Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.757,18.002,17.712,18.002,148014,0
2005-02-28,17.983,17.993,17.456,17.456,475690,0
2005-03-01,17.502,17.894,17.437,17.875,555721,0
2005-03-02,17.829,17.838,17.601,17.783,282677,0
2005-03-03,17.857,17.857,17.382,17.437,319790,0
2005-03-04,17.509,17.894,17.382,17.838,420185,0
2005-03-07,17.939,18.186,17.932,18.104,264503,0
2005-03-08,18.05,18.094,17.811,17.913,167173,0
2005-03-09,17.913,17.939,17.519,17.528,190603,0
2005-03-10,17.601,17.676,17.365,17.456,371134,0
2005-03-11,17.465,17.685,17.465,17.61,226842,0
2005-03-14,17.666,17.922,17.582,17.885,382852,0
2005-03-15,17.885,17.939,17.73,17.757,185567,0
2005-03-16,17.783,17.783,17.428,17.447,170349,0
2005-03-17,17.483,17.685,17.4,17.546,286620,0
2005-03-18,17.502,17.528,17.3,17.509,360625,0
2005-03-21,17.391,17.447,17.155,17.208,178672,0
2005-03-22,17.274,17.483,17.208,17.318,210312,0
2005-03-23,17.226,17.226,16.845,16.908,388982,0
2005-03-24,16.98,17.089,16.871,16.871,445037,0
2005-03-28,16.862,17.128,16.862,17.026,248300,0
2005-03-29,17.071,17.318,16.999,17.026,454779,0
2005-03-30,17.155,17.456,17.155,17.382,397962,0
2005-03-31,17.309,17.474,17.236,17.428,317491,0
2005-04-01,17.447,17.537,17.062,17.128,360298,0
2005-04-04,17.071,17.109,16.632,16.889,408580,0
2005-04-05,16.853,16.971,16.707,16.734,382741,0
2005-04-06,16.679,16.771,16.461,16.613,407594,0
2005-04-07,16.568,16.679,16.461,16.515,341247,0
2005-04-08,16.533,16.533,16.277,16.295,311035,0
2005-04-11,16.295,16.359,16.038,16.259,375186,0
2005-04-12,16.186,16.259,15.802,16.009,579803,0
2005-04-13,16.075,16.368,16.009,16.139,413505,0
2005-04-14,16.205,16.242,15.992,16.094,395987,0
2005-04-15,16.066,16.215,15.563,15.648,289464,0
2005-04-18,15.629,15.792,15.411,15.719,217866,0
2005-04-19,15.765,15.81,15.235,15.355,529005,0
2005-04-20,15.43,15.802,15.217,15.638,641222,0
2005-04-21,15.756,16.698,15.756,16.67,1383278,0
2005-04-22,16.679,16.925,16.623,16.789,774789,0
2005-04-25,16.789,17.026,16.789,16.943,318588,0
2005-04-26,16.871,16.898,16.568,16.651,583747,0
2005-04-27,16.651,16.762,16.414,16.67,257822,0
2005-04-28,16.679,16.771,16.359,16.461,394019,0
2005-04-29,16.396,16.414,16.066,16.25,519375,0
2005-05-02,16.295,16.568,16.295,16.533,300413,0
2005-05-03,16.47,16.568,16.396,16.515,262313,0
2005-05-04,16.515,16.717,15.43,16.717,2261740,0
2005-05-05,16.651,16.826,16.623,16.752,467589,0
2005-05-06,16.853,16.889,16.752,16.826,396971,0
2005-05-09,16.762,16.78,16.586,16.771,529774,0
2005-05-10,16.752,16.752,16.295,16.423,1568849,0
2005-05-11,16.414,16.414,15.982,16.122,694539,0
2005-05-12,16.122,16.167,15.648,15.648,771835,0
2005-05-13,15.648,15.719,15.309,15.455,412518,0
2005-05-16,15.401,15.6,15.328,15.563,346612,0
2005-05-17,15.491,15.676,15.355,15.61,1150526,0
2005-05-18,15.619,15.783,15.619,15.773,547509,0
2005-05-19,15.728,15.849,14.97,15.676,1565340,0
2005-05-20,15.693,15.746,15.474,15.543,388872,0
2005-05-23,15.667,16.056,15.464,15.896,627758,0
2005-05-24,16.122,16.122,15.858,15.95,350225,0
2005-05-25,15.95,15.95,15.526,15.526,865769,0
2005-05-26,15.509,15.61,15.365,15.59,1341896,0
2005-05-27,15.657,15.792,15.553,15.702,406607,0
2005-05-31,15.719,15.783,15.657,15.719,387340,0
2005-06-01,15.693,15.792,15.448,15.683,385478,0
2005-06-02,15.667,15.839,15.638,15.783,271840,0
2005-06-03,15.719,15.802,15.59,15.638,309390,0
2005-06-06,15.693,15.839,15.648,15.81,379672,0
2005-06-07,15.839,16.038,15.839,16.028,559662,0
2005-06-08,16.028,16.056,15.829,15.887,397962,0
2005-06-09,15.905,15.922,15.638,15.792,582104,0
2005-06-10,15.849,15.992,15.738,15.941,347712,0
2005-06-13,15.887,15.992,15.719,15.967,493426,0
2005-06-14,16.009,16.132,15.941,16.075,587469,0
2005-06-15,16.094,16.259,16.047,16.094,411426,0
2005-06-16,17.666,18.816,17.666,18.267,4037503,0
2005-06-17,18.387,18.597,18.286,18.571,1651502,0
2005-06-20,18.387,18.461,18.286,18.351,958386,0
2005-06-21,18.359,18.423,18.325,18.387,971415,0
2005-06-22,18.423,18.533,18.22,18.296,814858,0
2005-06-23,18.296,18.325,17.738,17.766,984771,0
2005-06-24,17.802,17.848,17.629,17.629,520794,0
2005-06-27,17.638,17.702,17.428,17.456,597873,0
2005-06-28,17.509,17.932,17.483,17.922,614292,0
2005-06-29,17.939,18.659,17.922,18.259,1427070,0
2005-06-30,18.359,18.432,18.031,18.132,1032283,0
2005-07-01,18.186,18.277,18.104,18.259,613195,0
2005-07-05,18.23,18.333,18.086,18.306,415144,0
2005-07-06,18.259,18.286,18.041,18.086,365115,0
2005-07-07,17.958,18.141,17.904,18.094,198815,0
2005-07-08,18.086,18.23,17.885,18.23,506342,0
2005-07-11,18.267,18.387,18.16,18.286,296691,0
2005-07-12,18.286,18.333,18.104,18.168,250381,0
2005-07-13,18.168,18.286,18.141,18.16,391721,0
2005-07-14,18.249,18.315,18.16,18.212,361063,0
2005-07-15,18.177,18.24,18.031,18.168,358110,0
2005-07-18,18.168,18.315,18.012,18.012,269978,0
2005-07-19,18.041,18.23,18.031,18.132,448431,0
2005-07-20,18.132,18.606,18.132,18.441,446240,0
2005-07-21,18.377,18.525,18.141,18.342,223450,0
2005-07-22,18.387,18.543,18.249,18.506,236258,0
2005-07-25,18.506,18.623,18.194,18.342,390517,0
2005-07-26,18.415,18.525,18.342,18.47,315632,0
2005-07-27,18.479,18.533,18.286,18.47,179109,0
2005-07-28,18.498,18.59,18.415,18.515,268446,0
2005-07-29,18.515,18.525,18.132,18.212,621627,0
2005-08-01,18.259,18.415,18.168,18.325,587578,0
2005-08-02,18.377,18.862,18.333,18.659,917549,0
2005-08-03,18.659,19.647,18.515,19.557,1313977,0
2005-08-04,19.481,19.603,19.092,19.473,592725,0
2005-08-05,19.52,19.593,19.046,19.102,437479,0
2005-08-08,19.065,19.065,18.825,18.916,583528,0
2005-08-09,18.943,19.383,18.943,19.375,658629,0
2005-08-10,19.393,19.51,19.283,19.393,797342,0
2005-08-11,19.393,19.491,19.217,19.383,359421,0
2005-08-12,19.255,19.375,19.111,19.329,409565,0
2005-08-15,19.329,19.436,18.953,19.401,402779,0
2005-08-16,19.347,19.427,19.292,19.365,513679,0
2005-08-17,19.365,19.83,19.365,19.539,766905,0
2005-08-18,19.539,19.693,19.355,19.693,680637,0
2005-08-19,19.693,20.178,19.693,20.049,552875,0
2005-08-22,20.049,20.277,20.049,20.104,496708,0
2005-08-23,20.141,20.243,20.095,20.095,237899,0
2005-08-24,20.095,20.342,19.931,20.014,382414,0
2005-08-25,20.049,20.132,19.858,19.94,330629,0
2005-08-26,19.949,20.123,19.821,20.049,355371,0
2005-08-29,19.995,20.005,19.821,19.895,479740,0
2005-08-30,19.895,19.985,19.793,19.94,248737,0
2005-08-31,19.904,20.306,19.858,20.243,225747,0
2005-09-01,20.196,20.571,20.068,20.461,377158,0
2005-09-02,20.358,20.486,20.342,20.405,302056,0
2005-09-06,20.443,20.542,20.377,20.461,366209,0
2005-09-07,20.469,20.69,20.397,20.653,432555,0
2005-09-08,20.653,20.69,20.58,20.598,492875,0
2005-09-09,20.58,20.69,20.532,20.672,343217,0
2005-09-12,20.653,20.662,20.532,20.598,379019,0
2005-09-13,20.58,20.908,20.524,20.871,598088,0
2005-09-14,20.815,20.843,20.086,20.368,713045,0
2005-09-15,20.377,20.532,20.196,20.323,311249,0
2005-09-16,20.351,20.69,20.351,20.69,511163,0
2005-09-19,20.69,20.797,20.634,20.662,297894,0
2005-09-20,20.7,20.833,20.233,20.296,288042,0
2005-09-21,20.258,20.434,20.151,20.159,322526,0
2005-09-22,20.151,20.224,19.985,20.123,257607,0
2005-09-23,20.132,20.196,19.895,20.141,168050,0
2005-09-26,20.141,20.187,19.958,20.039,224870,0
2005-09-27,20.049,20.123,19.922,20.031,216993,0
2005-09-28,20.049,20.287,19.858,20.159,278189,0
2005-09-29,20.204,20.69,20.196,20.672,209217,0
2005-09-30,20.551,20.709,20.496,20.682,174289,0
2005-10-03,20.682,20.871,20.672,20.797,226623,0
2005-10-04,20.815,20.853,20.159,20.323,321760,0
2005-10-05,20.323,20.323,19.445,19.445,535247,0
2005-10-06,19.647,19.866,19.273,19.329,618342,0
2005-10-07,19.338,19.766,19.338,19.721,233301,0
2005-10-10,19.756,19.976,19.638,19.866,271619,0
2005-10-11,19.913,20.267,19.885,19.949,381978,0
2005-10-12,19.976,20.104,19.566,19.666,372887,0
2005-10-13,19.647,19.657,19.144,19.263,498790,0
2005-10-14,19.31,19.481,19.263,19.401,469230,0
2005-10-17,19.464,19.584,19.365,19.501,265487,0
2005-10-18,19.51,19.712,19.481,19.574,309390,0
2005-10-19,19.501,19.593,19.065,19.473,314753,0
2005-10-20,19.473,19.63,19.179,19.246,211074,0
2005-10-21,19.292,19.548,19.292,19.411,240857,0
2005-10-24,19.401,19.766,19.401,19.712,210861,0
2005-10-25,19.683,19.985,19.622,19.849,187100,0
2005-10-26,19.784,19.849,19.622,19.802,216664,0
2005-10-27,19.748,19.756,19.365,19.383,308624,0
2005-10-28,19.464,19.702,19.263,19.436,259358,0
2005-10-31,19.436,19.802,19.436,19.784,358877,0
2005-11-01,19.721,19.793,19.419,19.548,238994,0
2005-11-02,20.653,21.192,20.141,21.109,1845501,0
2005-11-03,21.165,21.585,21.157,21.373,987725,0
2005-11-04,21.503,21.575,21.246,21.409,344535,0
2005-11-07,22.671,23.868,22.671,23.53,2946979,0
2005-11-08,23.521,23.521,23.082,23.303,1063595,0
2005-11-09,23.275,23.521,23.237,23.311,977105,0
2005-11-10,23.319,23.63,23.109,23.558,784533,0
2005-11-11,23.577,23.823,23.439,23.676,660710,0
2005-11-14,24.606,24.754,23.976,24.335,1906372,0
2005-11-15,24.37,24.387,24.124,24.168,1034587,0
2005-11-16,24.205,24.461,23.804,23.948,2612079,0
2005-11-17,23.521,23.63,23.027,23.256,2469755,0
2005-11-18,23.294,23.539,23.294,23.439,722567,0
2005-11-21,23.429,23.429,23.118,23.145,819126,0
2005-11-22,23.201,23.256,23.035,23.064,789677,0
2005-11-23,23.118,23.145,22.872,22.926,869927,0
2005-11-25,22.872,22.899,22.7,22.836,272058,0
2005-11-28,22.872,23.008,22.772,22.772,713150,0
2005-11-29,22.788,23.173,22.788,23.127,924338,0
2005-11-30,23.092,23.336,23.092,23.256,1115268,0
2005-12-01,23.584,23.976,23.584,23.878,893576,0
2005-12-02,23.814,24.124,23.775,24.124,705599,0
2005-12-05,24.106,24.124,23.746,23.841,486418,0
2005-12-06,23.868,24.124,23.868,24.059,628413,0
2005-12-07,24.087,24.115,23.994,24.004,436057,0
2005-12-08,24.031,24.124,23.915,23.994,359969,0
2005-12-09,23.994,24.15,23.924,24.134,233083,0
2005-12-12,24.343,24.343,24.004,24.106,407923,0
2005-12-13,24.106,24.489,23.887,24.425,580023,0
2005-12-14,24.425,24.588,24.279,24.561,315740,0
2005-12-15,24.553,24.597,24.26,24.47,291546,0
2005-12-16,24.498,24.526,24.306,24.406,189072,0
2005-12-19,24.433,24.451,24.232,24.343,334790,0
2005-12-20,24.378,24.433,24.205,24.378,279720,0
2005-12-21,24.416,24.763,24.351,24.489,812779,0
2005-12-22,24.508,24.508,24.343,24.397,338402,0
2005-12-23,24.433,24.516,24.289,24.416,256842,0
2005-12-27,24.406,24.508,23.957,24.096,315521,0
2005-12-28,24.115,24.251,23.905,24.159,403652,0
2005-12-29,24.15,24.498,23.957,24.306,473389,0
2005-12-30,24.306,24.306,23.966,24.134,325482,0
2006-01-03,24.306,24.416,23.966,24.335,471636,0
2006-01-04,24.335,24.36,24.251,24.279,371355,0
2006-01-05,24.27,24.461,24.05,24.387,316508,0
2006-01-06,24.681,24.681,24.296,24.451,198598,0
2006-01-09,24.451,25.283,24.433,25.055,454558,0
2006-01-10,25.055,25.301,24.981,25.21,314422,0
2006-01-11,25.173,25.191,25.073,25.139,354056,0
2006-01-12,25.082,25.101,24.845,24.845,360078,0
2006-01-13,24.836,25.274,24.836,25.274,334899,0
2006-01-17,25.227,25.338,25.183,25.338,400475,0
2006-01-18,25.338,25.411,25.236,25.283,190714,0
2006-01-19,25.292,25.411,25.236,25.329,275013,0
2006-01-20,25.31,25.376,25.255,25.31,311362,0
2006-01-23,25.438,25.467,25.219,25.338,489812,0
2006-01-24,25.384,25.786,25.384,25.629,263519,0
2006-01-25,25.657,25.666,25.31,25.457,227062,0
2006-01-26,25.438,25.704,25.255,25.521,606627,0
2006-01-27,25.584,25.813,25.319,25.813,482917,0
2006-01-30,25.868,26.561,25.868,26.497,616807,0
2006-01-31,26.514,26.873,26.505,26.802,779932,0
2006-02-01,26.81,26.981,26.662,26.854,352854,0
2006-02-02,26.873,27.221,26.505,26.699,395880,0
2006-02-03,26.643,27.036,26.478,26.954,388982,0
2006-02-06,26.926,27.073,26.718,26.971,421277,0
2006-02-07,26.9,27.091,26.892,26.954,306872,0
2006-02-08,27.027,27.193,26.954,27.11,504699,0
2006-02-09,25.082,25.512,24.433,24.578,5696015,0
2006-02-10,24.553,24.908,23.621,24.578,1989684,0
2006-02-13,24.534,24.606,24.15,24.27,1128084,0
2006-02-14,24.205,24.27,23.994,24.205,1355905,0
2006-02-15,24.124,24.306,24.124,24.178,596446,0
2006-02-16,24.187,25.148,24.106,24.781,1067648,0
2006-02-17,24.809,25.347,24.635,25.191,1057903,0
2006-02-21,25.111,25.376,24.935,24.935,637393,0
2006-02-22,24.935,24.999,24.799,24.836,928389,0
2006-02-23,24.781,24.855,24.516,24.662,914485,0
2006-02-24,24.606,24.79,24.543,24.708,462987,0
2006-02-27,24.908,25.017,24.717,25.017,618889,0
2006-02-28,24.935,24.999,24.516,24.662,681729,0
2006-03-01,24.672,25.301,24.625,25.236,849563,0
2006-03-02,25.21,25.366,24.908,24.981,406717,0
2006-03-03,24.908,25.063,24.662,24.681,465400,0
2006-03-06,24.681,24.708,24.306,24.36,664763,0
2006-03-07,24.335,24.351,24.059,24.205,405403,0
2006-03-08,24.178,24.615,24.15,24.498,682389,0
2006-03-09,25.183,25.757,24.935,25.036,2949164,0
2006-03-10,25.055,25.319,25.017,25.301,812012,0
2006-03-13,25.366,25.486,25.139,25.173,347489,0
2006-03-14,25.063,25.283,24.99,25.227,443395,0
2006-03-15,25.13,25.621,25.101,25.575,473829,0
2006-03-16,25.629,25.666,25.283,25.31,410659,0
2006-03-17,25.111,25.183,24.935,24.99,760122,0
2006-03-20,25.008,25.191,24.954,25.027,534481,0
2006-03-21,24.981,25.21,24.935,25.027,602466,0
2006-03-22,25.055,25.082,24.809,25.055,457189,0
2006-03-23,25.036,25.036,24.754,24.873,400588,0
2006-03-24,24.809,24.99,24.781,24.899,458395,0
2006-03-27,24.845,25.148,24.845,25.148,254541,0
2006-03-28,25.165,25.274,25.055,25.236,522875,0
2006-03-29,25.265,25.486,25.191,25.384,417341,0
2006-03-30,25.438,25.521,25.319,25.401,964517,0
2006-03-31,25.43,25.566,25.384,25.566,897188,0
2006-04-03,25.584,25.731,25.538,25.584,552545,0
2006-04-04,25.566,25.685,25.512,25.593,733516,0
2006-04-05,25.593,25.685,25.548,25.566,1126002,0
2006-04-06,25.566,25.794,25.557,25.767,3260090,0
2006-04-07,25.786,26.04,25.621,25.713,2297542,0
2006-04-10,25.731,25.74,25.292,25.447,672971,0
2006-04-11,25.43,25.804,25.401,25.647,396647,0
2006-04-12,25.685,25.841,25.486,25.503,316944,0
2006-04-13,25.438,25.666,25.394,25.512,134770,0
2006-04-17,25.566,25.713,25.301,25.366,344862,0
2006-04-18,25.394,25.621,25.292,25.521,327344,0
2006-04-19,25.486,25.804,25.447,25.629,257822,0
2006-04-20,25.629,25.942,25.512,25.767,283006,0
2006-04-21,25.85,25.868,25.366,25.493,252134,0
2006-04-24,25.438,25.521,25.173,25.476,376063,0
2006-04-25,25.493,25.786,25.384,25.757,566666,0
2006-04-26,25.767,25.786,25.512,25.611,513131,0
2006-04-27,25.584,25.713,25.421,25.638,641659,0
2006-04-28,25.566,25.657,25.486,25.584,695853,0
2006-05-01,25.538,25.593,25.338,25.486,453793,0
2006-05-02,25.548,25.676,25.394,25.657,493754,0
2006-05-03,26.271,28.608,26.271,28.39,2294805,0
2006-05-04,28.435,29.165,28.435,28.71,1355579,0
2006-05-05,28.863,28.964,28.216,28.57,609801,0
2006-05-08,28.47,28.48,27.832,27.885,1156984,0
2006-05-09,27.806,28.187,27.788,28.16,503717,0
2006-05-10,27.704,28.325,27.666,28.278,522875,0
2006-05-11,28.216,28.261,27.731,27.913,821646,0
2006-05-12,27.913,27.95,27.712,27.797,511382,0
2006-05-15,27.676,27.841,27.438,27.585,521234,0
2006-05-16,27.611,27.788,27.577,27.76,431895,0
2006-05-17,27.704,27.903,27.193,27.203,589329,0
2006-05-18,27.23,27.503,27.045,27.045,509519,0
2006-05-19,27.091,27.567,27.019,27.374,501526,0
2006-05-22,27.322,27.383,26.57,26.827,557580,0
2006-05-23,26.863,27.629,26.863,27.164,434856,0
2006-05-24,27.091,27.329,26.699,27.027,365335,0
2006-05-25,27.145,27.567,27.145,27.475,379672,0
2006-05-26,27.629,27.876,27.567,27.751,985315,0
2006-05-30,27.647,27.779,27.303,27.303,334899,0
2006-05-31,27.374,27.922,27.322,27.676,653373,0
2006-06-01,27.629,28.296,27.629,28.27,423907,0
2006-06-02,28.461,28.552,28.024,28.059,308407,0
2006-06-05,28.059,28.197,27.788,27.876,294391,0
2006-06-06,27.913,27.989,27.411,27.741,357781,0
2006-06-07,27.731,28.034,27.731,27.931,489048,0
2006-06-08,27.931,27.931,26.802,27.193,569842,0
2006-06-09,27.193,27.493,27.1,27.128,367633,0
2006-06-12,27.145,27.203,26.755,26.764,475358,0
2006-06-13,26.746,26.746,25.914,26.179,702971,0
2006-06-14,26.123,26.179,25.776,26.013,495502,0
2006-06-15,26.022,27.383,25.942,27.275,581885,0
2006-06-16,27.294,27.294,26.589,27.036,416462,0
2006-06-19,27.045,27.712,27.027,27.347,879450,0
2006-06-20,27.275,27.685,27.137,27.493,612868,0
2006-06-21,27.466,27.876,27.466,27.722,400475,0
2006-06-22,27.666,27.788,27.429,27.685,424673,0
2006-06-23,27.704,28.169,27.447,27.96,472952,0
2006-06-26,27.941,27.941,27.577,27.666,419746,0
2006-06-27,27.722,27.894,27.549,27.741,438246,0
2006-06-28,27.751,27.751,27.23,27.411,371682,0
2006-06-29,27.466,28.225,27.429,28.225,647901,0
2006-06-30,28.243,28.47,28.16,28.417,363693,0
2006-07-03,28.453,28.608,28.325,28.57,162029,0
2006-07-05,28.57,28.627,27.941,28.207,556597,0
2006-07-06,28.278,28.48,28.096,28.261,247862,0
2006-07-07,28.216,28.399,28.105,28.261,275890,0
2006-07-10,28.233,28.445,28.16,28.216,236695,0
2006-07-11,28.216,28.296,27.779,27.96,231661,0
2006-07-12,27.96,28.261,27.885,28.042,299096,0
2006-07-13,27.941,27.989,27.513,27.629,266148,0
2006-07-14,27.603,27.731,27.429,27.577,268777,0
2006-07-17,27.611,27.806,27.42,27.522,220274,0
2006-07-18,27.54,27.676,27.027,27.275,268777,0
2006-07-19,27.239,27.841,27.239,27.704,297784,0
2006-07-20,27.657,27.77,27.402,27.585,309830,0
2006-07-21,27.567,27.567,27.1,27.303,316615,0
2006-07-24,27.329,27.822,27.294,27.822,237352,0
2006-07-25,27.779,28.382,27.585,28.335,334026,0
2006-07-26,28.216,28.278,27.676,28.042,408907,0
2006-07-27,28.059,28.207,27.722,27.77,215348,0
2006-07-28,27.806,28.306,27.806,28.207,292967,0
2006-07-31,28.207,28.207,27.676,27.751,342341,0
2006-08-01,27.704,28.132,27.355,28.132,430147,0
2006-08-02,28.123,28.123,27.447,27.779,756943,0
2006-08-03,27.779,28.278,27.657,28.187,467480,0
2006-08-04,28.278,28.445,27.814,28.445,512035,0
2006-08-07,28.287,28.325,27.603,27.779,466168,0
2006-08-08,27.76,27.859,27.221,27.457,543350,0
2006-08-09,27.704,28.197,27.577,27.621,508093,0
2006-08-10,27.522,27.722,27.355,27.429,380443,0
2006-08-11,27.429,27.475,27.137,27.402,230894,0
2006-08-14,27.466,28.042,27.466,27.788,293734,0
2006-08-15,27.903,28.353,27.832,28.287,311581,0
2006-08-16,28.306,28.589,28.15,28.461,218852,0
2006-08-17,28.461,28.8,28.362,28.627,255196,0
2006-08-18,28.542,28.71,28.261,28.618,133457,0
2006-08-21,28.335,28.507,28.132,28.435,217318,0
2006-08-22,28.325,28.542,28.261,28.461,527804,0
2006-08-23,28.497,28.533,27.76,27.979,303807,0
2006-08-24,28.007,28.105,27.513,27.832,307750,0
2006-08-25,27.989,28.836,27.989,28.826,778289,0
2006-08-28,28.763,29.366,28.763,28.909,456422,0
2006-08-29,28.891,29.002,28.225,28.763,453575,0
2006-08-30,28.8,28.872,28.47,28.552,279503,0
2006-08-31,28.589,28.882,28.552,28.7,280923,0
2006-09-01,28.746,28.993,28.71,28.746,157760,0
2006-09-05,28.753,29.394,28.618,29.011,318147,0
2006-09-06,28.81,28.909,28.216,28.507,408358,0
2006-09-07,28.48,28.71,28.335,28.344,181190,0
2006-09-08,28.399,28.47,28.15,28.178,315740,0
2006-09-11,28.618,28.618,27.731,28.16,357451,0
2006-09-12,28.169,28.909,28.114,28.656,527910,0
2006-09-13,28.681,29.011,28.681,28.763,366430,0
2006-09-14,28.728,28.791,28.427,28.525,346067,0
2006-09-15,28.627,28.964,28.362,28.362,565684,0
2006-09-18,28.408,28.627,28.114,28.296,249066,0
2006-09-19,28.278,28.453,28.007,28.169,300958,0
2006-09-20,28.253,28.728,28.253,28.335,331725,0
2006-09-21,28.362,28.542,27.95,28.024,329424,0
2006-09-22,27.941,28.096,27.859,28.024,256181,0
