Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.812,29.399,28.781,29.056,266051,0
2005-02-28,29.021,29.189,28.278,28.915,211692,0
2005-03-01,28.748,29.047,28.414,28.838,318975,0
2005-03-02,28.847,29.305,28.423,28.582,182596,0
2005-03-03,28.772,29.03,28.155,28.665,161760,0
2005-03-04,28.829,29.709,28.829,29.566,127877,0
2005-03-07,29.691,29.817,29.065,29.281,112189,0
2005-03-08,29.357,29.497,28.829,29.021,128594,0
2005-03-09,28.857,29.164,28.406,29.082,166910,0
2005-03-10,29.106,29.106,28.029,28.062,153860,0
2005-03-11,28.062,28.566,27.918,27.978,101296,0
2005-03-14,27.853,28.714,27.853,28.603,141408,0
2005-03-15,28.688,28.788,27.103,27.394,174217,0
2005-03-16,27.403,27.643,26.825,26.901,133143,0
2005-03-17,27.042,28.262,26.894,28.146,168468,0
2005-03-18,28.311,28.311,27.202,27.234,385663,0
2005-03-21,27.226,27.427,26.559,27.209,178646,0
2005-03-22,27.118,28.296,27.118,27.587,154574,0
2005-03-23,27.502,27.562,27.017,27.078,122490,0
2005-03-24,27.217,28.062,27.217,27.626,177686,0
2005-03-28,27.571,28.022,27.118,27.352,147512,0
2005-03-29,27.352,27.811,26.601,26.641,170023,0
2005-03-30,26.726,27.303,26.726,27.126,171101,0
2005-03-31,27.017,27.217,26.808,27.017,272996,0
2005-04-01,26.934,27.112,26.726,26.887,235160,0
2005-04-04,26.769,26.887,26.131,26.792,152424,0
2005-04-05,26.693,27.078,26.167,26.34,153261,0
2005-04-06,26.458,26.916,26.25,26.25,181400,0
2005-04-07,26.25,27.008,25.924,26.977,114467,0
2005-04-08,26.943,26.952,26.458,26.466,101650,0
2005-04-11,26.466,26.515,25.849,25.849,104770,0
2005-04-12,25.891,26.458,25.355,26.377,200319,0
2005-04-13,26.377,26.377,25.481,25.564,122369,0
2005-04-14,25.516,25.755,25.371,25.408,248211,0
2005-04-15,25.481,25.556,24.062,24.421,330109,0
2005-04-18,25.215,25.215,24.138,24.706,282934,0
2005-04-19,24.847,25.857,24.83,25.581,128359,0
2005-04-20,25.572,25.572,24.706,24.863,151703,0
2005-04-21,25.055,26.04,24.972,25.972,159725,0
2005-04-22,25.891,25.932,24.521,24.761,170862,0
2005-04-25,24.972,25.33,24.771,25.273,130752,0
2005-04-26,25.139,25.264,24.429,24.637,116143,0
2005-04-27,24.637,25.063,24.012,24.78,126797,0
2005-04-28,24.698,24.698,24.262,24.486,189779,0
2005-04-29,24.513,24.871,24.412,24.761,158890,0
2005-05-02,24.688,24.89,24.495,24.89,110875,0
2005-05-03,24.637,25.163,24.596,24.82,116143,0
2005-05-04,24.83,25.732,24.724,25.623,131587,0
2005-05-05,25.623,26.175,25.572,26.117,149547,0
2005-05-06,26.283,26.309,25.824,26.139,103214,0
2005-05-09,26.058,26.86,25.755,26.86,136258,0
2005-05-10,26.86,26.86,26.148,26.475,131825,0
2005-05-11,26.433,26.484,25.773,26.233,189540,0
2005-05-12,26.442,26.665,25.874,26.131,185108,0
2005-05-13,26.131,26.309,25.465,25.764,106800,0
2005-05-16,25.807,26.877,25.807,26.877,153261,0
2005-05-17,26.877,27.345,26.409,27.269,166550,0
2005-05-18,27.352,27.736,25.306,25.306,718411,0
2005-05-19,25.346,25.346,24.053,24.429,608014,0
2005-05-20,24.513,24.82,24.12,24.788,397639,0
2005-05-23,24.698,25.39,24.654,25.273,168108,0
2005-05-24,25.313,25.489,25.115,25.255,155295,0
2005-05-25,25.188,25.188,24.732,25.039,161522,0
2005-05-26,25.047,25.432,24.987,25.399,96263,0
2005-05-27,25.371,25.608,25.088,25.472,77711,0
2005-05-31,25.456,25.682,25.273,25.532,233843,0
2005-06-01,25.408,26.283,25.408,26.049,128833,0
2005-06-02,25.982,26.081,25.472,26.017,108244,0
2005-06-03,26.058,26.292,25.74,25.972,111953,0
2005-06-06,25.816,26.068,25.547,26.008,68848,0
2005-06-07,26.217,26.65,26.04,26.274,130752,0
2005-06-08,26.359,26.368,25.682,25.782,76987,0
2005-06-09,25.698,25.698,24.929,25.456,91836,0
2005-06-10,25.489,25.656,25.224,25.432,67893,0
2005-06-13,25.264,26.274,25.232,26.131,126082,0
2005-06-14,25.965,26.099,25.799,25.907,101056,0
2005-06-15,26.033,26.099,25.6,26.099,173137,0
2005-06-16,26.183,26.233,25.982,26.108,195647,0
2005-06-17,26.224,26.425,25.708,25.708,270481,0
2005-06-20,25.623,25.664,24.89,25.338,134345,0
2005-06-21,25.424,25.6,25.155,25.247,74835,0
2005-06-22,25.33,25.547,25.03,25.472,129433,0
2005-06-23,25.481,25.481,24.513,24.588,143561,0
2005-06-24,24.663,25.18,24.421,24.547,352504,0
2005-06-27,24.388,24.714,24.371,24.469,167390,0
2005-06-28,24.531,25.424,24.531,25.363,90642,0
2005-06-29,25.472,25.816,25.363,25.716,133861,0
2005-06-30,25.764,25.924,25.698,25.891,142724,0
2005-07-01,25.865,26.233,25.849,26.033,111233,0
2005-07-05,25.907,26.665,25.698,26.458,162120,0
2005-07-06,26.368,26.577,26.209,26.322,158290,0
2005-07-07,26.139,26.641,25.833,26.433,90518,0
2005-07-08,26.515,26.995,26.292,26.808,165354,0
2005-07-11,26.851,27.26,26.784,27.078,122129,0
2005-07-12,27.16,27.995,27.06,27.535,122848,0
2005-07-13,27.535,27.696,27.311,27.571,109080,0
2005-07-14,27.653,28.022,27.494,27.494,138296,0
2005-07-15,27.494,27.643,27.311,27.436,81781,0
2005-07-18,27.394,27.696,27.024,27.454,89799,0
2005-07-19,27.535,27.995,27.51,27.844,107642,0
2005-07-20,27.794,28.398,27.602,28.398,71721,0
2005-07-21,28.311,28.328,27.643,27.82,168468,0
2005-07-22,27.986,28.748,27.839,28.748,146673,0
2005-07-25,28.573,28.688,27.727,28.022,94591,0
2005-07-26,28.101,28.423,27.653,28.203,65015,0
2005-07-27,28.155,28.469,27.936,28.398,74233,0
2005-07-28,28.485,29.196,28.38,29.196,83692,0
2005-07-29,28.897,29.073,28.187,28.566,102016,0
2005-08-01,28.354,28.566,28.047,28.196,88845,0
2005-08-02,28.196,28.196,27.712,27.978,169782,0
2005-08-03,27.978,28.087,27.653,27.918,71243,0
2005-08-04,27.88,28.004,27.176,27.251,133504,0
2005-08-05,27.085,27.368,26.968,27.209,200677,0
2005-08-08,27.209,27.494,27.194,27.311,97104,0
2005-08-09,27.311,27.829,26.641,26.65,120215,0
2005-08-10,26.86,27.394,26.632,26.986,129192,0
2005-08-11,26.877,27.295,26.769,27.017,110036,0
2005-08-12,26.894,26.894,26.167,26.515,132186,0
2005-08-15,26.401,26.916,26.017,26.825,142486,0
2005-08-16,26.641,26.65,25.764,25.932,80582,0
2005-08-17,25.94,26.04,25.724,25.748,88601,0
2005-08-18,25.59,25.59,25.055,25.338,112313,0
2005-08-19,25.338,25.408,25.131,25.264,56276,0
2005-08-22,25.273,25.732,25.247,25.371,84771,0
2005-08-23,25.432,25.489,24.88,25.313,274193,0
2005-08-24,25.107,25.564,25.022,25.055,159487,0
2005-08-25,25.107,25.306,25.055,25.097,57352,0
2005-08-26,25.081,25.196,24.938,25.055,126797,0
2005-08-29,24.929,25.59,24.838,25.556,132666,0
2005-08-30,25.472,25.556,25.139,25.417,103094,0
2005-08-31,25.472,26.139,25.264,26.068,113750,0
2005-09-01,25.857,26.209,25.764,25.891,132547,0
2005-09-02,25.882,25.972,25.472,25.54,92794,0
2005-09-06,25.54,26.292,25.54,26.148,173858,0
2005-09-07,26.068,26.409,25.857,26.309,141645,0
2005-09-08,26.139,26.65,26.058,26.491,116263,0
2005-09-09,26.392,27.142,26.349,26.894,188824,0
2005-09-12,26.841,28.582,26.76,28.278,255275,0
2005-09-13,28.146,28.146,27.295,27.811,347710,0
2005-09-14,26.559,26.894,25.891,26.025,539885,0
2005-09-15,26.068,26.224,25.891,25.932,571495,0
2005-09-16,26.125,27.003,25.99,26.968,782345,0
2005-09-19,26.968,26.968,26.2,26.224,184990,0
2005-09-20,26.392,26.825,25.949,25.972,201992,0
2005-09-21,25.874,25.907,25.39,25.525,259227,0
2005-09-22,25.608,26.04,25.196,25.899,245339,0
2005-09-23,25.899,26.008,25.417,25.698,229530,0
2005-09-26,25.698,26.025,25.516,25.849,206664,0
2005-09-27,25.907,25.907,24.964,25.33,285211,0
2005-09-28,25.338,25.417,25.055,25.172,255631,0
2005-09-29,25.055,25.456,24.796,25.439,149430,0
2005-09-30,25.338,25.874,25.205,25.841,175891,0
2005-10-03,25.732,26.224,25.664,25.773,187862,0
2005-10-04,25.882,26.033,25.313,25.39,198759,0
2005-10-05,25.205,25.39,24.637,24.637,159607,0
2005-10-06,24.637,25.146,24.304,24.796,246295,0
2005-10-07,24.838,24.929,24.588,24.613,174336,0
2005-10-10,25.408,25.408,24.38,24.478,266889,0
2005-10-11,24.486,24.679,24.038,24.038,264255,0
2005-10-12,23.97,24.003,23.552,23.822,313346,0
2005-10-13,23.822,24.147,23.461,23.752,260183,0
2005-10-14,23.918,24.203,23.245,24.012,155416,0
2005-10-17,23.885,24.053,23.368,23.487,280781,0
2005-10-18,23.559,23.686,23.058,23.251,287485,0
2005-10-19,23.084,23.193,22.815,22.976,615557,0
2005-10-20,22.976,23.209,22.533,22.556,500490,0
2005-10-21,22.565,22.958,22.565,22.674,370699,0
2005-10-24,22.674,23.552,22.674,23.487,315023,0
2005-10-25,23.35,23.694,22.976,23.453,327594,0
2005-10-26,23.47,23.909,23.284,23.342,143445,0
2005-10-27,23.218,23.445,22.742,22.908,190975,0
2005-10-28,22.894,23.694,22.841,23.636,158290,0
2005-10-31,23.604,24.155,23.604,24.03,158650,0
2005-11-01,23.822,24.637,23.552,24.495,313346,0
2005-11-02,24.203,25.155,24.195,25.155,268928,0
2005-11-03,25.346,25.547,24.997,25.072,262698,0
2005-11-04,25.146,25.196,24.604,24.972,152784,0
2005-11-07,24.954,25.581,24.871,25.232,133387,0
2005-11-08,25.022,25.063,24.513,24.838,145717,0
2005-11-09,24.938,25.6,24.679,25.313,142129,0
2005-11-10,25.313,26.217,24.637,25.932,217558,0
2005-11-11,25.874,26.515,25.849,26.417,123563,0
2005-11-14,26.331,26.359,25.982,26.317,132785,0
2005-11-15,26.317,26.34,25.381,25.807,160082,0
2005-11-16,25.816,25.865,25.224,25.556,113630,0
2005-11-17,29.233,31.152,29.106,31.152,1050077,0
2005-11-18,31.309,33.323,31.218,32.487,778037,0
2005-11-21,32.487,32.889,31.034,31.378,567067,0
2005-11-22,31.378,31.618,30.902,31.427,241265,0
2005-11-23,31.427,31.92,31.427,31.595,173256,0
2005-11-25,31.595,32.12,31.364,31.987,49569,0
2005-11-28,32.112,32.137,31.293,31.293,258147,0
2005-11-29,31.501,31.937,31.309,31.82,152663,0
2005-11-30,31.903,32.137,31.052,31.301,267127,0
2005-12-01,31.401,31.713,31.261,31.713,258031,0
2005-12-02,31.88,32.196,31.401,32.105,153502,0
2005-12-05,31.737,31.737,31.195,31.57,111471,0
2005-12-06,31.776,32.071,31.395,31.487,124163,0
2005-12-07,31.61,31.67,30.524,30.876,101895,0
2005-12-08,31.07,31.301,30.568,30.917,116980,0
2005-12-09,30.97,31.737,30.801,31.661,98901,0
2005-12-12,31.73,31.737,30.711,30.91,199596,0
2005-12-13,30.91,31.286,30.792,31.017,222586,0
2005-12-14,31.102,31.487,30.859,31.118,137693,0
2005-12-15,31.025,31.152,30.175,30.501,221150,0
2005-12-16,30.578,30.854,30.125,30.359,501329,0
2005-12-19,30.316,30.451,29.348,29.607,479420,0
2005-12-20,29.566,30.501,29.414,29.94,184390,0
