26.508,334238,0
2017-03-01,26.907,27.606,26.907,27.157,747008,0
2017-03-02,27.157,27.157,26.508,26.558,286781,0
2017-03-03,26.608,26.807,26.458,26.657,235896,0
2017-03-06,26.458,26.857,26.458,26.857,240541,0
2017-03-07,26.807,27.032,26.657,26.757,327155,0
2017-03-08,26.807,27.057,26.458,26.558,290851,0
2017-03-09,26.508,26.757,26.183,26.408,428917,0
2017-03-10,27.157,28.105,27.057,27.856,718308,0
2017-03-13,27.955,28.305,27.955,28.205,297558,0
2017-03-14,27.905,28.105,27.606,27.856,232864,0
2017-03-15,27.955,28.554,27.955,28.355,372653,0
2017-03-16,28.554,28.554,28.105,28.255,285235,0
2017-03-17,28.405,28.604,28.23,28.554,942232,0
2017-03-20,28.554,29.129,28.205,28.854,660746,0
2017-03-21,28.954,29.054,28.055,28.105,1402463,0
2017-03-22,26.308,27.756,25.609,26.907,1743999,0
2017-03-23,26.807,26.807,25.909,26.208,826969,0
2017-03-24,26.208,26.358,25.709,25.859,925008,0
2017-03-27,25.31,25.609,24.661,25.06,864831,0
2017-03-28,24.96,25.21,24.461,25.01,884899,0
2017-03-29,24.91,25.509,24.86,25.459,559337,0
2017-03-30,25.409,26.133,25.36,25.909,716959,0
2017-03-31,25.909,26.383,25.659,26.308,753808,0
2017-04-03,26.258,26.308,25.36,25.609,486180,0
2017-04-04,25.559,25.609,25.16,25.509,576252,0
2017-04-05,25.609,25.984,25.26,25.31,470874,0
2017-04-06,25.31,25.809,25.26,25.659,323388,0
2017-04-07,25.609,25.834,25.409,25.459,403766,0
2017-04-10,25.459,26.008,25.409,25.909,371820,0
2017-04-11,25.759,25.909,25.235,25.859,518537,0
2017-04-12,25.809,25.909,25.085,25.21,657751,0
2017-04-13,25.11,25.26,24.935,24.96,498901,0
2017-04-17,25.16,25.36,25.01,25.06,507900,0
2017-04-18,24.81,25.11,24.561,24.661,540183,0
2017-04-19,24.81,24.91,24.411,24.511,345788,0
2017-04-20,24.711,25.459,24.711,25.26,499801,0
2017-04-21,25.21,25.709,24.91,25.11,303179,0
2017-04-24,25.709,26.158,25.509,25.959,554655,0
2017-04-25,26.208,26.907,26.208,26.657,315972,0
2017-04-26,26.657,27.556,26.608,27.256,475870,0
2017-04-27,27.256,27.406,27.007,27.306,317443,0
2017-04-28,27.356,27.406,27.057,27.256,286769,0
2017-05-01,27.306,27.556,26.957,27.506,437983,0
2017-05-02,27.606,27.681,27.232,27.506,220686,0
2017-05-03,27.406,27.556,27.207,27.306,416024,0
2017-05-04,27.256,27.331,27.007,27.207,324832,0
2017-05-05,27.256,27.706,27.107,27.506,515359,0
2017-05-08,27.456,27.656,27.256,27.306,236336,0
2017-05-09,27.406,27.506,27.057,27.256,345827,0
2017-05-10,27.306,27.456,26.932,26.957,464576,0
2017-05-11,26.857,26.857,26.408,26.807,312206,0
2017-05-12,26.707,26.807,26.008,26.008,449402,0
2017-05-15,26.208,26.483,25.909,25.959,377330,0
2017-05-16,26.058,26.108,25.609,26.008,353806,0
2017-05-17,25.409,25.709,24.96,25.06,310221,0
2017-05-18,24.91,25.06,24.711,24.91,256075,0
2017-05-19,25.01,25.659,24.96,25.36,384967,0
2017-05-22,25.459,25.609,25.31,25.459,354397,0