2006-09-25,27.989,28.253,27.629,28.132,261000,0
2006-09-26,28.132,28.325,27.841,27.922,359861,0
2006-09-27,27.922,28.132,27.76,27.77,343217,0
2006-09-28,27.797,28.105,26.401,26.69,3436899,0
2006-09-29,26.802,27.073,26.616,26.728,931565,0
2006-10-02,26.746,26.945,26.552,26.728,393033,0
2006-10-03,26.818,26.936,26.497,26.589,383616,0
2006-10-04,26.533,27,26.372,26.783,572909,0
2006-10-05,26.746,26.964,26.671,26.671,405840,0
2006-10-06,26.699,26.892,26.505,26.845,310595,0
2006-10-09,26.746,26.892,26.47,26.662,270743,0
2006-10-10,26.643,26.708,26.354,26.391,400039,0
2006-10-11,26.344,26.718,26.242,26.271,319680,0
2006-10-12,26.316,26.818,26.297,26.81,268663,0
2006-10-13,26.755,27.174,26.607,27.01,307967,0
2006-10-16,27.019,27.248,26.981,27.027,321322,0
2006-10-17,27.027,27.137,26.882,26.882,362598,0
2006-10-18,26.945,26.964,26.718,26.755,544666,0
2006-10-19,26.773,27.23,26.764,27.091,623593,0
2006-10-20,27.12,27.275,26.9,27.128,416897,0
2006-10-23,27.164,27.303,27.091,27.203,353183,0
2006-10-24,27.128,27.275,26.964,27.055,236150,0
2006-10-25,27.073,27.174,26.909,27,371028,0
2006-10-26,27.045,27.145,26.863,27.045,300958,0
2006-10-27,27,27.137,26.882,26.99,182505,0
2006-10-30,27.019,27.145,26.793,26.981,223450,0
2006-10-31,26.936,27.036,26.316,26.443,679759,0
2006-11-01,26.443,26.863,26.326,26.681,890181,0
2006-11-02,26.57,26.708,26.417,26.643,511821,0
2006-11-03,26.625,26.728,26.316,26.443,573893,0
2006-11-06,26.461,26.643,26.401,26.505,409565,0
2006-11-07,26.598,27.522,26.542,27.027,613416,0
2006-11-08,26.773,27.145,26.635,27.11,566994,0
2006-11-09,27.11,27.164,26.827,26.863,459378,0
2006-11-10,26.863,26.909,26.625,26.728,249066,0
2006-11-13,26.616,27.155,26.57,26.971,278623,0
2006-11-14,27.073,27.411,26.981,27.374,338511,0
2006-11-15,27.337,27.629,27.337,27.532,395552,0
2006-11-16,27.621,27.666,27.503,27.558,299319,0
2006-11-17,27.485,27.822,27.485,27.788,297568,0
2006-11-20,27.76,27.867,27.676,27.797,282677,0
2006-11-21,27.77,28.296,27.712,27.96,352745,0
2006-11-22,28.015,28.132,27.903,28.078,208667,0
2006-11-24,27.96,28.16,27.96,28.105,139807,0
2006-11-27,28.05,28.16,27.814,27.859,573784,0
2006-11-28,27.841,27.979,27.806,27.876,267350,0
2006-11-29,27.979,28.278,27.979,28.27,232535,0
2006-11-30,28.27,28.47,28.007,28.278,436277,0
2006-12-01,28.261,28.278,27.76,28.042,180423,0
2006-12-04,28.007,28.56,28.007,28.497,272278,0
2006-12-05,28.497,28.637,28.362,28.372,134988,0
2006-12-06,28.362,28.507,28.253,28.47,158199,0
2006-12-07,28.47,28.525,28.225,28.325,96671,0
2006-12-08,28.261,28.461,28.069,28.278,165204,0
2006-12-11,28.225,28.408,28.16,28.335,129075,0
2006-12-12,28.261,28.306,27.913,28.114,143309,0
2006-12-13,28.123,28.461,28.123,28.207,224762,0
2006-12-14,28.461,29.457,28.461,29.366,842775,0
2006-12-15,29.767,30.59,29.72,30.298,1117239,0
2006-12-18,30.471,32.537,30.471,32.088,1741826,0
2006-12-19,32.135,32.289,31.31,31.669,637609,0
2006-12-20,31.757,32.965,31.757,32.48,1066773,0
2006-12-21,32.811,33.3,32.528,32.708,849781,0
2006-12-22,32.61,32.735,32.152,32.187,312566,0
2006-12-26,32.152,32.38,32.026,32.346,153163,0
2006-12-27,32.233,33.057,32.233,32.792,284425,0
2006-12-28,32.691,32.856,32.424,32.424,206149,0
2006-12-29,32.452,32.782,32.168,32.196,219726,0
2007-01-03,32.327,32.992,32.116,32.583,351870,0
2007-01-04,32.574,32.839,32.044,32.802,325923,0
2007-01-05,32.764,32.764,31.841,31.961,488935,0
2007-01-08,31.988,32.444,31.841,32.318,342782,0
2007-01-09,32.574,32.735,32.125,32.327,314317,0
2007-01-10,32.233,32.472,32.143,32.318,373218,0
2007-01-11,32.38,32.717,32.354,32.398,216223,0
2007-01-12,32.327,32.49,32.261,32.388,237462,0
2007-01-16,32.407,32.49,32.271,32.318,177576,0
2007-01-17,32.271,32.271,31.868,31.952,245455,0
2007-01-18,31.933,31.943,31.266,31.275,557909,0
2007-01-19,31.247,31.577,31.23,31.43,268990,0
2007-01-22,31.504,31.541,31.036,31.075,510505,0
2007-01-23,31.018,31.43,30.935,31.113,405514,0
2007-01-24,31.075,31.44,31.075,31.3,307636,0
2007-01-25,31.238,31.247,30.618,30.819,347819,0
2007-01-26,31.018,31.256,30.781,31.22,163675,0
2007-01-29,31.103,31.486,31.009,31.113,193123,0
2007-01-30,31.21,31.23,31.009,31.149,182505,0
2007-01-31,31.176,31.375,31.103,31.3,240746,0
2007-02-01,32.233,32.452,31.897,32.214,653157,0
2007-02-02,32.434,32.434,31.841,31.997,452479,0
2007-02-05,32.135,32.159,31.822,31.841,534260,0
2007-02-06,31.868,31.952,31.731,31.785,253007,0
2007-02-07,31.757,32.017,31.749,32.017,137942,0
2007-02-08,32.017,32.017,31.586,31.66,342129,0
2007-02-09,31.703,31.731,31.046,31.149,573784,0
2007-02-12,31.158,31.284,31.149,31.284,304191,0
2007-02-13,31.328,31.328,30.863,30.927,485550,0
2007-02-14,30.974,31.394,30.964,31.122,828762,0
2007-02-15,31.103,31.66,31.094,31.44,444379,0
2007-02-16,31.486,31.731,31.394,31.685,182611,0
2007-02-20,31.596,31.749,31.513,31.685,224541,0
2007-02-21,31.66,31.878,31.541,31.642,122947,0
2007-02-22,31.504,31.56,31.318,31.346,107619,0
2007-02-23,31.284,31.356,30.754,31.001,502405,0
2007-02-26,31.075,31.22,30.927,30.964,264393,0
2007-02-27,30.727,30.754,29.979,29.979,281145,0
2007-02-28,30.169,30.226,29.785,29.822,638378,0
2007-03-01,29.72,29.996,29.376,29.688,539954,0
2007-03-02,29.688,29.979,29.521,29.604,412191,0
2007-03-05,29.493,29.595,29.102,29.119,388764,0
2007-03-06,29.466,30.07,29.347,29.987,532730,0
2007-03-07,30.087,30.552,29.996,30.226,555502,0
2007-03-08,30.37,30.453,30.07,30.113,144076,0
2007-03-09,30.113,30.169,29.748,29.924,176701,0
2007-03-12,29.888,30.16,29.888,30.151,125901,0
2007-03-13,30.033,30.216,29.729,29.803,200019,0
2007-03-14,29.738,29.869,29.448,29.803,247971,0
2007-03-15,29.712,29.962,29.668,29.748,99519,0
2007-03-16,29.757,29.757,29.319,29.486,169693,0
2007-03-19,29.738,30.041,29.694,30.041,208121,0
2007-03-20,29.996,30.279,29.822,30.279,162324,0
2007-03-21,30.261,30.261,29.503,30.006,1100600,0
2007-03-22,30.08,31.385,30.07,31.385,555282,0
2007-03-23,31.606,32.088,31.149,31.158,527693,0
2007-03-26,31.075,31.813,30.964,31.757,470655,0
2007-03-27,31.586,31.685,31.31,31.403,220491,0
2007-03-28,31.403,31.952,31.403,31.731,399274,0
2007-03-29,31.85,31.859,31.586,31.74,288591,0
2007-03-30,31.785,32.135,31.749,31.961,423139,0
2007-04-02,32.233,32.354,31.577,31.795,313439,0
2007-04-03,31.905,32.098,31.767,31.803,212390,0
2007-04-04,31.803,31.878,31.43,31.878,351100,0
2007-04-05,31.822,31.988,31.615,31.685,216005,0
2007-04-09,31.731,31.795,31.596,31.66,164984,0
2007-04-10,31.66,31.831,31.642,31.694,113642,0
2007-04-11,31.66,31.749,31.504,31.596,304901,0
2007-04-12,31.504,31.785,31.284,31.776,246440,0
2007-04-13,31.803,32.152,31.634,32.088,195749,0
2007-04-16,32.187,32.318,31.969,32.233,206807,0
2007-04-17,32.224,32.271,32.044,32.116,192792,0
2007-04-18,32.106,32.233,31.952,32.098,206259,0
2007-04-19,31.933,32.061,31.694,31.897,220274,0
2007-04-20,32.036,32.054,31.679,31.757,182611,0
2007-04-23,31.757,32.08,31.757,31.952,94703,0
2007-04-24,31.868,31.952,31.685,31.878,116926,0
2007-04-25,31.943,32.337,31.731,32.116,170349,0
2007-04-26,32.088,32.233,32.036,32.177,153600,0
2007-04-27,32.754,32.754,32.054,32.224,149000,0
2007-04-30,32.152,32.233,31.924,31.988,168050,0
2007-05-01,32.026,32.261,31.685,32.252,230454,0
2007-05-02,32.593,33.075,32.462,32.983,411098,0
2007-05-03,33.066,33.403,32.909,33.31,345846,0
2007-05-04,33.421,33.45,33.084,33.176,255088,0
2007-05-07,33.347,33.694,33.293,33.641,246875,0
2007-05-08,33.851,34.345,33.797,34.307,1282007,0
2007-05-09,34.335,34.49,34.134,34.363,824512,0
2007-05-10,34.3,34.307,33.751,33.879,276874,0
2007-05-11,33.915,33.998,33.193,33.366,549260,0
2007-05-14,33.31,33.393,33.203,33.3,245455,0
2007-05-15,33.347,33.347,32.802,32.891,306433,0
2007-05-16,32.965,33.066,32.811,33.066,334571,0
2007-05-17,32.992,32.992,32.546,32.717,380662,0
2007-05-18,32.764,32.802,32.644,32.764,357123,0
2007-05-21,32.681,32.864,32.635,32.774,378142,0
2007-05-22,32.727,32.882,32.509,32.735,495173,0
2007-05-23,32.735,32.864,32.681,32.856,515431,0
2007-05-24,32.856,32.856,32.318,32.337,470214,0
2007-05-25,32.337,32.717,32.337,32.528,138819,0
2007-05-29,32.583,32.829,32.519,32.792,328000,0
2007-05-30,32.662,32.909,32.662,32.909,737236,0
2007-05-31,32.909,33.45,32.909,33.212,781248,0
2007-06-01,33.222,33.347,33.029,33.347,390625,0
2007-06-04,33.32,33.496,33.157,33.266,298988,0
2007-06-05,33.193,33.339,33.01,33.266,413833,0
2007-06-06,33.111,33.25,32.618,33.075,423576,0
2007-06-07,32.891,33.176,32.444,32.444,479961,0
2007-06-08,32.363,32.735,32.196,32.727,273810,0
2007-06-11,32.625,32.754,32.603,32.708,295484,0
2007-06-12,32.625,32.625,32.214,32.224,229905,0
2007-06-13,32.318,32.574,32.187,32.48,317711,0
2007-06-14,32.537,32.735,32.38,32.434,401790,0
2007-06-15,32.635,32.717,32.308,32.308,325808,0
2007-06-18,32.407,32.416,32.187,32.233,299538,0
2007-06-19,32.116,32.261,31.85,32.007,286288,0
2007-06-20,32.026,32.088,31.394,31.513,336324,0
2007-06-21,31.44,31.642,31.23,31.365,294064,0
2007-06-22,31.266,31.458,31.056,31.065,641770,0
2007-06-25,31.046,31.532,30.945,31.131,459594,0
2007-06-26,31.256,31.55,31.176,31.346,373874,0
2007-06-27,31.23,31.328,31.009,31.167,396315,0
2007-06-28,31.22,31.31,31.065,31.204,425658,0
2007-06-29,31.158,31.394,31.056,31.176,380443,0
2007-07-02,31.3,31.703,31.3,31.56,276215,0
2007-07-03,31.56,31.56,31.375,31.421,145718,0
2007-07-05,31.468,31.831,31.385,31.767,300304,0
2007-07-06,31.731,32.036,31.634,31.997,218739,0
2007-07-09,32.088,32.187,31.888,32.135,221370,0
2007-07-10,31.978,32.054,31.385,31.394,276435,0
2007-07-11,31.346,31.749,31.238,31.56,238558,0
2007-07-12,31.859,32.416,31.776,32.196,768990,0
2007-07-13,32.116,32.233,31.74,31.822,471861,0
2007-07-16,31.757,31.841,31.606,31.822,188088,0
2007-07-17,31.933,32.116,31.66,31.961,291546,0
2007-07-18,31.831,31.905,31.494,31.757,213267,0
2007-07-19,31.878,34.078,31.859,33.25,1494945,0
2007-07-20,33.258,34.035,33.258,34.007,800405,0
2007-07-23,33.979,33.979,33.569,33.631,489154,0
2007-07-24,33.366,33.376,32.635,32.829,360078,0
2007-07-25,32.928,33.212,32.671,33.01,233520,0
2007-07-26,32.717,32.717,31.318,31.394,773800,0
2007-07-27,31.394,31.532,30.909,30.919,372121,0
2007-07-30,30.919,31.204,30.727,30.873,406717,0
2007-07-31,31.001,31.266,30.727,30.8,430035,0
2007-08-01,30.764,30.993,30.244,30.561,485325,0
2007-08-02,30.198,30.208,29.256,29.678,953570,0
2007-08-03,29.623,29.688,28.646,29.057,923241,0
2007-08-06,29.165,29.301,28.48,28.7,473608,0
2007-08-07,28.507,28.656,27.731,28.497,630933,0
2007-08-08,28.552,29.156,28.372,28.791,813544,0
2007-08-09,28.48,28.57,26.409,27.322,1555380,0
2007-08-10,27.145,30.06,26.607,29.559,1365649,0
2007-08-13,29.668,30.226,28.954,29.102,665308,0
2007-08-14,29.429,29.623,28.69,28.753,323952,0
2007-08-15,28.772,28.772,28.007,28.059,261548,0
2007-08-16,28.042,28.078,27.313,27.722,704501,0
2007-08-17,27.722,29.092,27.722,28.909,611116,0
2007-08-20,28.993,28.993,28.233,28.863,355261,0
2007-08-21,28.863,28.863,28.445,28.516,265051,0
2007-08-22,28.9,29.623,28.507,29.074,593272,0
2007-08-23,29.221,29.266,28.819,29.065,393254,0
2007-08-24,28.671,28.919,28.552,28.909,248408,0
2007-08-27,28.81,29.549,28.728,29.082,384494,0
2007-08-28,28.947,28.954,28.105,28.105,275998,0
2007-08-29,28.261,28.637,28.105,28.599,256403,0
2007-08-30,28.325,28.71,28.088,28.453,178672,0
2007-08-31,28.69,29.074,28.435,28.891,178561,0
2007-09-04,28.71,29.092,28.445,28.954,196517,0
2007-09-05,28.7,28.8,28.296,28.399,262532,0
2007-09-06,28.453,28.48,28.132,28.372,151190,0
2007-09-07,28.132,28.178,27.76,27.832,269978,0
2007-09-10,27.885,27.989,27.137,27.513,321322,0
2007-09-11,27.577,28.261,27.493,28.261,302821,0
2007-09-12,28.233,28.306,27.779,27.885,240202,0
2007-09-13,28.178,28.178,27.466,27.558,283662,0
2007-09-14,27.374,27.822,27.303,27.704,558784,0
2007-09-17,27.704,28.015,27.558,27.567,315195,0
2007-09-18,27.585,28.197,27.355,28.05,217318,0
2007-09-19,28.178,28.408,28.024,28.088,222025,0
2007-09-20,28.105,28.187,27.76,27.822,123274,0
2007-09-21,28.034,28.034,27.695,27.731,306105,0
2007-09-24,27.704,27.704,27.447,27.493,372999,0
2007-09-25,27.374,27.374,27.055,27.23,416350,0
2007-09-26,27.313,27.859,27.221,27.77,263519,0
2007-09-27,27.859,28.114,27.657,28.078,180533,0
2007-09-28,28.05,28.278,27.95,28.15,213047,0
2007-10-01,28.114,28.646,28.05,28.608,227062,0
2007-10-02,28.646,28.882,28.408,28.772,175934,0
2007-10-03,28.671,29.038,28.656,29.011,212608,0
2007-10-04,29.137,29.275,29.002,29.275,244362,0
2007-10-05,29.521,29.962,29.429,29.962,247971,0
2007-10-08,29.851,29.944,29.238,29.493,126557,0
2007-10-09,29.623,29.623,29.065,29.457,205819,0
2007-10-10,29.439,29.649,29.284,29.531,216664,0
2007-10-11,29.604,30.096,29.559,30.051,386680,0
2007-10-12,30.122,30.427,29.972,30.409,356357,0
2007-10-15,30.361,30.361,29.897,30.16,264941,0
2007-10-16,30.189,30.389,30.033,30.122,279831,0
2007-10-17,30.235,30.343,29.888,30.261,305339,0
2007-10-18,30.198,31.009,30.113,31.001,332053,0
2007-10-19,30.954,30.954,30.499,30.526,326578,0
2007-10-22,30.226,30.289,29.794,30.141,254541,0
2007-10-23,30.216,30.216,29.767,29.915,161595,0
2007-10-24,29.767,30.08,29.531,30.08,172322,0
2007-10-25,30.208,30.324,29.448,29.803,382303,0
2007-10-26,30.169,30.169,29.568,29.924,141559,0
2007-10-29,29.987,29.987,29.623,29.952,157760,0
2007-10-30,29.822,30.37,29.813,30.096,388436,0
2007-10-31,30.727,31.56,30.216,31.56,550792,0
2007-11-01,31.23,32.298,31.009,32.224,632354,0
2007-11-02,32.388,32.61,32.289,32.434,580244,0
2007-11-05,32.159,32.625,32.071,32.472,405514,0
2007-11-06,32.363,32.363,31.634,31.933,438139,0
2007-11-07,31.615,31.785,31.046,31.22,364240,0
2007-11-08,31.403,31.486,30.526,30.636,576912,0
2007-11-09,30.353,30.571,30.087,30.087,749173,0
2007-11-12,30.096,30.37,29.987,30.06,925105,0
2007-11-13,30.427,30.719,30.113,30.289,803035,0
2007-11-14,30.727,30.854,30.526,30.59,312240,0
2007-11-15,30.399,30.764,30.235,30.324,300852,0
2007-11-16,30.389,30.399,30.07,30.27,397847,0
2007-11-19,29.996,30.169,29.266,29.292,298007,0
2007-11-20,29.292,29.549,29.082,29.466,522548,0
2007-11-21,29.266,29.614,29.137,29.587,323076,0
2007-11-23,29.72,29.841,29.632,29.738,84409,0
2007-11-26,29.623,29.897,29.448,29.521,215677,0
2007-11-27,29.587,30.216,29.503,30.141,290121,0
2007-11-28,30.141,31.065,30.07,30.8,499337,0
2007-11-29,30.764,31.158,30.682,31.084,216442,0
2007-11-30,31.284,32.653,31.194,32.224,1094032,0
2007-12-03,32.026,32.088,31.337,31.356,234614,0
2007-12-04,31.131,31.23,30.8,30.909,342561,0
2007-12-05,31.23,31.337,30.673,30.719,323178,0
2007-12-06,30.8,31.458,30.773,31.45,389527,0
2007-12-07,31.679,31.905,31.346,31.458,292642,0
2007-12-10,31.494,31.586,31.204,31.337,240088,0
2007-12-11,31.31,31.31,30.727,30.727,359137,0
2007-12-12,31.176,31.318,30.471,30.764,221345,0
2007-12-13,30.571,30.719,30.389,30.709,356576,0
2007-12-14,30.526,30.719,30.208,30.462,267129,0
2007-12-17,30.27,30.361,29.996,30.169,343986,0
2007-12-18,30.37,30.462,30.041,30.324,302604,0
2007-12-19,30.316,30.316,29.595,29.595,570717,0
2007-12-20,29.757,30.261,29.72,30.261,325155,0
2007-12-21,30.444,31.3,30.444,31.001,523530,0
2007-12-24,31.176,31.194,30.81,31.185,120425,0
2007-12-26,31.194,31.204,30.571,30.754,144843,0
2007-12-27,30.837,30.983,30.37,30.58,156775,0
2007-12-28,30.719,30.764,30.041,30.208,165095,0
2007-12-31,30.208,30.38,29.972,30.087,150424,0
2008-01-02,29.944,30.006,28.836,29.002,388216,0
2008-01-03,29.048,29.248,28.71,28.737,425165,0
2008-01-04,28.417,28.417,27.704,27.797,429630,0
2008-01-07,27.832,28.261,27.577,28.132,532181,0
2008-01-08,28.225,28.408,27.779,27.832,355868,0
2008-01-09,27.96,28.516,27.438,27.77,626662,0
2008-01-10,27.522,27.931,27.322,27.779,358227,0
2008-01-11,27.577,27.611,27.275,27.329,230033,0
2008-01-14,27.447,27.712,27.447,27.638,387448,0
2008-01-15,27.393,27.503,26.854,26.882,390951,0
2008-01-16,26.81,27.1,26.579,26.625,315390,0
2008-01-17,26.69,26.882,26.223,26.271,369383,0
2008-01-18,26.336,26.552,26.087,26.316,413870,0
2008-01-22,25.905,26.497,25.183,25.201,714793,0
2008-01-23,24.708,25.813,24.699,25.722,565359,0
2008-01-24,25.886,26.524,25.43,26.478,418544,0
2008-01-25,26.643,26.802,26.297,26.616,406607,0
2008-01-28,26.616,27.393,26.372,27.393,422032,0
2008-01-29,27.585,27.676,27.027,27.364,312784,0
2008-01-30,27.221,27.751,27.055,27.447,315849,0
2008-01-31,28.71,30.664,28.253,30.508,1351826,0
2008-02-01,30.854,33.057,30.846,32.882,1591452,0
2008-02-04,32.754,32.754,31.685,31.813,473167,0
2008-02-05,31.31,31.822,31.094,31.421,485689,0
2008-02-06,31.532,31.532,30.552,30.552,462110,0
2008-02-07,30.435,31.905,29.987,31.56,554834,0
2008-02-08,31.31,31.642,30.764,31.292,381693,0
2008-02-11,31.403,31.822,30.773,31.651,387679,0
2008-02-12,31.943,32.271,31.785,32.088,363033,0
2008-02-13,32.346,32.7,32.318,32.691,381901,0
2008-02-14,32.691,32.727,32.106,32.152,370167,0
2008-02-15,31.969,32.224,31.712,31.905,224762,0
2008-02-19,32.177,32.327,31.532,31.841,279831,0
2008-02-20,31.841,32.735,31.785,32.735,641432,0
2008-02-21,32.528,32.847,32.233,32.371,388436,0
2008-02-22,32.509,32.509,31.731,32.416,256759,0
2008-02-25,32.856,34.382,32.847,34.208,1156248,0
2008-02-26,35.312,35.312,33.787,34.134,755892,0
2008-02-27,33.924,34.646,33.924,34.59,483647,0
2008-02-28,34.345,34.446,33.841,34.061,302160,0
2008-02-29,33.933,33.97,33.411,33.714,409345,0
2008-03-03,33.714,34.49,33.578,34.271,496539,0
2008-03-04,33.896,34.234,33.496,34.181,873701,0
2008-03-05,34.153,34.335,33.694,33.97,368896,0
2008-03-06,33.631,33.988,33.075,33.193,568110,0
2008-03-07,32.992,33.186,32.662,32.829,337086,0
2008-03-10,33.075,33.32,32.444,32.565,514992,0
2008-03-11,33.157,33.157,32.48,32.956,635476,0
2008-03-12,33.066,33.659,32.856,33.293,412191,0
2008-03-13,33.047,33.96,32.856,33.787,550908,0
2008-03-14,33.915,33.915,32.708,33,372887,0
2008-03-17,32.233,32.839,31.905,32.337,373604,0
2008-03-18,32.735,34.061,32.691,33.915,793832,0
2008-03-19,34.061,34.208,32.782,32.782,489377,0
2008-03-20,32.671,33.293,32.519,33.12,567879,0
2008-03-24,33.25,33.778,33.25,33.65,430035,0
2008-03-25,33.65,33.942,33.542,33.851,480178,0
2008-03-26,33.578,33.952,33.496,33.924,430782,0
2008-03-27,33.933,34.043,33.505,33.578,359320,0
2008-03-28,33.631,33.851,33.31,33.403,283662,0
2008-03-31,33.403,33.841,33.403,33.841,529225,0
2008-04-01,34.208,34.437,33.833,34.28,1131898,0
2008-04-02,34.354,34.354,33.603,33.815,673046,0
2008-04-03,33.552,33.733,33.232,33.552,388872,0
2008-04-04,33.45,34.125,33.366,33.915,265304,0
2008-04-07,34.181,34.199,33.641,33.704,259577,0
2008-04-08,33.533,34.72,33.469,34.72,1224194,0
2008-04-09,34.73,34.864,33.685,33.988,644289,0
2008-04-10,33.933,34.837,33.879,34.561,951433,0
2008-04-11,34.252,34.626,33.998,34.163,383398,0
2008-04-14,34.224,34.224,33.805,33.824,496443,0
2008-04-15,33.933,34.125,33.44,33.524,482783,0
2008-04-16,33.714,34.419,33.533,34.363,526730,0
2008-04-17,34.163,34.543,33.979,34.382,231696,0
2008-04-18,34.828,35.185,34.673,34.73,412433,0
2008-04-21,34.401,35.274,34.224,35.257,492641,0
2008-04-22,35.129,35.713,34.984,35.477,707784,0
2008-04-23,35.644,35.869,35.539,35.816,712216,0
2008-04-24,35.816,36.373,35.769,36.272,866727,0
2008-04-25,36.373,36.373,36.035,36.298,515683,0
2008-04-28,36.383,36.383,35.787,36.124,650964,0
2008-04-29,35.935,36.307,35.907,36.199,582257,0
2008-04-30,37.149,37.578,36.572,36.646,2345875,0