2005-12-21,29.949,30.451,29.949,30.451,105126,0
2005-12-22,30.451,31.077,30.401,30.986,180562,0
2005-12-23,30.986,31.17,30.551,31.136,113031,0
2005-12-27,31.218,31.319,30.418,30.458,132785,0
2005-12-28,30.667,31.094,30.483,31.094,114467,0
2005-12-29,31.043,31.144,30.634,30.844,203430,0
2005-12-30,30.675,30.675,30.085,30.219,153978,0
2006-01-03,30.06,31.236,29.772,30.952,206664,0
2006-01-04,30.962,31.218,30.166,30.483,190140,0
2006-01-05,30.401,30.41,29.826,30.041,300296,0
2006-01-06,30.099,30.784,29.982,30.776,125007,0
2006-01-09,30.917,31.395,30.917,31.152,174455,0
2006-01-10,31.109,32.319,30.943,32.056,327594,0
2006-01-11,32.064,32.145,31.07,31.57,184152,0
2006-01-12,31.487,31.57,30.854,31.118,149910,0
2006-01-13,31.17,31.635,30.994,31.243,243658,0
2006-01-17,31.077,31.209,30.692,31.094,209657,0
2006-01-18,31.025,31.453,30.986,31.293,156255,0
2006-01-19,31.401,32.562,31.301,32.523,260778,0
2006-01-20,32.571,32.571,30.792,30.994,243781,0
2006-01-23,30.935,31.328,30.501,31.202,153021,0
2006-01-24,31.188,31.996,31.043,31.996,159366,0
2006-01-25,31.996,32.523,31.872,32.471,210254,0
2006-01-26,32.562,33.189,32.187,33.039,232766,0
2006-01-27,33.039,33.376,32.757,32.963,192536,0
2006-01-30,32.832,33.208,32.823,33.071,145595,0
2006-01-31,32.863,33.392,32.832,33.215,209059,0
2006-02-01,33.199,33.799,32.991,33.675,208103,0
2006-02-02,33.657,33.775,32.897,32.931,211692,0
2006-02-03,32.848,32.963,32.381,32.532,112547,0
2006-02-06,32.381,32.74,31.846,32.74,133504,0
2006-02-07,32.571,32.757,32.029,32.029,173974,0
2006-02-08,32.196,32.664,31.776,32.424,94591,0
2006-02-09,32.424,33.215,32.336,32.487,101296,0
2006-02-10,32.364,32.863,31.364,32.823,155058,0
2006-02-13,32.74,33.024,32.571,32.881,139849,0
2006-02-14,33.031,33.733,32.273,33.516,159725,0
2006-02-15,33.598,33.784,33.258,33.573,158650,0
2006-02-16,33.699,33.816,33.314,33.807,167031,0
2006-02-17,33.199,33.208,31.328,31.88,468761,0
2006-02-21,31.872,31.97,31.226,31.487,218634,0
2006-02-22,31.652,32.372,31.577,32.372,242224,0
2006-02-23,32.238,32.515,31.635,32.163,201992,0
2006-02-24,31.953,32.248,31.435,31.97,185108,0
2006-02-27,31.82,32.579,31.753,32.381,196607,0
2006-02-28,32.478,32.478,30.819,30.884,307718,0
2006-03-01,30.884,31.435,30.483,31.17,414522,0
2006-03-02,31.17,31.253,30.392,30.91,187625,0
2006-03-03,30.743,31.301,30.719,30.776,190740,0
2006-03-06,29.982,30.81,29.982,30.618,291795,0
2006-03-07,30.41,30.468,29.918,30.192,287603,0
2006-03-08,30.192,30.29,29.857,29.974,336696,0
2006-03-09,30.025,30.483,29.999,30.258,200077,0
2006-03-10,30.258,30.719,29.932,30.711,140209,0
2006-03-13,31.501,31.511,30.275,30.342,172057,0
2006-03-14,30.325,30.819,30.091,30.543,223906,0
2006-03-15,30.458,30.683,30.141,30.634,155058,0
2006-03-16,30.719,31.052,30.584,30.651,154574,0
2006-03-17,30.801,31.195,30.568,31.009,458347,0
2006-03-20,30.902,30.978,30.524,30.711,178524,0
2006-03-21,30.524,31.07,29.725,29.739,205942,0
2006-03-22,29.656,30.316,29.598,30.243,216840,0
2006-03-23,30.091,30.584,30.025,30.442,156374,0
2006-03-24,30.401,30.543,30.107,30.493,108838,0
2006-03-27,30.283,30.434,30.041,30.275,135180,0
2006-03-28,30.125,30.683,30.125,30.299,107159,0
2006-03-29,30.392,31.218,30.243,31.218,155295,0
2006-03-30,31.236,31.603,30.56,30.902,208103,0
2006-03-31,31.276,31.319,30.692,31.286,197566,0
2006-04-03,31.077,31.209,29.925,30.041,279219,0
2006-04-04,30.107,30.392,29.464,30.068,160205,0
2006-04-05,29.982,30.06,29.373,29.772,131825,0
2006-04-06,29.497,29.857,29.257,29.817,139132,0
2006-04-07,30.235,30.299,28.956,29.289,176129,0
2006-04-10,29.281,29.357,28.964,29.233,168827,0
2006-04-11,29.314,29.399,29.065,29.189,162240,0
2006-04-12,29.123,29.598,29.004,29.464,145117,0
2006-04-13,29.331,29.99,29.305,29.848,135779,0
2006-04-17,29.772,29.958,29.056,29.357,177086,0
2006-04-18,29.473,30.568,29.305,30.442,151344,0
2006-04-19,30.451,30.902,30.175,30.902,129192,0
2006-04-20,30.892,30.892,30.209,30.727,112072,0
2006-04-21,31.401,31.401,29.932,30.333,163080,0
2006-04-24,30.235,30.359,29.732,29.9,150867,0
2006-04-25,29.84,30.634,29.598,30.56,201634,0
2006-04-26,30.56,31.319,30.434,30.602,137578,0
2006-04-27,30.392,31.084,29.883,30.626,178166,0
2006-04-28,30.426,31.179,29.958,30.041,212054,0
2006-05-01,29.925,30.515,29.925,30.149,145836,0
2006-05-02,30.141,30.711,29.982,30.468,174455,0
2006-05-03,30.475,31.586,30.308,31.328,233125,0
2006-05-04,31.409,33.807,31.319,33.258,581432,0
2006-05-05,33.407,34.066,33.14,33.833,455708,0
2006-05-08,33.624,33.699,32.972,33.208,251443,0
2006-05-09,33.208,33.367,32.78,33.332,124163,0
2006-05-10,33.163,33.163,32.163,32.328,334541,0
2006-05-11,31.987,32.287,31.595,31.73,285927,0
2006-05-12,31.61,32.319,31.47,31.76,293350,0
2006-05-15,31.563,32.004,30.91,31.586,338011,0
2006-05-16,31.57,31.768,31.364,31.652,283653,0
2006-05-17,33.909,35.736,33.909,34.936,1217946,0
2006-05-18,33.407,34.619,33.407,33.716,778280,0
2006-05-19,33.716,34.392,32.73,33.108,730379,0
2006-05-22,33.024,34.41,32.848,33.957,485046,0
2006-05-23,34.167,34.2,33.223,33.456,637228,0
2006-05-24,33.376,34.042,32.905,33.875,503843,0
2006-05-25,34.226,34.242,33.535,33.983,308798,0
2006-05-26,34.158,34.242,33.784,34.093,353337,0
2006-05-30,34.158,34.234,33.223,33.241,304848,0
2006-05-31,33.616,33.949,33.071,33.25,408534,0
2006-06-01,33.456,34.701,33.431,34.2,389860,0
2006-06-02,34.41,34.41,33.35,33.573,306878,0
2006-06-05,33.508,33.589,32.179,32.381,423023,0
2006-06-06,31.737,31.745,30.325,30.859,678057,0
2006-06-07,30.902,31.753,30.626,31.179,332864,0
2006-06-08,30.926,31.301,30.35,31.188,350463,0
2006-06-09,31.269,31.269,30.192,30.342,227375,0
2006-06-12,29.541,30.442,29.515,29.648,282696,0
2006-06-13,29.656,30.383,29.566,30.077,359086,0
2006-06-14,29.9,30.243,29.491,29.932,207859,0
2006-06-15,30.107,31.152,30.099,30.978,211092,0
2006-06-16,31.07,31.161,30.085,30.81,814077,0
2006-06-19,30.81,30.844,29.575,29.717,345315,0
2006-06-20,29.665,29.982,29.549,29.648,197566,0
2006-06-21,29.648,30.844,29.648,30.383,298858,0
2006-06-22,31.102,31.528,30.835,31.003,2288017,0
2006-06-23,30.792,31.109,30.642,30.986,721884,0
2006-06-26,30.994,31.003,30.085,30.308,601549,0
2006-06-27,30.401,30.442,29.756,29.908,520010,0
2006-06-28,29.918,30.442,29.739,30.35,490674,0
2006-06-29,30.418,31.226,30.156,31.226,325318,0
2006-06-30,31.395,31.52,30.2,30.769,541202,0
2006-07-03,30.769,31.009,30.426,30.902,167390,0
2006-07-05,31.009,31.127,30.209,31.084,331909,0
2006-07-06,31.188,31.511,30.692,30.943,267846,0
2006-07-07,30.776,30.776,29.874,30.068,216719,0
2006-07-10,30.091,30.333,30.033,30.116,246773,0
2006-07-11,30.008,30.359,29.747,30.227,273830,0
2006-07-12,30.267,30.267,29.691,29.857,280781,0
2006-07-13,29.665,30.091,29.414,29.583,522403,0
2006-07-14,29.123,29.575,28.723,29.139,237076,0
2006-07-17,28.981,29.139,28.558,28.603,331307,0
2006-07-18,28.788,28.924,28.212,28.573,329395,0
2006-07-19,28.582,29.44,28.582,29.149,326997,0
2006-07-20,29.233,29.357,28.748,28.772,390695,0
2006-07-21,28.772,28.772,27.51,27.727,436793,0
2006-07-24,27.995,28.476,27.896,28.238,208341,0
2006-07-25,28.364,28.804,28.23,28.573,303050,0
2006-07-26,28.573,28.573,27.896,28.187,312631,0
2006-07-27,28.453,28.558,27.829,27.872,206421,0
2006-07-28,28.038,28.748,27.995,28.629,135180,0
2006-07-31,28.629,28.665,27.862,28.196,142366,0
2006-08-01,28.022,28.022,27.477,27.696,164755,0
2006-08-02,27.936,28.187,27.602,28.155,222586,0
2006-08-03,27.986,28.495,27.743,28.43,244019,0
2006-08-04,29.065,29.157,28.247,28.672,269523,0
2006-08-07,28.503,28.629,28.146,28.503,244861,0
2006-08-08,28.672,28.788,28.187,28.453,375010,0
2006-08-09,28.619,28.763,27.986,28.23,454634,0
2006-08-10,28.079,28.531,27.736,28.364,198164,0
2006-08-11,28.364,28.371,27.736,28.062,185831,0
2006-08-14,28.271,28.788,27.96,28.054,111233,0
2006-08-15,28.522,28.881,28.311,28.804,116623,0
2006-08-16,29.014,29.541,28.897,29.431,93275,0
2006-08-17,29.273,30.085,29.273,29.848,146077,0
2006-08-18,29.982,29.982,29.03,29.631,113630,0
2006-08-21,29.614,29.614,28.938,29.139,77345,0
2006-08-22,29.014,29.464,28.981,29.289,104049,0
2006-08-23,29.365,29.507,28.247,28.346,132427,0
2006-08-24,28.469,28.469,27.829,28.128,143203,0
2006-08-25,28.022,28.485,27.911,28.406,116143,0
2006-08-28,28.311,29.021,28.271,28.812,99620,0
2006-08-29,30.243,31.17,30.041,31.061,421827,0
2006-08-30,31.061,32.487,30.876,32.12,347831,0
2006-08-31,32.431,32.478,31.803,31.903,200913,0
2006-09-01,31.928,32.687,31.888,32.304,171700,0
2006-09-05,32.515,32.515,31.57,32.056,272396,0
2006-09-06,31.846,31.846,31.261,31.269,136614,0
2006-09-07,31.061,31.577,30.801,31.025,101538,0
2006-09-08,31.236,31.309,30.835,30.902,161760,0
2006-09-11,30.626,30.935,30.077,30.659,191695,0
2006-09-12,30.593,31.928,30.593,31.768,352622,0
2006-09-13,32.571,32.571,29.373,30.192,1358753,0
2006-09-14,29.732,30.068,29.297,29.314,763190,0
2006-09-15,29.365,29.631,28.812,28.821,974643,0
2006-09-18,28.812,29.357,28.812,29.241,439427,0
2006-09-19,29.073,29.448,28.763,29.314,372494,0
2006-09-20,29.314,29.591,29.132,29.399,190859,0
2006-09-21,29.497,29.622,29.139,29.257,436676,0
2006-09-22,29.097,29.583,28.812,29.065,375489,0
2006-09-25,29.241,29.607,28.872,29.44,176969,0
2006-09-26,29.532,29.826,29.233,29.408,131947,0
2006-09-27,29.414,29.665,29.164,29.665,251565,0
2006-09-28,29.808,29.817,29.281,29.515,169905,0
2006-09-29,29.223,29.556,29.097,29.365,325079,0
2006-10-02,29.273,29.491,28.829,28.981,290237,0
2006-10-03,28.857,29.223,28.772,28.906,339572,0
2006-10-04,28.857,29.515,28.821,29.464,245456,0
2006-10-05,29.389,29.857,29.25,29.826,136974,0
2006-10-06,29.614,29.826,29.181,29.717,147634,0
2006-10-09,29.732,29.732,29.223,29.64,106924,0
2006-10-10,29.732,29.808,29.265,29.348,250128,0
2006-10-11,29.348,29.464,29.073,29.273,174336,0
2006-10-12,29.464,30.091,29.357,30.091,353579,0
2006-10-13,30.091,30.442,29.999,30.192,191334,0
2006-10-16,30.107,30.727,29.949,30.692,216363,0
2006-10-17,30.392,30.61,29.964,30.418,261623,0
2006-10-18,30.501,30.692,29.848,30.015,122966,0
2006-10-19,29.874,30.56,29.874,30.333,236238,0