2017-05-23,25.459,25.709,25.26,25.609,214497,0
2017-05-24,25.659,26.033,25.559,25.609,235092,0
2017-05-25,25.709,25.809,25.26,25.509,277729,0
2017-05-26,25.459,25.659,25.36,25.559,208741,0
2017-05-30,25.509,25.784,25.31,25.609,220809,0
2017-05-31,25.559,25.959,25.384,25.909,425830,0
2017-06-01,26.008,26.608,25.834,26.558,484050,0
2017-06-02,26.558,27.207,26.558,26.957,464471,0
2017-06-05,26.907,27.306,26.707,27.207,641135,0
2017-06-06,27.057,27.581,26.707,27.356,726117,0
2017-06-07,27.356,27.406,26.508,26.508,428887,0
2017-06-08,26.508,27.232,26.308,27.157,343578,0
2017-06-09,25.21,25.459,24.411,25.01,1267067,0
2017-06-12,24.96,25.21,24.76,24.86,777618,0
2017-06-13,24.81,25.16,24.611,25.06,710264,0
2017-06-14,25.11,25.11,24.112,24.561,583081,0
2017-06-15,24.211,24.661,24.012,24.062,352465,0
2017-06-16,23.812,23.862,23.612,23.862,672668,0
2017-06-19,24.161,24.336,24.012,24.062,521543,0
2017-06-20,23.912,24.112,22.864,23.163,1611174,0
2017-06-21,22.714,23.163,21.566,22.215,1848897,0
2017-06-22,22.564,23.562,21.665,23.013,1008771,0
2017-06-23,23.163,24.062,23.013,24.062,1237473,0
2017-06-26,24.112,24.211,23.537,24.012,783860,0
2017-06-27,24.012,24.161,23.512,23.612,1116736,0
2017-06-28,23.762,24.361,23.712,24.361,619401,0
2017-06-29,24.361,24.611,24.062,24.211,493190,0
2017-06-30,24.261,24.611,24.161,24.561,414643,0
2017-07-03,24.611,24.91,24.511,24.86,179187,0
2017-07-05,24.76,25.06,24.511,24.96,590975,0
2017-07-06,24.86,25.26,24.112,24.112,704333,0
2017-07-07,24.211,24.711,24.161,24.511,439647,0
2017-07-10,24.461,25.06,24.361,24.661,469623,0
2017-07-11,24.561,24.91,24.411,24.86,451848,0
2017-07-12,24.96,25.185,24.81,24.91,581946,0
2017-07-13,24.96,24.96,24.236,24.361,404239,0
2017-07-14,24.411,24.711,24.336,24.561,359043,0
2017-07-17,24.461,24.736,24.411,24.561,237505,0
2017-07-18,24.511,24.536,23.862,23.962,539353,0
2017-07-19,23.962,24.561,23.962,24.511,226026,0
2017-07-20,24.511,24.661,24.211,24.311,185085,0
2017-07-21,24.461,24.461,23.912,24.012,362084,0
2017-07-24,23.962,24.112,23.762,24.062,330396,0
2017-07-25,24.311,24.785,24.161,24.711,971209,0
2017-07-26,24.711,24.86,23.762,23.762,243164,0
2017-07-27,23.912,23.962,23.562,23.862,395461,0
2017-07-28,23.712,24.112,23.612,24.062,256774,0
2017-07-31,24.112,24.211,23.762,24.161,221610,0
2017-08-01,24.211,24.311,23.762,24.161,396454,0
2017-08-02,24.161,24.311,23.762,23.912,291659,0
2017-08-03,23.912,24.161,23.812,24.012,213509,0
2017-08-04,24.062,24.436,23.962,24.361,205795,0
2017-08-07,24.361,24.361,23.862,24.012,527074,0
2017-08-08,24.012,24.461,23.812,23.912,256521,0
2017-08-09,23.762,24.062,23.687,24.012,310490,0
2017-08-10,23.862,24.062,23.163,23.213,365719,0
2017-08-11,23.063,23.313,22.814,22.913,413297,0
2017-08-14,23.113,23.363,23.063,23.213,274282,0
2017-08-15,23.213,23.363,22.864,23.063,329192,0