2008-05-01,36.822,36.991,36.48,36.875,922026,0
2008-05-02,37.048,37.048,36.097,36.264,425577,0
2008-05-05,35.869,36.272,35.832,35.989,323573,0
2008-05-06,35.86,36.544,35.713,36.447,390233,0
2008-05-07,36.429,36.682,36.069,36.264,381151,0
2008-05-08,36.646,36.646,36.052,36.255,292252,0
2008-05-09,36.015,36.069,35.539,35.945,528342,0
2008-05-12,35.887,36.391,35.495,36.391,350974,0
2008-05-13,36.373,36.803,36.298,36.776,423711,0
2008-05-14,36.766,37.212,36.766,36.911,435971,0
2008-05-15,36.991,37.039,36.747,37.019,317201,0
2008-05-16,36.588,36.937,36.364,36.701,227556,0
2008-05-19,36.701,36.776,36.281,36.307,452453,0
2008-05-20,36.373,36.438,35.694,35.842,342745,0
2008-05-21,35.98,36.429,35.806,35.954,361969,0
2008-05-22,35.954,36.335,35.75,35.887,288934,0
2008-05-23,35.713,35.75,34.391,34.984,470299,0
2008-05-27,34.993,36.015,34.899,36.015,280468,0
2008-05-28,36.19,36.49,35.806,36.391,356644,0
2008-05-29,36.316,36.544,36.124,36.508,222987,0
2008-05-30,36.617,36.636,36.052,36.508,387032,0
2008-06-02,36.48,36.58,35.989,36.264,309818,0
2008-06-03,36.383,36.383,35.375,35.816,301644,0
2008-06-04,35.625,35.851,35.349,35.625,270332,0
2008-06-05,35.98,35.98,35.312,35.685,509632,0
2008-06-06,35.367,35.559,34.748,34.801,640262,0
2008-06-09,34.793,34.975,33.851,33.942,904142,0
2008-06-10,33.759,34.428,33.631,34.191,932442,0
2008-06-11,34.252,34.518,33.896,33.915,303839,0
2008-06-12,34.116,34.29,33.759,33.833,502392,0
2008-06-13,33.769,34.144,33.578,33.906,464275,0
2008-06-16,33.751,34.242,33.612,34.242,460136,0
2008-06-17,34.325,34.372,33.998,34.125,302637,0
2008-06-18,33.896,34.234,33.659,33.998,289534,0
2008-06-19,33.851,34.419,33.723,34.419,295701,0
2008-06-20,34.335,34.73,33.603,33.787,463614,0
2008-06-23,33.879,34.191,33.111,33.167,411464,0
2008-06-24,32.856,34.382,32.856,33.751,528847,0
2008-06-25,33.751,34.224,33.65,33.933,450867,0
2008-06-26,33.906,34.191,33.293,33.3,302910,0
2008-06-27,33.222,33.65,32.975,33.505,371583,0
2008-06-30,33.393,33.469,32.956,32.956,240505,0
2008-07-01,32.717,33.057,32.28,32.49,415589,0
2008-07-02,32.424,32.975,32.388,32.583,419935,0
2008-07-03,32.574,32.625,31.988,31.988,226919,0
2008-07-07,32.206,32.947,32.026,32.537,485826,0
2008-07-08,32.38,33.103,32.196,33.066,588133,0
2008-07-09,32.947,32.992,31.924,32.036,490074,0
2008-07-10,31.988,32.635,31.988,32.363,407054,0
2008-07-11,32.044,32.354,31.328,31.624,416729,0
2008-07-14,32.177,32.864,31.897,32.187,490333,0
2008-07-15,31.978,32.206,31.403,31.45,444830,0
2008-07-16,31.486,32.08,31.328,31.978,219621,0
2008-07-17,31.897,32.928,31.897,32.901,363629,0
2008-07-18,32.874,32.882,31.961,32.298,233260,0
2008-07-21,32.337,32.48,31.757,32.187,180104,0
2008-07-22,31.915,33.65,31.831,33.515,438949,0
2008-07-23,33.486,33.685,32.947,33.029,283228,0
2008-07-24,32.874,32.874,31.897,31.933,440883,0
2008-07-25,32.036,32.308,31.776,32.098,255685,0
2008-07-28,32.088,32.135,31.615,31.615,266382,0
2008-07-29,32.044,32.662,31.486,32.088,248226,0
2008-07-30,32.289,32.49,31.988,32.407,326527,0
2008-07-31,33.329,35.274,33.329,34.738,1265448,0
2008-08-01,34.928,35.121,34.428,34.518,654115,0
2008-08-04,34.636,34.966,34.078,34.82,489530,0
2008-08-05,34.391,35.111,34.391,34.975,683873,0
2008-08-06,35.037,35.312,34.437,35.139,480730,0
2008-08-07,34.758,34.81,34.28,34.437,719126,0
2008-08-08,34.552,35.723,34.464,35.669,543030,0
2008-08-11,35.676,36.007,35.393,35.653,506899,0
2008-08-12,35.521,35.669,35.167,35.257,771211,0
2008-08-13,35.257,35.412,34.864,35.185,351169,0
2008-08-14,35.102,35.385,34.966,35.322,346014,0
2008-08-15,34.899,35.458,34.899,35.241,290898,0
2008-08-18,35.358,35.432,35.085,35.303,383210,0
2008-08-19,35.331,35.458,34.872,35.185,423709,0
2008-08-20,35.257,35.412,35.029,35.274,300137,0
2008-08-21,35.129,35.283,35.037,35.25,186642,0
2008-08-22,35.213,35.412,35.149,35.312,273731,0
2008-08-25,35.257,35.349,34.776,35.167,330283,0
2008-08-26,35.121,35.121,34.199,34.419,608685,0
2008-08-27,34.419,35.312,34.419,35.312,521406,0
2008-08-28,35.495,35.521,35.167,35.449,392607,0
2008-08-29,35.375,35.468,34.966,35.149,292721,0
2008-09-02,35.513,35.694,35.066,35.158,475422,0
2008-09-03,35.012,35.412,34.89,35.267,642978,0
2008-09-04,35.057,35.358,34.401,34.846,425911,0
2008-09-05,34.646,34.801,33.879,34.543,337335,0
2008-09-08,34.846,35.303,34.181,35.204,509526,0
2008-09-09,34.975,35.257,34.561,34.738,795944,0
2008-09-10,34.908,34.908,33.861,33.988,682310,0
2008-09-11,33.704,34.758,33.561,34.683,562706,0
2008-09-12,34.382,35.741,34.163,35.568,942294,0
2008-09-15,34.526,35.367,34.252,34.984,638592,0
2008-09-16,34.636,35.121,34.29,35.057,685033,0
2008-09-17,34.71,34.776,33.274,33.469,645147,0
2008-09-18,34.061,34.061,29.979,32.214,1488135,0
2008-09-19,32.874,34.776,32.416,33.347,1199662,0
2008-09-22,33.25,33.43,31.394,31.394,669139,0
2008-09-23,31.43,32.206,31.122,31.66,774937,0
2008-09-24,31.831,31.969,31.3,31.468,548502,0
2008-09-25,31.55,32.125,31.403,31.905,379665,0
2008-09-26,31.532,31.532,30.462,31.31,507668,0
2008-09-29,30.964,31.009,29.057,29.165,674279,0
2008-09-30,29.822,30.781,29.275,30.735,761516,0
2008-10-01,30.499,30.891,29.841,30.132,965573,0
2008-10-02,29.979,30.179,28.316,28.453,825766,0
2008-10-03,28.772,29.521,27.611,27.712,757362,0
2008-10-06,27.128,27.447,24.855,25.457,1137142,0
2008-10-07,25.841,27.01,25.347,26.179,1646851,0
2008-10-08,25.841,27.402,25.292,26.783,1164408,0
2008-10-09,26.945,27.221,25.191,25.584,713001,0
2008-10-10,24.799,25.584,22.727,24.004,1056986,0
2008-10-13,24.899,26.261,24.416,26.261,849856,0
2008-10-14,27.091,27.629,26.179,26.69,1411807,0
2008-10-15,26.196,26.203,24.187,24.187,575877,0
2008-10-16,24.891,24.891,22.816,24.508,1486308,0
2008-10-17,23.851,25.638,23.775,25.063,617522,0
2008-10-20,25.347,26.115,24.908,26.04,633122,0
2008-10-21,25.685,26.242,25.201,25.411,877067,0
2008-10-22,24.855,24.971,22.69,23.502,949238,0
2008-10-23,23.492,23.502,20.496,20.807,1468102,0
2008-10-24,19.144,20.151,18.852,19.949,2092967,0
2008-10-27,19.766,20.342,19.092,19.171,1272395,0
2008-10-28,19.931,20.424,18.753,20.424,1308873,0
2008-10-29,20.452,22.278,20.368,21.209,1273751,0
2008-10-30,21.857,23.577,21.857,23.294,1094524,0
2008-10-31,23.109,24.442,23.092,24.425,819892,0
2008-11-03,24.69,25.357,24.571,24.971,1243237,0
2008-11-04,25.301,25.548,24.387,24.588,1155178,0
2008-11-05,24.351,24.828,23.294,23.346,1262313,0
2008-11-06,23.266,24.416,22.945,23.356,1371226,0
2008-11-07,23.502,23.584,22.014,22.306,1087075,0
2008-11-10,23.127,23.127,22.14,22.453,1062384,0
2008-11-11,22.225,22.225,21.264,21.746,1203124,0
2008-11-12,21.363,21.391,19.208,19.273,984524,0
2008-11-13,19.427,20.224,18.716,20.039,1645576,0
2008-11-14,19.839,20.434,19.037,19.236,1925743,0
2008-11-17,19.136,20.358,19,19.985,1316953,0
2008-11-18,19.985,20.233,18.651,19.375,1201047,0
2008-11-19,19.401,19.63,18.123,18.203,967081,0
2008-11-20,17.802,18.716,17.155,17.265,1531415,0
2008-11-21,17.648,17.976,16.613,17.802,1519653,0
2008-11-24,17.983,19.481,17.712,19.171,914449,0
2008-11-25,19.481,19.666,18.461,19.144,973886,0
2008-11-26,19.092,19.821,18.551,19.574,786749,0
2008-11-28,19.292,19.931,19.111,19.885,333683,0
2008-12-01,19.273,19.273,17.993,18.22,920066,0
2008-12-02,18.533,19.849,18.177,18.897,875303,0
2008-12-03,18.59,20.233,18.368,20.039,709496,0
2008-12-04,19.811,19.866,18.479,18.88,638754,0
2008-12-05,18.623,19.866,18.306,19.839,642830,0
2008-12-08,20.424,21.147,20.287,20.797,556100,0
2008-12-09,20.616,21.474,20.616,20.918,797701,0
2008-12-10,21.055,21.737,20.7,21.201,922643,0
2008-12-11,21.118,21.474,20.014,20.368,833861,0
2008-12-12,19.83,21.512,19.51,21.201,1139142,0
2008-12-15,21.327,21.666,20.123,20.452,732534,0
2008-12-16,20.788,21.255,20.095,21.182,1091839,0
2008-12-17,20.744,21.53,20.744,21.465,977784,0
2008-12-18,21.566,21.711,20.943,21.666,751705,0
2008-12-19,21.746,22.965,21.484,22.853,1463635,0
2008-12-22,22.853,22.872,21.64,22.131,783459,0
2008-12-23,22.251,22.788,21.64,21.766,608670,0
2008-12-24,21.766,22.453,21.548,22.313,205717,0
2008-12-26,22.313,22.745,22.243,22.736,322012,0
2008-12-29,22.89,23.568,22.606,22.899,964318,0
2008-12-30,23.201,24.068,23.201,23.976,589218,0
2008-12-31,24.106,25.027,23.823,24.553,559418,0
2009-01-02,24.543,25.227,24.316,24.99,700236,0
2009-01-05,24.809,24.981,24.143,24.461,909105,0
2009-01-06,24.571,25.538,24.489,25.274,839162,0
2009-01-07,24.981,24.981,23.647,23.832,814289,0
2009-01-08,23.756,23.994,23.035,23.924,921060,0
2009-01-09,24.022,24.232,23.256,23.694,562064,0
2009-01-12,23.686,23.841,23.285,23.53,506356,0
2009-01-13,23.364,23.878,22.845,23.035,823427,0
2009-01-14,22.387,22.708,22.087,22.322,993694,0
2009-01-15,22.369,22.643,21.802,22.542,875933,0
2009-01-16,22.965,23.173,22.306,22.661,1231909,0
2009-01-20,22.727,23.373,22.322,22.816,1194145,0
2009-01-21,24.159,24.159,22.807,23.603,1031238,0
2009-01-22,23.22,24.031,23.045,23.794,1011088,0
2009-01-23,23.446,24.406,23.055,24.232,1303107,0
2009-01-26,24.224,24.588,23.841,24.325,710197,0
2009-01-27,24.48,24.855,24.214,24.406,853931,0
2009-01-28,24.99,25.503,24.489,25.43,928681,0
2009-01-29,25.255,25.467,24.717,25.055,985636,0
2009-01-30,25.101,25.274,23.939,24.143,720945,0
2009-02-02,23.897,24.935,23.775,24.809,866156,0
2009-02-03,25.063,25.063,24.433,24.818,1148833,0
2009-02-04,27.355,29.559,26.99,27.256,2706264,0
2009-02-05,26.434,27.503,26.213,26.981,1275478,0
2009-02-06,27.073,28.042,26.854,27.704,1021418,0
2009-02-09,27.685,27.779,26.936,27.01,864523,0
2009-02-10,26.746,26.793,24.717,24.971,1718787,0
2009-02-11,24.99,26.058,24.926,25.503,1141279,0
2009-02-12,24.954,25.111,23.976,24.891,894770,0
2009-02-13,24.781,25.082,24.378,24.717,636045,0
2009-02-17,24.205,24.205,23.382,23.621,815123,0
2009-02-18,23.63,23.868,23.275,23.401,803533,0
2009-02-19,23.694,23.887,22.926,22.982,697129,0
2009-02-20,22.69,23.018,22.196,22.736,763120,0
2009-02-23,22.965,23.027,21.775,21.821,535856,0
2009-02-24,22.069,22.745,21.729,22.606,766863,0
2009-02-25,22.406,22.516,21.64,21.942,842063,0
2009-02-26,22.233,22.251,21.282,21.346,588382,0
2009-02-27,21.01,22.471,21.01,21.802,886442,0
2009-03-02,21.539,21.548,20.424,20.551,650997,0
2009-03-03,20.769,20.769,20.058,20.258,954096,0
2009-03-04,20.718,21.147,20.151,20.797,591069,0
2009-03-05,20.469,20.69,19.739,19.866,465959,0
2009-03-06,20.086,20.249,18.934,19.53,607018,0
2009-03-09,19.347,20.249,19.226,19.53,515699,0
2009-03-10,19.603,21.336,19.603,21.301,728925,0
2009-03-11,21.336,21.775,21.029,21.622,514039,0
2009-03-12,21.456,22.269,21.091,22.14,643747,0
2009-03-13,22.35,22.377,21.557,22.186,481970,0
2009-03-16,22.615,22.745,22.131,22.313,555279,0
2009-03-17,22.233,22.788,22.059,22.788,301224,0
2009-03-18,22.509,23.63,22.331,23.356,701597,0
2009-03-19,23.621,23.859,23.294,23.364,590481,0
2009-03-20,23.429,23.603,22.196,22.288,664920,0
2009-03-23,23.082,23.905,22.661,23.905,656315,0
2009-03-24,23.549,24.335,23.549,24.068,920485,0
2009-03-25,24.159,24.828,23.766,24.351,844186,0
2009-03-26,24.873,25.274,24.534,25.274,891404,0
2009-03-27,24.863,25.101,24.387,24.79,709509,0
2009-03-30,24.224,24.498,23.621,24.351,549564,0
2009-03-31,24.69,24.754,24.115,24.168,526663,0
2009-04-01,23.924,24.672,23.558,24.606,717078,0
2009-04-02,25.027,26.542,25.027,26.203,937788,0
2009-04-03,26.279,27.355,26.213,27.019,1328650,0
2009-04-06,26.69,27.567,26.488,27.429,1144472,0
2009-04-07,27,27.603,26.699,26.981,1006881,0
2009-04-08,27.082,27.429,26.336,26.625,1103909,0
2009-04-09,27.285,28.233,27.184,28.114,867002,0
2009-04-13,28.007,28.05,27.466,27.979,436000,0
2009-04-14,27.814,27.814,26.964,27.164,423379,0
2009-04-15,26.926,27.549,26.827,27.329,360514,0
2009-04-16,27.402,28.27,27.239,28.059,577400,0
2009-04-17,28.059,28.516,27.832,28.382,332100,0
2009-04-20,27.832,27.867,26.918,27.203,312352,0
2009-04-21,26.945,27.859,26.936,27.611,368359,0
2009-04-22,27.393,28.57,27.347,27.849,465550,0
2009-04-23,27.876,28.16,26.918,27.364,395758,0
2009-04-24,27.457,28.47,27.266,28.197,316349,0
2009-04-27,27.859,28.56,27.638,27.841,388288,0
2009-04-28,27.503,27.685,26.579,26.662,731267,0
2009-04-29,26.579,27.239,26.179,26.909,517339,0
2009-04-30,27.239,27.475,25.896,25.896,765987,0
2009-05-01,25.74,25.951,24.69,24.855,637461,0
2009-05-04,25.319,25.394,24.508,24.908,947912,0
2009-05-05,24.799,25.092,23.832,24.251,975918,0
2009-05-06,24.397,25.685,23.966,25.676,879681,0
2009-05-07,25.713,25.868,24.845,24.999,534461,0
2009-05-08,25.347,26.271,24.999,26.242,622099,0
2009-05-11,25.942,26.746,25.338,26.524,650495,0
2009-05-12,26.736,26.964,25.421,26.252,569924,0
2009-05-13,25.823,25.859,24.489,24.615,417508,0
2009-05-14,24.615,25.148,24.489,25.017,410514,0
2009-05-15,24.818,25.366,24.708,25.055,322011,0
2009-05-18,25.21,25.531,24.908,25.503,429224,0
2009-05-19,25.31,25.978,25.055,25.832,483533,0
2009-05-20,25.932,26.141,25.421,25.493,638202,0
2009-05-21,25.292,25.411,24.863,25.21,457262,0
2009-05-22,25.255,25.467,24.855,25.082,336740,0
2009-05-26,24.79,25.621,24.681,25.384,503027,0
2009-05-27,25.366,25.376,24.625,24.708,382000,0
2009-05-28,24.763,24.763,24.022,24.316,439677,0
2009-05-29,24.335,24.47,23.984,24.289,509568,0
2009-06-01,24.735,25.531,24.516,25.319,371171,0
2009-06-02,25.265,26.187,25.12,26.123,689886,0
2009-06-03,26.004,26.123,25.74,26.087,309112,0
2009-06-04,26.131,26.417,25.713,26.058,272884,0
2009-06-05,26.131,26.783,26.131,26.57,407140,0
2009-06-08,26.533,26.607,25.942,26.307,256471,0
2009-06-09,26.391,26.945,26.196,26.837,366650,0
2009-06-10,26.936,26.936,26.401,26.746,344638,0
2009-06-11,26.909,27.466,26.863,27.193,426012,0
2009-06-12,27.1,27.211,26.598,27.211,224883,0
2009-06-15,26.773,26.863,26.261,26.401,410813,0
2009-06-16,26.635,26.818,26.187,26.261,322792,0
2009-06-17,26.307,27.402,26.297,26.936,406651,0
2009-06-18,27.091,27.128,26.524,26.909,279358,0
2009-06-19,27.073,27.203,26.837,26.918,341960,0
2009-06-22,26.718,26.718,26.179,26.391,316510,0
2009-06-23,26.401,26.434,25.503,25.557,428586,0
2009-06-24,25.647,26.179,25.476,25.722,403243,0
2009-06-25,25.676,26.434,25.476,26.363,659055,0
2009-06-26,26.307,26.607,26.068,26.326,857989,0
2009-06-29,26.451,26.818,26.004,26.671,448236,0
2009-06-30,26.57,26.936,26.187,26.514,333262,0
2009-07-01,26.598,27.091,26.401,26.909,432160,0
2009-07-02,26.653,26.653,25.85,26.131,285635,0
2009-07-06,25.951,26.279,25.74,26.271,311464,0
2009-07-07,26.271,26.579,25.476,25.557,373522,0
2009-07-08,25.557,25.942,25.063,25.401,326077,0
2009-07-09,25.411,25.593,24.799,25.301,267910,0
2009-07-10,25.201,25.666,25.092,25.457,215097,0
2009-07-13,25.43,25.923,24.945,25.878,219242,0
2009-07-14,25.961,26.417,25.85,26.288,240295,0
2009-07-15,26.561,26.845,26.363,26.728,324320,0
2009-07-16,26.561,27.193,26.514,27.055,171353,0
2009-07-17,27.091,27.329,26.99,27.239,218225,0
2009-07-20,27.239,27.42,27.036,27.383,221111,0
2009-07-21,27.595,27.859,27.036,27.23,245720,0
2009-07-22,27.203,27.788,27.073,27.329,290091,0
2009-07-23,27.322,27.822,27.036,27.76,392536,0
2009-07-24,27.522,28.007,27.285,27.629,210409,0
2009-07-27,27.493,27.685,26.99,27.393,310155,0
2009-07-28,27.355,27.76,27.064,27.329,273106,0
2009-07-29,27.211,27.595,27.155,27.585,386929,0
2009-07-30,26.783,26.783,23.775,25.841,1522534,0
2009-07-31,25.841,26.087,24.799,24.799,776348,0
2009-08-03,24.971,25.12,24.397,25.111,581375,0
2009-08-04,25.055,25.905,24.954,25.804,806104,0
2009-08-05,25.704,25.749,24.873,24.999,613081,0
2009-08-06,24.99,24.999,24.461,24.516,394376,0
2009-08-07,24.773,24.954,24.47,24.662,437043,0
2009-08-10,24.615,24.708,24.205,24.316,897933,0
2009-08-11,24.178,24.335,24.04,24.124,490695,0
2009-08-12,24.279,24.516,24.04,24.416,728177,0
2009-08-13,24.662,24.754,24.068,24.296,482711,0
2009-08-14,24.205,24.232,23.766,24.115,246782,0
2009-08-17,23.859,23.915,23.483,23.712,369396,0
2009-08-18,23.878,24.196,23.694,24.106,426817,0
2009-08-19,24.096,24.289,23.823,24.242,813408,0
2009-08-20,24.187,25.027,24.134,25.008,618106,0
2009-08-21,25.036,25.486,25.036,25.411,602618,0
2009-08-24,25.493,25.722,25.183,25.265,569498,0
2009-08-25,25.376,25.731,24.963,24.981,504745,0
2009-08-26,24.971,25.157,24.882,24.954,242628,0
2009-08-27,24.908,24.908,24.325,24.662,308958,0
2009-08-28,24.799,24.799,24.251,24.343,302380,0
2009-08-31,24.087,24.251,23.851,24.068,380244,0
2009-09-01,24.031,24.351,23.832,23.915,412274,0
2009-09-02,23.814,24.178,23.703,23.729,545463,0
2009-09-03,23.766,23.851,23.356,23.676,391259,0
2009-09-04,23.729,24.187,23.603,24.05,263271,0
2009-09-08,24.187,24.351,23.897,24.068,273166,0
2009-09-09,24.05,24.653,23.868,24.578,408434,0
2009-09-10,24.461,25.036,24.442,24.999,447502,0
2009-09-11,24.981,25.283,24.781,25.027,203925,0
2009-09-14,24.945,25.283,24.863,24.971,344449,0
2009-09-15,24.882,25.183,24.836,24.917,561922,0
2009-09-16,25.046,25.148,24.754,25.101,474846,0
2009-09-17,25.12,25.557,24.855,25.486,575617,0
2009-09-18,25.557,25.676,24.635,24.763,921715,0
2009-09-21,24.553,24.635,24.159,24.553,579723,0
2009-09-22,24.662,24.662,23.694,24.416,752714,0
2009-09-23,24.534,24.917,24.205,24.224,857906,0
2009-09-24,24.214,24.425,24.004,24.168,492142,0
2009-09-25,23.976,23.976,22.836,23.42,1427219,0
2009-09-28,23.638,24.143,23.456,23.897,515383,0
2009-09-29,23.939,24.926,23.939,24.79,973263,0
2009-09-30,24.891,24.891,24.031,24.578,534772,0
2009-10-01,24.561,24.561,23.785,23.794,364486,0
2009-10-02,23.647,23.703,23.137,23.181,376624,0
2009-10-05,23.411,23.483,22.982,23.237,572118,0
2009-10-06,23.311,23.446,23.101,23.191,424597,0
2009-10-07,23.109,23.275,22.872,23,375420,0
2009-10-08,23.045,23.303,22.991,23.237,517449,0
2009-10-09,23.21,23.612,23.155,23.465,387519,0
2009-10-12,23.657,23.823,23.446,23.703,499375,0
2009-10-13,23.738,23.746,23.327,23.429,376461,0
2009-10-14,23.721,23.868,23.392,23.483,284345,0
2009-10-15,23.294,23.549,23.173,23.246,498404,0
2009-10-16,23.164,23.382,22.991,23.173,225076,0
2009-10-19,23.256,23.502,22.945,23.446,318374,0
2009-10-20,23.558,23.558,22.853,23.155,413655,0
2009-10-21,23.008,23.473,22.909,23.092,411432,0
2009-10-22,23.045,23.915,22.982,23.804,556021,0
2009-10-23,23.859,23.957,23.356,23.558,440463,0
2009-10-26,23.577,23.814,23.155,23.21,391359,0
2009-10-27,23.294,23.392,23.045,23.101,319674,0
2009-10-28,23.064,23.246,22.56,22.615,423394,0
2009-10-29,22.89,22.89,21.512,22.534,916778,0
2009-10-30,22.377,22.434,21.219,21.676,630001,0
2009-11-02,21.692,21.692,21.209,21.659,669690,0
2009-11-03,21.539,22.205,21.539,21.996,487804,0
2009-11-04,22.114,22.872,21.922,22.5,667377,0
2009-11-05,22.579,22.718,22.205,22.278,476546,0
2009-11-06,22.168,22.288,21.802,21.886,434627,0
2009-11-09,21.959,22.35,21.913,22.278,360323,0
2009-11-10,22.233,22.377,21.95,21.977,442503,0
2009-11-11,22.087,22.087,21.659,21.903,554229,0
2009-11-12,21.83,22.059,21.613,21.659,333211,0
2009-11-13,21.659,21.83,21.354,21.522,424264,0
2009-11-16,21.604,21.802,21.474,21.729,472606,0
2009-11-17,21.72,21.72,21.336,21.465,395547,0
2009-11-18,21.585,21.922,21.301,21.857,870747,0
2009-11-19,21.766,21.821,21.319,21.474,408839,0
2009-11-20,21.354,21.548,21.264,21.399,250638,0
2009-11-23,21.53,21.785,21.301,21.346,304788,0
2009-11-24,21.346,21.474,21.147,21.236,440531,0
2009-11-25,21.336,21.548,21.264,21.391,252745,0
2009-11-27,21.109,21.354,21.01,21.055,106739,0