2006-10-20,30.483,30.524,30.149,30.166,165955,0
2006-10-23,29.958,30.602,29.958,30.275,128955,0
2006-10-24,30.192,30.458,30.033,30.099,157571,0
2006-10-25,30.2,30.651,30.091,30.61,106325,0
2006-10-26,30.819,30.884,30.275,30.743,160685,0
2006-10-27,30.743,30.859,30.434,30.618,206903,0
2006-10-30,30.442,31.109,30.299,30.91,150748,0
2006-10-31,30.91,31.025,30.568,30.902,208341,0
2006-11-01,30.986,31.286,30.299,30.342,255152,0
2006-11-02,30.05,30.068,29.614,29.817,208578,0
2006-11-03,30.025,30.56,30.025,30.493,148348,0
2006-11-06,30.701,30.902,30.258,30.593,201992,0
2006-11-07,30.533,31.453,30.533,31.152,225820,0
2006-11-08,30.986,31.962,30.978,31.812,196846,0
2006-11-09,31.962,32.029,31.293,31.528,156016,0
2006-11-10,31.528,32.08,31.528,32.08,237554,0
2006-11-13,32.112,32.571,31.962,32.496,176732,0
2006-11-14,32.571,32.982,32.196,32.982,304248,0
2006-11-15,32.982,33.589,32.872,33.589,414761,0
2006-11-16,33.824,34.14,33.266,33.667,583471,0
2006-11-17,33.65,33.784,33.482,33.691,240546,0
2006-11-20,33.407,33.725,33.407,33.657,369380,0
2006-11-21,33.716,33.765,33.332,33.525,336456,0
2006-11-22,33.525,33.657,33.376,33.535,175175,0
2006-11-24,33.323,33.926,33.18,33.841,123926,0
2006-11-27,33.841,33.841,32.064,32.355,462297,0
2006-11-28,32.336,32.345,31.652,32.004,296938,0
2006-11-29,31.82,32.187,31.57,32.145,457627,0
2006-11-30,31.987,32.163,31.626,32.056,448531,0
2006-12-01,31.903,32.037,30.97,31.697,378003,0
2006-12-04,31.697,31.979,31.409,31.82,376087,0
2006-12-05,31.737,31.846,31.595,31.73,236001,0
2006-12-06,31.603,31.67,31.409,31.52,118777,0
2006-12-07,31.495,31.67,31.385,31.443,184152,0
2006-12-08,31.427,31.688,31.209,31.546,179005,0
2006-12-11,31.546,31.577,31.293,31.418,149910,0
2006-12-12,31.453,31.555,31.136,31.409,154216,0
2006-12-13,31.618,31.688,31.435,31.603,195410,0
2006-12-14,31.652,31.911,31.328,31.713,258986,0
2006-12-15,31.713,31.768,31.528,31.618,379318,0
2006-12-18,31.776,31.776,31.195,31.269,210254,0
2006-12-19,31.077,31.595,30.884,31.555,196607,0
2006-12-20,31.479,31.706,31.276,31.418,197566,0
2006-12-21,31.385,31.546,30.776,30.892,200319,0
2006-12-22,30.902,31.07,30.651,30.651,355135,0
2006-12-26,30.917,31.896,30.917,31.697,230131,0
2006-12-27,31.903,32.196,31.652,32.179,197326,0
2006-12-28,32.179,32.355,31.855,31.911,125845,0
2006-12-29,31.776,31.776,31.136,31.136,218878,0
2007-01-03,31.293,31.872,30.902,31.136,222705,0
2007-01-04,31.052,31.052,30.602,30.884,297184,0
2007-01-05,30.426,30.801,30.219,30.493,499058,0
2007-01-08,30.35,30.568,30.166,30.56,537253,0
2007-01-09,30.508,30.736,30.308,30.727,342682,0
2007-01-10,30.515,30.675,30.175,30.325,329868,0
2007-01-11,30.434,30.835,30.275,30.56,262460,0
2007-01-12,30.493,30.769,30.493,30.61,220194,0
2007-01-16,30.659,30.819,30.308,30.383,212291,0
2007-01-17,30.359,30.483,30.125,30.192,226421,0
2007-01-18,30.192,30.219,29.918,30.077,215882,0
2007-01-19,30.283,30.383,29.918,30.359,125007,0
2007-01-22,30.283,30.283,29.908,29.918,149073,0
2007-01-23,29.867,30.769,29.817,30.56,502770,0
2007-01-24,30.568,30.819,30.468,30.76,156016,0
2007-01-25,30.736,30.884,30.515,30.792,262339,0
2007-01-26,30.835,31.202,30.61,31.127,169306,0
2007-01-29,31.109,31.443,31.102,31.293,199959,0
2007-01-30,31.293,31.395,31.127,31.395,198400,0
2007-01-31,31.269,31.563,31.102,31.276,387103,0
2007-02-01,31.301,31.722,31.301,31.61,108482,0
2007-02-02,31.713,31.713,31.319,31.57,144400,0
2007-02-05,31.595,32.196,31.52,31.679,118060,0
2007-02-06,31.776,31.987,31.528,31.97,111953,0
2007-02-07,31.979,31.979,31.479,31.872,165955,0
2007-02-08,31.76,32.154,31.679,32.047,291437,0
2007-02-09,30.683,30.692,28.915,29.073,1521237,0
2007-02-12,28.022,28.763,27.978,28.371,1033389,0
2007-02-13,28.319,28.476,28.087,28.469,606918,0
2007-02-14,28.495,29.281,28.469,29.03,315695,0
2007-02-15,29.056,29.082,28.595,28.924,198400,0
2007-02-16,28.924,29.157,28.611,29.113,206903,0
2007-02-20,29.004,29.196,28.461,29.196,327955,0
2007-02-21,29.196,29.196,28.619,28.897,291673,0
2007-02-22,28.881,28.889,28.522,28.656,348669,0
2007-02-23,28.665,28.763,28.495,28.646,261623,0
2007-02-26,28.646,28.705,28.354,28.469,292597,0
2007-02-27,28.354,28.495,27.802,27.862,635431,0
2007-02-28,27.811,27.82,27.16,27.345,544674,0
2007-03-01,27.16,27.862,27.142,27.562,293830,0
2007-03-02,27.352,27.368,26.851,26.851,389739,0
2007-03-05,26.601,27.008,26.442,26.449,349747,0
2007-03-06,26.449,26.968,26.377,26.745,353337,0
2007-03-07,26.683,26.8,26.274,26.3,326037,0
2007-03-08,26.61,26.665,26.309,26.417,448169,0
2007-03-09,26.475,26.524,26.217,26.392,356454,0
2007-03-12,26.466,26.701,26.309,26.475,433800,0
2007-03-13,26.425,26.61,26.099,26.157,522041,0
2007-03-14,26.148,26.331,26.017,26.258,421589,0
2007-03-15,26.283,26.449,26.157,26.292,186787,0
2007-03-16,26.292,26.359,25.972,26.148,442301,0
2007-03-19,26.217,26.258,26.049,26.125,198521,0
2007-03-20,26.068,26.641,26.033,26.641,269767,0
2007-03-21,26.625,27.234,26.533,27.085,257069,0
2007-03-22,27.142,27.185,26.887,27.135,304728,0
2007-03-23,27.234,27.385,27.118,27.295,237673,0
2007-03-26,27.295,27.445,27.16,27.394,274911,0
2007-03-27,27.403,27.403,27.112,27.135,226059,0
2007-03-28,26.568,26.934,25.764,26.058,950218,0
2007-03-29,26.175,26.209,25.833,25.99,545752,0
2007-03-30,25.99,26.2,25.907,26.058,544674,0
2007-04-02,26.025,26.033,25.59,25.882,303050,0
2007-04-03,25.972,26.283,25.472,25.965,138415,0
2007-04-04,25.965,26.081,25.882,25.94,168827,0
2007-04-05,25.899,26.091,25.816,25.849,147991,0
2007-04-09,25.816,25.907,25.639,25.816,224143,0
2007-04-10,25.849,26.081,25.824,25.982,159725,0
2007-04-11,26.008,26.317,25.639,25.932,551860,0
2007-04-12,25.824,25.972,25.556,25.907,137098,0
2007-04-13,25.874,26.175,25.807,26.175,468044,0
2007-04-16,26.359,26.726,26.359,26.701,266889,0
2007-04-17,26.701,26.701,26.392,26.491,173974,0
2007-04-18,26.392,26.542,26.224,26.233,117103,0
2007-04-19,26.068,26.139,25.824,26.008,254555,0
2007-04-20,26.417,26.449,26.209,26.349,209413,0
2007-04-23,26.274,26.401,26.192,26.317,246414,0
2007-04-24,26.317,26.449,26.167,26.368,148231,0
2007-04-25,26.515,27.135,26.442,27.003,861733,0
2007-04-26,26.943,28.406,26.894,28.337,719728,0
2007-04-27,28.203,28.247,27.839,28.178,323764,0
2007-04-30,28.178,28.178,27.209,27.445,414522,0
2007-05-01,27.41,28.013,27.142,27.829,279823,0
2007-05-02,27.794,28.271,27.494,28.187,181998,0
2007-05-03,27.853,28.119,27.853,27.969,194570,0
2007-05-04,27.969,27.969,27.418,27.76,225103,0
2007-05-07,27.705,28.038,27.705,27.751,88246,0
2007-05-08,27.67,27.68,27.209,27.67,180680,0
2007-05-09,27.562,28.071,27.469,27.911,87648,0
2007-05-10,27.705,27.712,27.169,27.335,291437,0
2007-05-11,27.445,27.802,27.41,27.769,106441,0
2007-05-14,27.769,27.872,27.243,27.477,296345,0
2007-05-15,27.436,27.829,27.176,27.41,234682,0
2007-05-16,27.519,27.953,27.243,27.945,193452,0
2007-05-17,28.137,29.214,27.978,28.915,546113,0
2007-05-18,29.491,30.76,29.491,30.524,619164,0
2007-05-21,30.524,31.188,30.524,30.801,382049,0
2007-05-22,30.801,31.052,30.299,31.017,325079,0
2007-05-23,31.061,31.253,30.642,30.844,382552,0
2007-05-24,30.844,30.926,30.025,30.183,372256,0
2007-05-25,30.35,30.884,30.35,30.76,219473,0
2007-05-29,30.902,30.978,30.568,30.743,249411,0
2007-05-30,30.475,31.043,30.418,31.034,260068,0
2007-05-31,31.152,31.337,30.683,31.017,692426,0
2007-06-01,31.188,31.713,31.188,31.511,481214,0
2007-06-04,31.395,31.453,30.978,31.354,161522,0
2007-06-05,31.195,31.409,30.634,30.926,250128,0
2007-06-06,30.819,30.819,30.116,30.584,258147,0
2007-06-07,30.376,30.483,29.631,29.949,285807,0
2007-06-08,29.84,30.219,29.756,30.132,209657,0
2007-06-11,29.99,30.091,29.717,30.015,360642,0
2007-06-12,29.867,30.166,29.622,29.747,291437,0
2007-06-13,29.772,30.426,29.772,30.192,170144,0
2007-06-14,30.227,30.442,29.999,30.156,170262,0
2007-06-15,31.109,31.109,30.508,30.642,402551,0
2007-06-18,30.659,30.719,30.099,30.275,211574,0
2007-06-19,30.166,30.475,29.84,30.342,173500,0
2007-06-20,30.468,30.692,30.116,30.209,440864,0
2007-06-21,30.209,30.501,29.84,30.342,309992,0
2007-06-22,30.235,30.299,29.665,30.251,810008,0
2007-06-25,30.251,31.077,29.974,30.769,567184,0
2007-06-26,30.867,31.109,30.784,30.902,355376,0
2007-06-27,30.692,31.109,30.515,31.102,263417,0
2007-06-28,31.17,31.319,30.876,31.061,479057,0
2007-06-29,31.218,31.319,30.835,31.017,478818,0
2007-07-02,31.209,31.286,30.91,31.209,349985,0
2007-07-03,31.179,31.309,30.91,30.978,91237,0
2007-07-05,30.978,31.209,30.642,30.962,169066,0
2007-07-06,31.563,31.563,30.593,30.634,175533,0
2007-07-09,30.736,30.81,30.333,30.602,324841,0
2007-07-10,30.275,30.56,30.041,30.283,292992,0
2007-07-11,30.235,30.41,30.107,30.299,309394,0
2007-07-12,30.524,31.179,30.524,31.179,181155,0
2007-07-13,31.195,31.253,31.025,31.209,201756,0
2007-07-16,31.179,31.261,30.926,31.003,199478,0
2007-07-17,31.009,31.319,30.962,30.994,189779,0
2007-07-18,30.884,31.236,30.859,31.144,290955,0
2007-07-19,31.301,31.385,31.052,31.144,93393,0
2007-07-20,31.077,31.226,30.736,31.061,438229,0
2007-07-23,31.118,31.301,30.884,30.892,184872,0
2007-07-24,30.359,30.634,30.107,30.283,393331,0
2007-07-25,30.483,30.543,29.826,30.35,331909,0
2007-07-26,29.772,30.041,29.289,29.591,640105,0
2007-07-27,29.549,29.808,29.065,29.132,416677,0
2007-07-30,29.132,29.739,29.004,29.456,350941,0
2007-07-31,29.709,29.94,29.157,29.223,343160,0
2007-08-01,29.139,29.932,29.113,29.709,335018,0
2007-08-02,29.826,30.333,29.648,30.091,277068,0
2007-08-03,30.06,30.085,29.073,29.273,535934,0
2007-08-06,29.964,31.319,29.021,31.195,560454,0
2007-08-07,31.025,33.482,30.902,32.641,764269,0
2007-08-08,33.117,35.564,32.774,34.951,1520875,0
2007-08-09,34.788,37.132,34.468,36.564,2579455,0
2007-08-10,35.344,36.164,31.084,34.025,1774590,0
2007-08-13,33.875,33.949,31.309,31.979,617234,0
2007-08-14,32.037,32.264,30.962,31.144,459544,0
2007-08-15,31.118,31.987,30.434,30.458,335258,0
2007-08-16,30.508,32.523,30.468,32.372,683926,0
2007-08-17,32.372,34.788,31.537,32.766,439307,0
2007-08-20,33.016,33.332,32.439,32.848,223906,0
2007-08-21,32.596,33.163,31.372,32.256,338850,0