2017-08-16,23.113,23.28,22.814,22.864,489319,0
2017-08-17,22.764,24.112,22.514,23.263,622153,0
2017-08-18,22.864,23.263,22.764,22.963,377286,0
2017-08-21,22.714,22.913,22.165,22.364,661923,0
2017-08-22,22.414,23.063,22.414,22.963,297133,0
2017-08-23,22.814,22.913,22.514,22.564,197534,0
2017-08-24,22.614,22.814,22.364,22.714,188498,0
2017-08-25,22.814,23.213,22.764,23.113,785022,0
2017-08-28,23.213,23.363,22.963,23.263,311872,0
2017-08-29,23.013,23.263,22.814,23.163,190709,0
2017-08-30,23.113,23.712,23.013,23.612,266215,0
2017-08-31,23.762,24.112,23.712,24.012,330373,0
2017-09-01,24.112,24.511,24.062,24.411,392244,0
2017-09-05,24.411,24.561,24.161,24.361,366365,0
2017-09-06,24.461,24.611,24.361,24.361,365157,0
2017-09-07,24.411,24.611,24.062,24.511,220450,0
2017-09-08,24.411,24.706,24.311,24.611,366615,0
2017-09-11,24.81,25.06,24.611,24.96,256721,0
2017-09-12,24.86,25.509,24.86,25.459,289740,0
2017-09-13,25.459,25.934,25.459,25.859,322624,0
2017-09-14,25.809,26.083,25.614,26.008,315006,0
2017-09-15,26.258,26.258,25.809,25.959,1249838,0
2017-09-18,26.108,26.632,25.909,26.558,360184,0
2017-09-19,26.558,26.558,26.158,26.308,484025,0
2017-09-20,26.458,26.957,26.358,26.508,547021,0
2017-09-21,26.558,26.932,26.458,26.707,371883,0
2017-09-22,26.657,26.907,26.608,26.807,400948,0
2017-09-25,26.857,27.032,26.657,26.957,462771,0
2017-09-26,26.957,27.057,26.657,26.807,1188030,0
2017-09-27,25.31,27.207,24.96,25.06,2207597,0
2017-09-28,25.2,26.2,25,25.65,1317828,0
2017-09-29,25.65,25.8,25.3,25.6,965131,0
2017-10-02,25.6,25.9,25.4,25.7,1045796,0
2017-10-03,25.8,26,25.65,25.8,792432,0
2017-10-04,25.85,26,25.65,25.9,485114,0
2017-10-05,26,26.3,25.75,25.9,512886,0
2017-10-06,25.8,26.15,25.75,26.1,616691,0
2017-10-09,26.1,26.4,26.1,26.25,412720,0
2017-10-10,26.55,26.7,26.025,26.1,567979,0
2017-10-11,26.15,26.35,26.05,26.2,516555,0
2017-10-12,26.05,26.3,26.05,26.15,423444,0
2017-10-13,26.45,26.45,26.1,26.25,489188,0
2017-10-16,26.45,26.7,26,26.25,459580,0
2017-10-17,26.25,26.4,25.9,26.05,420441,0
2017-10-18,26.05,26.275,25.975,26.15,277623,0
2017-10-19,26.05,26.175,25.775,25.95,241270,0
2017-10-20,26.2,26.4,26.1,26.25,352998,0
2017-10-23,26.3,26.3,26.1,26.25,272941,0
2017-10-24,26.2869,26.4,26.14,26.15,291159,0
2017-10-25,26.2,26.2,25.7,26,182657,0
2017-10-26,26.1,26.25,25.8,26.15,223657,0
2017-10-27,26.15,26.15,25.5,25.85,302965,0
2017-10-30,25.875,25.975,25.125,25.35,410445,0
2017-10-31,25.55,25.85,25.4,25.5,413284,0
2017-11-01,25.75,25.75,25.325,25.65,338196,0
2017-11-02,25.65,26.05,25.5,25.75,317799,0
2017-11-03,25.8,25.85,25.55,25.55,148015,0
2017-11-06,25.6,25.925,25.3,25.6,268338,0
2017-11-07,25.65,25.65,24.95,25,301637,0
2017-11-08,24.85,25.15,24.55,25.15,246321,0
2017-11-09,24.9,24.9,24.25,24.6,272012,0
2017-11-10,24.55,24.75,24.5,24.7,149145,0