2009-11-30,21.046,21.046,20.306,20.532,650910,0
2009-12-01,20.561,21.01,20.342,20.88,608362,0
2009-12-02,20.807,21.081,20.598,20.908,449077,0
2009-12-03,20.88,20.982,20.542,20.734,578149,0
2009-12-04,20.871,21.173,20.709,21.147,446975,0
2009-12-07,21.173,21.729,21.071,21.729,531919,0
2009-12-08,21.522,21.72,21.336,21.622,883819,0
2009-12-09,21.548,21.737,21.157,21.613,926902,0
2009-12-10,21.775,23.109,21.775,22.671,1437220,0
2009-12-11,22.763,23.018,22.718,22.872,1096053,0
2009-12-14,23.027,23.311,22.853,23.229,538925,0
2009-12-15,23.145,23.311,22.826,22.836,1415713,0
2009-12-16,22.965,23.018,22.661,22.7,719100,0
2009-12-17,22.596,22.7,22.196,22.215,836594,0
2009-12-18,22.369,22.797,22.269,22.78,787526,0
2009-12-21,22.936,23.568,22.936,23.164,609754,0
2009-12-22,23.181,23.465,22.917,23.082,488834,0
2009-12-23,23.101,23.439,22.49,22.718,500542,0
2009-12-24,22.69,22.816,22.56,22.753,122646,0
2009-12-28,22.772,22.872,22.369,22.425,498096,0
2009-12-29,22.406,22.5,22.186,22.233,601478,0
2009-12-30,22.225,22.516,22.186,22.34,324795,0
2009-12-31,22.406,22.579,22.225,22.233,320966,0
2010-01-04,22.377,22.816,22.377,22.772,417281,0
2010-01-05,22.807,22.807,22.297,22.369,363394,0
2010-01-06,23.073,23.164,22.69,22.745,555796,0
2010-01-07,22.78,23.101,22.69,23.018,342514,0
2010-01-08,22.899,23,22.727,22.899,263505,0
2010-01-11,22.965,23.035,22.49,22.57,321141,0
2010-01-12,22.481,22.542,22.196,22.26,377760,0
2010-01-13,22.215,22.69,22.104,22.69,347546,0
2010-01-14,22.7,22.982,22.681,22.965,367517,0
2010-01-15,23,23.027,22.708,22.836,409208,0
2010-01-19,22.991,23.465,22.945,23.364,562266,0
2010-01-20,23.164,23.22,22.926,23.155,469329,0
2010-01-21,23.246,23.356,22.525,22.625,548855,0
2010-01-22,22.516,22.845,22.122,22.225,364552,0
2010-01-25,22.359,22.359,21.802,22.051,311345,0
2010-01-26,21.959,22.096,21.585,21.622,216961,0
2010-01-27,21.575,21.959,21.522,21.922,364227,0
2010-01-28,22.014,22.177,21.399,21.932,487725,0
2010-01-29,21.903,22.023,21.346,21.354,309830,0
2010-02-01,21.465,21.922,21.399,21.886,293152,0
2010-02-02,21.857,22.096,21.522,21.692,594535,0
2010-02-03,22.991,24.699,22.443,22.797,1405827,0
2010-02-04,22.69,22.772,22.205,22.26,500597,0
2010-02-05,22.186,22.56,21.977,22.542,467573,0
2010-02-08,22.509,22.7,22.406,22.434,385708,0
2010-02-09,22.661,22.661,22.078,22.233,600954,0
2010-02-10,22.114,22.26,21.877,22.122,366919,0
2010-02-11,22.031,22.471,22.031,22.443,280642,0
2010-02-12,22.416,22.926,22.306,22.89,570445,0
2010-02-16,22.991,23.558,22.991,23.549,563917,0
2010-02-17,23.638,23.729,23.446,23.676,521052,0
2010-02-18,23.721,23.924,23.638,23.887,281959,0
2010-02-19,23.804,24.087,23.647,24.04,485206,0
2010-02-22,24.124,24.124,23.712,23.804,316855,0
2010-02-23,23.712,23.976,23.21,23.246,417013,0
2010-02-24,23.303,23.382,22.973,23.164,329806,0
2010-02-25,22.797,23.483,22.78,23.145,275989,0
2010-02-26,23.064,23.594,23.064,23.275,443763,0
2010-03-01,23.382,23.738,23.181,23.594,426724,0
2010-03-02,23.577,23.939,23.382,23.785,367355,0
2010-03-03,23.823,24.214,23.746,23.775,273281,0
2010-03-04,24.012,24.012,23.657,23.823,284762,0
2010-03-05,23.957,24.279,23.721,24.251,334779,0
2010-03-08,24.068,24.306,23.859,24.068,179510,0
2010-03-09,24.031,24.232,23.804,24.205,396227,0
2010-03-10,24.124,24.717,24.022,24.717,487501,0
2010-03-11,24.534,24.863,24.325,24.855,384679,0
2010-03-12,24.899,24.899,24.526,24.735,251427,0
2010-03-15,24.625,24.917,24.498,24.845,191532,0
2010-03-16,24.935,25.183,24.763,25.183,248628,0
2010-03-17,25.165,25.227,24.954,25.092,327865,0
2010-03-18,25.183,25.227,24.899,25.219,478182,0
2010-03-19,25.319,25.575,25.191,25.447,679700,0
2010-03-22,25.265,26.04,25.246,25.988,459121,0
2010-03-23,25.868,25.961,25.666,25.914,702372,0
2010-03-24,25.859,25.951,25.467,25.923,526856,0
2010-03-25,26.131,26.131,25.794,25.832,398263,0
2010-03-26,25.896,25.969,25.329,25.376,566062,0
2010-03-29,25.548,25.969,25.421,25.886,446904,0
2010-03-30,25.905,26.427,25.804,26.252,324938,0
2010-03-31,26.131,26.381,25.757,25.786,371442,0
2010-04-01,25.914,26.196,25.832,26.123,281503,0
2010-04-05,26.252,26.443,25.978,26.354,250676,0
2010-04-06,26.288,26.524,26.288,26.488,191910,0
2010-04-07,26.391,26.514,26.196,26.344,234740,0
2010-04-08,26.316,26.354,26.013,26.196,240748,0
2010-04-09,26.316,26.316,25.961,26.213,136376,0
2010-04-12,26.261,26.336,26.123,26.288,174962,0
2010-04-13,26.196,26.47,26.022,26.261,175376,0
2010-04-14,26.451,26.542,26.105,26.478,187751,0
2010-04-15,26.533,26.936,26.497,26.755,498198,0
2010-04-16,26.892,27.027,26.326,26.561,349517,0
2010-04-19,26.443,26.671,25.868,26.105,397637,0
2010-04-20,26.105,26.488,26.105,26.16,275720,0
2010-04-21,26.097,26.242,25.611,25.767,462395,0
2010-04-22,25.666,26.013,25.575,25.942,336103,0
2010-04-23,26.004,26.497,25.786,26.451,290421,0
2010-04-26,26.401,26.69,26.203,26.307,296085,0
2010-04-27,26.271,26.271,25.493,25.521,410791,0
2010-04-28,25.713,25.932,25.493,25.813,224260,0
2010-04-29,26.022,26.022,23.746,24.442,689979,0
2010-04-30,24.351,24.799,23.948,24.325,574184,0
2010-05-03,24.461,24.461,23.984,24.335,387725,0
2010-05-04,24.143,24.325,23.814,23.948,665571,0
2010-05-05,23.814,24.059,23.392,23.521,457174,0
2010-05-06,23.439,23.729,22.708,23.285,770430,0
2010-05-07,22.5,23.109,22.069,22.26,1098745,0
2010-05-10,23.275,23.356,22.661,23.356,343560,0
2010-05-11,23.246,23.311,22.797,23.045,343383,0
2010-05-12,23.137,23.246,22.625,22.955,653032,0
2010-05-13,22.973,23.035,22.652,22.788,386277,0
2010-05-14,22.606,22.661,22.359,22.579,409064,0
2010-05-17,22.397,22.836,21.886,22.416,474064,0
2010-05-18,22.534,22.788,21.676,21.766,570494,0
2010-05-19,21.65,21.785,20.918,21.255,1016053,0
2010-05-20,20.871,21.01,20.315,20.58,938056,0
2010-05-21,20.323,21.029,20.323,21.029,982374,0
2010-05-24,21.029,21.029,20.662,20.672,444186,0
2010-05-25,20.277,20.542,20.023,20.443,781122,0
2010-05-26,20.561,20.925,20.424,20.571,613024,0
2010-05-27,20.899,21.046,20.634,20.779,545816,0
2010-05-28,20.797,20.88,20.589,20.709,367244,0
2010-06-01,20.551,20.833,20.267,20.342,330918,0
2010-06-02,20.351,20.415,20.049,20.358,493357,0
2010-06-03,20.267,20.496,20.168,20.315,468973,0
2010-06-04,19.931,20.095,19.411,19.445,338695,0
2010-06-07,19.548,19.574,19.055,19.092,403411,0
2010-06-08,19.136,19.136,18.697,19,563728,0
2010-06-09,19,19.111,18.114,18.203,714952,0
2010-06-10,18.22,18.342,18.041,18.194,1134476,0
2010-06-11,18.086,18.515,17.939,18.488,2124032,0
2010-06-14,18.642,19.226,18.543,18.962,686652,0
2010-06-15,19.046,19.355,18.934,19.31,481945,0
2010-06-16,19.246,19.445,18.889,19.273,482922,0
2010-06-17,19.427,19.427,18.799,18.88,409246,0
2010-06-18,18.816,18.916,18.59,18.889,461133,0
2010-06-21,19.111,19.171,18.461,18.506,488670,0
2010-06-22,18.479,18.807,18.15,18.168,436566,0
2010-06-23,18.15,18.461,17.792,18.423,654077,0
2010-06-24,18.405,18.561,18.22,18.432,830959,0
2010-06-25,18.415,18.687,18.086,18.632,4569022,0
2010-06-28,18.623,18.716,18.104,18.132,803570,0
2010-06-29,17.904,18.067,17.519,17.657,675942,0
2010-06-30,17.606,17.734,17.359,17.386,749609,0
2010-07-01,17.309,17.465,16.962,17.017,731805,0
2010-07-02,17.034,17.208,16.752,17.089,515029,0
2010-07-06,17.355,17.382,16.771,16.799,975283,0
2010-07-07,16.862,17.172,16.717,17.163,647719,0
2010-07-08,17.3,17.564,17.236,17.509,499057,0
2010-07-09,17.61,17.821,17.382,17.747,676635,0
2010-07-12,17.648,18.022,17.502,17.922,489612,0
2010-07-13,18.132,18.99,18.132,18.934,680631,0
2010-07-14,18.943,18.943,18.543,18.862,540560,0
2010-07-15,18.906,18.925,18.58,18.816,350540,0
2010-07-16,18.697,18.735,17.922,17.939,530269,0
2010-07-19,17.829,17.932,17.629,17.848,382988,0
2010-07-20,17.657,18.194,17.564,18.168,452546,0
2010-07-21,18.259,18.387,17.939,17.958,461865,0
2010-07-22,18.168,18.659,18.168,18.606,597052,0
2010-07-23,18.525,18.934,18.479,18.843,587851,0
2010-07-26,18.925,19.217,18.533,19.199,549643,0
2010-07-27,19.329,19.613,19.028,19.102,526040,0
2010-07-28,19.102,19.355,18.916,18.943,491769,0
2010-07-29,20.196,21.512,19.301,19.913,1247506,0
2010-07-30,19.756,20.224,19.548,20.005,645553,0
2010-08-02,20.296,20.58,19.292,19.501,760741,0
2010-08-03,19.393,19.557,19.116,19.136,775561,0
2010-08-04,19.179,19.436,18.99,19.199,785508,0
2010-08-05,19.111,19.301,19.065,19.161,1232277,0
2010-08-06,19,19.246,18.753,19.111,876072,0
2010-08-09,19.179,19.411,19.126,19.383,473049,0
2010-08-10,19.273,19.31,18.889,18.962,330396,0
2010-08-11,18.651,18.651,18.259,18.479,579699,0
2010-08-12,18.194,18.571,18.123,18.377,384475,0
2010-08-13,18.286,18.58,18.168,18.377,387835,0
2010-08-16,18.22,18.351,18.114,18.267,332699,0
2010-08-17,18.423,18.763,18.296,18.668,356832,0
2010-08-18,18.668,18.971,18.543,18.744,250563,0
2010-08-19,18.632,18.632,18.24,18.259,327248,0
2010-08-20,18.177,18.359,18.132,18.286,246288,0
2010-08-23,18.333,18.423,17.939,17.948,284920,0
2010-08-24,17.821,18.067,17.591,17.722,465639,0
2010-08-25,17.657,18.123,17.657,18.076,291566,0
2010-08-26,18.076,18.24,17.747,17.811,231555,0
2010-08-27,17.983,18.186,17.61,18.168,247100,0
2010-08-30,18.059,18.086,17.666,17.666,485075,0
2010-08-31,17.606,17.614,17.22,17.239,409651,0
2010-09-01,17.465,18.286,17.465,18.267,428482,0
2010-09-02,18.22,19.171,18.094,19.116,634342,0
2010-09-03,19.355,19.622,19.055,19.52,417324,0
2010-09-07,19.51,19.52,19.171,19.255,324600,0
2010-09-08,19.338,19.501,19.179,19.419,255873,0
2010-09-09,19.748,20.039,19.566,19.904,467839,0
2010-09-10,19.931,20.014,19.574,19.876,310449,0
2010-09-13,19.94,20.551,19.94,20.486,374858,0
2010-09-14,20.515,20.779,20.243,20.625,569166,0
2010-09-15,20.634,20.718,20.296,20.461,303539,0
2010-09-16,20.506,20.925,20.258,20.532,292546,0
2010-09-17,20.682,21.091,20.524,20.734,614154,0
2010-09-20,20.779,21.157,20.662,21.01,464191,0
2010-09-21,20.963,21.118,20.672,20.734,379031,0
2010-09-22,20.625,20.943,20.323,20.524,321479,0
2010-09-23,20.333,20.908,20.168,20.415,331605,0
2010-09-24,20.69,21.301,20.571,21.173,351868,0
2010-09-27,21.192,21.192,20.709,20.744,244706,0
2010-09-28,20.753,20.925,20.506,20.88,450464,0
2010-09-29,20.753,21.182,20.753,21.118,372167,0
2010-09-30,21.282,21.692,20.925,21.01,410416,0
2010-10-01,21.128,21.354,20.943,21.201,219043,0
2010-10-04,21.029,21.264,20.598,20.807,318360,0
2010-10-05,21.046,21.428,20.861,21.363,396045,0
2010-10-06,21.301,21.613,21.236,21.575,264339,0
2010-10-07,21.72,21.792,20.991,21.081,276689,0
2010-10-08,21.071,21.903,21.063,21.811,255611,0
2010-10-11,21.857,22.005,21.575,21.746,182618,0
2010-10-12,21.64,21.867,21.282,21.746,241584,0
2010-10-13,21.922,22.023,21.802,21.821,382107,0
2010-10-14,21.849,21.967,21.711,21.821,347900,0
2010-10-15,21.913,21.922,21.557,21.595,281271,0
2010-10-18,21.557,21.792,21.503,21.683,317020,0
2010-10-19,21.399,21.922,21.246,21.363,340358,0
2010-10-20,21.484,21.775,21.399,21.729,280809,0
2010-10-21,21.849,21.959,21.539,21.83,325342,0
2010-10-22,21.849,21.922,21.711,21.775,272648,0
2010-10-25,21.95,22.288,21.857,21.913,343469,0
2010-10-26,21.839,21.95,21.327,21.676,561549,0
2010-10-27,21.512,21.64,21.209,21.595,421107,0
2010-10-28,21.886,22.087,21.019,21.409,435887,0
2010-10-29,21.288,21.639,21.278,21.555,296409,0
2010-11-01,21.659,22.278,21.539,22.014,395041,0
2010-11-02,22.251,23.018,22.251,22.926,719770,0
2010-11-03,22.991,23.319,22.955,23.229,398962,0
2010-11-04,23.594,24.004,23.568,23.957,404293,0
2010-11-05,23.976,24.187,23.859,24.031,368005,0
2010-11-08,23.957,24.04,23.746,23.859,315417,0
2010-11-09,23.823,24.022,23.621,23.729,345289,0
2010-11-10,23.804,23.957,23.411,23.957,326201,0
2010-11-11,23.676,24.059,23.53,24.022,413055,0
2010-11-12,23.721,24.022,23.382,23.392,319596,0
2010-11-15,23.549,23.785,23.303,23.336,246958,0
2010-11-16,23.118,23.401,22.872,23.173,715221,0
2010-11-17,23.237,23.401,23.137,23.311,299016,0
2010-11-18,23.53,23.915,23.294,23.492,772881,0
2010-11-19,23.356,23.446,23.101,23.109,232749,0
2010-11-22,23.027,23.155,22.836,23.092,266277,0
2010-11-23,22.797,22.845,22.425,22.534,258791,0
2010-11-24,22.836,23.558,22.652,23.558,297103,0
2010-11-26,23.42,23.647,23.118,23.22,138762,0
2010-11-29,23.082,23.092,22.434,22.899,254146,0
2010-11-30,22.646,22.721,22.244,22.418,465361,0
2010-12-01,22.78,23.42,22.727,23.392,476989,0
2010-12-02,23.446,23.966,23.373,23.957,375561,0
2010-12-03,23.859,24.059,23.712,23.905,287450,0
2010-12-06,23.897,24.096,23.823,23.878,294054,0
2010-12-07,24.15,24.387,23.957,24.196,312195,0
2010-12-08,24.232,24.461,24.15,24.178,177455,0
2010-12-09,24.335,24.397,23.336,23.53,543834,0
2010-12-10,23.577,24.406,23.549,24.387,307942,0
2010-12-13,24.387,24.442,23.878,23.887,199530,0
2010-12-14,23.994,24.498,23.994,24.335,197720,0
2010-12-15,24.387,24.672,24.187,24.325,265448,0
2010-12-16,24.343,24.672,24.196,24.36,312154,0
2010-12-17,24.316,24.397,24.134,24.178,327428,0
2010-12-20,24.306,24.416,24.077,24.325,186940,0
2010-12-21,24.47,24.643,24.351,24.597,121389,0
2010-12-22,24.588,24.891,24.553,24.754,161357,0
2010-12-23,24.708,25.046,24.681,24.735,181766,0
2010-12-27,24.625,24.945,24.543,24.754,80075,0
2010-12-28,24.745,24.809,24.397,24.508,127757,0
2010-12-29,24.571,24.644,24.461,24.571,643237,0
2010-12-30,24.579,24.8,24.553,24.616,120500,0
2010-12-31,24.641,24.753,24.504,24.549,223666,0
2011-01-03,24.809,25.13,24.498,25.13,382711,0
2011-01-04,25.227,25.227,24.882,24.945,332422,0
2011-01-05,24.863,25.566,24.754,25.384,389797,0
2011-01-06,25.421,25.421,24.553,24.735,260386,0
2011-01-07,24.745,24.845,24.15,24.442,194705,0
2011-01-10,24.316,24.606,23.966,24.461,199491,0
2011-01-11,24.553,24.818,24.416,24.534,168562,0
2011-01-12,24.781,24.945,24.615,24.828,129443,0
2011-01-13,24.855,25.21,24.828,25.017,194605,0
2011-01-14,24.963,25.227,24.763,25.111,230778,0
2011-01-18,25.008,25.411,24.99,25.411,269238,0
2011-01-19,25.338,25.457,24.828,24.899,349275,0
2011-01-20,24.773,25.148,24.763,24.954,293080,0
2011-01-21,25.063,25.338,24.818,25.111,256006,0
2011-01-24,25.111,25.438,24.882,25.183,273578,0
2011-01-25,24.99,25.13,24.699,25.111,256662,0
2011-01-26,25.13,25.757,24.999,25.493,336336,0
2011-01-27,25.486,25.823,25.292,25.476,301056,0
2011-01-28,25.447,25.447,24.26,24.26,282906,0
2011-01-31,24.421,24.799,24.041,24.661,249878,0
2011-02-01,24.926,25.676,24.836,25.531,234134,0
2011-02-02,25.394,25.731,25.255,25.274,219973,0
2011-02-03,26.032,27.695,25.657,27.577,845579,0
2011-02-04,27.666,27.676,27.23,27.629,352059,0
2011-02-07,27.629,28.278,27.629,27.95,314421,0
2011-02-08,27.832,28.372,27.741,28.372,323037,0
2011-02-09,28.197,28.507,28.05,28.325,278778,0
2011-02-10,28.16,28.763,28.142,28.579,267977,0
2011-02-11,28.382,29.02,28.316,28.854,277755,0
2011-02-14,28.954,29.048,28.737,28.781,350996,0
2011-02-15,28.627,29.038,28.627,28.836,263087,0
2011-02-16,28.983,28.983,28.461,28.618,218998,0
2011-02-18,28.665,28.753,28.296,28.417,276742,0
2011-02-22,28.05,28.39,27.595,27.638,211625,0
2011-02-23,27.704,27.76,26.793,27.045,344108,0
2011-02-24,27.036,27.822,26.892,27.322,548966,0
2011-02-25,27.393,28.225,27.374,28.225,251128,0
2011-02-28,28.511,28.547,28.091,28.2,230652,0
2011-03-01,28.197,28.39,27.42,27.913,400965,0
2011-03-02,27.941,28.599,27.822,28.27,313957,0
2011-03-03,28.646,29.057,28.507,28.826,305162,0
2011-03-04,28.863,28.863,28.034,28.48,173275,0
2011-03-07,28.646,28.69,27.647,27.814,201838,0
2011-03-08,27.797,29.266,27.429,28.927,460786,0
2011-03-09,28.627,29.119,28.533,28.719,166401,0
2011-03-10,28.178,28.178,26.755,26.873,698811,0
2011-03-11,26.653,27.248,26.653,27.184,427071,0
2011-03-14,26.818,27.429,26.736,27.329,424071,0
2011-03-15,26.643,27.611,26.488,27.374,396890,0
2011-03-16,27.294,27.712,27.091,27.503,519706,0
2011-03-17,28.027,28.144,27.678,27.953,317713,0
2011-03-18,28.382,28.753,28.069,28.71,679992,0
2011-03-21,29.082,29.659,29.038,29.376,358855,0
2011-03-22,29.23,29.486,29.11,29.183,262612,0
2011-03-23,29.092,29.275,28.791,29.137,278489,0
2011-03-24,29.275,29.275,28.882,29.048,255670,0
2011-03-25,29.119,29.688,29.065,29.137,272116,0
2011-03-28,29.23,29.256,28.728,28.844,159016,0
2011-03-29,28.772,29.301,28.637,29.212,208208,0
2011-03-30,29.587,30.361,29.292,30.261,316626,0
2011-03-31,30.271,30.345,30.079,30.245,224507,0
2011-04-01,30.324,30.471,30.208,30.289,139209,0
2011-04-04,30.481,30.919,30.343,30.618,224320,0
2011-04-05,30.62,31.207,30.546,30.776,180442,0
2011-04-06,30.974,31.476,30.745,30.964,356940,0
2011-04-07,30.974,31.204,30.618,30.901,340767,0
2011-04-08,31.14,31.394,30.444,30.727,282766,0
2011-04-11,30.7,31.001,30.289,30.361,217158,0
2011-04-12,30.152,30.419,29.209,29.254,216791,0
2011-04-13,29.457,29.486,28.954,29.146,182923,0
2011-04-14,28.927,29.944,28.919,29.794,234041,0
2011-04-15,29.54,30.308,29.411,30.151,202657,0
2011-04-18,29.704,29.704,28.763,29.092,316053,0
2011-04-19,29.183,29.559,29.074,29.457,197536,0
2011-04-20,29.972,30.334,29.972,30.261,247527,0
2011-04-21,30.361,30.673,30.361,30.59,224575,0
2011-04-25,30.6,30.846,30.316,30.8,219775,0
2011-04-26,30.857,31.463,30.657,31.305,296001,0
2011-04-27,31.44,31.476,30.59,31.001,422475,0
2011-04-28,30.719,31.158,29.623,30.289,459741,0
2011-04-29,30.336,30.566,30.122,30.151,217134,0
2011-05-02,30.216,30.399,28.372,28.49,577162,0
2011-05-03,28.412,28.485,27.798,28.017,365174,0
2011-05-04,28.053,28.367,27.55,27.896,379731,0
2011-05-05,27.612,28.367,27.504,27.714,348153,0
2011-05-06,27.55,28.412,27.09,27.266,376044,0
2011-05-09,27.211,27.99,27.211,27.861,274919,0
2011-05-10,27.806,28.173,27.762,28.053,211669,0
2011-05-11,27.878,27.962,27.266,27.323,271520,0
2011-05-12,27.128,28.053,27.128,28,196082,0
2011-05-13,27.798,28.228,27.155,27.211,469710,0
2011-05-16,27.128,27.486,26.441,26.468,343447,0
2011-05-17,26.476,26.587,25.901,25.956,303707,0
2011-05-18,25.993,26.716,25.928,26.641,224410,0
2011-05-19,26.971,27.09,26.476,26.862,253971,0
2011-05-20,26.651,26.744,25.947,26.193,267905,0
2011-05-23,25.67,25.863,25.332,25.332,202871,0
2011-05-24,25.341,25.533,24.918,24.956,321362,0
2011-05-25,24.874,25.79,24.829,25.642,264768,0
2011-05-26,25.479,26.111,25.341,26.054,183316,0
2011-05-27,26.285,26.716,26.184,26.485,164089,0
2011-05-31,26.894,27.301,26.662,27.263,481473,0
2011-06-01,27.183,27.374,26.36,26.54,660898,0
2011-06-02,26.531,26.917,26.531,26.697,366739,0
2011-06-03,26.045,26.294,25.387,25.414,373909,0
2011-06-06,25.304,25.497,24.973,25.057,335030,0
2011-06-07,25.185,25.542,24.883,25.23,263890,0
2011-06-08,25.084,25.424,25.019,25.149,424683,0
2011-06-09,25.241,25.712,25.03,25.545,380107,0
2011-06-10,25.277,25.551,25.159,25.379,492527,0
2011-06-13,25.397,25.735,25.277,25.397,280099,0
2011-06-14,25.633,25.928,25.533,25.828,216999,0
2011-06-15,25.542,25.752,24.746,24.865,409912,0
2011-06-16,24.919,25.26,24.516,24.801,488494,0
2011-06-17,25.048,25.369,24.681,24.764,437337,0
2011-06-20,24.746,25.405,24.626,25.094,215514,0
2011-06-21,25.149,25.752,25.149,25.699,251470,0
2011-06-22,25.533,26.111,25.533,25.744,192417,0
2011-06-23,25.332,26,25.084,25.891,272122,0
2011-06-24,25.932,26.106,25.5,25.73,542507,0
2011-06-27,25.69,26.424,25.533,26.277,264346,0
2011-06-28,26.313,27.054,26.285,27.018,315922,0
2011-06-29,27.109,27.174,26.679,27.119,211701,0
2011-06-30,27.155,27.582,27.035,27.341,203353,0
2011-07-01,27.421,28.175,27.247,27.975,233509,0