2007-08-22,32.28,33.063,32.179,32.515,172299,0
2007-08-23,32.605,32.605,31.401,31.812,220910,0
2007-08-24,31.838,32.972,31.753,32.949,348909,0
2007-08-27,32.788,32.814,32.145,32.478,175175,0
2007-08-28,32.328,32.54,31.785,31.785,191456,0
2007-08-29,31.911,32.071,31.453,31.962,226059,0
2007-08-30,31.528,33.055,31.528,32.487,169306,0
2007-08-31,33.024,33.024,32.213,32.515,183076,0
2007-09-04,32.439,33.407,32.273,32.972,167031,0
2007-09-05,32.823,32.982,32.273,32.523,212171,0
2007-09-06,32.757,33.055,32.381,32.641,295629,0
2007-09-07,32.056,32.549,31.061,31.144,296705,0
2007-09-10,31.395,31.888,30.458,31.401,267008,0
2007-09-11,31.286,32.678,31.286,32.649,357887,0
2007-09-12,30.068,31.337,29.656,30.943,743315,0
2007-09-13,30.935,31.025,29.648,29.709,579877,0
2007-09-14,29.483,29.691,28.938,29.241,475468,0
2007-09-17,29.297,29.305,28.603,28.804,739964,0
2007-09-18,29.014,30.515,28.748,30.316,401352,0
2007-09-19,30.926,31.737,30.493,31.209,732300,0
2007-09-20,31.009,31.152,30.626,30.91,265571,0
2007-09-21,31.202,31.61,30.835,31.109,374651,0
2007-09-24,31.052,31.479,30.618,30.801,383149,0
2007-09-25,30.551,30.952,30.085,30.701,150150,0
2007-09-26,30.962,31.309,30.451,30.844,245098,0
2007-09-27,30.844,30.902,30.451,30.515,177207,0
2007-09-28,30.442,30.819,29.808,29.964,380637,0
2007-10-01,30.015,31.218,30.008,31.052,404345,0
2007-10-02,31.144,31.67,31.144,31.385,255392,0
2007-10-03,30.978,31.487,30.792,31.017,223547,0
2007-10-04,31.077,31.276,30.776,31.195,226179,0
2007-10-05,31.401,31.92,31.261,31.722,298739,0
2007-10-08,31.595,31.679,30.986,30.986,231569,0
2007-10-09,31.009,31.577,30.952,31.378,225940,0
2007-10-10,31.378,31.979,31.209,31.537,198400,0
2007-10-11,31.76,31.872,30.61,30.76,244618,0
2007-10-12,30.76,31.443,30.76,31.109,148588,0
2007-10-15,31.077,31.269,30.251,30.533,314781,0
2007-10-16,30.501,31.077,30.258,30.299,133748,0
2007-10-17,30.701,31.003,30.008,30.219,233367,0
2007-10-18,30.091,30.56,29.648,30.085,270004,0
2007-10-19,30.008,30.275,28.43,28.43,324600,0
2007-10-22,28.398,30.475,27.886,30.125,318137,0
2007-10-23,30.483,30.483,29.257,30.258,195527,0
2007-10-24,29.982,30.451,29.113,30.033,192174,0
2007-10-25,30.156,30.156,28.956,29.357,166910,0
2007-10-26,29.614,30.183,29.331,29.883,240909,0
2007-10-29,30.099,30.175,29.323,29.867,128833,0
2007-10-30,29.691,30.994,29.691,30.475,278145,0
2007-10-31,30.659,31.009,29.918,30.819,200677,0
2007-11-01,30.132,30.701,28.757,29.656,431165,0
2007-11-02,30.06,30.06,29.03,29.675,175891,0
2007-11-05,29.389,29.515,28.656,29.171,155777,0
2007-11-06,29.233,29.932,28.582,29.867,193732,0
2007-11-07,29.44,29.622,28.398,28.503,230492,0
2007-11-08,28.804,29.297,28.094,29.021,304607,0
2007-11-09,28.68,28.897,28.038,28.128,225583,0
2007-11-12,28.047,29.382,28.047,29.056,362581,0
2007-11-13,29.314,30.458,29.196,30.426,314901,0
2007-11-14,30.501,30.769,29.214,29.549,257908,0
2007-11-15,29.357,29.431,28.723,29.196,204627,0
2007-11-16,29.265,29.524,28.398,28.956,234682,0
2007-11-19,28.838,28.838,27.535,27.969,272637,0
2007-11-20,28.512,30.584,28.512,29.94,1231237,0
2007-11-21,29.817,30.458,29.431,29.491,595446,0
2007-11-23,30.025,30.392,29.515,30.251,243302,0
2007-11-26,30.368,31.722,30.368,31.202,481812,0
2007-11-27,31.236,32.12,31.236,31.896,609345,0
2007-11-28,32.336,33.189,32.154,32.913,570415,0
2007-11-29,32.897,32.972,31.812,31.953,366747,0
2007-11-30,32.757,33.65,32.596,33.431,593768,0
2007-12-03,33.281,33.304,32.096,32.096,258508,0
2007-12-04,31.812,32.445,31.537,32.021,399076,0
2007-12-05,32.664,33.031,32.296,32.957,195885,0
2007-12-06,32.905,32.982,32.562,32.832,369861,0
2007-12-07,32.857,32.857,32.256,32.632,260922,0
2007-12-10,32.555,32.668,31.462,31.661,447328,0
2007-12-11,31.737,31.737,30.149,30.267,359086,0
2007-12-12,31.061,31.577,30.192,30.642,323453,0
2007-12-13,30.316,30.524,29.739,30.068,203786,0
2007-12-14,29.556,30.183,29.073,29.297,426140,0
2007-12-17,28.738,29.483,28.738,28.847,506599,0
2007-12-18,29.091,29.725,28.495,29.614,380038,0
2007-12-19,29.622,29.622,28.981,29.305,297660,0
2007-12-20,29.491,29.958,28.872,29.958,275151,0
2007-12-21,30.483,30.692,29.414,29.974,674109,0
2007-12-24,30.141,31.017,30.015,30.994,93873,0
2007-12-26,30.819,31.202,30.426,30.854,167390,0
2007-12-27,30.859,31.218,29.867,29.867,157571,0
2007-12-28,29.84,30.667,29.84,30.183,202954,0
2007-12-31,30.05,30.06,29.233,29.305,151519,0
2008-01-02,29.189,29.732,28.804,29.139,278145,0
2008-01-03,29.233,29.591,28.788,28.796,233004,0
2008-01-04,28.469,28.906,28.087,28.187,310232,0
2008-01-07,28.371,28.522,27.618,27.911,230492,0
2008-01-08,28.071,28.446,26.392,26.458,359086,0
2008-01-09,25.882,26.515,25.371,26.51,446010,0
2008-01-10,27.794,27.794,25.841,27.008,300535,0
2008-01-11,26.745,27.008,26.409,26.409,311671,0
2008-01-14,26.632,27.202,26.568,27.069,260663,0
2008-01-15,26.641,26.769,26.068,26.322,236524,0
2008-01-16,26.309,27.008,26.175,26.475,206664,0
2008-01-17,26.458,26.683,25.346,25.363,190859,0
2008-01-18,25.196,26.183,24.972,25.232,378122,0
2008-01-22,24.27,26.209,24.27,25.849,373453,0
2008-01-23,25.163,26.049,24.628,25.399,555061,0
2008-01-24,25.608,25.608,24.531,24.914,369981,0
2008-01-25,25.355,25.481,24.646,24.724,193370,0
2008-01-28,24.724,25.39,24.371,25.39,150509,0
2008-01-29,25.6,25.656,24.929,25.39,122966,0
2008-01-30,25.155,25.74,24.539,24.588,228368,0
2008-01-31,24.138,25.841,24.012,25.465,360762,0
2008-02-01,25.506,26.551,25.39,26.058,270600,0
2008-02-04,26.008,26.008,25.063,25.489,280300,0
2008-02-05,25.115,25.497,24.628,24.805,276277,0
2008-02-06,25.081,25.33,24.164,24.32,251906,0
2008-02-07,24.227,24.997,24.092,24.871,248930,0
2008-02-08,24.863,24.964,24.11,24.38,176248,0
2008-02-11,24.429,24.82,23.72,24.469,183672,0
2008-02-12,24.556,25.255,24.421,24.788,250726,0
2008-02-13,25.088,25.824,24.922,25.716,244181,0
2008-02-14,25.816,26.049,24.495,24.788,205942,0
2008-02-15,24.637,24.914,24.092,24.613,214638,0
2008-02-19,25.014,25.063,23.668,23.87,342323,0
2008-02-20,23.636,24.972,23.384,24.972,367189,0
2008-02-21,25.146,25.255,23.87,23.978,614122,0
2008-02-22,23.97,24.253,23.445,23.97,497022,0
2008-02-25,23.978,25.215,23.978,25.039,521089,0
2008-02-26,24.905,25.417,24.788,25.273,655669,0
2008-02-27,25.063,26.049,24.946,25.882,418952,0
2008-02-28,25.673,25.816,25.196,25.682,535481,0
2008-02-29,25.281,25.69,25.014,25.54,847006,0
2008-03-03,25.472,25.94,25.273,25.907,517972,0
2008-03-04,25.581,25.874,25.163,25.472,426616,0
2008-03-05,25.497,25.982,25.424,25.615,334600,0
2008-03-06,25.532,25.799,25.03,25.18,524561,0
2008-03-07,25.055,25.623,25.055,25.205,329868,0
2008-03-10,25.346,25.489,24.732,24.788,334422,0
2008-03-11,25.54,26.65,25.54,26.484,361359,0
2008-03-12,26.61,27.519,26.425,26.551,326110,0
2008-03-13,26.726,27.953,26.274,27.719,552343,0
2008-03-14,27.904,28.128,26.61,26.995,440384,0
2008-03-17,26.183,27.587,25.849,26.825,294311,0
2008-03-18,27.418,28.271,26.909,27.978,359984,0
2008-03-19,28.247,28.485,26.968,26.968,299286,0
2008-03-20,27.403,27.736,26.65,27.226,949131,0
2008-03-24,27.394,28.522,27.345,28.212,344118,0
2008-03-25,28.271,28.512,27.927,28.304,235876,0
2008-03-26,28.119,28.398,27.945,28.398,196722,0
2008-03-27,28.398,28.398,27.403,27.494,239710,0
2008-03-28,27.587,27.986,27.454,27.571,230351,0
2008-03-31,27.519,28.389,27.269,27.918,191539,0
2008-04-01,28.221,28.503,27.811,28.398,382193,0
2008-04-02,28.238,28.558,28.071,28.398,421827,0
2008-04-03,28.187,28.485,28.022,28.398,306286,0
2008-04-04,28.364,28.453,28.172,28.398,625616,0
2008-04-07,28.406,28.406,28.146,28.238,325562,0
2008-04-08,27.953,28.271,27.719,28.238,151943,0
2008-04-09,28.221,28.221,27.217,27.461,200798,0
2008-04-10,27.502,28.164,27.368,28.062,207980,0
2008-04-11,27.743,27.76,26.968,27.024,187983,0
2008-04-14,26.968,27.327,26.825,27.042,161823,0
2008-04-15,27.269,27.705,26.968,27.543,183229,0
2008-04-16,27.862,28.406,27.794,28.398,287580,0
2008-04-17,28.23,28.364,28.029,28.137,141349,0
2008-04-18,28.566,28.566,28.255,28.398,405240,0
2008-04-21,28.187,28.354,27.76,28.11,220956,0
2008-04-22,27.978,28.047,26.833,27.169,449634,0
2008-04-23,27.295,27.552,26.769,27.552,239022,0
2008-04-24,27.618,28.262,26.683,27.911,275919,0
2008-04-25,28.071,28.398,27.587,28.146,174340,0
2008-04-28,28.087,28.398,27.88,28.398,283874,0
2008-04-29,28.398,28.398,28.013,28.238,231218,0
2008-04-30,28.38,28.838,27.986,28.354,448366,0
2008-05-01,28.389,29.205,28.371,29.106,301340,0
2008-05-02,29.205,29.214,28.406,28.629,307593,0
2008-05-05,28.731,28.889,28.446,28.603,187597,0
2008-05-06,28.38,28.863,28.101,28.55,180038,0
2008-05-07,28.629,29.348,28.062,28.128,329209,0
2008-05-08,28.271,28.319,27.853,28.062,154584,0
2008-05-09,27.853,28.55,27.696,28.38,139668,0
2008-05-12,28.271,28.656,27.96,28.311,649204,0
2008-05-13,28.414,28.582,27.986,28.271,476084,0
2008-05-14,28.262,28.398,27.969,27.995,339427,0
2008-05-15,27.945,28.423,27.839,28.304,290833,0
2008-05-16,28.485,28.748,27.427,27.945,356477,0
2008-05-19,27.88,28.155,27.712,27.829,284510,0
2008-05-20,27.643,28.062,27.32,28.013,253638,0
2008-05-21,28.897,29.566,28.071,28.469,615184,0
2008-05-22,28.629,30.392,28.595,30.008,467507,0
2008-05-23,29.982,31.094,29.982,30.978,474796,0
2008-05-27,31.07,31.88,30.97,31.52,412270,0
2008-05-28,31.768,32.17,31.401,31.688,233058,0
2008-05-29,31.57,32.336,31.528,32.012,302915,0
2008-05-30,31.979,32.355,31.76,32.328,325443,0
2008-06-02,32.328,32.328,31.418,32.087,349065,0
2008-06-03,32.28,32.355,31.319,31.745,350326,0
2008-06-04,31.679,32.129,31.337,31.928,366448,0
2008-06-05,31.953,32.649,31.928,32.605,328081,0
2008-06-06,32.336,32.562,31.427,31.501,249080,0
2008-06-09,31.487,32.096,31.337,31.911,273632,0
2008-06-10,31.61,32.248,31.409,32.047,356233,0
2008-06-11,31.903,32.129,31.418,31.418,332476,0
2008-06-12,31.706,32.364,31.706,32.004,290123,0
2008-06-13,32.287,32.439,31.479,32.112,325169,0
2008-06-16,32.056,32.248,31.706,32.187,405296,0
2008-06-17,32.087,32.222,31.537,31.67,348667,0
2008-06-18,31.555,31.73,31.009,31.528,245548,0