2011-07-05,28.002,28.11,27.844,27.984,188576,0
2011-07-06,27.908,28.515,27.862,28.434,240500,0
2011-07-07,28.452,29.242,28.443,29.077,263125,0
2011-07-08,28.627,28.7,28.204,28.646,237328,0
2011-07-11,28.194,28.496,27.908,28.138,255744,0
2011-07-12,27.975,28.258,27.587,27.669,225783,0
2011-07-13,27.754,28.294,27.505,27.679,337431,0
2011-07-14,27.763,27.826,27.285,27.338,315543,0
2011-07-15,27.412,27.898,27.109,27.8,312513,0
2011-07-18,27.597,27.975,27.081,27.394,249099,0
2011-07-19,27.679,28.184,27.505,28.147,223258,0
2011-07-20,28.138,28.388,27.984,28.12,166186,0
2011-07-21,28.285,28.855,28.24,28.691,205372,0
2011-07-22,28.637,28.985,28.515,28.865,184761,0
2011-07-25,28.533,28.976,28.407,28.782,209878,0
2011-07-26,28.738,28.819,27.587,27.65,259884,0
2011-07-27,27.449,27.449,26.546,26.898,535278,0
2011-07-28,26.852,27.862,26.18,27.127,473344,0
2011-07-29,26.757,27.862,26.477,27.437,475862,0
2011-08-01,27.871,27.871,27.109,27.65,763122,0
2011-08-02,27.412,27.926,26.385,26.639,848495,0
2011-08-03,26.594,26.86,26.116,26.43,346686,0
2011-08-04,25.988,26.31,24.432,24.432,668686,0
2011-08-05,24.811,24.811,23.191,23.707,609527,0
2011-08-08,22.85,23.715,21.278,21.297,553169,0
2011-08-09,21.914,22.98,20.892,22.842,831453,0
2011-08-10,21.968,22.325,20.533,20.581,876772,0
2011-08-11,20.781,22.769,20.762,22.438,406418,0
2011-08-12,22.706,22.769,21.765,22.208,247798,0
2011-08-15,22.246,23.091,22.246,23.091,196657,0
2011-08-16,22.696,23.044,22.316,22.512,213114,0
2011-08-17,22.592,22.86,21.877,22.171,231849,0
2011-08-18,21.251,21.396,20.093,20.496,707211,0
2011-08-19,19.972,21.178,19.963,20.357,372169,0
2011-08-22,21.004,21.066,20.332,20.506,223584,0
2011-08-23,20.636,21.278,20.478,21.26,521645,0
2011-08-24,21.316,22.061,21.142,21.997,342341,0
2011-08-25,22.272,22.466,21.023,21.123,285173,0
2011-08-26,20.864,22.3,20.496,22.3,303853,0
2011-08-29,22.63,23.76,22.42,23.733,367062,0
2011-08-30,23.579,23.707,23.101,23.532,243864,0
2011-08-31,23.718,24.392,23.367,23.636,275986,0
2011-09-01,23.67,23.827,22.687,22.777,228987,0
2011-09-02,22.068,22.455,21.467,21.761,360414,0
2011-09-06,20.746,21.649,20.727,21.555,260358,0
2011-09-07,22.042,22.291,21.719,21.858,501853,0
2011-09-08,21.729,21.988,21.416,21.629,437938,0
2011-09-09,21.288,21.914,21.206,21.765,640631,0
2011-09-12,21.268,21.968,21.268,21.95,457040,0
2011-09-13,22.07,23.173,21.894,22.953,539666,0
2011-09-14,23.163,23.799,22.715,23.384,296122,0
2011-09-15,23.715,23.91,23.257,23.799,196956,0
2011-09-16,23.972,24.277,23.688,23.827,493398,0
2011-09-19,23.257,23.724,22.98,23.448,190046,0
2011-09-20,23.475,24.064,22.696,22.715,298808,0
2011-09-21,22.724,23.063,22.218,22.263,456884,0
2011-09-22,21.323,21.96,20.976,21.629,526546,0
2011-09-23,21.603,22.089,21.288,21.481,378921,0
2011-09-26,21.784,22.592,21.152,22.539,213108,0
2011-09-27,23.073,23.836,22.457,22.76,443336,0
2011-09-28,22.677,22.897,21.603,21.603,330948,0
2011-09-29,22.171,22.457,21.621,22.291,263297,0
2011-09-30,21.792,22.117,21.384,21.432,343184,0
2011-10-03,21.223,21.877,20.093,20.093,467520,0
2011-10-04,19.843,21.883,19.795,21.808,380588,0
2011-10-05,21.864,22.206,21.532,22.022,217251,0
2011-10-06,21.92,23.45,21.706,23.442,497609,0
2011-10-07,23.561,23.624,22.354,22.457,281938,0
2011-10-10,23.017,23.485,22.804,23.485,214991,0
2011-10-11,23.21,23.779,23.163,23.642,217063,0
2011-10-12,23.836,24.756,23.707,24.534,321250,0
2011-10-13,24.323,24.333,23.724,24.185,162299,0
2011-10-14,24.526,25.059,24.295,25.049,194109,0
2011-10-17,24.774,24.774,23.873,23.962,283273,0
2011-10-18,24.046,25.125,23.587,24.911,232286,0
2011-10-19,24.857,25.16,24.304,24.405,181210,0
2011-10-20,24.203,24.498,23.827,24.415,250554,0
2011-10-21,24.918,25.362,24.818,25.334,246574,0
2011-10-24,25.627,26.499,25.372,26.385,225687,0
2011-10-25,26.155,26.155,25.085,25.142,312000,0
2011-10-26,25.637,26.132,24.405,25.961,342816,0
2011-10-27,27.783,28.846,25.775,26.988,540356,0
2011-10-28,26.948,27.143,26.2,26.209,368149,0
2011-10-31,25.748,26.295,25.442,25.554,203413,0
2011-11-01,24.235,24.973,23.905,24.145,423797,0
2011-11-02,24.585,25.334,24.402,25.232,316606,0
2011-11-03,25.583,25.656,24.828,25.528,301252,0
2011-11-04,25.133,25.269,24.549,24.992,232660,0
2011-11-07,24.973,25.168,23.985,24.78,196214,0
2011-11-08,25.133,25.473,24.329,25.362,184623,0
2011-11-09,24.476,24.744,23.653,23.793,331449,0
2011-11-10,24.273,24.457,23.802,24.245,181954,0
2011-11-11,24.623,25.24,24.504,25.019,181829,0
2011-11-14,24.9,24.927,23.663,23.931,307924,0
2011-11-15,23.802,25.168,23.718,24.873,491779,0
2011-11-16,24.576,25.381,24.383,24.651,204191,0
2011-11-17,24.661,24.679,23.727,23.859,319745,0
2011-11-18,23.905,24.013,23.469,23.773,253111,0
2011-11-21,23.23,23.296,22.455,22.601,417147,0
2011-11-22,22.529,22.611,21.948,22.122,437211,0
2011-11-23,21.891,22.022,20.829,21.061,350479,0
2011-11-25,20.949,21.172,20.656,20.665,206687,0
2011-11-28,21.532,21.663,21.337,21.644,555595,0
2011-11-29,21.716,21.716,21.155,21.374,488313,0
2011-11-30,22.56,22.738,22.069,22.72,685008,0
2011-12-01,22.696,23.268,22.657,22.878,298795,0
2011-12-02,23.249,23.582,23.064,23.304,186331,0
2011-12-05,23.424,23.822,23.074,23.312,338065,0
2011-12-06,23.267,23.959,23.033,23.765,284717,0
2011-12-07,23.516,23.931,23.138,23.507,258894,0
2011-12-08,23.174,23.174,22.077,22.158,344202,0
2011-12-09,22.261,23.469,22.15,23.296,345197,0
2011-12-12,22.935,23.092,22.733,23.082,218062,0
2011-12-13,23.296,23.627,22.62,22.706,294451,0
2011-12-14,22.465,22.667,22.158,22.546,371899,0
2011-12-15,23.008,23.33,22.85,23.128,363230,0
2011-12-16,23.433,24.355,23.146,23.322,645711,0
2011-12-19,23.526,23.727,22.676,22.76,351724,0
2011-12-20,23.304,24.199,23.202,23.822,347257,0
2011-12-21,23.701,24.273,23.433,24.136,206106,0
2011-12-22,24.117,24.744,24.013,24.476,295442,0
2011-12-23,24.568,24.623,24.365,24.522,88862,0
2011-12-27,24.329,25.058,24.171,24.918,160878,0
2011-12-28,24.855,24.855,24.383,24.457,286858,0
2011-12-29,24.54,25.114,24.504,25.048,174288,0
2011-12-30,24.935,25.106,24.778,24.805,186876,0
2012-01-03,25.435,25.555,24.946,25.058,290144,0
2012-01-04,24.873,25.26,24.661,24.808,247264,0
2012-01-05,24.623,24.964,24.19,24.716,228982,0
2012-01-06,24.712,24.869,24.377,24.562,335511,0
2012-01-09,24.725,24.864,23.905,24.283,312381,0
2012-01-10,24.623,25.001,24.329,24.955,208727,0
2012-01-11,24.906,25.508,24.712,25.442,194943,0
2012-01-12,25.527,25.618,25.101,25.582,104729,0
2012-01-13,25.322,25.508,24.988,25.247,158933,0
2012-01-17,25.452,25.554,25.045,25.101,154258,0
2012-01-18,24.96,25.322,24.832,25.312,167839,0
2012-01-19,25.36,25.703,25.148,25.518,102830,0
2012-01-20,25.415,25.832,25.415,25.712,102723,0
2012-01-23,25.664,26.062,25.322,25.563,150735,0
2012-01-24,25.312,25.981,25.312,25.907,235955,0
2012-01-25,25.934,26.461,25.756,26.416,244677,0
2012-01-26,26.618,26.618,26.11,26.278,232003,0
2012-01-27,26.072,26.498,25.972,26.025,244349,0
2012-01-30,25.748,26.035,25.433,25.842,146937,0
2012-01-31,26.126,26.436,25.647,26.118,282577,0
2012-02-01,26.488,27.452,26.314,27.433,362630,0
2012-02-02,26.136,26.778,21.801,22.608,2573195,0
2012-02-03,22.239,23.006,22.211,22.774,1381536,0
2012-02-06,22.58,22.989,22.405,22.767,855076,0
2012-02-07,22.748,22.923,22.598,22.802,690386,0
2012-02-08,22.831,22.962,22.007,22.257,809080,0
2012-02-09,22.395,22.654,21.934,22.348,742033,0
2012-02-10,22.23,22.481,21.924,22.386,611604,0
2012-02-13,22.664,22.923,22.405,22.821,481149,0
2012-02-14,22.757,22.858,22.099,22.221,549125,0
2012-02-15,22.386,22.424,21.674,21.83,651032,0
2012-02-16,21.839,22.026,21.665,22.007,602038,0
2012-02-17,22.125,22.221,21.934,22.072,320772,0
2012-02-21,22.163,22.424,22.007,22.108,269315,0
2012-02-22,21.999,22.481,21.999,22.348,310697,0
2012-02-23,22.319,22.831,22.163,22.774,420845,0
2012-02-24,22.461,23.053,22.461,23.016,390454,0
2012-02-27,22.848,23.136,22.617,22.923,331233,0
2012-02-28,22.58,23.433,22.145,23.405,860559,0
2012-02-29,23.416,23.557,23.156,23.388,859308,0
2012-03-01,23.469,23.645,23.303,23.526,519383,0
2012-03-02,23.433,23.842,23.043,23.497,745404,0
2012-03-05,23.312,23.692,23.201,23.628,538079,0
2012-03-06,23.238,23.376,22.636,22.923,609168,0
2012-03-07,22.914,22.97,22.757,22.821,155823,0
2012-03-08,22.962,23.238,22.674,23.201,238684,0
2012-03-09,23.248,23.898,23.164,23.702,310426,0
2012-03-12,23.664,23.692,23.248,23.339,229451,0
2012-03-13,23.442,23.645,23.329,23.619,378038,0
2012-03-14,23.564,23.692,23.109,23.238,309859,0
2012-03-15,23.322,23.497,22.979,23.469,282045,0
2012-03-16,23.451,23.692,23.287,23.497,386759,0
2012-03-19,23.248,23.851,23.248,23.574,231750,0
2012-03-20,23.339,23.488,23.016,23.043,300496,0
2012-03-21,23.127,23.221,22.942,22.97,139934,0
2012-03-22,22.712,22.896,22.452,22.712,193333,0
2012-03-23,22.721,22.721,22.49,22.636,373930,0
2012-03-26,22.876,23.583,22.868,23.583,335886,0
2012-03-27,23.637,23.775,23.287,23.303,232781,0
2012-03-28,23.287,23.664,23.091,23.155,500568,0
2012-03-29,22.905,22.989,22.49,22.525,674531,0
2012-03-30,22.696,22.696,22.102,22.102,655113,0
2012-04-02,22.053,22.275,22.044,22.182,928017,0
2012-04-03,22.211,22.319,21.858,21.999,635316,0
2012-04-04,21.816,21.835,20.784,20.942,804731,0
2012-04-05,20.839,21.028,20.703,20.792,266915,0
2012-04-09,20.451,20.729,20.34,20.618,500297,0
2012-04-10,20.6,20.627,20.239,20.34,388466,0
2012-04-11,20.59,20.636,20.433,20.524,258336,0
2012-04-12,20.486,21.256,20.469,21.098,837123,0
2012-04-13,20.959,21.09,20.477,20.627,284635,0
2012-04-16,20.783,20.838,20.313,20.413,302941,0
2012-04-17,20.581,21.185,20.581,20.83,376771,0
2012-04-18,20.674,20.764,20.46,20.59,201595,0
2012-04-19,20.608,20.95,20.413,20.515,376925,0
2012-04-20,20.737,21.007,20.552,20.552,496449,0
2012-04-23,20.239,20.32,19.951,20.08,446395,0
2012-04-24,20.052,20.451,20.007,20.283,260329,0
2012-04-25,20.6,20.811,20.313,20.376,322128,0
2012-04-26,21.312,24.758,21.303,23.719,1551214,0
2012-04-27,23.873,24.477,23.732,24.058,765854,0
2012-04-30,24.059,24.059,23.478,23.527,487676,0
2012-05-01,23.538,23.945,23.231,23.314,382165,0
2012-05-02,23.164,23.248,22.831,22.962,448133,0
2012-05-03,22.952,23.146,22.422,22.597,414701,0
2012-05-04,22.479,22.579,22.096,22.345,474797,0
2012-05-07,22.264,22.896,22.218,22.507,342980,0
2012-05-08,22.336,23.082,22.336,23.017,414567,0
2012-05-09,22.653,23.128,22.542,22.821,441133,0
2012-05-10,23.044,23.044,22.588,22.748,334953,0
2012-05-11,22.55,23.259,22.55,22.886,278933,0
2012-05-14,22.55,22.867,22.188,22.188,462693,0
2012-05-15,22.132,22.365,21.825,22.022,349659,0
2012-05-16,22.142,22.524,21.863,21.863,255953,0
2012-05-17,22.022,22.087,21.019,21.019,250430,0
2012-05-18,21.009,21.159,20.637,20.868,524010,0
2012-05-21,20.961,21.695,20.858,21.695,382143,0
2012-05-22,21.714,21.948,21.332,21.502,260687,0
2012-05-23,21.23,21.873,21.082,21.807,310040,0
2012-05-24,21.77,21.995,21.512,21.9,228067,0
2012-05-25,21.91,21.91,21.539,21.605,168055,0
2012-05-29,21.9,22.004,21.352,21.845,244051,0
2012-05-30,21.529,21.661,21.249,21.416,169948,0
2012-05-31,21.377,21.377,20.788,21.173,220050,0
2012-06-01,20.571,20.877,20.253,20.262,366680,0
2012-06-04,20.355,20.562,19.678,20.049,274100,0
2012-06-05,19.958,20.378,19.799,20.378,266732,0
2012-06-06,20.703,21.019,20.524,21.019,235543,0
2012-06-07,21.426,21.825,20.906,20.933,256203,0
2012-06-08,20.868,21.502,20.703,21.482,289567,0
2012-06-11,21.76,21.825,20.738,20.774,201502,0
2012-06-12,20.896,20.896,20.302,20.532,329880,0
2012-06-13,20.451,20.562,19.912,20.039,276918,0
2012-06-14,20.134,20.802,20.134,20.532,272304,0
2012-06-15,20.618,21.019,20.618,20.756,495653,0
2012-06-18,20.262,20.59,20.134,20.505,294756,0
2012-06-19,20.608,20.999,20.6,20.849,277743,0
2012-06-20,20.896,21.055,20.329,20.515,301594,0
2012-06-21,20.505,20.713,19.725,19.846,221494,0
2012-06-22,19.975,20.154,19.856,20.004,603429,0
2012-06-25,19.605,19.846,19.444,19.576,297840,0
2012-06-26,19.64,20.134,19.64,20.077,402010,0
2012-06-27,20.329,20.685,20.049,20.646,166078,0
2012-06-28,20.451,21.13,20.413,21.12,286867,0
2012-06-29,21.657,21.682,21.439,21.552,436587,0
2012-07-02,21.632,21.779,21.185,21.332,336316,0
2012-07-03,21.405,21.787,21.33,21.714,160650,0
2012-07-05,21.66,21.911,21.321,21.35,261979,0
2012-07-06,21.052,21.079,20.77,20.817,270762,0
2012-07-09,20.748,20.915,20.655,20.784,251231,0
2012-07-10,20.911,21.069,20.519,20.779,295487,0
2012-07-11,20.76,21.228,20.733,20.825,756132,0
2012-07-12,20.651,21.079,20.481,20.967,352801,0
2012-07-13,21.025,21.462,21.015,21.34,168210,0
2012-07-16,21.228,21.462,20.929,21.444,231301,0
2012-07-17,21.52,22.2,21.481,21.835,268784,0
2012-07-18,21.78,22.376,21.66,22.06,376648,0
2012-07-19,22.181,22.338,21.76,21.76,182599,0
2012-07-20,21.547,21.826,21.501,21.556,243059,0
2012-07-23,21.035,21.787,20.835,21.632,325278,0
2012-07-24,21.66,21.66,20.845,21.061,367436,0
2012-07-25,21.183,21.424,20.902,21.34,327250,0
2012-07-26,21.377,22.042,20.463,21.958,425892,0
2012-07-27,22.153,22.153,21.052,21.714,386082,0
2012-07-30,21.76,22.032,21.454,21.501,231568,0
2012-07-31,21.391,22.003,21.391,21.665,244710,0
2012-08-01,21.797,21.891,20.997,21.005,325465,0
2012-08-02,20.717,20.77,20.266,20.481,339469,0
2012-08-03,20.902,21.35,20.788,20.967,480689,0
2012-08-06,20.939,21.424,20.939,21.33,270142,0
2012-08-07,21.481,21.51,21.22,21.434,268252,0
2012-08-08,21.294,21.604,20.948,21.454,143847,0
2012-08-09,21.396,21.623,21.201,21.284,210853,0
2012-08-10,21.201,21.414,21.107,21.321,159755,0
2012-08-13,21.274,21.33,20.743,21.069,153675,0
2012-08-14,21.257,21.304,20.977,21.079,241205,0
2012-08-15,20.987,21.575,20.987,21.51,199063,0
2012-08-16,21.462,21.864,21.396,21.797,135081,0
2012-08-17,21.76,22.08,21.604,21.817,217108,0
2012-08-20,21.732,21.93,21.528,21.668,148571,0
2012-08-21,21.787,22.124,21.575,21.651,228404,0
2012-08-22,21.538,21.556,21.183,21.294,291949,0
2012-08-23,21.294,21.34,20.957,21.228,187666,0
2012-08-24,21.107,21.444,21.107,21.156,211767,0
2012-08-27,21.274,21.35,20.863,20.911,178087,0
2012-08-28,20.855,21.117,20.779,21.043,172883,0
2012-08-29,21.061,21.237,20.977,21.043,200716,0
2012-08-30,20.835,21.043,20.594,20.698,164455,0
2012-08-31,20.941,20.941,20.491,20.791,200915,0
2012-09-04,20.753,21.156,20.332,20.929,258894,0
2012-09-05,20.873,21.165,20.708,21.107,231551,0
2012-09-06,21.321,21.966,21.156,21.77,323829,0
2012-09-07,21.93,23.144,21.807,23.06,402799,0
2012-09-10,22.994,23.415,22.976,22.976,406907,0
2012-09-11,23.05,23.05,22.639,22.725,239059,0
2012-09-12,22.787,22.918,22.527,22.696,294707,0
2012-09-13,22.687,23.329,22.61,23.303,246384,0
2012-09-14,23.303,23.469,23.003,23.171,301737,0
2012-09-17,23.088,23.517,22.958,23.348,227740,0
2012-09-18,23.229,23.229,22.706,23.115,272017,0
2012-09-19,23.209,23.451,23.021,23.415,241910,0
2012-09-20,23.219,23.517,23.152,23.385,181959,0
2012-09-21,23.629,23.638,23.338,23.358,484026,0
2012-09-24,23.115,24.077,22.968,23.854,368843,0
2012-09-25,23.911,23.945,23.433,23.575,374976,0
2012-09-26,23.642,23.709,23.417,23.53,322031,0
2012-09-27,23.68,23.85,23.408,23.792,167146,0
2012-09-28,23.683,24.116,23.683,23.992,385657,0
2012-10-01,24.077,24.199,23.778,23.982,447371,0
2012-10-02,24.045,24.045,23.579,23.831,205999,0
2012-10-03,23.868,23.941,23.559,23.709,159315,0
2012-10-04,23.812,23.969,23.55,23.969,238421,0
2012-10-05,24.115,24.431,24.002,24.284,266233,0
2012-10-08,24.657,24.676,24.161,24.676,430237,0
2012-10-09,24.618,24.647,24.424,24.647,360691,0
2012-10-10,24.647,24.713,24.489,24.572,270080,0
2012-10-11,24.731,25.049,24.59,24.75,231425,0
2012-10-12,24.694,24.973,24.694,24.89,418612,0
2012-10-15,24.917,25.377,24.89,25.319,347630,0
2012-10-16,25.47,26.076,25.44,25.777,488338,0
2012-10-17,25.777,25.834,25.543,25.636,441674,0
2012-10-18,25.664,26.13,25.413,26.104,255769,0
2012-10-19,25.937,25.937,25.46,25.712,314921,0
2012-10-22,25.664,25.825,25.517,25.655,159878,0
2012-10-23,25.33,25.742,25.125,25.583,232232,0
2012-10-24,25.684,25.684,25.367,25.572,269184,0
2012-10-25,24.676,25.377,23.74,23.892,1289105,0
2012-10-26,23.959,24.224,23.389,23.743,392300,0
2012-10-31,23.737,24.594,23.494,24.566,470456,0
2012-11-01,24.544,25.066,24.414,25.029,741637,0
2012-11-02,25.217,25.226,24.457,24.467,279544,0
2012-11-05,24.43,26.84,24.338,25.864,996585,0
2012-11-06,26.04,26.481,25.864,26.418,315094,0
2012-11-07,26.164,26.219,25.378,25.452,318147,0
2012-11-08,25.179,25.573,25.086,25.086,401120,0
2012-11-09,24.992,25.433,24.89,25.039,271505,0
2012-11-12,25.106,25.264,24.693,24.916,246034,0
2012-11-13,24.787,25.274,24.542,25.029,183648,0
2012-11-14,25.153,25.31,24.093,24.131,296501,0
2012-11-15,24.141,24.346,23.54,23.614,264528,0
2012-11-16,23.614,23.888,23.126,23.792,335379,0
2012-11-19,24.083,24.607,24.007,24.598,239004,0
2012-11-20,24.533,25.019,24.308,24.665,377260,0
2012-11-21,24.73,24.88,24.496,24.759,162610,0
2012-11-23,24.898,25.189,24.759,25.153,80613,0
2012-11-26,25.039,25.387,24.833,25.387,160115,0
2012-11-27,25.378,25.424,25.116,25.254,193582,0
2012-11-28,25.179,25.499,24.982,25.471,347170,0
2012-11-29,25.77,26.108,25.677,25.837,356847,0
2012-11-30,25.931,25.978,25.592,25.742,437442,0
2012-12-03,25.968,26.079,25.715,25.977,184892,0
2012-12-04,25.996,26.598,25.996,26.494,281401,0
2012-12-05,26.604,26.951,26.481,26.661,263447,0
2012-12-06,26.604,26.922,26.557,26.698,187235,0
2012-12-07,26.812,26.849,26.528,26.728,119163,0
2012-12-10,26.756,27.206,26.623,27.177,273831,0
2012-12-11,27.372,27.797,27.215,27.562,307826,0
2012-12-12,27.769,28.003,26.896,26.961,281393,0
2012-12-13,26.914,26.969,26.538,26.651,134899,0
2012-12-14,26.585,27.206,26.409,26.499,223475,0
2012-12-17,26.651,27.044,26.286,27.018,224867,0
2012-12-18,26.969,27.382,26.83,27.353,202887,0
2012-12-19,27.335,27.401,27.008,27.167,218679,0
2012-12-20,27.215,27.643,27.215,27.524,184995,0
2012-12-21,27.309,27.335,26.392,26.728,563927,0
2012-12-24,26.68,26.877,26.392,26.67,66402,0
2012-12-26,26.651,26.867,26.134,26.633,180198,0
2012-12-27,26.641,26.756,26.099,26.473,121653,0
2012-12-28,26.325,26.67,26.182,26.315,136830,0
2012-12-31,26.26,26.769,26.109,26.75,238145,0
2013-01-02,27.534,28.291,27.42,28.255,397166,0
2013-01-03,28.141,28.246,27.823,27.993,273625,0
2013-01-04,28.16,28.282,27.833,28.198,208815,0
2013-01-07,27.965,28.282,27.965,28.189,107007,0
2013-01-08,28.17,28.31,27.935,28.15,132995,0
2013-01-09,28.254,28.451,28.037,28.235,141779,0
2013-01-10,28.386,28.386,27.707,28.094,260013,0
2013-01-11,28.15,28.443,27.955,28.273,200064,0
2013-01-14,28.246,28.415,28.021,28.291,116131,0
2013-01-15,28.077,28.601,28.077,28.543,243230,0
2013-01-16,28.291,28.461,26.849,27.13,672839,0
2013-01-17,27.138,27.955,27.138,27.814,409530,0
2013-01-18,27.867,28.451,27.727,28.358,230515,0
2013-01-22,28.301,28.705,28.113,28.641,129953,0
2013-01-23,28.562,28.659,28.309,28.479,153182,0
2013-01-24,28.387,28.591,28.17,28.273,303628,0
2013-01-25,28.348,28.348,27.83,28.028,407986,0
2013-01-28,28.094,28.621,28.065,28.581,319591,0
2013-01-29,28.581,28.826,28.187,28.591,295515,0
2013-01-30,28.562,28.676,28.159,28.3,279118,0
2013-01-31,28.207,28.217,27.886,28.047,677707,0
2013-02-01,27.756,27.756,24.923,26.1,1440231,0
2013-02-04,25.319,25.856,25.196,25.647,500139,0
2013-02-05,25.808,25.808,25.074,25.328,512346,0
2013-02-06,25.16,25.628,25.104,25.554,560850,0