2008-06-19,31.537,31.713,30.892,31.706,287103,0
2008-06-20,31.577,31.803,30.792,31.243,597434,0
2008-06-23,31.378,31.443,30.727,30.876,216870,0
2008-06-24,30.275,30.792,29.665,30.156,374792,0
2008-06-25,30.183,30.675,30.06,30.434,519103,0
2008-06-26,30.149,30.149,29.097,29.196,278819,0
2008-06-27,29.205,29.365,28.629,29.056,618980,0
2008-06-30,29.073,29.675,28.812,28.838,348669,0
2008-07-01,28.589,29.021,28.311,28.906,439777,0
2008-07-02,28.838,29.097,27.936,28.047,454712,0
2008-07-03,28.172,28.881,28.087,28.423,213967,0
2008-07-07,28.629,28.788,27.794,27.978,402296,0
2008-07-08,27.839,29.196,27.609,29.139,525461,0
2008-07-09,29.205,29.341,27.927,28.054,365706,0
2008-07-10,27.96,29.241,27.839,28.964,277186,0
2008-07-11,28.656,28.946,28.255,28.68,570565,0
2008-07-14,28.872,29.281,28.389,28.619,427448,0
2008-07-15,28.255,28.476,27.285,27.552,905641,0
2008-07-16,27.653,29.341,26.442,29.189,968134,0
2008-07-17,29.483,29.483,28.897,29.273,509432,0
2008-07-18,29.03,29.739,29.03,29.549,415508,0
2008-07-21,29.772,29.883,29.289,29.826,269048,0
2008-07-22,29.709,30.578,29.675,30.543,344385,0
2008-07-23,30.493,30.667,29.932,30.258,273075,0
2008-07-24,30.401,30.736,29.656,29.684,264129,0
2008-07-25,29.701,30.578,29.701,30.227,307768,0
2008-07-28,30.068,30.107,29.196,29.656,266240,0
2008-07-29,29.84,30.524,29.656,30.235,319254,0
2008-07-30,30.501,31.034,30.243,31.017,295728,0
2008-07-31,30.727,31.418,30.515,30.626,395486,0
2008-08-01,30.642,30.743,29.756,29.949,329904,0
2008-08-04,29.932,30.442,29.524,29.999,268005,0
2008-08-05,30.29,30.859,30.251,30.792,201839,0
2008-08-06,30.769,30.91,30.219,30.827,335566,0
2008-08-07,30.602,31.309,30.235,31.253,267080,0
2008-08-08,31.276,32.336,31.009,31.888,362146,0
2008-08-11,31.88,33.342,31.586,33.125,315315,0
2008-08-12,33.089,33.407,32.905,33.14,239311,0
2008-08-13,32.328,32.913,31.511,32.571,434724,0
2008-08-14,32.304,32.814,32.204,32.614,254064,0
2008-08-15,32.804,33.108,31.97,32.328,316002,0
2008-08-18,32.549,32.814,32.196,32.515,231790,0
2008-08-19,32.304,32.505,31.911,32.296,270472,0
2008-08-20,32.355,32.795,31.697,31.97,316157,0
2008-08-21,31.688,31.872,31.202,31.243,382610,0
2008-08-22,31.443,31.776,31.261,31.652,316606,0
2008-08-25,31.603,31.626,30.35,30.667,362642,0
2008-08-26,30.584,30.926,30.392,30.667,189749,0
2008-08-27,30.736,31.364,30.524,31.043,278944,0
2008-08-28,31.102,31.563,30.986,31.47,215325,0
2008-08-29,31.401,31.401,30.61,30.659,195568,0
2008-09-02,31.084,32.17,30.141,30.434,318807,0
2008-09-03,30.442,31.025,30.29,30.515,352093,0
2008-09-04,30.227,30.392,29.056,29.181,296515,0
2008-09-05,29.106,29.289,28.43,28.881,315614,0
2008-09-08,29.607,30.132,28.924,29.64,417515,0
2008-09-09,29.709,30.015,28.821,28.821,226017,0
2008-09-10,29.281,29.782,28.688,28.772,367438,0
2008-09-11,28.55,28.857,28.287,28.573,525292,0
2008-09-12,28.337,28.847,28.328,28.847,562108,0
2008-09-15,28.187,29.113,28.172,28.278,433436,0
2008-09-16,27.743,29.772,27.579,29.772,645264,0
2008-09-17,28.398,28.461,26.726,26.769,822290,0
2008-09-18,27.519,30.166,27.519,29.64,1165242,0
2008-09-19,30.76,32.982,29.874,31.479,1273593,0
2008-09-22,31.276,31.911,29.867,30.091,500095,0
2008-09-23,30.227,30.368,29.549,29.549,479823,0
2008-09-24,29.717,30.219,29.532,29.583,480283,0
2008-09-25,29.84,30.183,29.314,29.867,262940,0
2008-09-26,29.365,30.359,29.205,30.06,376189,0
2008-09-29,29.456,29.665,28.137,28.398,476200,0
2008-09-30,28.872,29.717,28.38,29.464,435834,0
2008-10-01,29.331,30.125,29.03,30.033,425458,0
2008-10-02,29.756,29.756,28.304,28.398,552416,0
2008-10-03,28.889,29.431,27.794,28.238,879957,0
2008-10-06,27.461,27.839,24.938,26.551,800878,0
2008-10-07,26.968,27.477,25.74,25.74,676993,0
2008-10-08,24.754,26.76,23.017,25.417,923575,0
2008-10-09,25.874,26.2,23.487,23.487,684040,0
2008-10-10,23.47,25.556,22.055,25.363,1062085,0
2008-10-13,25.924,26.617,24.954,26.433,1049562,0
2008-10-14,27.303,27.727,25.055,25.716,391587,0
2008-10-15,25.239,25.456,23.293,23.293,520967,0
2008-10-16,23.001,25.155,21.983,24.946,1250388,0
2008-10-17,23.978,25.99,23.409,24.344,506396,0
2008-10-20,24.628,25.891,24.547,25.891,328117,0
2008-10-21,25.581,25.615,24.32,24.679,435617,0
2008-10-22,24.038,24.218,22.708,23.166,416592,0
2008-10-23,23.35,23.961,21.505,23.035,399695,0
2008-10-24,21.096,22.556,20.044,21.513,475096,0
2008-10-27,21.206,22.191,20.879,21.03,273207,0
2008-10-28,21.438,22.868,20.329,22.859,514123,0
2008-10-29,22.832,24.938,22.832,23.694,462155,0
2008-10-30,24.363,25.123,23.903,25.006,333878,0
2008-10-31,24.978,25.891,24.495,25.891,441296,0
2008-11-03,25.857,26.283,25.355,25.59,333965,0
2008-11-04,25.807,26.449,25.33,25.949,323602,0
2008-11-05,25.6,26.117,24.329,24.478,364891,0
2008-11-06,24.279,24.847,23.226,23.552,507578,0
2008-11-07,23.836,24.637,23.409,24.462,277885,0
2008-11-10,25.047,25.472,23.418,23.794,379985,0
2008-11-11,23.534,23.918,22.055,22.342,569490,0
2008-11-12,21.898,21.898,20.813,21.162,711097,0
2008-11-13,21.271,22.44,20.044,22.44,964715,0
2008-11-14,22.024,22.841,20.538,20.569,762990,0
2008-11-17,20.403,20.478,19.784,19.819,916582,0
2008-11-18,19,19.169,18.007,18.708,913300,0
2008-11-19,18.358,18.625,17.054,17.182,1013050,0
2008-11-20,14.299,15.284,12.695,13.681,1839563,0
2008-11-21,13.998,15.176,13.471,15.176,982743,0
2008-11-24,15.367,15.627,14.742,15.268,724771,0
2008-11-25,15.433,15.819,14.9,15.701,1109621,0
2008-11-26,15.46,16.912,15.166,16.813,691402,0
2008-11-28,16.62,17.305,16.62,17.245,241743,0
2008-12-01,16.788,16.878,15.534,15.66,1057925,0
2008-12-02,15.968,16.701,15.793,16.701,572214,0
2008-12-03,16.278,17.674,16.278,17.489,898951,0
2008-12-04,17.245,18.115,16.878,17.382,829576,0
2008-12-05,17.173,18.167,16.945,17.953,889355,0
2008-12-08,18.376,18.96,18.266,18.843,905495,0
2008-12-09,18.556,19.368,18.175,18.899,1192474,0
2008-12-10,18.7,19.444,18.7,19.368,765147,0
2008-12-11,19.169,19.578,18.935,19.25,997178,0
2008-12-12,18.8,19.399,18.248,19.177,712848,0
2008-12-15,19.425,19.618,18.208,18.59,835373,0
2008-12-16,18.926,19.551,18.366,19.487,840245,0
2008-12-17,19.177,20.243,18.974,19.594,706525,0
2008-12-18,19.541,19.793,18.715,19.15,598338,0
2008-12-19,19.777,20.095,19.276,19.434,977294,0
2008-12-22,19.569,19.868,18.239,18.966,591498,0
2008-12-23,19.125,19.375,18.358,18.599,579006,0
2008-12-24,18.574,18.708,18.123,18.457,258482,0
2008-12-26,18.574,18.899,18.291,18.825,233398,0
2008-12-29,18.792,19.026,18.007,18.39,296459,0
2008-12-30,18.532,19.453,18.208,19.444,459343,0
2008-12-31,19.541,20.188,19.444,20.002,387207,0
2009-01-02,20.019,20.738,19.5,20.455,492170,0
2009-01-05,20.595,20.713,20.154,20.411,500923,0
2009-01-06,20.603,21.039,20.347,20.763,685736,0
2009-01-07,20.313,20.313,19.39,19.676,467555,0
2009-01-08,19.492,20.011,19.326,19.586,603730,0
2009-01-09,19.578,19.735,18.625,18.834,886738,0
2009-01-12,18.741,18.899,18.05,18.256,537334,0
2009-01-13,18.231,18.715,18.139,18.441,488137,0
2009-01-14,18.556,18.556,17.579,17.953,569501,0
2009-01-15,17.953,18.184,17.062,17.948,594032,0
2009-01-16,18.215,18.215,17.121,17.8,512770,0
2009-01-20,17.557,17.557,16.701,16.853,502832,0
2009-01-21,17.079,18.517,16.945,18.5,769349,0
2009-01-22,18.106,18.256,17.212,17.683,379830,0
2009-01-23,17.188,18.13,16.878,17.666,228853,0
2009-01-26,17.639,18.525,17.539,17.94,413307,0
2009-01-27,17.99,18.366,17.898,18.191,299693,0
2009-01-28,18.474,18.966,18.315,18.767,281102,0
2009-01-29,18.256,18.675,17.823,18.031,207198,0
2009-01-30,18.222,18.332,17.356,17.473,275615,0
2009-02-02,17.197,17.89,17.039,17.755,331161,0
2009-02-03,17.697,18.024,17.296,17.705,373175,0
2009-02-04,17.764,18.492,17.705,17.998,309863,0
2009-02-05,17.94,18.733,17.94,18.366,601588,0
2009-02-06,18.256,19.345,18.256,19.276,428101,0
2009-02-09,19.232,19.382,18.926,19.091,320378,0
2009-02-10,19.009,19.39,17.963,18.081,469600,0
2009-02-11,18.248,18.599,17.831,18.13,455315,0
2009-02-12,17.557,18.123,16.997,17.972,827998,0
2009-02-13,18.05,18.432,17.697,17.94,492217,0
2009-02-17,17.394,17.394,16.797,16.945,474344,0
2009-02-18,16.997,17.173,16.568,16.655,537930,0
2009-02-19,16.936,16.988,16.286,16.546,471200,0
2009-02-20,15.442,16.753,14.9,16.419,977010,0
2009-02-23,16.538,16.655,14.666,14.908,1029255,0
2009-02-24,15.166,15.559,14.908,15.46,778085,0
2009-02-25,15.367,15.468,14.156,14.299,821532,0
2009-02-26,14.632,14.733,14.249,14.262,404120,0
2009-02-27,13.989,14.625,13.964,14.307,474082,0
2009-03-02,14.09,14.121,13.112,13.214,662924,0
2009-03-03,13.497,13.654,12.938,13.136,884687,0
2009-03-04,13.454,13.789,13.237,13.53,569822,0
2009-03-05,13.122,13.338,12.627,12.687,491027,0
2009-03-06,12.894,12.903,12.017,12.385,474792,0
2009-03-09,12.36,12.627,12.128,12.201,572812,0
2009-03-10,12.552,13.169,12.394,13.112,842350,0
2009-03-11,13.154,13.48,12.894,13.053,415501,0
2009-03-12,12.945,13.845,12.587,13.808,546602,0
2009-03-13,13.845,14.28,13.691,14.156,425291,0
2009-03-16,14.121,14.574,13.832,13.89,498695,0
2009-03-17,13.845,14.224,13.589,14.224,476522,0
2009-03-18,13.974,14.84,13.832,14.666,590123,0
2009-03-19,14.849,14.886,14.258,14.324,378621,0
2009-03-20,14.517,14.517,14.014,14.232,791454,0
2009-03-23,14.616,15.201,14.54,15.201,532154,0
2009-03-24,14.949,15.166,14.438,14.456,551409,0
2009-03-25,14.641,15.023,14.081,14.564,596972,0
2009-03-26,14.849,15.493,14.65,15.484,521905,0
2009-03-27,15.201,15.36,14.932,15.008,287109,0
2009-03-30,14.507,14.758,14.014,14.331,368142,0
2009-03-31,14.314,15.201,14.314,14.724,347570,0
2009-04-01,14.446,15.031,14.215,15,269621,0
2009-04-02,15.433,16.278,15.367,16.094,633306,0
2009-04-03,16.094,16.303,15.986,16.303,363122,0
2009-04-06,16.103,16.269,15.785,16.201,364368,0
2009-04-07,15.869,15.877,15.433,15.468,384783,0
2009-04-08,15.384,15.743,14.941,15.132,548130,0
2009-04-09,15.568,16.119,15.4,16.11,573771,0
2009-04-13,16.11,16.11,15.493,15.925,418893,0
2009-04-14,15.627,15.904,15.335,15.559,286992,0
2009-04-15,15.484,15.917,15.433,15.895,328005,0
2009-04-16,16.019,16.454,15.701,16.044,446438,0
2009-04-17,16.068,16.386,15.877,16.237,729830,0
2009-04-20,15.793,15.886,15.226,15.4,357431,0
2009-04-21,15.284,16.136,15.284,16.06,382592,0
2009-04-22,15.734,16.62,15.701,16.177,639910,0
2009-04-23,16.144,16.177,15.493,15.743,378299,0
2009-04-24,15.968,16.744,15.842,16.513,491425,0
2009-04-27,16.286,16.386,15.769,15.996,581493,0
2009-04-28,15.761,16.353,15.611,16.094,401182,0
2009-04-29,16.201,17.188,16.085,17.155,521372,0
2009-04-30,17.389,18.208,17.188,17.596,605816,0
2009-05-01,17.596,18.123,17.481,17.816,475375,0
2009-05-04,17.855,18.583,17.808,18.492,615571,0
2009-05-05,18.376,18.376,17.713,18.007,389946,0
2009-05-06,18.291,18.308,17.791,18.065,243928,0
2009-05-07,18.065,18.547,17.713,18.415,527406,0
2009-05-08,18.651,19.25,18.465,19.108,319645,0
2009-05-11,18.708,18.875,18.508,18.667,358562,0
2009-05-12,18.741,18.866,18.231,18.691,322393,0
2009-05-13,18.299,18.474,17.713,17.823,389006,0
2009-05-14,17.94,18.723,17.94,18.299,323851,0
2009-05-15,18.283,18.651,18.017,18.191,238507,0
2009-05-18,18.415,18.991,18.274,18.907,223716,0
2009-05-19,18.834,19.193,18.556,18.816,175912,0
2009-05-20,20.296,22.51,20.179,21.688,946267,0
2009-05-21,21.657,21.715,19.978,20.63,599794,0
2009-05-22,20.705,20.804,20.154,20.204,290814,0
2009-05-26,20.07,21.939,20.011,21.688,502459,0
2009-05-27,21.598,21.848,20.938,20.953,284345,0
2009-05-28,21.078,21.261,20.145,20.621,404462,0
2009-05-29,20.754,21.146,20.194,20.696,441466,0
2009-06-01,21.055,21.648,20.879,21.456,331915,0
2009-06-02,21.379,21.865,21.322,21.489,293662,0
2009-06-03,21.332,21.557,20.947,21.332,216180,0
2009-06-04,21.405,21.889,21.078,21.657,270466,0
2009-06-05,21.657,21.657,20.962,21.371,366097,0
2009-06-08,21.315,21.74,21.078,21.472,940211,0
2009-06-09,21.657,21.765,21.341,21.472,645808,0
2009-06-10,21.74,21.915,21.03,21.665,542472,0
2009-06-11,21.955,22.366,21.681,21.991,255825,0
2009-06-12,21.857,22.249,21.563,22.09,607729,0
2009-06-15,21.839,21.839,21.039,21.171,414635,0
2009-06-16,21.247,21.431,20.118,20.471,718391,0
2009-06-17,20.421,20.679,19.874,20.287,428599,0
2009-06-18,20.077,20.754,19.994,20.56,171688,0
2009-06-19,20.921,20.921,19.994,20.118,457575,0
2009-06-22,19.902,19.902,19.209,19.326,480053,0
2009-06-23,19.472,19.726,19.301,19.417,459711,0
2009-06-24,19.652,20.061,19.618,19.744,303576,0
2009-06-25,19.744,20.679,19.444,20.637,438397,0
2009-06-26,20.552,20.962,20.211,20.894,462830,0
2009-06-29,20.655,21.122,20.478,20.947,289450,0
2009-06-30,20.947,21.154,20.848,20.98,284511,0
2009-07-01,21.154,21.923,21.014,21.898,525185,0
2009-07-02,21.364,21.632,21.087,21.197,452842,0
2009-07-06,21.07,21.287,20.84,21.02,230099,0
2009-07-07,20.93,20.938,20.028,20.036,365503,0
2009-07-08,20.145,20.368,19.819,20.305,416431,0
2009-07-09,20.261,20.513,20.171,20.194,149306,0
2009-07-10,20.103,20.355,19.918,20.219,252523,0
2009-07-13,20.329,20.77,19.801,20.569,345735,0
2009-07-14,20.521,20.865,20.287,20.603,204951,0
2009-07-15,20.848,21.798,20.72,21.782,317116,0
2009-07-16,21.657,22.533,21.557,22.458,262585,0
2009-07-17,22.516,22.642,22.333,22.51,403355,0
2009-07-20,22.701,22.841,22.116,22.366,412205,0
2009-07-21,22.618,22.808,22.249,22.674,235264,0
2009-07-22,22.324,23.075,22.324,22.832,188669,0
2009-07-23,22.76,23.803,22.634,23.569,224937,0
2009-07-24,23.437,23.822,23.35,23.822,393675,0
2009-07-27,23.822,24.012,23.384,23.844,394352,0
2009-07-28,23.735,23.961,23.392,23.937,299824,0
2009-07-29,23.794,23.794,23.276,23.636,491881,0
2009-07-30,23.894,24.688,23.853,24.436,238303,0
2009-07-31,24.403,24.954,24.262,24.564,443275,0
2009-08-03,24.688,25.055,24.679,24.89,313394,0
2009-08-04,24.628,24.746,24.446,24.556,288609,0
2009-08-05,24.83,24.83,23.97,24.11,336685,0
2009-08-06,24.218,24.396,23.543,23.743,266906,0
2009-08-07,24.138,24.737,23.87,24.556,225688,0
2009-08-10,24.313,24.871,24.313,24.863,166888,0
2009-08-11,24.796,24.997,24.663,24.922,206781,0
2009-08-12,24.922,25.773,24.89,25.481,242565,0
2009-08-13,25.506,25.664,25.115,25.656,179249,0
2009-08-14,25.698,25.79,25.205,25.408,365953,0
2009-08-17,24.863,25.088,24.344,24.57,194143,0
2009-08-18,24.646,24.796,24.469,24.57,155839,0
2009-08-19,24.304,24.732,24.11,24.698,484109,0
2009-08-20,24.504,24.83,24.504,24.654,264621,0
2009-08-21,24.899,25.532,24.89,25.456,344351,0
2009-08-24,25.465,25.833,25.323,25.446,131391,0
2009-08-25,25.664,25.907,25.506,25.572,158325,0
2009-08-26,25.465,25.682,25.014,25.313,164674,0
2009-08-27,25.432,25.59,24.89,25.371,116420,0
2009-08-28,25.664,25.708,24.805,25.131,177559,0
2009-08-31,24.899,25.097,24.588,24.746,223258,0
2009-09-01,24.706,25.163,24.628,24.761,367438,0
2009-09-02,24.746,25.088,24.679,24.847,344934,0
2009-09-03,24.88,25.146,24.235,24.88,266253,0
2009-09-04,24.88,25.481,24.706,25.346,209248,0
2009-09-08,25.346,25.639,25.006,25.355,304058,0
2009-09-09,25.363,25.891,25.29,25.708,158554,0
2009-09-10,26.515,27.643,26.515,27.609,562962,0
2009-09-11,26.192,26.192,24.914,25.239,1148373,0
2009-09-14,24.978,25.708,24.679,25.439,532974,0
2009-09-15,25.371,25.564,24.754,25.131,455068,0
2009-09-16,25.155,25.472,25.131,25.273,194744,0
2009-09-17,25.355,25.472,25.139,25.371,272923,0
2009-09-18,25.564,25.915,25.472,25.581,318972,0
2009-09-21,25.408,25.572,25.139,25.525,177031,0
2009-09-22,25.972,25.972,25.432,25.516,141992,0
2009-09-23,25.481,25.572,24.871,24.905,183124,0
2009-09-24,24.938,25.097,24.421,24.429,177314,0
2009-09-25,24.279,24.279,23.711,24.021,524730,0
2009-09-28,24.227,24.771,24.012,24.732,571922,0
2009-09-29,24.679,24.847,24.469,24.628,276115,0
2009-09-30,24.724,24.838,23.909,23.986,443604,0
2009-10-01,23.903,23.903,23.066,23.092,295620,0
2009-10-02,22.933,23.2,22.642,22.849,466060,0
2009-10-05,22.966,22.966,22.366,22.674,514102,0
2009-10-06,22.894,23.368,22.768,23.144,395953,0
2009-10-07,22.901,23.058,22.609,22.792,192533,0
2009-10-08,23.461,23.5,22.976,22.985,479782,0
2009-10-09,23.209,23.534,23.051,23.487,336880,0
2009-10-12,23.752,23.836,23.487,23.628,120239,0
2009-10-13,23.66,23.66,23.066,23.245,136638,0
2009-10-14,23.47,23.727,23.328,23.653,184341,0
2009-10-15,23.534,23.735,23.487,23.727,261884,0
2009-10-16,24.195,24.195,23.479,23.945,584072,0
2009-10-19,24.003,24.579,23.752,24.218,474538,0
2009-10-20,24.227,24.304,23.822,24.227,516848,0
2009-10-21,24.288,24.604,24.155,24.344,447952,0
2009-10-22,24.235,24.771,23.844,24.513,332289,0
2009-10-23,24.679,24.761,24.27,24.329,362915,0
2009-10-26,24.304,24.899,24.092,24.329,312147,0
2009-10-27,24.344,24.637,24.188,24.295,308047,0
2009-10-28,24.179,24.446,23.552,23.711,501039,0
2009-10-29,23.813,23.97,23.479,23.604,573950,0
2009-10-30,23.384,23.5,22.565,22.618,502783,0
2009-11-02,22.701,22.917,21.999,22.357,282851,0
2009-11-03,22.233,22.958,22.099,22.908,316498,0
2009-11-04,22.985,23.144,22.549,22.674,386590,0
2009-11-05,22.824,23.727,22.815,23.644,225482,0
2009-11-06,23.35,23.945,23.32,23.492,156245,0
2009-11-09,23.686,24.138,23.686,24.092,169476,0
2009-11-10,24.03,24.288,23.678,23.954,156838,0
2009-11-11,24.253,24.336,23.653,24.129,246805,0
2009-11-12,24.045,24.353,23.245,23.32,226857,0
2009-11-13,23.461,24.304,23.193,24.235,469956,0
2009-11-16,24.486,25.516,24.429,25.424,332829,0
2009-11-17,25.29,25.532,24.737,25.196,279758,0
2009-11-18,25.188,25.264,24.646,25.055,170229,0
2009-11-19,26.175,26.592,25.3,25.408,375205,0
2009-11-20,25.3,25.615,25.014,25.54,382381,0
2009-11-23,25.615,26.533,25.608,25.755,315468,0
2009-11-24,25.841,26.075,25.33,26.075,342266,0
2009-11-25,26.125,26.384,25.899,25.972,239185,0
2009-11-27,25.107,25.532,24.954,24.954,115977,0
2009-11-30,24.863,24.914,24.179,24.788,333580,0
2009-12-01,25.055,25.33,24.646,24.987,197632,0
2009-12-02,24.978,25.656,24.914,25.381,219938,0
2009-12-03,25.472,25.755,25.281,25.399,230580,0
2009-12-04,25.94,26.392,25.456,25.799,234583,0
2009-12-07,25.79,26.217,25.648,25.959,118857,0
2009-12-08,25.724,25.865,25.355,25.489,269452,0
2009-12-09,25.432,25.639,25.232,25.371,674153,0
2009-12-10,25.623,25.623,24.83,24.978,434459,0
2009-12-11,25.18,25.224,24.454,24.838,297139,0
2009-12-14,24.938,24.938,24.412,24.83,515092,0
2009-12-15,24.812,25.139,24.646,24.714,460089,0
2009-12-16,25.088,25.088,24.57,24.754,210228,0
2009-12-17,24.513,24.62,24.138,24.279,202196,0
2009-12-18,24.371,24.446,23.878,24.304,612462,0
2009-12-21,24.371,24.83,24.344,24.732,204179,0
2009-12-22,24.556,25.088,24.556,24.863,137021,0
2009-12-23,25.088,25.281,24.761,25.224,152617,0
2009-12-24,25.33,25.439,25.172,25.338,45657,0
2009-12-28,25.39,25.532,25.215,25.381,102096,0
2009-12-29,25.489,25.572,25.399,25.481,95291,0
2009-12-30,25.363,25.748,25.363,25.656,146017,0
2009-12-31,25.547,25.841,25.039,25.063,138413,0
2010-01-04,25.456,26.068,25.432,26.049,186629,0
2010-01-05,26.068,26.233,25.472,25.581,234312,0
2010-01-06,25.472,25.841,25.381,25.525,398459,0
2010-01-07,25.525,25.664,25.264,25.556,175832,0
2010-01-08,25.59,25.708,25.323,25.673,192205,0
2010-01-11,25.764,25.932,25.516,25.755,361189,0
2010-01-12,25.506,25.732,25.306,25.381,304199,0
2010-01-13,25.432,25.532,25.232,25.432,326736,0
2010-01-14,25.417,25.816,25.224,25.69,552317,0
2010-01-15,25.799,25.982,25.163,25.446,338669,0
2010-01-19,25.54,25.907,25.381,25.708,285193,0
2010-01-20,25.417,25.424,24.646,25.081,387234,0
2010-01-21,25.081,25.424,25.014,25.224,426126,0
2010-01-22,25.123,25.439,24.564,24.706,336241,0
2010-01-25,24.922,25.006,24.604,24.671,168771,0
2010-01-26,24.628,24.706,24.069,24.101,118270,0
2010-01-27,23.978,24.421,23.909,24.353,189210,0
2010-01-28,24.336,24.469,23.509,23.743,172365,0
2010-01-29,23.784,24.27,23.569,23.604,209785,0
2010-02-01,23.777,23.918,23.628,23.777,125913,0
2010-02-02,23.762,23.909,23.586,23.803,141826,0
2010-02-03,23.628,23.878,23.437,23.543,125189,0
2010-02-04,23.418,23.418,22.824,22.887,205115,0
2010-02-05,22.868,23.276,22.476,23.209,497697,0
2010-02-08,23.119,23.184,22.674,22.708,215404,0
2010-02-09,22.933,23.517,22.792,23.35,238172,0
2010-02-10,23.184,23.479,23.035,23.342,187115,0
2010-02-11,23.328,23.784,23.066,23.72,291511,0
2010-02-12,23.479,24.045,23.437,24.045,262452,0
2010-02-16,24.27,24.288,24.045,24.262,135168,0