2013-02-07,25.609,25.657,25.357,25.554,271077,0
2013-02-08,25.544,25.715,25.328,25.432,228505,0
2013-02-11,25.386,25.386,25.142,25.224,111775,0
2013-02-12,25.216,25.395,25.151,25.196,251168,0
2013-02-13,25.328,25.377,25.056,25.178,196247,0
2013-02-14,25.151,25.272,24.979,25.037,315064,0
2013-02-15,25.114,25.252,24.942,24.961,374359,0
2013-02-19,25.037,25.262,24.877,25.178,984578,0
2013-02-20,25.037,25.074,24.426,24.641,749128,0
2013-02-21,24.651,24.933,24.463,24.566,259371,0
2013-02-22,24.68,24.783,24.594,24.783,196244,0
2013-02-25,24.839,25.206,24.473,24.473,376604,0
2013-02-26,24.575,24.69,24.359,24.632,219966,0
2013-02-27,24.575,25.017,24.483,24.792,151865,0
2013-02-28,24.734,25.159,24.668,24.875,250491,0
2013-03-01,24.717,25.123,24.492,25.064,409988,0
2013-03-04,24.952,25.187,24.736,25.064,231420,0
2013-03-05,25.328,25.395,25.16,25.206,229192,0
2013-03-06,25.357,25.619,25.056,25.104,214015,0
2013-03-07,25.142,25.395,25.064,25.395,166359,0
2013-03-08,25.667,25.705,25.272,25.535,244739,0
2013-03-11,25.46,25.526,25.319,25.508,104267,0
2013-03-12,25.47,25.686,25.395,25.619,120404,0
2013-03-13,25.676,25.79,25.535,25.76,164056,0
2013-03-14,25.79,26.466,25.657,26.466,498632,0
2013-03-15,26.569,26.607,25.996,26.446,385968,0
2013-03-18,26.136,26.644,25.988,26.384,189008,0
2013-03-19,26.438,26.74,26.08,26.24,220697,0
2013-03-20,26.438,26.654,26.394,26.531,255774,0
2013-03-21,26.27,26.55,25.818,26.013,179292,0
2013-03-22,26.1,26.155,25.875,26.041,198638,0
2013-03-25,26.136,26.317,25.76,26.109,225373,0
2013-03-26,26.221,26.501,26.221,26.466,170643,0
2013-03-27,26.317,26.531,26.193,26.438,213272,0
2013-03-28,26.531,26.673,26.446,26.578,224434,0
2013-04-01,26.578,26.673,25.865,26.005,273811,0
2013-04-02,26.184,26.184,25.563,25.686,284635,0
2013-04-03,25.705,25.922,25.037,25.037,319008,0
2013-04-04,25.083,25.242,24.838,24.885,271703,0
2013-04-05,24.548,24.671,24.285,24.359,432231,0
2013-04-08,24.483,24.566,24.171,24.416,370236,0
2013-04-09,24.473,24.584,24.276,24.416,340513,0
2013-04-10,24.536,25.216,24.403,25.133,247374,0
2013-04-11,25.123,25.252,24.859,25.017,252014,0
2013-04-12,24.849,25.046,24.708,24.933,160913,0
2013-04-15,24.812,24.914,23.456,23.514,605128,0
2013-04-16,23.756,24.097,23.542,24.01,272428,0
2013-04-17,23.857,23.949,23.185,23.326,453313,0
2013-04-18,23.324,23.362,22.638,22.92,395473,0
2013-04-19,22.978,23.713,22.837,23.583,212506,0
2013-04-22,23.627,23.627,22.788,23.1,541766,0
2013-04-23,23.306,23.532,23.072,23.299,413961,0
2013-04-24,23.362,23.683,23.213,23.456,595979,0
2013-04-25,23.825,26.211,23.825,25.922,699199,0
2013-04-26,25.752,25.752,24.734,24.885,401413,0
2013-04-29,25.084,25.262,24.641,25.142,422202,0
2013-04-30,25.123,25.196,24.53,24.933,490247,0
2013-05-01,24.792,24.989,23.617,23.617,434942,0
2013-05-02,23.76,24.423,23.413,24.299,346847,0
2013-05-03,24.545,25.471,24.545,24.866,360077,0
2013-05-06,24.905,25.151,24.717,25.017,159664,0
2013-05-07,25.073,25.499,24.932,25.499,158798,0
2013-05-08,25.432,25.574,25.036,25.461,225241,0
2013-05-09,25.396,25.396,25.063,25.29,192425,0
2013-05-10,25.386,25.386,24.875,25.113,103280,0
2013-05-13,25.093,25.103,24.564,24.978,165363,0
2013-05-14,24.95,25.396,24.941,25.281,183768,0
2013-05-15,25.386,25.536,25.055,25.499,182650,0
2013-05-16,25.386,25.536,25.187,25.319,195497,0
2013-05-17,25.396,25.489,25.377,25.471,189496,0
2013-05-20,25.319,25.564,25.252,25.527,171472,0
2013-05-21,25.527,25.735,25.396,25.527,155240,0
2013-05-22,25.545,25.914,24.978,25.133,180236,0
2013-05-23,24.838,25.527,24.591,25.471,169824,0
2013-05-24,25.262,25.782,25.026,25.707,129479,0
2013-05-28,25.991,26.35,25.386,25.602,591396,0
2013-05-29,25.441,25.584,25.123,25.414,104028,0
2013-05-30,25.451,25.536,25.242,25.338,113350,0
2013-05-31,25.157,25.686,25.119,25.326,384153,0
2013-06-03,25.404,25.762,25.063,25.611,320283,0
2013-06-04,25.593,25.782,25.196,25.584,265952,0
2013-06-05,25.471,25.471,24.95,25.083,160773,0
2013-06-06,25.063,25.177,24.706,24.997,156769,0
2013-06-07,25.216,25.309,24.687,25.224,126503,0
2013-06-10,25.29,25.83,25.113,25.621,187311,0
2013-06-11,25.29,25.481,24.838,25.252,151211,0
2013-06-12,25.489,25.489,24.8,24.82,93930,0
2013-06-13,24.81,25.441,24.573,25.357,91449,0
2013-06-14,25.367,25.441,25.123,25.159,157052,0
2013-06-17,25.404,25.414,25.103,25.252,70038,0
2013-06-18,25.3,25.811,25.252,25.716,120971,0
2013-06-19,25.638,25.811,24.875,25.007,147645,0
2013-06-20,24.62,24.63,23.723,24.177,310613,0
2013-06-21,24.319,24.479,24.044,24.253,330044,0
2013-06-24,23.838,24.309,23.677,24.054,258574,0
2013-06-25,24.339,24.339,23.828,24.186,167137,0
2013-06-26,24.44,24.44,24.083,24.102,143257,0
2013-06-27,24.281,24.281,24.111,24.148,154478,0
2013-06-28,24.063,24.564,23.866,24.083,772801,0
2013-07-01,24.262,24.649,24.131,24.564,240128,0
2013-07-02,24.384,24.988,24.384,24.772,161521,0
2013-07-03,24.581,25.177,24.517,24.932,60125,0
2013-07-05,25.29,25.29,24.696,25.206,127414,0
2013-07-08,25.216,25.584,25.15,25.564,169259,0
2013-07-09,25.621,25.991,25.29,25.791,248542,0
2013-07-10,25.735,26.121,25.424,25.688,257045,0
2013-07-11,25.999,25.999,25.281,25.489,315120,0
2013-07-12,25.432,25.489,25.103,25.377,170457,0
2013-07-15,25.414,25.536,25.272,25.481,157362,0
2013-07-16,25.451,25.906,25.386,25.545,161679,0
2013-07-17,25.611,25.914,25.441,25.688,199828,0
2013-07-18,25.716,26.379,25.629,26.321,222770,0
2013-07-19,26.188,26.204,25.629,26.054,140654,0
2013-07-22,26.103,26.179,25.79,25.914,122751,0
2013-07-23,25.923,26.122,25.696,25.963,140176,0
2013-07-24,26.054,26.054,25.469,25.609,152147,0
2013-07-25,25.488,26.139,24.927,25.609,248496,0
2013-07-26,25.393,25.582,25.129,25.306,185757,0
2013-07-29,25.213,25.288,24.568,24.682,178468,0
2013-07-30,24.777,24.956,24.332,24.956,295714,0
2013-07-31,24.994,25.619,24.917,25.326,193214,0
2013-08-01,25.6,26.074,25.534,25.98,398052,0
2013-08-02,25.933,26.197,25.734,26.122,159890,0
2013-08-05,26.054,26.302,25.8,26.302,177527,0
2013-08-06,26.197,26.197,25.79,26.113,136260,0
2013-08-07,25.963,26.094,25.6,25.98,150545,0
2013-08-08,26.197,26.518,26.113,26.452,242754,0
2013-08-09,26.351,26.499,26.225,26.39,173811,0
2013-08-12,26.283,27.003,26.159,26.973,267334,0
2013-08-13,27.003,27.003,26.528,26.899,181534,0
2013-08-14,26.823,26.983,26.691,26.767,176242,0
2013-08-15,26.462,26.547,26.169,26.322,235970,0
2013-08-16,26.159,26.39,26.064,26.302,182351,0
2013-08-19,26.332,26.361,26.026,26.103,120400,0
2013-08-20,26.113,26.434,25.972,26.409,171123,0
2013-08-21,26.312,26.37,25.99,25.99,104151,0
2013-08-22,26.036,26.322,25.8,26.159,122967,0
2013-08-23,26.179,26.302,25.8,26.103,160002,0
2013-08-26,25.953,26.341,25.866,26.149,121882,0
2013-08-27,25.847,25.847,25.297,25.297,124770,0
2013-08-28,25.393,25.469,25.099,25.174,85677,0
2013-08-29,25.157,25.326,25.109,25.239,109539,0
2013-08-30,25.166,25.259,24.075,24.473,260032,0
2013-09-03,24.767,24.946,24.169,24.767,542845,0
2013-09-04,24.701,24.881,24.624,24.795,307118,0
2013-09-05,24.759,24.833,24.577,24.634,333140,0
2013-09-06,24.786,24.786,24.198,24.463,216236,0
2013-09-09,24.586,24.795,24.568,24.767,133838,0
2013-09-10,24.9,25.431,24.729,25.401,176885,0
2013-09-11,25.297,25.628,25.221,25.497,124176,0
2013-09-12,25.534,25.771,25.534,25.591,168494,0
2013-09-13,25.751,25.82,25.553,25.724,149642,0
2013-09-16,26.139,26.149,25.751,25.781,98481,0
2013-09-17,25.781,26.094,25.572,25.933,139095,0
2013-09-18,25.885,26.064,25.345,26.054,183015,0
2013-09-19,26.044,26.188,25.771,26.129,86433,0
2013-09-20,26.275,26.528,26.084,26.4,392498,0
2013-09-23,26.37,26.417,26.036,26.265,112028,0
2013-09-24,26.37,26.861,26.197,26.633,198167,0
2013-09-25,26.72,26.815,26.188,26.434,114378,0
2013-09-26,26.452,26.681,26.312,26.642,145103,0
2013-09-27,26.409,26.595,26.205,26.4,99941,0
2013-09-30,26.4,27.25,26.332,26.815,346612,0
2013-10-01,26.843,27.25,26.613,26.983,367042,0
2013-10-02,26.815,26.815,26.283,26.351,165702,0
2013-10-03,26.341,26.417,25.885,26.094,384661,0
2013-10-04,26.054,26.188,25.953,26.064,136923,0
2013-10-07,26.026,26.026,25.582,25.582,208410,0
2013-10-08,25.619,25.705,25.278,25.278,182804,0
2013-10-09,25.306,25.469,25.184,25.316,168935,0
2013-10-10,25.638,25.734,25.439,25.724,202405,0
2013-10-11,25.8,26.332,25.479,26.255,215602,0
2013-10-14,26.129,26.729,26.129,26.72,137668,0
2013-10-15,26.604,26.861,26.48,26.613,125436,0
2013-10-16,26.748,27.136,26.72,26.983,197545,0
2013-10-17,26.965,27.438,26.767,27.174,157595,0
2013-10-18,27.477,27.95,27.41,27.922,221490,0
2013-10-21,27.883,28.064,27.763,27.902,171665,0
2013-10-22,27.95,28.168,27.723,28.064,126654,0
2013-10-23,27.922,27.999,27.515,27.783,138595,0
2013-10-24,28.425,30.953,28.33,29.012,1241720,0
2013-10-25,29.134,30.452,28.994,30.338,652736,0
2013-10-28,30.301,30.301,29.428,29.572,359523,0
2013-10-29,29.894,30.054,29.278,29.61,479461,0
2013-10-30,29.72,29.894,29.466,29.72,381084,0
2013-10-31,29.749,30.109,29.72,29.749,356421,0
2013-11-01,29.903,30.073,29.438,29.836,286636,0
2013-11-04,29.846,30.216,29.739,30.007,223136,0
2013-11-05,29.932,30.073,29.637,29.72,306626,0
2013-11-06,29.922,30.007,29.533,29.619,130374,0
2013-11-07,29.686,29.806,29.182,29.305,459110,0
2013-11-08,29.278,29.951,29.278,29.913,179504,0
2013-11-11,29.768,30.026,29.543,29.666,197463,0
2013-11-12,29.628,30.157,29.628,30.118,186571,0
2013-11-13,29.971,30.548,29.971,30.548,168817,0
2013-11-14,30.443,30.985,30.376,30.576,169806,0
2013-11-15,30.576,30.795,30.482,30.7,233690,0
2013-11-18,30.767,31.232,30.606,30.853,229063,0
2013-11-19,30.815,31.158,30.539,31.031,341937,0
2013-11-20,31.196,31.403,30.728,30.853,294165,0
2013-11-21,30.881,31.754,30.776,31.565,225288,0
2013-11-22,31.614,31.839,31.091,31.802,234687,0
2013-11-25,31.706,31.83,31.452,31.556,169742,0
2013-11-26,31.518,32.098,30.955,31.907,241859,0
2013-11-27,31.936,32.229,31.661,32.023,143728,0
2013-11-29,32.08,32.19,31.706,31.868,85351,0
2013-12-02,31.973,32.287,31.537,31.946,346752,0
2013-12-03,31.773,31.839,31.232,31.289,249135,0
2013-12-04,31.177,31.652,30.975,31.232,278403,0
2013-12-05,31.196,31.565,31.149,31.556,167523,0
2013-12-06,31.696,32.258,31.594,31.983,129658,0
2013-12-09,32.07,32.17,31.518,31.634,127352,0
2013-12-10,31.528,31.811,31.031,31.061,215363,0
2013-12-11,31.167,31.177,30.311,30.406,241942,0
2013-12-12,30.406,30.737,30.348,30.519,154890,0
2013-12-13,30.548,30.825,30.319,30.586,318475,0
2013-12-16,30.539,31.394,30.539,31.26,171322,0
2013-12-17,31.205,31.422,30.815,31.28,131942,0
2013-12-18,31.289,32.013,31.139,32.013,159309,0
2013-12-19,31.973,32.137,30.72,31.177,279819,0
2013-12-20,31.223,31.821,30.975,31.574,485756,0
2013-12-23,31.652,32.317,31.413,32.268,157918,0
2013-12-24,32.258,32.705,32.088,32.604,86611,0
2013-12-26,32.657,33.039,32.317,32.584,168526,0
2013-12-27,32.733,32.733,32.219,32.666,141702,0
2013-12-30,32.637,32.99,32.467,32.733,143189,0
2013-12-31,32.743,32.848,32.391,32.448,158816,0
2014-01-02,32.447,32.574,31.634,31.754,314535,0
2014-01-03,31.754,32.628,31.754,32.439,218007,0
2014-01-06,32.696,32.83,32.033,32.107,169726,0
2014-01-07,32.219,32.867,32.161,32.62,195080,0
2014-01-08,32.62,33.24,32.467,32.743,222042,0
2014-01-09,32.83,33.009,32.355,32.696,167301,0
2014-01-10,32.762,33.249,32.317,33.096,281128,0
2014-01-13,32.962,33.249,32.249,32.457,284265,0
2014-01-14,32.526,32.657,32.373,32.62,314979,0
2014-01-15,32.733,33.673,32.62,33.597,293054,0
2014-01-16,33.485,33.712,33.019,33.22,298511,0
2014-01-17,33.104,33.467,33.029,33.302,136882,0
2014-01-21,33.38,33.571,32.885,33.457,203500,0
2014-01-22,33.457,33.96,33.351,33.808,163594,0
2014-01-23,33.856,33.856,33.067,33.172,233170,0
2014-01-24,32.82,32.848,31.158,31.325,389782,0
2014-01-27,31.364,31.452,30.262,30.805,311343,0
2014-01-28,30.747,31.186,30.548,30.985,286564,0
2014-01-29,30.737,31.071,30.357,30.462,237385,0
2014-01-30,30.729,31.757,30.51,31.309,295393,0
2014-01-31,30.673,30.937,30.072,30.166,458038,0
2014-02-03,29.92,30.366,28.719,28.784,679065,0
2014-02-04,28.86,29.49,28.517,29.405,545102,0
2014-02-05,29.327,29.557,28.975,29.271,255007,0
2014-02-06,29.376,29.615,29.232,29.356,280935,0
2014-02-07,29.547,29.863,29.518,29.726,290336,0
2014-02-10,29.745,29.765,29.194,29.442,300008,0
2014-02-11,29.509,29.881,29.366,29.775,151361,0
2014-02-12,29.745,30.235,29.709,29.833,295217,0
2014-02-13,29.557,30.215,29.557,30.147,234847,0
2014-02-14,30.117,30.235,29.745,30.186,167406,0
2014-02-18,30.166,30.176,29.784,30.005,185447,0
2014-02-19,29.843,29.843,29.281,29.281,221577,0
2014-02-20,29.442,29.557,29.214,29.518,310855,0
2014-02-21,29.547,29.823,29.327,29.699,434079,0
2014-02-24,29.716,30.052,29.126,29.146,328618,0
2014-02-25,29.156,29.271,28.517,29.005,425336,0
2014-02-26,29.117,29.624,28.908,29.271,308861,0
2014-02-27,29.166,29.405,29.089,29.281,411405,0
2014-02-28,29.347,29.422,28.918,28.995,769533,0
2014-03-03,28.699,28.814,28.183,28.593,769855,0
2014-03-04,29.033,29.499,28.985,28.995,820166,0
2014-03-05,28.955,29.089,28.563,28.603,771220,0
2014-03-06,28.794,29.099,28.699,28.995,253963,0
2014-03-07,29.089,29.577,28.908,29.062,412834,0
2014-03-10,29.089,29.251,28.889,28.898,268151,0
2014-03-11,28.898,29.014,28.479,28.603,389564,0
2014-03-12,28.347,28.643,28.05,28.307,456837,0
2014-03-13,28.442,28.544,27.935,28.05,240654,0
2014-03-14,27.906,28.394,27.812,27.831,329546,0
2014-03-17,28.032,28.469,27.831,27.859,478256,0
2014-03-18,27.925,28.222,27.841,28.032,224633,0
2014-03-19,27.994,28.144,27.545,27.658,356923,0
2014-03-20,27.61,27.965,27.537,27.849,462667,0
2014-03-21,27.925,28.013,27.488,27.565,609810,0
2014-03-24,27.61,27.766,27.231,27.478,444205,0
2014-03-25,27.629,27.776,27.144,27.527,826077,0
2014-03-26,27.746,27.776,26.619,26.629,433693,0
2014-03-27,26.794,26.821,26.306,26.403,255254,0
2014-03-28,26.43,26.953,26.384,26.503,240694,0
2014-03-31,26.706,27.269,26.513,27.222,333228,0
2014-04-01,27.308,28.004,27.231,27.955,441271,0
2014-04-02,28.059,28.699,27.812,28.623,498192,0
2014-04-03,28.689,28.774,28.544,28.653,364741,0
2014-04-04,28.898,29.136,28.089,28.174,583791,0
2014-04-07,28.059,28.193,27.298,27.602,467114,0
2014-04-08,27.583,28.278,27.583,28.069,480152,0
2014-04-09,28.222,28.26,27.812,28.135,592995,0
2014-04-10,28.089,28.297,27.786,27.868,686664,0
2014-04-11,27.555,27.896,27.353,27.43,557979,0
2014-04-14,27.794,27.794,27.077,27.241,403765,0
2014-04-15,24.666,25.524,23.693,24.16,2690990,0
2014-04-16,24.435,24.504,23.644,24.189,1217944,0
2014-04-17,24.189,24.646,23.827,24.388,1136357,0
2014-04-21,24.428,24.637,24.294,24.523,534345,0
2014-04-22,24.523,25.144,24.435,25.075,860958,0
2014-04-23,25.047,25.134,23.674,23.693,1155568,0
2014-04-24,23.551,24.428,23.12,24.036,1308572,0
2014-04-25,23.914,23.978,23.561,23.931,801169,0
2014-04-28,24.084,24.351,23.721,24.045,893445,0
2014-04-29,24.104,24.37,24.104,24.189,1243487,0
2014-04-30,24.15,24.36,23.482,24.255,868914,0
2014-05-01,24.265,24.265,23.197,23.339,976107,0
2014-05-02,23.407,23.768,23.329,23.561,513184,0
2014-05-05,23.472,23.674,23.149,23.644,474112,0
2014-05-06,23.617,23.664,23.397,23.561,479833,0
2014-05-07,23.674,23.778,23.368,23.739,622332,0
2014-05-08,23.636,24.179,23.58,23.837,873213,0
2014-05-09,23.721,24.179,23.627,24.074,468128,0
2014-05-12,24.638,25.012,24.314,24.897,783719,0
2014-05-13,24.926,25.012,24.525,24.629,478620,0
2014-05-14,24.619,24.716,24.084,24.143,460076,0
2014-05-15,23.978,24.515,23.836,24.429,624243,0
2014-05-16,24.496,24.629,24.266,24.572,467589,0
2014-05-19,24.553,24.993,24.467,24.935,327933,0
2014-05-20,24.897,24.906,24.295,24.437,401915,0
2014-05-21,24.6,24.84,24.324,24.726,311840,0
2014-05-22,24.697,24.869,24.429,24.6,326986,0
2014-05-23,24.658,25.204,24.572,25.175,323308,0
2014-05-27,25.308,25.797,25.214,25.721,330039,0
2014-05-28,25.604,25.99,25.328,25.797,334151,0
2014-05-29,25.758,25.864,25.377,25.74,415261,0
2014-05-30,25.74,25.778,25.434,25.558,378947,0
2014-06-02,25.624,25.721,25.241,25.538,291735,0
2014-06-03,25.483,25.52,25.129,25.473,343261,0
2014-06-04,25.443,25.942,25.357,25.788,314103,0
2014-06-05,25.817,26.384,25.586,26.315,195994,0
2014-06-06,26.447,26.831,26.247,26.822,296540,0
2014-06-09,26.804,27.492,26.785,27.405,279745,0
2014-06-10,27.376,27.559,27.003,27.531,293450,0
2014-06-11,27.329,27.492,27.041,27.243,280721,0
2014-06-12,27.215,27.329,26.993,27.128,252169,0
2014-06-13,27.05,27.089,26.237,26.315,506580,0
2014-06-16,26.267,26.374,26.016,26.325,370376,0
2014-06-17,26.305,26.523,26.217,26.267,560592,0
2014-06-18,26.267,26.447,26.084,26.285,363479,0
2014-06-19,26.325,26.384,26.007,26.18,471159,0
2014-06-20,26.141,27.013,26.141,26.851,7839449,0
2014-06-23,27.022,27.05,25.98,26.026,614061,0
2014-06-24,26.036,26.123,25.548,25.586,1231065,0
2014-06-25,25.415,25.998,25.415,25.998,393960,0
2014-06-26,26.054,26.247,25.74,26.237,242852,0
2014-06-27,26.151,26.485,26.064,26.476,1053940,0
2014-06-30,26.421,27.013,26.277,27.013,498146,0
2014-07-01,27.031,27.569,26.955,27.196,353031,0
2014-07-02,27.079,27.356,26.88,26.965,305779,0
2014-07-03,27.06,27.282,26.917,26.983,152813,0
2014-07-07,26.87,26.87,26.354,26.581,400792,0
2014-07-08,26.503,26.649,26.207,26.305,408692,0
2014-07-09,26.217,26.227,25.778,25.894,536718,0
2014-07-10,25.463,26.171,25.347,25.836,721696,0
2014-07-11,25.768,25.962,25.511,25.855,283486,0
2014-07-14,26.131,26.503,25.922,26.384,247314,0
2014-07-15,26.374,26.649,26.094,26.161,201633,0
2014-07-16,26.364,26.678,26.277,26.285,326936,0
2014-07-17,26.123,26.411,25.942,26.016,263119,0
2014-07-18,25.998,26.542,25.998,26.447,313562,0
2014-07-21,26.267,26.485,26.074,26.305,275925,0
2014-07-22,26.43,26.841,26.374,26.411,451900,0
2014-07-23,26.411,26.602,26.112,26.216,469367,0
2014-07-24,25.737,26.285,25.143,25.988,788143,0
2014-07-25,25.834,26.364,25.65,26.102,483793,0
2014-07-28,26.083,26.189,25.853,25.93,441338,0
2014-07-29,25.988,26.16,25.746,25.882,356097,0
2014-07-30,25.996,26.102,25.795,25.921,237663,0
2014-07-31,25.756,26.005,25.593,25.786,681350,0
2014-08-01,25.805,25.872,25.527,25.584,417499,0
2014-08-04,25.67,25.7,25.459,25.65,419881,0
2014-08-05,25.602,25.766,25.344,25.63,539107,0
2014-08-06,25.498,25.718,25.421,25.63,330622,0
2014-08-07,25.746,25.805,25.449,25.574,232356,0
2014-08-08,25.564,25.7,25.449,25.488,366115,0
2014-08-11,25.65,26.083,25.459,25.795,809521,0
2014-08-12,25.795,25.996,25.584,25.611,328559,0
2014-08-13,25.709,25.902,25.545,25.611,638302,0
2014-08-14,25.69,25.882,25.536,25.805,529624,0
2014-08-15,25.996,26.18,25.737,25.94,535899,0
2014-08-18,26.14,26.374,26.083,26.266,612264,0
2014-08-19,26.285,26.374,26.266,26.285,444777,0
2014-08-20,26.236,26.335,26.043,26.083,319290,0
2014-08-21,26.035,26.15,25.737,25.94,652965,0
2014-08-22,25.93,26.063,25.815,25.996,288127,0
2014-08-25,26.15,26.553,26.093,26.457,423936,0
2014-08-26,26.447,26.728,26.384,26.553,292724,0
2014-08-27,26.513,26.631,26.315,26.421,193414,0
2014-08-28,26.364,26.572,26.189,26.394,232507,0
2014-08-29,26.457,26.533,26.112,26.305,118946,0
2014-09-02,26.384,26.728,26.285,26.602,160292,0
2014-09-03,26.776,26.776,26.226,26.305,212230,0
2014-09-04,26.315,26.766,26.216,26.485,349972,0
2014-09-05,26.364,26.421,26.122,26.16,314636,0
2014-09-08,26.112,26.384,26.093,26.17,147953,0
2014-09-09,26.14,26.295,25.584,25.67,265553,0