2010-02-17,24.388,24.613,24.12,24.613,217349,0
2010-02-18,24.663,25.188,24.604,24.954,179250,0
2010-02-19,24.914,24.914,24.218,24.796,360744,0
2010-02-22,24.938,24.946,24.021,24.218,372704,0
2010-02-23,24.11,24.11,23.479,23.509,305263,0
2010-02-24,23.509,23.878,23.487,23.678,226928,0
2010-02-25,23.284,23.534,23.11,23.492,237707,0
2010-02-26,23.445,23.517,23.245,23.401,146396,0
2010-03-01,23.47,23.918,23.376,23.918,150217,0
2010-03-02,23.945,24.486,23.945,24.388,223251,0
2010-03-03,24.504,24.737,24.462,24.478,190738,0
2010-03-04,24.469,24.613,24.227,24.388,142868,0
2010-03-05,24.454,25.006,24.396,25.006,338599,0
2010-03-08,25.072,25.306,25.006,25.063,132817,0
2010-03-09,25.047,25.481,25.047,25.424,136267,0
2010-03-10,25.497,25.816,25.417,25.664,168494,0
2010-03-11,25.572,25.608,25.205,25.6,145555,0
2010-03-12,25.6,25.664,25.123,25.664,173912,0
2010-03-15,25.664,25.716,25.506,25.664,89674,0
2010-03-16,25.682,26.017,25.632,26.008,180958,0
2010-03-17,26.025,26.317,25.799,26.058,208414,0
2010-03-18,25.982,26.108,25.748,25.773,82481,0
2010-03-19,25.782,26.409,25.273,25.371,270399,0
2010-03-22,25.239,26.433,25.188,26.317,305578,0
2010-03-23,26.409,26.568,25.949,26.475,174835,0
2010-03-24,26.34,26.515,25.874,25.907,199203,0
2010-03-25,26.033,26.148,25.338,25.381,193969,0
2010-03-26,25.525,25.639,25.063,25.264,241952,0
2010-03-29,25.355,26.075,25.355,26.008,178569,0
2010-03-30,26.099,26.466,25.982,26.34,118393,0
2010-03-31,26.157,26.625,25.972,25.99,195724,0
2010-04-01,26.139,26.683,26.139,26.683,149447,0
2010-04-05,26.701,26.925,26.585,26.841,101414,0
2010-04-06,26.659,26.934,26.659,26.808,89155,0
2010-04-07,26.65,26.792,26.392,26.674,192011,0
2010-04-08,26.501,26.792,26.349,26.617,156350,0
2010-04-09,26.592,26.901,26.349,26.784,231576,0
2010-04-12,26.769,26.841,26.65,26.833,173997,0
2010-04-13,26.825,27.008,26.458,27.008,101303,0
2010-04-14,27.085,27.345,26.909,27.345,150595,0
2010-04-15,27.234,27.829,27.16,27.769,298496,0
2010-04-16,27.76,28.004,27.528,27.595,301507,0
2010-04-19,27.552,27.743,27.042,27.618,213872,0
2010-04-20,27.794,27.978,27.595,27.829,101182,0
2010-04-21,27.778,27.96,27.595,27.96,147490,0
2010-04-22,27.626,27.911,27.427,27.802,158371,0
2010-04-23,27.754,28.267,27.581,28.208,140957,0
2010-04-26,28.164,28.796,28.119,28.629,248844,0
2010-04-27,28.595,29.082,28.406,28.531,265879,0
2010-04-28,28.688,28.857,28.101,28.178,165374,0
2010-04-29,28.438,29.464,28.438,29.464,242755,0
2010-04-30,29.389,29.541,28.672,28.696,280672,0
2010-05-03,28.781,29.073,28.531,29.021,117191,0
2010-05-04,28.512,28.531,28.172,28.446,286220,0
2010-05-05,28.164,28.619,27.88,28.155,295667,0
2010-05-06,28.038,28.406,25.882,27.477,384564,0
2010-05-07,27.445,28.11,26.934,27.024,328922,0
2010-05-10,28.178,28.796,28.172,28.688,252936,0
2010-05-11,28.346,28.714,28.212,28.247,323571,0
2010-05-12,28.311,28.461,28.178,28.398,679737,0
2010-05-13,28.23,28.414,28.029,28.247,296288,0
2010-05-14,28.038,28.137,27.285,27.794,271836,0
2010-05-17,27.978,28.319,27.269,27.595,323469,0
2010-05-18,27.911,28.101,26.986,27.112,146825,0
2010-05-19,26.943,26.943,25.857,26.183,306714,0
2010-05-20,25.581,25.764,24.78,24.805,345124,0
2010-05-21,24.353,25.123,23.97,24.922,450797,0
2010-05-24,24.922,25.18,24.336,24.344,405166,0
2010-05-25,23.945,24.172,23.47,23.885,569950,0
2010-05-26,24.03,24.596,23.829,23.918,315956,0
2010-05-27,24.478,24.89,24.188,24.855,317446,0
2010-05-28,24.847,24.938,24.235,24.288,253188,0
2010-06-01,24.129,24.38,23.678,23.686,371332,0
2010-06-02,23.743,24.304,23.604,24.227,413506,0
2010-06-03,24.454,24.737,24.188,24.504,195588,0
2010-06-04,24.038,24.138,23.009,23.1,304757,0
2010-06-07,23.226,23.284,22.35,22.39,288435,0
2010-06-08,22.556,22.584,21.898,22.241,436207,0
2010-06-09,22.431,22.701,22.073,22.207,431606,0
2010-06-10,22.584,22.958,22.45,22.894,345601,0
2010-06-11,22.556,22.985,22.549,22.966,191528,0
2010-06-14,23.226,23.368,22.618,22.682,363540,0
2010-06-15,22.958,23.803,22.815,23.752,232497,0
2010-06-16,23.577,23.853,23.517,23.735,187706,0
2010-06-17,23.836,24.021,23.427,23.918,152784,0
2010-06-18,24.084,24.084,23.619,23.702,298808,0
2010-06-21,23.994,24.227,23.209,23.418,218748,0
2010-06-22,23.445,23.611,22.877,22.894,210254,0
2010-06-23,22.801,22.908,22.35,22.484,306012,0
2010-06-24,22.265,22.265,21.623,21.674,307114,0
2010-06-25,21.722,21.999,21.388,21.915,610224,0
2010-06-28,21.915,22.265,21.615,21.955,195213,0
2010-06-29,21.557,21.557,20.93,21.122,250420,0
2010-06-30,21.156,21.36,20.717,20.81,373074,0
2010-07-01,20.848,21.006,20.376,20.912,263820,0
2010-07-02,21.02,21.055,20.613,20.865,179782,0
2010-07-06,21.122,21.271,20.243,20.355,217785,0
2010-07-07,20.355,21.189,20.226,21.162,372135,0
2010-07-08,21.371,21.498,20.831,21.481,288385,0
2010-07-09,21.379,21.882,21.364,21.865,169518,0
2010-07-12,21.857,21.948,21.287,21.405,152511,0
2010-07-13,21.74,22.133,21.674,22.016,341983,0
2010-07-14,21.874,21.955,21.557,21.839,315367,0
2010-07-15,21.839,21.974,21.438,21.848,165902,0
2010-07-16,21.657,21.657,20.822,20.865,274794,0
2010-07-19,20.971,20.971,20.428,20.738,271353,0
2010-07-20,20.445,21.261,20.277,21.223,143270,0
2010-07-21,21.322,21.563,21.171,21.296,288179,0
2010-07-22,21.657,22.166,21.657,22.099,234861,0
2010-07-23,21.955,22.815,21.948,22.768,268033,0
2010-07-26,22.859,23.384,22.801,23.302,278549,0
2010-07-27,23.427,23.894,23.269,23.376,252431,0
2010-07-28,23.259,23.47,22.949,23.075,234170,0
2010-07-29,23.193,23.492,22.649,23.042,224195,0
2010-07-30,22.658,23.569,22.618,23.226,269718,0
2010-08-02,23.594,24.003,23.35,23.844,233385,0
2010-08-03,23.711,24.253,23.636,23.822,227283,0
2010-08-04,23.909,24.313,23.844,24.012,99021,0
2010-08-05,23.784,24.03,23.678,23.794,99055,0
2010-08-06,23.437,23.885,23.166,23.822,153428,0
2010-08-09,23.986,24.164,23.794,24.12,120114,0
2010-08-10,23.743,23.894,23.245,23.517,216769,0
2010-08-11,22.926,22.926,22.375,22.484,319849,0
2010-08-12,22.016,22.384,21.74,21.848,266877,0
2010-08-13,21.697,22.099,21.423,21.774,224716,0
2010-08-16,21.58,22.316,21.423,22.14,177286,0
2010-08-17,22.458,22.808,22.316,22.584,158637,0
2010-08-18,22.584,22.868,22.223,22.6,266725,0
2010-08-19,22.44,22.44,21.489,21.74,295835,0
2010-08-20,21.572,21.648,21.115,21.572,227981,0
2010-08-23,21.705,21.848,21.296,21.371,175401,0
2010-08-24,21.03,21.388,20.777,21.171,170510,0
2010-08-25,21.039,21.623,20.855,21.531,169347,0
2010-08-26,21.615,21.939,21.356,21.489,208926,0
2010-08-27,21.615,22.041,21.096,21.999,263083,0
2010-08-30,21.832,22.008,21.447,21.456,177897,0
2010-08-31,21.402,21.645,21.149,21.511,275394,0
2010-09-01,21.931,22.39,21.749,22.384,270974,0
2010-09-02,22.375,22.375,21.889,21.974,331277,0
2010-09-03,22.283,22.408,22.049,22.14,384620,0
2010-09-07,22.064,22.357,21.915,22.15,937040,0
2010-09-08,22.182,22.832,22.15,22.724,317229,0
2010-09-09,23.084,23.1,22.701,22.941,275813,0
2010-09-10,22.859,23.092,22.199,22.299,366634,0
2010-09-13,22.618,22.801,22.44,22.609,301893,0
2010-09-14,22.574,23.042,22.431,22.717,280324,0
2010-09-15,22.618,22.949,22.431,22.792,159927,0
2010-09-16,22.742,22.949,22.574,22.801,236103,0
2010-09-17,22.976,23.175,22.574,23.15,343107,0
2010-09-20,23.2,24.012,23.017,23.978,297304,0
2010-09-21,23.961,24.454,23.829,24.11,253563,0
2010-09-22,24.069,24.344,23.853,23.894,314755,0
2010-09-23,23.628,24.069,23.487,23.678,262071,0
2010-09-24,23.978,24.671,23.928,24.663,450168,0
2010-09-27,24.646,24.646,24.262,24.353,151876,0
2010-09-28,24.462,24.663,23.853,24.604,226321,0
2010-09-29,24.495,24.724,24.304,24.429,253799,0
2010-09-30,24.574,24.758,24.022,24.365,305882,0
2010-10-01,24.62,24.62,24.227,24.329,204077,0
2010-10-04,24.313,24.412,23.437,23.636,171199,0
2010-10-05,23.961,24.478,23.803,24.371,270814,0
2010-10-06,24.235,24.388,23.87,24.038,305471,0
2010-10-07,24.092,24.27,23.994,24.11,406527,0
2010-10-08,24.27,25.399,24.27,24.929,914948,0
2010-10-11,24.978,25.131,24.838,24.946,332288,0
2010-10-12,24.905,24.964,24.547,24.754,201501,0
2010-10-13,24.88,25.547,24.746,25.355,258374,0
2010-10-14,25.39,25.532,25.155,25.532,212309,0
2010-10-15,25.716,25.865,25.18,25.39,350585,0
2010-10-18,25.432,25.572,25.306,25.572,192537,0
2010-10-19,25.224,25.615,24.997,25.188,300815,0
2010-10-20,25.381,25.724,25.232,25.54,152111,0
2010-10-21,25.724,25.959,25.139,25.456,204543,0
2010-10-22,25.481,25.564,25.215,25.313,113579,0
2010-10-25,25.525,26.217,25.516,26.125,203528,0
2010-10-26,25.907,26.368,25.732,26.167,235175,0
2010-10-27,25.915,25.959,25.29,25.656,235752,0
2010-10-28,25.915,26.108,25.196,25.432,129789,0
2010-10-29,25.177,25.839,25.177,25.677,189209,0
2010-11-01,25.841,26.139,25.465,25.799,221944,0
2010-11-02,26.125,26.475,26.099,26.449,192876,0
2010-11-03,26.475,26.577,25.841,26.224,180949,0
2010-11-04,26.674,27.078,26.61,27.051,242997,0
2010-11-05,27.209,27.535,27.151,27.486,182093,0
2010-11-08,27.436,27.477,27.008,27.069,136540,0
2010-11-09,27.103,27.278,26.808,26.952,128310,0
2010-11-10,27.032,27.609,26.792,27.595,298506,0
2010-11-11,27.234,27.352,27.078,27.169,124878,0
2010-11-12,26.925,27.042,26.449,26.458,140646,0
2010-11-15,26.585,26.709,26.377,26.442,153689,0
2010-11-16,26.139,26.224,25.724,25.899,258715,0
2010-11-17,25.915,26.091,25.748,25.882,566144,0
2010-11-18,26.65,26.65,25.899,25.959,425305,0
2010-11-19,25.874,25.999,25.833,25.891,441729,0
2010-11-22,25.799,25.924,25.18,25.824,236818,0
2010-11-23,25.481,25.755,25.063,25.748,230759,0
2010-11-24,25.999,26.2,25.816,26.157,350045,0
2010-11-26,25.874,26.131,25.833,25.949,77027,0
2010-11-29,25.782,25.965,25.18,25.857,242401,0
2010-11-30,25.54,25.96,25.464,25.833,333480,0
2010-12-01,26.392,26.709,26.377,26.568,361482,0
2010-12-02,26.568,26.568,26.233,26.368,260950,0
2010-12-03,26.148,26.377,25.959,26.25,392558,0
2010-12-06,26.192,26.851,26.192,26.726,345406,0
2010-12-07,27.051,27.06,26.458,26.601,388892,0
2010-12-08,26.601,27.32,26.601,27.169,297795,0
2010-12-09,27.352,27.352,26.925,27.285,239776,0
2010-12-10,27.469,27.653,27.269,27.653,195821,0
2010-12-13,27.76,27.839,27.502,27.502,197804,0