2014-09-10,25.64,25.902,25.401,25.66,204421,0
2014-09-11,25.508,25.978,25.411,25.969,182074,0
2014-09-12,25.902,26.093,25.392,25.469,177932,0
2014-09-15,25.459,25.892,24.939,25.104,292887,0
2014-09-16,25.074,25.162,24.834,24.968,246075,0
2014-09-17,24.901,25.056,24.681,24.873,176165,0
2014-09-18,24.939,25.209,24.844,25.152,290706,0
2014-09-19,25.143,25.363,24.574,24.651,395782,0
2014-09-22,24.574,24.574,23.855,23.874,291253,0
2014-09-23,23.836,24.008,23.691,23.757,291882,0
2014-09-24,23.738,23.836,23.519,23.738,185439,0
2014-09-25,23.729,23.757,23.144,23.29,246691,0
2014-09-26,23.124,23.558,23.124,23.442,222503,0
2014-09-29,23.172,23.354,22.913,23.191,326283,0
2014-09-30,23.144,23.383,22.971,23.096,369748,0
2014-10-01,23.077,23.299,22.74,22.75,297909,0
2014-10-02,22.74,22.99,22.615,22.703,236346,0
2014-10-03,22.922,23.037,22.586,22.586,213083,0
2014-10-06,22.625,22.796,22.482,22.556,189578,0
2014-10-07,22.394,22.576,22.298,22.472,286645,0
2014-10-08,22.424,23.027,22.144,23.009,223526,0
2014-10-09,22.932,22.932,22.097,22.124,457294,0
2014-10-10,21.952,22.059,20.857,20.905,373048,0
2014-10-13,20.915,21.203,20.798,20.827,288486,0
2014-10-14,20.827,21.299,20.827,20.942,282499,0
2014-10-15,20.759,21.589,20.539,21.521,280095,0
2014-10-16,21.194,22.029,21.194,21.827,308305,0
2014-10-17,22.134,22.222,21.375,21.618,450234,0
2014-10-20,21.56,21.876,21.068,21.137,287675,0
2014-10-21,21.166,21.637,21.157,21.491,568110,0
2014-10-22,21.589,21.866,21.309,21.327,317319,0
2014-10-23,21.472,21.738,21.394,21.521,290659,0
2014-10-24,21.56,21.674,21.384,21.481,182510,0
2014-10-27,21.327,21.327,20.933,21.068,289057,0
2014-10-28,21.107,21.691,21.078,21.682,393907,0
2014-10-29,21.748,22.163,21.682,21.748,391647,0
2014-10-30,21.501,21.53,18.397,19.311,1565237,0
2014-10-31,19.761,20.386,19.33,20.175,703089,0
2014-11-03,20.224,20.405,20.049,20.118,466491,0
2014-11-04,20.031,20.234,19.877,19.907,367209,0
2014-11-05,20.445,20.732,20.214,20.501,446497,0
2014-11-06,20.539,20.732,20.328,20.637,278463,0
2014-11-07,20.647,20.732,20.521,20.666,285375,0
2014-11-10,20.723,20.827,20.501,20.637,261839,0
2014-11-11,20.742,20.798,20.356,20.549,642431,0
2014-11-12,20.559,20.887,20.549,20.818,447922,0
2014-11-13,20.858,21.052,20.444,20.511,420830,0
2014-11-14,20.539,20.887,20.414,20.753,383852,0
2014-11-17,20.677,20.994,20.501,20.838,352577,0
2014-11-18,20.868,21.14,20.608,20.77,257207,0
2014-11-19,20.696,20.696,20.125,20.163,169628,0
2014-11-20,20.086,20.618,20.086,20.569,164262,0
2014-11-21,20.925,21.071,20.724,20.828,189468,0
2014-11-24,20.858,21.273,20.789,21.15,146590,0
2014-11-25,21.233,21.623,21.177,21.397,236091,0
2014-11-26,21.407,21.516,21.169,21.224,288057,0
2014-11-28,21.169,21.169,20.917,20.944,179264,0
2014-12-01,20.848,21.11,20.848,20.944,597577,0
2014-12-02,20.964,21.313,20.907,21.197,258640,0
2014-12-03,21.206,21.642,21.034,21.466,1720270,0
2014-12-04,21.427,21.764,21.351,21.642,1521382,0
2014-12-05,21.613,21.911,21.613,21.833,775377,0
2014-12-08,21.794,21.794,21.496,21.623,644325,0
2014-12-09,21.388,22.442,21.388,22.432,518388,0
2014-12-10,22.334,22.442,21.36,21.407,326274,0
2014-12-11,21.496,21.687,21.437,21.535,547347,0
2014-12-12,21.263,21.717,21.1,21.574,461430,0
2014-12-15,21.669,21.921,21.427,21.853,574105,0
2014-12-16,21.853,22.076,21.417,21.486,544935,0
2014-12-17,21.466,22.171,21.15,22.123,302119,0
2014-12-18,22.432,22.797,22.086,22.634,452656,0
2014-12-19,22.566,22.751,22.354,22.471,839640,0
2014-12-22,22.471,22.944,22.393,22.924,275542,0
2014-12-23,23.011,23.426,22.934,23.283,198830,0
2014-12-24,23.444,23.444,22.982,23.253,142927,0
2014-12-26,23.302,23.573,23.146,23.253,171210,0
2014-12-29,23.263,23.667,23.253,23.573,269984,0
2014-12-30,23.483,23.763,23.377,23.734,241884,0
2014-12-31,23.852,23.852,23.533,23.563,282839,0
2015-01-02,23.628,23.628,22.934,23.513,386551,0
2015-01-05,23.328,23.473,22.529,22.673,399866,0
2015-01-06,22.693,22.905,22.132,22.257,560333,0
2015-01-07,22.413,22.452,22.046,22.257,348886,0
2015-01-08,22.461,22.723,22.297,22.644,385255,0
2015-01-09,22.683,23.049,22.413,23.02,306097,0
2015-01-12,22.944,23.493,22.827,23.243,469794,0
2015-01-13,23.473,23.725,22.914,23.319,548065,0
2015-01-14,23.029,23.377,22.944,23.253,380748,0
2015-01-15,23.367,23.573,22.807,22.973,352707,0
2015-01-16,22.905,23.184,22.788,23.165,188793,0
2015-01-20,23.165,23.165,22.277,22.576,604437,0
2015-01-21,22.481,22.713,22.354,22.529,431639,0
2015-01-22,22.566,22.771,22.413,22.683,459556,0
2015-01-23,22.615,22.866,22.529,22.723,398604,0
2015-01-26,22.644,23.184,22.566,23.088,253274,0
2015-01-27,22.954,23.049,22.257,22.344,556303,0
2015-01-28,22.452,22.452,21.764,21.911,488323,0
2015-01-29,21.911,22.21,21.506,22.095,592005,0
2015-01-30,21.891,22.076,21.564,21.632,390744,0
2015-02-02,21.726,22.344,21.466,22.315,507990,0
2015-02-03,22.471,23.137,22.393,22.885,285587,0
2015-02-04,22.797,22.846,22.527,22.633,425347,0
2015-02-05,22.072,24.825,21.588,24.669,658232,0
2015-02-06,24.659,24.882,23.874,24.3,430402,0
2015-02-09,24.185,24.718,24.165,24.291,226028,0
2015-02-10,24.495,24.495,24,24.116,264965,0
2015-02-11,24.048,24.562,23.68,24.476,309751,0
2015-02-12,24.59,24.93,24.358,24.767,287118,0
2015-02-13,24.737,25.066,24.407,24.939,649255,0
2015-02-17,24.989,25.27,24.562,24.659,306077,0
2015-02-18,24.58,25.183,24.436,25.154,342417,0
2015-02-19,25.086,25.715,24.979,25.677,336267,0
2015-02-20,25.687,26.103,25.135,26.094,397606,0
2015-02-23,26.016,26.49,25.667,26.462,437842,0
2015-02-24,26.538,27.287,26.338,27.122,433357,0
2015-02-25,27.042,27.431,26.831,27.421,314035,0
2015-02-26,27.373,27.742,27.373,27.557,267191,0
2015-02-27,27.634,27.684,27.082,27.277,373668,0
2015-03-02,27.267,27.615,27.072,27.141,302791,0
2015-03-03,26.918,27.141,26.656,26.984,297839,0
2015-03-04,26.87,26.87,26.548,26.695,298767,0
2015-03-05,26.754,26.773,26.347,26.676,211696,0
2015-03-06,26.415,26.831,26.269,26.367,271636,0
2015-03-09,26.415,26.472,26.113,26.328,287729,0
2015-03-10,25.929,26.18,25.794,25.881,557200,0
2015-03-11,25.891,25.968,25.484,25.774,703489,0
2015-03-12,25.929,26.646,25.814,26.054,331370,0
2015-03-13,26.044,26.044,25.192,25.435,344265,0
2015-03-16,25.493,25.697,25.347,25.503,280611,0
2015-03-17,25.444,25.754,25.299,25.706,331678,0
2015-03-18,25.608,26.199,25.57,26.18,487560,0
2015-03-19,26.508,26.705,26.094,26.298,380682,0
2015-03-20,26.508,27.112,26.434,27.072,730415,0
2015-03-23,26.974,27.393,26.88,27.383,596504,0
2015-03-24,27.383,28.092,27.229,27.829,594441,0
2015-03-25,27.916,27.955,27.519,27.577,364485,0
2015-03-26,27.509,27.742,27.257,27.615,319709,0
2015-03-27,27.664,27.935,26.88,27.547,533059,0
2015-03-30,27.615,27.752,27.092,27.122,457335,0
2015-03-31,26.937,27.141,26.734,26.783,349618,0
2015-04-01,26.705,26.946,26.538,26.812,437423,0
2015-04-02,26.831,27.363,26.763,26.937,371191,0
2015-04-06,26.803,27.326,26.725,27.141,328377,0
2015-04-07,27.141,27.297,26.803,26.841,616878,0
2015-04-08,26.851,27.092,26.577,26.841,388214,0
2015-04-09,26.803,27.141,26.462,26.646,313006,0
2015-04-10,26.754,26.793,26.528,26.597,217680,0
2015-04-13,26.587,26.956,26.587,26.705,145155,0
2015-04-14,26.695,26.754,26.607,26.686,289793,0
2015-04-15,26.715,27.004,26.637,26.773,235408,0
2015-04-16,26.812,26.812,26.357,26.48,381714,0
2015-04-17,26.288,26.48,26.113,26.249,271326,0
2015-04-20,26.377,26.666,26.239,26.548,135947,0
2015-04-21,26.567,26.567,26.151,26.239,209932,0
2015-04-22,26.328,26.89,26.171,26.637,607323,0
2015-04-23,26.141,26.328,25.667,26.103,1233142,0
2015-04-24,26.054,26.209,25.735,25.871,722770,0
2015-04-27,25.929,26.229,25.59,25.687,422259,0
2015-04-28,25.647,25.852,25.454,25.774,347360,0
2015-04-29,25.677,25.861,25.484,25.687,324458,0
2015-04-30,25.57,25.911,25.192,25.657,640970,0
2015-05-01,27.122,29.555,26.918,29.36,1186408,0
2015-05-04,29.302,30.281,29.079,29.671,1401509,0
2015-05-05,32.123,32.18,30.816,31.027,2980360,0
2015-05-06,30.862,31.802,30.806,31.782,948667,0
2015-05-07,31.763,31.988,31.356,31.562,687631,0
2015-05-08,31.841,31.978,31.581,31.792,624050,0
2015-05-11,31.754,32.531,31.669,32.113,693378,0
2015-05-12,32.065,32.268,31.695,32.084,598263,0
2015-05-13,32.084,32.511,32.028,32.123,616314,0
2015-05-14,32.219,32.62,32.19,32.61,349194,0
2015-05-15,32.648,32.687,32.075,32.405,544941,0
2015-05-18,32.018,32.357,31.929,32.209,653082,0
2015-05-19,32.19,32.258,31.374,31.53,796787,0
2015-05-20,31.472,31.781,31.064,31.064,824175,0
2015-05-21,31.114,31.413,31.014,31.161,714326,0
2015-05-22,31.209,31.218,30.812,31.161,1115560,0
2015-05-26,31.114,31.334,31.024,31.153,329235,0
2015-05-27,31.237,31.472,31.084,31.218,238006,0
2015-05-28,31.201,31.364,30.975,31.228,283253,0
2015-05-29,31.209,31.364,30.782,31.074,291900,0
2015-06-01,31.228,31.629,30.975,31.374,508026,0
2015-06-02,31.237,31.639,31.228,31.257,255404,0
2015-06-03,31.54,31.988,31.277,31.733,366984,0
2015-06-04,31.57,31.684,31.005,31.237,322140,0
2015-06-05,31.237,31.354,30.995,31.209,169299,0
2015-06-08,31.228,31.237,30.868,30.907,268657,0
2015-06-09,30.945,31.104,30.762,30.812,139046,0
2015-06-10,30.822,31.324,30.822,30.907,309325,0
2015-06-11,30.916,31.074,30.674,30.878,260224,0
2015-06-12,30.644,30.916,30.509,30.626,275857,0
2015-06-15,30.334,30.47,30.072,30.393,293855,0
2015-06-16,30.413,30.752,30.062,30.393,300748,0
2015-06-17,30.403,30.684,29.798,29.907,323167,0
2015-06-18,30.004,30.1,29.72,29.848,346517,0
2015-06-19,29.848,30.09,29.653,29.956,474881,0
2015-06-22,30.042,30.168,29.789,29.818,184932,0
2015-06-23,29.858,29.956,29.624,29.868,315376,0
2015-06-24,29.798,29.877,29.275,29.285,248084,0
2015-06-25,29.391,29.391,29.061,29.294,396401,0
2015-06-26,29.391,29.547,29.245,29.312,1311499,0
2015-06-29,29.118,29.342,28.603,28.643,236155,0
2015-06-30,28.944,28.944,28.458,28.613,448414,0
2015-07-01,28.894,29.1,28.653,28.731,297866,0
2015-07-02,28.865,28.865,28.573,28.701,208075,0
2015-07-06,28.544,28.809,28.506,28.789,332116,0
2015-07-07,28.789,28.789,28.371,28.573,337159,0
2015-07-08,28.39,28.663,28.107,28.39,408332,0
2015-07-09,28.563,28.701,28.069,28.089,214144,0
2015-07-10,28.273,28.448,28.253,28.361,207045,0
2015-07-13,28.525,28.749,28.361,28.613,258988,0
2015-07-14,28.583,28.836,28.429,28.681,327793,0
2015-07-15,28.663,28.721,28.371,28.429,226154,0
2015-07-16,28.525,28.819,28.516,28.544,199537,0
2015-07-17,28.506,28.516,28.361,28.516,230806,0
2015-07-20,28.535,28.535,28.253,28.342,169503,0
2015-07-21,28.292,28.613,28.156,28.243,167345,0
2015-07-22,28.205,28.361,28.127,28.342,202542,0
2015-07-23,28.449,28.673,28.166,28.292,356292,0
2015-07-24,28.224,28.332,27.912,28.078,387965,0
2015-07-27,27.961,28.361,27.619,28.273,925375,0
2015-07-28,28.391,28.791,27.825,28.703,402622,0
2015-07-29,28.673,30.019,28.458,29.423,363159,0
2015-07-30,28.896,29.943,28.342,29.784,612543,0
2015-07-31,29.943,30.985,29.745,30.468,490259,0
2015-08-03,30.458,30.478,29.814,29.933,332739,0
2015-08-04,29.913,30.371,29.913,30.146,336818,0
2015-08-05,30.321,30.321,29.259,29.443,402109,0
2015-08-06,29.473,29.543,29.14,29.433,253640,0
2015-08-07,29.307,29.591,28.926,29.083,222734,0
2015-08-10,29.16,29.668,28.986,29.648,264862,0
2015-08-11,29.473,29.473,28.926,29.073,176337,0
2015-08-12,28.847,29.006,28.302,28.819,227654,0
2015-08-13,28.936,29.006,28.555,28.867,253894,0
2015-08-14,28.906,29.735,28.906,29.62,826360,0
2015-08-17,29.533,30.136,29.112,30.028,431834,0
2015-08-18,29.962,30.048,29.562,29.706,185629,0
2015-08-19,29.533,29.639,29.016,29.316,249999,0
2015-08-20,29.045,29.385,28.644,28.693,248258,0
2015-08-21,28.195,28.624,27.805,28.038,505534,0
2015-08-24,27.082,27.815,26.342,27.033,410187,0
2015-08-25,27.697,27.716,26.584,26.614,269679,0
2015-08-26,27.042,27.433,26.713,27.395,297149,0
2015-08-27,27.601,28.097,27.289,27.883,275726,0
2015-08-28,27.864,28.078,27.766,28.018,230728,0
2015-08-31,27.883,28.088,27.736,27.961,220888,0
2015-09-01,27.502,27.726,26.703,26.82,253073,0
2015-09-02,27.122,27.201,26.83,26.965,278083,0
2015-09-03,26.994,27.201,26.889,26.984,216892,0
2015-09-04,26.594,26.899,26.486,26.545,147396,0
2015-09-08,26.81,27.062,26.752,26.917,216173,0
2015-09-09,27.151,27.365,26.879,27.014,261273,0
2015-09-10,26.945,27.052,26.555,26.723,191686,0
2015-09-11,26.723,26.84,26.448,26.732,307911,0
2015-09-14,26.742,26.908,26.448,26.545,112444,0
2015-09-15,26.594,26.781,26.392,26.683,325133,0
2015-09-16,26.781,27.571,26.781,27.532,238212,0
2015-09-17,27.542,27.638,27.102,27.132,165023,0
2015-09-18,26.742,26.917,25.981,26.038,517833,0
2015-09-21,26.204,26.683,26.204,26.342,431425,0
2015-09-22,26.155,26.244,25.795,25.942,383660,0
2015-09-23,25.952,26.087,25.609,25.745,296159,0
2015-09-24,25.551,25.825,25.17,25.453,351117,0
2015-09-25,25.698,26.372,25.609,26.303,461150,0
2015-09-28,26.185,26.284,25.707,25.844,324835,0
2015-09-29,25.942,26.106,25.638,25.854,418510,0
2015-09-30,26.038,26.382,25.971,26.352,851882,0
2015-10-01,26.372,27.122,26.214,27.092,779926,0
2015-10-02,26.771,27.795,26.372,27.716,568364,0
2015-10-05,28.233,29.035,28.127,28.976,427505,0
2015-10-06,27.688,28.936,27.404,28.634,392783,0
2015-10-07,28.781,28.906,27.883,28.018,304426,0
2015-10-08,27.941,28.584,27.892,28.545,217404,0
2015-10-09,28.604,29.093,28.401,29.054,195878,0
2015-10-12,29.073,29.473,28.966,29.463,176148,0
2015-10-13,29.346,29.725,29.316,29.395,189010,0
2015-10-14,29.405,29.844,29.229,29.765,241593,0
2015-10-15,29.715,30.391,29.696,30.381,200080,0
2015-10-16,30.272,30.487,29.952,30.205,198542,0
2015-10-19,30.107,30.517,30.107,30.468,160355,0
2015-10-20,30.42,30.487,30.272,30.401,101798,0
2015-10-21,30.497,30.643,29.735,29.745,169844,0
2015-10-22,29.883,30.195,29.591,29.824,287718,0
2015-10-23,30.058,30.546,30,30.527,231960,0
2015-10-26,30.575,31.044,30.439,30.839,560576,0
2015-10-27,30.693,31.084,30.634,31.054,396677,0
2015-10-28,31.104,31.813,30.791,31.813,477856,0
2015-10-29,31.726,32.252,31.522,31.67,375768,0
2015-10-30,31.434,32.556,29.98,30.225,370129,0
2015-11-02,30.331,30.915,30.126,30.771,457118,0
2015-11-03,30.693,30.839,30.195,30.371,284541,0
2015-11-04,30.401,30.401,29.814,29.883,166817,0
2015-11-05,29.943,30.068,29.735,29.864,190856,0
2015-11-06,29.745,30.527,29.572,30.497,182554,0
2015-11-09,30.391,30.391,29.745,29.864,132872,0
2015-11-10,29.814,30.029,29.561,29.943,145891,0
2015-11-11,30.079,30.44,29.755,30.363,262158,0
2015-11-12,30.127,30.373,29.943,30,260726,0
2015-11-13,29.854,30.333,29.854,30.137,279321,0
2015-11-16,30.049,30.236,29.814,30.186,220781,0
2015-11-17,30.263,30.686,30.079,30.44,321618,0
2015-11-18,30.519,30.989,30.02,30.939,251634,0
2015-11-19,30.919,30.979,30.666,30.949,226399,0
2015-11-20,31.117,31.3,30.87,31.214,188291,0
2015-11-23,31.243,31.449,30.979,31.273,198203,0
2015-11-24,31.058,31.458,30.686,31.409,154858,0
2015-11-25,31.722,31.722,31.31,31.538,129851,0
2015-11-27,31.518,31.646,31.282,31.528,48426,0
2015-11-30,31.558,32.085,31.468,31.498,262258,0
2015-12-01,31.597,31.82,31.3,31.419,180258,0
2015-12-02,31.419,31.587,30.617,30.656,234915,0
2015-12-03,30.744,30.939,29.972,30.069,185827,0
2015-12-04,30.127,30.899,30.049,30.509,349917,0
2015-12-07,30.373,30.509,30.117,30.323,232836,0
2015-12-08,30.088,30.363,29.705,29.765,134673,0
2015-12-09,29.715,30.273,29.334,30.186,340926,0
2015-12-10,30.166,30.48,29.913,30,114528,0
2015-12-11,29.522,29.657,29.003,29.109,132611,0
2015-12-14,29.08,29.119,28.502,28.6,233296,0
2015-12-15,28.817,29.032,28.61,28.777,188190,0
2015-12-16,28.983,29.227,28.767,29.119,134552,0
2015-12-17,29.178,29.334,28.483,28.502,207090,0
2015-12-18,28.376,28.445,28.004,28.004,541376,0
2015-12-21,28.209,28.64,28.022,28.6,180118,0
2015-12-22,28.747,28.747,28.307,28.63,190698,0
2015-12-23,28.787,29.042,28.64,28.953,93789,0
2015-12-24,28.903,29.247,28.825,29.042,45715,0
2015-12-28,28.874,28.983,28.366,28.66,137948,0
2015-12-29,28.854,29.07,28.787,28.913,160246,0
2015-12-30,28.854,29.305,28.825,29.109,131111,0
2015-12-31,28.953,28.953,27.905,28.248,319643,0
2016-01-04,27.681,28.317,27.406,28.052,310157,0
2016-01-05,28.268,28.268,27.915,28.17,199284,0
2016-01-06,27.798,28.243,27.425,27.739,270829,0
2016-01-07,27.26,27.485,26.732,26.84,223583,0
2016-01-08,26.917,27.123,26.282,26.331,255807,0
2016-01-11,26.419,26.524,25.913,26.331,178491,0
2016-01-12,26.514,26.771,25.92,26.291,153558,0
2016-01-13,26.457,26.524,25.322,25.488,169847,0
2016-01-14,25.625,26.495,25.381,26.331,217036,0
2016-01-15,25.654,26.514,25.408,26.4,283188,0
2016-01-19,26.692,26.82,25.988,26.272,267981,0
2016-01-20,25.949,27.152,25.596,26.85,293404,0
2016-01-21,26.994,27.348,26.202,26.409,369138,0
2016-01-22,26.752,27.024,26.476,26.994,196266,0
2016-01-25,26.955,27.103,26.183,26.272,189787,0
2016-01-26,26.419,26.879,26.326,26.879,209518,0
2016-01-27,26.752,27.563,26.623,27.377,322941,0
2016-01-28,27.641,27.808,27.435,27.611,233229,0
2016-01-29,27.681,28.817,27.603,28.777,412903,0
2016-02-01,28.541,28.679,28.111,28.483,216147,0
2016-02-02,28.248,28.366,27.857,27.985,209792,0
2016-02-03,28.258,28.415,27.915,28.317,252502,0
2016-02-04,29.338,30.546,29.24,29.516,299138,0
2016-02-05,29.318,29.466,28.081,28.386,263878,0
2016-02-08,28.11,29.073,28.071,29.025,297276,0
2016-02-09,28.71,29.064,28.525,28.74,209931,0
2016-02-10,28.945,29.093,28.347,28.376,196493,0
2016-02-11,27.914,28.464,27.757,27.874,135776,0
2016-02-12,28.12,28.621,27.59,28.149,205229,0
2016-02-16,28.552,29.045,28.14,28.7,275083,0
2016-02-17,28.837,29.161,28.759,28.837,202687,0
2016-02-18,28.925,29.045,28.759,28.895,158016,0
2016-02-19,28.846,28.955,28.561,28.72,159372,0
2016-02-22,28.975,29.29,28.779,28.915,251631,0
2016-02-23,28.749,29.146,28.749,28.905,162848,0
2016-02-24,28.581,28.819,28.347,28.7,155343,0
2016-02-25,28.7,28.769,28.533,28.71,181015,0
2016-02-26,28.819,29.035,28.631,28.955,221594,0
2016-02-29,28.925,29.104,28.69,28.73,309780,0
2016-03-01,28.955,29.387,28.837,29.025,286831,0
2016-03-02,28.915,29.466,28.789,29.466,342868,0
2016-03-03,29.466,29.466,29.171,29.28,358757,0
2016-03-04,29.28,30.36,29.045,29.565,856616,0
2016-03-07,29.466,29.682,29.201,29.633,449877,0
2016-03-08,29.397,29.476,28.799,28.809,398127,0
2016-03-09,28.935,29.397,28.819,29.347,266754,0
2016-03-10,29.387,29.436,28.745,29.191,265268,0
2016-03-11,29.397,29.77,29.27,29.682,219087,0
2016-03-14,29.516,29.682,29.151,29.476,172078,0
2016-03-15,29.308,29.929,28.846,29.919,253397,0
2016-03-16,29.77,30.497,29.77,30.419,269705,0
2016-03-17,30.419,31.499,30.345,31.391,367744,0
2016-03-18,31.599,31.932,31.41,31.912,534628,0
2016-03-21,31.842,31.842,31.282,31.733,155623,0
2016-03-22,31.529,31.629,31.361,31.599,199938,0
2016-03-23,31.479,32.079,31.391,31.792,275538,0
2016-03-24,31.579,31.852,31.43,31.678,174537,0
2016-03-28,31.772,32.196,31.629,32.098,242379,0
2016-03-29,31.971,33.239,31.767,33.239,351816,0
2016-03-30,33.385,33.523,33.249,33.375,273074,0
2016-03-31,33.305,33.385,32.845,32.992,183438,0
2016-04-01,32.756,33.394,32.56,33.345,330085,0
2016-04-04,33.345,33.345,32.825,32.883,285338,0
2016-04-05,32.677,32.845,32.354,32.59,206853,0
2016-04-06,32.57,32.6,32.235,32.491,224139,0
2016-04-07,32.254,32.433,31.932,32.118,148742,0
2016-04-08,32.294,32.609,32.118,32.245,121184,0
2016-04-11,32.245,32.521,31.952,32.245,274061,0
2016-04-12,32.324,32.893,32.186,32.697,325086,0
2016-04-13,33.022,33.886,32.883,33.866,520475,0
2016-04-14,33.906,33.945,33.266,33.582,334532,0
2016-04-15,33.572,34.161,33.513,34.101,274282,0
2016-04-18,34.004,34.318,33.827,34.299,405590,0
2016-04-19,34.465,34.722,34.328,34.582,342181,0
2016-04-20,34.592,34.652,34.292,34.552,201774,0
2016-04-21,34.474,34.474,33.651,33.678,181873,0
2016-04-22,33.621,33.916,33.493,33.827,285107,0
2016-04-25,33.748,34.081,33.651,33.847,230444,0
2016-04-26,33.994,34.091,33.857,34.071,194216,0
2016-04-27,34.054,34.313,33.817,34.111,128077,0
2016-04-28,33.955,33.974,33.414,33.454,149472,0
2016-04-29,33.414,33.493,33.119,33.239,182157,0
2016-05-02,33.355,33.483,33.159,33.335,356754,0
2016-05-03,32.413,32.531,27.924,28.975,1198838,0
2016-05-04,28.915,29.662,28.69,28.985,716526,0
2016-05-05,29.083,29.76,28.965,29.073,461345,0
2016-05-06,28.965,29.26,28.386,29.122,308131,0
2016-05-09,29.083,29.27,28.493,28.749,264557,0
2016-05-10,28.819,29.575,28.72,29.506,315458,0
2016-05-11,29.387,29.496,28.73,28.759,178035,0
2016-05-12,28.955,29.035,28.484,28.837,207262,0
2016-05-13,28.759,28.856,28.307,28.415,154634,0
2016-05-16,28.425,28.838,28.158,28.454,224354,0
2016-05-17,28.406,28.671,27.902,28.178,323309,0
2016-05-18,28.129,28.642,28.03,28.396,167343,0
2016-05-19,28.148,28.493,27.666,27.775,172201,0
2016-05-20,27.912,28.474,27.863,28.178,214789,0
2016-05-23,28.148,28.208,27.666,27.775,310521,0
2016-05-24,27.962,28.552,27.755,28.435,340358,0
2016-05-25,28.513,28.557,28.277,28.425,209340,0
2016-05-26,28.454,28.642,28.317,28.445,216308,0
2016-05-27,28.474,28.848,28.317,28.662,237985,0
2016-05-31,28.691,29.037,28.415,28.731,427195,0
2016-06-01,28.622,29.154,28.582,29.007,282353,0
2016-06-02,28.937,29.814,28.937,29.804,343236,0
2016-06-03,29.765,29.765,29.48,29.598,230199,0
2016-06-06,29.637,30.09,29.637,29.944,188449,0
2016-06-07,29.982,30.139,29.725,29.775,158800,0
2016-06-08,29.784,29.824,29.51,29.735,195613,0
2016-06-09,29.598,29.618,29.38,29.44,178957,0
2016-06-10,29.223,29.404,28.888,29.056,348801,0
2016-06-13,28.927,29.075,28.376,28.454,230843,0
2016-06-14,28.602,29.104,28.503,28.878,281351,0
2016-06-15,28.997,28.997,28.542,28.562,209748,0
2016-06-16,28.415,28.671,27.972,28.622,270707,0
2016-06-17,28.681,28.681,28.237,28.582,454129,0
2016-06-20,29.104,29.204,28.721,28.721,309406,0
2016-06-21,28.711,28.711,28.218,28.513,289537,0
2016-06-22,28.464,28.474,28.02,28.03,265422,0
2016-06-23,28.218,28.79,28.148,28.78,397954,0
2016-06-24,27.429,27.745,26.73,27.311,670286,0
2016-06-27,26.945,26.945,26.473,26.611,361643,0
2016-06-28,26.936,27.469,26.71,27.124,663070,0
2016-06-29,27.439,27.775,27.252,27.735,194738,0
2016-06-30,27.843,28.109,27.745,28.08,867952,0
2016-07-01,28.099,28.257,27.696,27.863,237723,0
2016-07-05,27.755,27.755,27.252,27.341,223022,0
2016-07-06,27.164,27.567,27.054,27.351,211634,0
2016-07-07,27.449,27.547,26.571,27.311,488335,0
2016-07-08,27.301,27.794,26.869,27.715,655308,0
2016-07-11,27.872,28.518,27.755,28.435,464478,0
2016-07-12,28.662,29.194,28.622,28.967,208122,0
2016-07-13,29.056,29.37,28.987,29.223,193663,0
2016-07-14,29.45,29.569,29.288,29.43,230136,0
2016-07-15,29.569,29.755,29.39,29.745,225972,0
2016-07-18,29.647,29.864,29.4,29.549,221444,0
2016-07-19,29.864,30.426,29.864,30.031,274963,0
2016-07-20,30.031,30.327,29.894,30.307,175313,0
2016-07-21,30.347,30.553,29.992,30.1,222224,0
2016-07-22,30.119,30.664,29.538,30.515,402675,0
2016-07-25,30.418,30.91,30.249,30.881,301657,0
2016-07-26,30.97,31.425,30.91,31.355,255940,0
2016-07-27,31.335,31.691,31.189,31.644,348435,0
2016-07-28,32.079,32.81,31.535,32.325,378448,0
2016-07-29,32.245,32.533,32.098,32.454,420293,0
2016-08-01,32.445,32.849,32.098,32.612,488092,0
2016-08-02,32.632,32.943,32.578,32.79,438429,0
2016-08-03,33.166,34.837,33.077,34.769,806221,0
2016-08-04,35.024,35.915,34.905,35.271,596873,0
2016-08-05,35.499,36.111,35.39,35.668,455679,0
2016-08-08,35.716,36.391,35.539,36.121,233814,0
2016-08-09,36.231,36.341,35.836,36.054,803212,0
2016-08-10,35.965,36.676,35.945,36.517,395444,0
2016-08-11,36.517,37.191,36.517,37.081,1623124,0
2016-08-12,36.904,37.427,36.636,36.914,470191,0
2016-08-15,36.932,37.031,36.636,36.686,715015,0
2016-08-16,36.636,36.994,36.42,36.826,982954,0
2016-08-17,36.796,36.952,36.468,36.606,394494,0
2016-08-18,36.566,36.776,36.161,36.596,488969,0
2016-08-19,36.507,37.051,36.459,36.636,360050,0
2016-08-22,36.537,36.914,36.311,36.497,284584,0
2016-08-23,36.576,37.061,36.487,36.942,190652,0
2016-08-24,36.981,37.27,36.776,37.041,204661,0
2016-08-25,36.972,37.418,36.904,37.221,239235,0
2016-08-26,37.211,37.329,36.487,36.626,235597,0
2016-08-29,36.606,36.952,36.606,36.846,210513,0
2016-08-30,36.846,37.051,36.616,36.766,209420,0
2016-08-31,36.736,36.786,35.776,36.092,335889,0
2016-09-01,36.131,36.366,35.994,36.171,231838,0
2016-09-02,36.4,36.477,36.064,36.221,175883,0
2016-09-06,36.221,36.431,35.736,35.935,316536,0
2016-09-07,35.915,36.054,35.355,35.39,398667,0
2016-09-08,35.35,35.659,35.229,35.43,241111,0
2016-09-09,35.054,35.149,34.54,34.569,367538,0
2016-09-12,34.264,34.554,33.838,34.432,428762,0
2016-09-13,34.204,34.432,33.621,34.047,524115,0
2016-09-14,34.144,34.254,33.611,33.888,519859,0
2016-09-15,33.937,34.54,33.828,34.53,348921,0
2016-09-16,34.945,35.044,34.333,34.549,1499993,0
2016-09-19,34.857,36.092,34.857,35.706,731010,0
2016-09-20,35.766,35.984,35.609,35.706,297520,0
2016-09-21,35.965,36.586,35.609,36.449,448237,0
2016-09-22,36.576,37.496,36.487,37.446,415260,0
2016-09-23,37.151,37.151,36.41,36.487,321037,0
2016-09-26,36.381,36.391,35.836,35.846,177404,0
2016-09-27,35.796,36.111,35.639,35.826,201346,0
2016-09-28,35.885,36.241,35.846,36.201,195254,0
2016-09-29,36.151,36.566,35.866,35.866,282424,0
2016-09-30,35.974,36.816,35.856,36.666,225019,0
2016-10-03,36.606,37.071,36.43,37.021,327021,0
2016-10-04,37.031,37.161,36.171,36.331,200968,0
2016-10-05,36.507,36.991,36.371,36.746,351397,0
2016-10-06,36.756,37.734,36.646,37.656,364999,0
2016-10-07,37.636,37.636,36.41,36.566,331889,0
2016-10-10,36.826,37.289,36.826,36.972,242718,0
2016-10-11,36.932,37.231,36.391,36.952,324938,0
2016-10-12,37.011,37.427,36.875,37.28,324124,0
2016-10-13,36.914,37.181,36.656,36.836,348433,0
2016-10-14,37.041,37.427,36.626,36.626,264184,0
2016-10-17,36.566,36.856,36.43,36.459,211254,0
2016-10-18,36.676,37.001,36.241,36.576,613117,0
2016-10-19,36.656,36.656,36.191,36.42,320261,0
2016-10-20,36.281,36.556,36.111,36.221,161460,0
2016-10-21,35.895,36.459,35.836,36.43,204035,0
2016-10-24,36.616,36.806,36.566,36.656,180830,0
2016-10-25,36.586,37.329,36.497,36.972,282053,0
2016-10-26,37.922,38.861,37.121,38.803,628870,0
2016-10-27,39.099,40.532,38.724,40.186,2154060,0
2016-10-28,39.248,39.726,39.01,39.198,550099,0
2016-10-31,39.257,39.554,38.886,39.109,447805,0
2016-11-01,39.305,39.355,38.119,38.514,405810,0
2016-11-02,38.514,38.813,38.119,38.169,371335,0
2016-11-03,38.417,38.664,38.269,38.466,419204,0
2016-11-04,38.664,39.43,38.119,38.96,419299,0
2016-11-07,39.554,40.395,39.159,39.554,440595,0
2016-11-08,39.554,40.691,39.455,39.85,288823,0
2016-11-09,39.652,41.635,39.652,41.386,401640,0
2016-11-10,41.733,42.675,41.288,42.179,536947,0
2016-11-11,42.278,42.724,41.486,41.733,496691,0
2016-11-14,42.278,43.073,41.189,41.288,513486,0
2016-11-15,41.288,41.635,40.693,41.337,266000,0
2016-11-16,41.288,42.032,41.238,41.586,633012,0
2016-11-17,41.586,42.478,41.337,42.478,260397,0
2016-11-18,42.478,42.627,41.832,42.131,308776,0
2016-11-21,42.082,42.478,41.882,42.378,155776,0
2016-11-22,42.328,42.973,42.032,42.874,206236,0
2016-11-23,42.774,44.064,42.774,43.865,371076,0
2016-11-25,43.915,44.708,43.915,44.708,99441,0
2016-11-28,43.568,44.162,41.685,41.832,521978,0
2016-11-29,41.635,41.832,40.098,40.346,725594,0
2016-11-30,40.643,41.015,40,40.049,324800,0
2016-12-01,40.098,40.296,38.413,38.511,566712,0
2016-12-02,38.611,39.057,38.145,38.561,366255,0
2016-12-05,38.958,39.206,38.561,38.711,376029,0
2016-12-06,38.81,39.85,38.463,39.603,471732,0
2016-12-07,39.751,40.346,39.256,40.247,325620,0
2016-12-08,40.147,40.99,39.9,40.94,316675,0
2016-12-09,40.99,40.99,40.247,40.396,259252,0
2016-12-12,41.139,41.733,40.495,41.189,491175,0
2016-12-13,41.386,42.527,41.386,42.032,354834,0
2016-12-14,42.082,42.378,41.436,41.783,251214,0
2016-12-15,41.882,42.378,41.436,42.229,213578,0
2016-12-16,42.378,42.378,41.685,42.179,726282,0
2016-12-19,42.328,42.428,41.486,41.486,256327,0
2016-12-20,41.436,41.685,40.593,41.635,258630,0
2016-12-21,41.733,42.032,41.149,41.783,161995,0
2016-12-22,41.783,41.932,40.742,41.337,133488,0
2016-12-23,41.337,41.783,41.09,41.783,82568,0
2016-12-27,41.882,42.082,41.486,41.635,128593,0
2016-12-28,41.586,41.586,40.693,40.742,156447,0
2016-12-29,40.842,41.386,40.767,41.386,179558,0
2016-12-30,41.386,41.536,40.718,40.892,122621,0
2017-01-03,41.337,41.832,40.99,41.386,282260,0
2017-01-04,41.586,41.783,41.164,41.337,282960,0
2017-01-05,41.288,41.436,40.593,40.94,168979,0
2017-01-06,40.94,41.635,40.742,41.288,253719,0
2017-01-09,41.189,41.66,40.892,41.586,179339,0
2017-01-10,41.586,42.328,41.586,42.229,164210,0
2017-01-11,42.082,42.082,41.337,41.882,180345,0
2017-01-12,41.733,42.032,40.99,41.982,222220,0
2017-01-13,42.131,42.675,42.057,42.627,116366,0
2017-01-17,42.428,42.627,41.685,42.082,204099,0
2017-01-18,42.278,42.874,41.932,42.824,215365,0
2017-01-19,42.724,43.023,42.278,42.527,275513,0
2017-01-20,42.527,43.22,42.278,42.675,209268,0
2017-01-23,42.527,42.874,41.912,42.627,138231,0
2017-01-24,42.627,44.361,42.627,44.361,211121,0
2017-01-25,44.51,44.708,44.014,44.113,255746,0
2017-01-26,44.064,44.162,42.973,43.073,349473,0
2017-01-27,43.023,43.568,42.874,43.469,88767,0
2017-01-30,43.27,43.568,42.577,43.469,135299,0
2017-01-31,43.27,44.187,42.973,44.113,192043,0
2017-02-01,44.311,44.311,42.627,42.824,202957,0
2017-02-02,42.774,42.973,42.179,42.478,213492,0
2017-02-03,42.724,44.014,42.627,43.717,251239,0
2017-02-06,43.519,43.815,43.22,43.765,301461,0
2017-02-07,43.765,43.865,42.673,43.319,343184,0
2017-02-08,46.051,49.788,45.554,49.628,716582,0
2017-02-09,49.678,50.621,49.429,50.273,349521,0
2017-02-10,50.621,52.51,50.572,52.112,499819,0
2017-02-13,52.21,53.354,52.21,53.056,397994,0
2017-02-14,53.056,53.553,52.56,53.056,232523,0
2017-02-15,52.657,53.154,52.385,52.907,223867,0
2017-02-16,52.757,52.857,51.963,52.609,312341,0
2017-02-17,52.41,52.56,51.714,52.41,284004,0
2017-02-21,52.46,52.657,51.516,51.566,569841,0
2017-02-22,51.217,51.615,51.019,51.118,527258,0
2017-02-23,51.466,51.615,50.82,50.97,390053,0
2017-02-24,50.423,52.013,50.063,51.665,392723,0
2017-02-27,51.466,52.41,51.267,52.26,370095,0
2017-02-28,52.657,54.62,52.46,53.106,661988,0
2017-03-01,53.701,54.547,53.006,54,352086,0
2017-03-02,53.751,53.801,52.51,53.154,400762,0
2017-03-03,53.006,53.453,51.963,52.26,1031280,0
2017-03-06,51.863,52.21,51.416,51.516,748718,0
2017-03-07,51.416,52.36,51.416,51.963,518575,0
2017-03-08,52.063,53.404,51.566,51.615,281583,0
2017-03-09,51.615,52.41,51.416,51.863,278298,0
2017-03-10,52.41,52.807,52.162,52.51,367595,0
2017-03-13,52.51,53.204,52.063,52.657,343777,0
2017-03-14,53.056,53.553,52.41,53.254,491513,0
2017-03-15,53.553,53.652,51.665,51.813,482871,0
2017-03-16,52.162,52.609,51.913,52.112,263681,0
2017-03-17,52.41,52.807,51.963,52.41,472591,0
2017-03-20,52.41,52.41,51.863,52.063,133252,0
2017-03-21,52.36,52.51,51.267,51.665,270970,0
2017-03-22,51.566,52.063,51.367,52.063,262501,0
2017-03-23,52.063,52.26,51.416,51.466,228834,0
2017-03-24,51.764,52.063,50.721,50.97,336429,0
2017-03-27,49.678,52.112,46.994,52.013,301050,0
2017-03-28,52.013,52.907,51.913,52.757,311187,0
2017-03-29,52.757,53.154,52.41,53.006,152965,0
2017-03-30,53.006,53.503,52.56,52.957,285135,0
2017-03-31,52.857,53.404,52.609,53.106,300644,0
2017-04-03,53.106,53.304,52.36,52.757,418877,0
2017-04-04,52.707,53.379,52.657,53.304,207603,0
2017-04-05,53.404,53.503,52.807,52.957,420355,0
2017-04-06,53.056,54.247,52.757,53.553,294278,0
2017-04-07,53.204,54.596,52.807,54.297,381099,0
2017-04-10,54.247,55.589,53.9,54.944,345460,0
2017-04-11,54.645,55.142,54.547,55.042,441978,0
2017-04-12,54.994,56.111,54.744,56.036,513526,0
2017-04-13,55.837,56.334,55.192,55.788,372908,0
2017-04-17,56.036,56.98,55.837,56.931,251819,0
2017-04-18,56.881,57.476,56.334,57.229,293437,0
2017-04-19,57.279,57.526,56.583,56.732,268469,0
2017-04-20,56.931,57.329,56.483,56.732,315316,0
2017-04-21,56.533,56.632,55.937,56.285,518046,0
2017-04-24,57.129,57.329,56.632,56.831,402130,0
2017-04-25,57.329,58.62,57.279,58.123,511863,0
2017-04-26,61.054,61.352,58.819,59.911,1107136,0
2017-04-27,60.259,61.799,59.911,61.302,453638,0
2017-04-28,61.452,61.501,60.259,61.005,495744,0
2017-05-01,61.005,61.153,60.11,60.408,507423,0
2017-05-02,60.607,60.805,59.463,59.763,432603,0
2017-05-03,59.663,60.308,59.266,60.11,502819,0
2017-05-04,60.308,60.408,59.911,60.408,164247,0
2017-05-05,60.408,60.905,59.911,60.805,280064,0
2017-05-08,61.452,61.898,60.755,61.699,315971,0
2017-05-09,61.699,62.445,61.6,61.948,219820,0
2017-05-10,61.948,62.717,61.575,62.445,261202,0
2017-05-11,62.097,62.445,61.749,62.147,282438,0
2017-05-12,61.849,61.998,60.507,60.557,449436,0
2017-05-15,60.805,61.054,60.235,60.458,323379,0
2017-05-16,60.856,61.902,60.806,61.304,452023,0
2017-05-17,60.358,60.408,59.711,59.761,499578,0
2017-05-18,58.913,59.91,57.719,59.761,747265,0
2017-05-19,59.561,59.96,58.963,59.113,463997,0
2017-05-22,59.313,60.831,59.163,60.806,368233,0
2017-05-23,60.856,60.856,60.109,60.557,238878,0
2017-05-24,60.707,61.852,60.507,61.752,408771,0
2017-05-25,61.802,62.599,61.752,61.902,314257,0
2017-05-26,61.902,62.5,61.254,62.45,276355,0
2017-05-30,62.4,63.496,61.852,63.346,333968,0
2017-05-31,63.396,63.596,62.4,62.848,734976,0
2017-06-01,62.948,64.143,62.758,63.794,589850,0
2017-06-02,63.894,65.637,63.694,64.89,333385,0
2017-06-05,65.039,65.139,64.292,64.79,299734,0
2017-06-06,64.292,64.292,63.296,63.546,297401,0
2017-06-07,63.546,64.715,63.396,64.292,360474,0
2017-06-08,64.292,66.085,64.192,65.338,1192461,0
2017-06-09,65.637,65.687,63.844,64.542,994308,0
2017-06-12,64.492,65.587,64.093,65.089,462577,0
2017-06-13,65.189,66.683,65.039,66.185,525196,0
2017-06-14,66.235,66.633,65.537,65.736,418573,0
2017-06-15,65.288,67.131,64.94,66.434,383946,0
2017-06-16,65.537,66.135,65.537,65.687,549048,0
2017-06-19,65.786,67.131,65.587,67.131,313366,0
2017-06-20,67.181,67.579,66.235,66.832,297018,0
2017-06-21,66.981,67.181,66.434,66.633,209642,0
2017-06-22,66.782,66.882,65.736,65.985,465886,0
2017-06-23,65.936,66.832,65.587,65.936,330228,0
2017-06-26,66.185,66.284,65.438,66.085,391567,0
2017-06-27,65.936,66.633,65.637,65.985,177573,0
2017-06-28,66.284,67.38,65.936,67.231,214249,0
2017-06-29,67.33,67.479,65.836,66.583,225606,0
2017-06-30,66.882,67.231,66.434,66.733,287306,0
2017-07-03,67.231,67.679,66.981,67.181,102623,0
2017-07-05,67.181,67.33,66.434,66.633,175262,0
2017-07-06,66.334,66.733,65.836,66.035,233183,0
2017-07-07,66.185,66.882,66.135,66.683,201097,0
2017-07-10,67.579,68.525,66.683,66.932,321340,0
2017-07-11,67.031,67.33,66.533,67.031,297995,0
2017-07-12,67.429,68.775,67.429,68.625,258671,0
2017-07-13,68.973,69.87,68.725,69.82,395154,0
2017-07-14,69.919,70.144,69.571,69.721,416245,0
2017-07-17,70.019,70.318,69.322,69.571,364165,0
2017-07-18,69.721,70.219,69.521,69.721,227300,0
2017-07-19,69.721,70.019,69.372,69.919,367802,0
2017-07-20,69.919,71.414,69.82,71.165,223038,0
2017-07-21,72.011,72.011,70.667,70.965,455251,0
2017-07-24,71.165,71.613,70.617,71.464,304657,0
2017-07-25,71.464,71.671,70.366,70.565,390821,0
2017-07-26,73.909,81.145,72.412,80.247,1907811,0
2017-07-27,80.846,81.195,78.4,79.698,989579,0
2017-07-28,79.598,80.047,78.051,78.5,612305,0
2017-07-31,78.7,79.249,77.352,78.001,698383,0
2017-08-01,78.35,78.5,77.249,78.051,490127,0
2017-08-02,78.201,78.325,77.262,78.151,501169,0
2017-08-03,77.851,78.101,77.252,77.502,282261,0
2017-08-04,77.602,77.602,74.757,75.057,426956,0
2017-08-07,74.907,76.354,74.258,75.805,573630,0
2017-08-08,75.755,78.001,75.556,76.404,441250,0
2017-08-09,76.953,77.452,75.705,76.504,363707,0
2017-08-10,76.005,76.155,74.712,74.857,278099,0
2017-08-11,74.757,77.053,74.408,75.905,797527,0
2017-08-14,76.454,77.153,75.606,75.606,540742,0
2017-08-15,76.005,77.302,75.007,75.606,253722,0
2017-08-16,75.705,76.704,75.606,76.204,413377,0
2017-08-17,76.055,76.354,75.705,75.905,333296,0
2017-08-18,75.805,76.204,75.656,75.656,410982,0
2017-08-21,75.755,76.803,74.807,75.007,369692,0
2017-08-22,75.206,76.13,75.057,75.955,386459,0
2017-08-23,75.755,76.08,75.356,75.506,435453,0
2017-08-24,75.805,76.304,75.705,76.005,377651,0
2017-08-25,76.155,76.354,74.907,75.156,454763,0
2017-08-28,75.406,76.604,75.406,75.855,566451,0
2017-08-29,75.556,78.101,75.556,77.103,329095,0
2017-08-30,77.153,77.752,76.454,76.903,292238,0
2017-08-31,77.352,78.7,76.978,78.3,315913,0
2017-09-01,78.7,79.947,78.101,79.249,296200,0
2017-09-05,79.149,79.199,78.051,79.049,312652,0
2017-09-06,79.348,79.698,78.251,78.65,619320,0
2017-09-07,78.949,80.496,78.232,80.396,290224,0
2017-09-08,80.197,80.935,79.997,80.696,215794,0
2017-09-11,81.345,83.84,80.022,80.147,666046,0
2017-09-12,80.147,81.345,79.848,80.896,329136,0
2017-09-13,80.846,81.095,79.299,80.746,262294,0
2017-09-14,80.596,81.944,80.147,80.396,276822,0
2017-09-15,80.596,82.143,79.947,80.846,7329903,0
2017-09-18,80.896,80.995,78.051,80.247,633973,0
2017-09-19,80.147,80.696,79.947,80.696,374799,0
2017-09-20,80.646,81.544,80.347,81.095,278872,0
2017-09-21,80.995,81.345,80.347,80.396,219000,0
2017-09-22,80.347,81.395,79.947,81.295,188090,0
2017-09-25,81.345,81.494,79.448,79.648,209377,0
2017-09-26,80.047,80.588,79.648,80.097,574793,0
2017-09-27,80.846,84.089,80.846,83.491,511044,0
2017-09-28,83.091,83.441,82.393,82.692,513042,0
2017-09-29,82.892,84.239,82.492,84.089,320969,0
2017-10-02,83.99,84.638,83.516,84.189,385114,0
2017-10-03,84.289,84.588,83.59,84.189,277126,0
2017-10-04,84.089,84.489,83.441,83.94,365758,0
2017-10-05,84.339,84.339,83.291,83.69,234871,0
2017-10-06,83.64,84.266,83.141,83.84,625480,0
2017-10-09,83.84,84.489,83.491,83.79,165586,0
2017-10-10,84.289,84.289,83.491,83.89,206868,0
2017-10-11,84.389,85.462,84.04,85.287,196280,0
2017-10-12,84.938,86.585,84.938,86.235,198246,0
2017-10-13,86.485,86.834,85.986,86.185,225774,0
2017-10-16,86.086,86.684,84.04,84.489,335188,0
2017-10-17,84.588,85.986,84.289,85.836,360024,0
2017-10-18,86.535,87.134,85.088,85.137,357238,0
2017-10-19,84.638,85.187,83.491,85.187,283124,0
2017-10-20,85.836,86.884,84.688,86.834,362669,0
2017-10-23,86.784,86.994,84.988,85.587,368546,0
2017-10-24,85.736,85.886,85.063,85.587,421238,0
2017-10-25,81.345,85.986,76.404,80.896,821040,0
2017-10-26,80.995,81.444,75.256,77.951,1329530,0
2017-10-27,79.199,81.145,78.999,79.348,880696,0
2017-10-30,78.355,78.775,76.18,77.153,778491,0
2017-10-31,77.302,78.3,75.855,75.955,533151,0
2017-11-01,75.855,76.978,74.907,76.953,719922,0
2017-11-02,77.302,77.502,74.009,74.608,666581,0
2017-11-03,75.206,77.702,75.206,77.203,645990,0
2017-11-06,77.302,80.197,77.277,79.748,997608,0
2017-11-07,79.348,79.348,77.452,78.849,435497,0
2017-11-08,78.45,79.049,78.151,78.45,372485,0
2017-11-09,77.851,79.049,77.502,78.55,358949,0
2017-11-10,78.3,78.55,77.725,78.4,241021,0