2010-12-14,27.626,27.88,27.626,27.839,190126,0
2010-12-15,27.986,28.247,27.76,27.811,217787,0
2010-12-16,27.88,28.311,27.853,28.212,156618,0
2010-12-17,28.221,28.221,27.769,28.038,294596,0
2010-12-20,27.969,28.062,27.662,27.719,147125,0
2010-12-21,27.839,28.079,27.712,27.995,111857,0
2010-12-22,27.986,27.995,27.68,27.778,114331,0
2010-12-23,27.727,28.071,27.705,27.719,115029,0
2010-12-27,27.653,27.839,27.494,27.769,58237,0
2010-12-28,27.862,27.953,27.535,27.844,89773,0
2010-12-29,27.883,27.883,27.655,27.682,79033,0
2010-12-30,27.628,27.738,27.479,27.494,92428,0
2010-12-31,27.403,27.461,27.13,27.232,174322,0
2011-01-03,27.595,28.573,27.595,28.178,269066,0
2011-01-04,28.311,28.406,27.418,27.634,157043,0
2011-01-05,27.643,27.896,27.535,27.634,194699,0
2011-01-06,27.543,27.705,27.151,27.278,177963,0
2011-01-07,27.385,27.445,26.617,27.069,137169,0
2011-01-10,26.925,27.094,26.585,26.977,240875,0
2011-01-11,27.085,27.185,26.701,26.901,170008,0
2011-01-12,27.169,27.202,26.986,27.103,234586,0
2011-01-13,27.135,27.418,26.909,27.41,204109,0
2011-01-14,27.311,27.853,27.311,27.82,175442,0
2011-01-18,27.705,27.936,27.68,27.896,107584,0
2011-01-19,27.839,27.927,27.251,27.295,172056,0
2011-01-20,27.16,27.595,27.085,27.209,176120,0
2011-01-21,27.285,27.502,26.784,26.833,102724,0
2011-01-24,26.808,27.042,26.61,26.977,334845,0
2011-01-25,26.769,27.26,26.683,27.234,167296,0
2011-01-26,27.295,28.038,27.209,27.872,186318,0
2011-01-27,27.811,28.062,27.688,27.853,131835,0
2011-01-28,27.696,27.886,26.952,27.094,251394,0
2011-01-31,27.293,27.565,26.969,27.351,225919,0
2011-02-01,27.528,28.178,27.519,27.986,139075,0
2011-02-02,27.872,28.187,27.811,27.872,90980,0
2011-02-03,27.802,27.936,27.32,27.88,116010,0
2011-02-04,27.844,28.047,27.76,28.013,104270,0
2011-02-07,28.013,28.247,27.986,28.203,134920,0
2011-02-08,28.221,28.311,28.029,28.311,99056,0
2011-02-09,28.164,28.262,27.88,28.054,75037,0
2011-02-10,27.918,28.238,27.886,28.196,87556,0
2011-02-11,27.986,28.522,27.911,28.446,84443,0
2011-02-14,28.414,28.619,28.364,28.558,109406,0
2011-02-15,28.522,28.603,28.187,28.221,250166,0
2011-02-16,28.346,28.461,27.945,28.238,104529,0
2011-02-18,29.233,30.05,29.189,29.656,355986,0
2011-02-22,29.365,30.025,29.233,29.808,465024,0
2011-02-23,29.925,29.974,29.149,29.189,407482,0
2011-02-24,29.097,29.297,28.23,28.812,454701,0
2011-02-25,28.821,29.464,28.788,29.448,143142,0
2011-02-28,29.52,29.874,29.52,29.848,168968,0
2011-03-01,29.996,29.996,29.157,29.266,225062,0
2011-03-02,29.197,29.578,29.065,29.467,172028,0
2011-03-03,29.736,30.189,29.736,30.146,219116,0
2011-03-04,30.2,30.227,29.648,29.99,148033,0
2011-03-07,29.999,30.156,28.796,29.265,196849,0
2011-03-08,29.205,30.183,28.881,30.06,181062,0
2011-03-09,30.05,30.175,29.725,30.033,204638,0
2011-03-10,29.705,29.705,28.804,28.997,272427,0
2011-03-11,28.889,29.373,28.595,29.196,156693,0
2011-03-14,28.946,29.323,28.646,28.897,125299,0
2011-03-15,28.23,28.915,28.087,28.696,190266,0
2011-03-16,28.54,28.772,28.119,28.346,227585,0
2011-03-17,28.888,28.938,28.475,28.51,113538,0
2011-03-18,29.083,29.829,28.888,29.476,504409,0
2011-03-21,29.669,29.946,29.593,29.728,372631,0
2011-03-22,29.769,29.871,29.45,29.56,102201,0
2011-03-23,29.473,29.473,29.04,29.348,298149,0
2011-03-24,29.497,29.497,29.004,29.331,122840,0
2011-03-25,29.476,29.736,29.215,29.417,227251,0
2011-03-28,29.448,29.675,29.289,29.305,90612,0
2011-03-29,29.431,29.556,29.223,29.483,114310,0
2011-03-30,29.527,29.871,29.51,29.794,98260,0
2011-03-31,29.763,29.875,29.57,29.807,182460,0
2011-04-01,29.879,30.272,29.794,29.879,131013,0
2011-04-04,29.871,30.34,29.871,30.265,205010,0
2011-04-05,30.163,30.727,30.113,30.675,168213,0
2011-04-06,30.692,31.054,30.692,30.885,299803,0
2011-04-07,30.91,31.374,30.836,31.079,311023,0
2011-04-08,31.332,31.397,30.91,31.064,281863,0
2011-04-11,31.173,31.204,30.675,30.845,269677,0
2011-04-12,30.56,30.618,30.163,30.207,205711,0
2011-04-13,30.297,30.692,29.721,30.207,219720,0
2011-04-14,30.012,30.366,29.887,30.314,149205,0
2011-04-15,29.996,30.626,29.996,30.583,195878,0
2011-04-18,30.089,30.13,29.593,29.887,147746,0
2011-04-19,30.012,30.056,29.492,29.609,177368,0
2011-04-20,30.13,30.349,29.777,30.097,185766,0
2011-04-21,30.324,30.34,30.03,30.155,79724,0
2011-04-25,30.103,30.297,29.986,30.163,103532,0
2011-04-26,30.297,31.079,30.242,30.928,177870,0
2011-04-27,30.885,31.064,30.44,31.011,123676,0
2011-04-28,30.963,31.367,30.936,31.332,93287,0
2011-04-29,31.453,31.735,31.282,31.648,211574,0
2011-05-02,31.742,32.119,31.702,32.054,333391,0
2011-05-03,31.967,32.161,31.296,31.332,236476,0
2011-05-04,31.305,31.735,31.035,31.139,169874,0
2011-05-05,30.936,31.675,30.936,31.212,231823,0
2011-05-06,31.685,31.926,31.28,31.43,151501,0
2011-05-09,31.264,31.986,31.204,31.87,136050,0
2011-05-10,32.161,32.445,31.942,32.186,150629,0
2011-05-11,32.119,32.287,31.272,31.389,233065,0
2011-05-12,31.288,32.39,31.104,32.303,207742,0
2011-05-13,32.431,32.506,31.599,31.758,149711,0
2011-05-16,31.515,32.295,31.404,31.599,180677,0
2011-05-17,31.296,31.641,31.064,31.515,229600,0
2011-05-18,28.538,29.871,28.538,29.375,1301987,0
2011-05-19,29.518,29.844,29.14,29.728,551900,0
2011-05-20,29.417,29.609,28.763,29.315,443058,0
2011-05-23,28.67,29.004,28.588,28.679,243084,0
2011-05-24,28.771,28.938,28.167,28.192,354593,0
2011-05-25,27.999,28.538,27.906,28.412,304967,0
2011-05-26,28.301,28.679,28.226,28.475,255322,0
2011-05-27,28.547,28.617,28.301,28.436,249354,0
2011-05-31,28.694,28.966,28.261,28.932,503369,0
2011-06-01,28.915,28.997,28.609,28.645,610333,0
2011-06-02,28.645,28.828,28.301,28.51,296934,0
2011-06-03,27.947,28.636,27.947,28.324,335720,0
2011-06-06,28.351,28.519,27.89,27.981,332541,0
2011-06-07,28.254,28.416,28.01,28.036,197536,0
2011-06-08,27.842,27.958,27.384,27.469,438353,0
2011-06-09,27.596,27.655,27.182,27.366,459215,0
2011-06-10,27.251,27.327,26.714,26.774,605445,0
2011-06-13,26.813,26.9,26.42,26.714,441908,0
2011-06-14,26.907,27.511,26.875,27.312,228847,0
2011-06-15,27.05,27.234,26.664,26.706,240269,0
2011-06-16,26.752,27.293,26.515,26.889,275994,0
2011-06-17,27.046,27.374,26.717,26.853,391041,0
2011-06-20,26.269,26.269,25.8,25.992,667942,0
2011-06-21,26.194,26.774,26.17,26.714,378744,0
2011-06-22,26.515,27.046,26.508,26.71,261999,0
2011-06-23,26.336,26.609,25.892,26.463,233575,0
2011-06-24,26.557,26.609,26.22,26.456,636113,0
2011-06-27,26.489,26.99,26.456,26.871,283753,0
2011-06-28,26.889,26.937,26.228,26.447,486191,0
2011-06-29,26.531,26.584,26.261,26.406,406439,0
2011-06-30,26.497,27.009,26.481,26.907,385505,0
2011-07-01,26.919,27.706,26.903,27.636,330565,0
2011-07-05,27.628,27.805,27.358,27.682,239417,0
2011-07-06,27.673,27.992,27.571,27.949,252324,0
2011-07-07,28.262,28.278,27.992,28.044,350579,0
2011-07-08,27.682,28.069,27.529,28.036,263051,0
2011-07-11,27.715,27.891,27.232,27.334,254711,0
2011-07-12,27.24,27.842,27.174,27.58,400108,0
2011-07-13,27.755,28.337,27.755,28.001,315342,0
2011-07-14,27.982,28.144,27.343,27.453,190353,0
2011-07-15,27.611,27.876,27.486,27.645,228866,0
2011-07-18,27.562,27.655,26.871,27.011,125851,0
2011-07-19,27.099,27.589,27.099,27.445,169309,0
2011-07-20,27.486,27.544,26.801,26.817,275839,0
2011-07-21,26.971,27.09,26.871,27.046,287614,0
2011-07-22,27.073,27.073,26.609,26.871,236007,0
2011-07-25,26.693,26.896,26.515,26.576,229918,0
2011-07-26,26.616,26.616,25.941,25.974,290388,0
2011-07-27,25.892,25.933,25.147,25.216,536158,0
2011-07-28,25.275,25.612,25.164,25.189,435785,0
2011-07-29,24.988,25.184,24.846,24.979,365254,0
2011-08-01,25.284,25.284,24.592,24.845,266028,0
2011-08-02,24.64,25.211,24.192,24.208,331733,0
2011-08-03,24.154,24.498,23.798,24.354,367454,0
2011-08-04,24.083,24.218,23.453,23.487,518140,0
2011-08-05,23.788,24.052,22.827,23.292,463286,0
2011-08-08,22.649,23.487,22.111,22.194,772325,0
2011-08-09,22.634,23.629,21.866,23.629,574677,0
2011-08-10,22.844,23.249,22.17,22.219,441712,0
2011-08-11,22.32,23.788,22.035,23.437,456237,0
2011-08-12,23.587,23.738,23.03,23.275,442737,0
2011-08-15,23.408,23.544,23.013,23.309,473594,0
2011-08-16,23.022,23.062,22.5,22.81,312870,0
2011-08-17,22.897,23.125,22.515,22.725,163219,0
2011-08-18,22.102,22.153,21.064,21.282,477126,0
2011-08-19,20.901,21.663,20.626,21.048,375350,0
2011-08-22,21.603,21.63,20.666,20.87,174505,0
2011-08-23,20.901,22.018,20.742,22.018,351555,0
2011-08-24,22.018,22.482,21.638,22.246,220123,0
2011-08-25,22.429,22.674,21.486,21.495,408113,0
2011-08-26,21.36,21.748,20.783,21.739,427560,0
2011-08-29,22.035,22.794,21.975,22.752,366733,0
2011-08-30,22.609,23.19,22.348,23.03,200805,0
2011-08-31,23.172,23.496,22.893,23.207,344852,0
2011-09-01,23.156,23.621,22.852,22.997,494549,0
2011-09-02,22.584,22.738,21.987,22.157,536939,0
2011-09-06,21.581,22.092,21.284,22.065,392160,0
2011-09-07,22.44,23.453,22.373,23.417,397312,0
2011-09-08,23.231,23.579,22.645,22.668,632823,0
2011-09-09,22.421,22.508,21.686,21.782,480475,0
2011-09-12,20.953,23.427,20.626,23.418,734738,0
2011-09-13,23.233,23.527,22.852,23.215,539017,0
2011-09-14,23.418,24.978,22.871,24.524,630197,0
2011-09-15,24.72,24.72,24.187,24.693,265434,0
2011-09-16,24.836,24.836,24.183,24.276,353112,0
2011-09-19,23.772,24.171,23.445,23.907,241827,0
2011-09-20,23.975,24.337,23.535,23.544,244701,0
2011-09-21,23.544,23.721,22.642,22.709,320362,0
2011-09-22,21.993,22.692,21.993,22.464,533912,0
2011-09-23,22.44,22.789,22.236,22.55,469358,0
2011-09-26,22.777,23.427,22.33,23.427,280829,0
2011-09-27,23.961,24.558,23.579,23.918,266301,0
2011-09-28,23.945,24.022,22.576,22.594,322186,0
2011-09-29,23.147,23.492,22.747,23.487,268194,0
2011-09-30,23.092,23.273,22.285,22.302,502667,0
2011-10-03,22.118,22.781,21.523,21.564,538351,0
2011-10-04,21.293,22.985,21.293,22.885,672587,0
2011-10-05,22.94,23.487,22.576,23.179,374623,0
2011-10-06,23.162,23.859,23.076,23.842,216933,0
2011-10-07,23.834,23.876,22.949,23.255,223421,0
2011-10-10,23.723,24.31,23.639,24.292,283743,0
2011-10-11,23.987,24.631,23.987,24.505,161774,0
2011-10-12,24.532,25.057,24.532,24.87,325123,0
2011-10-13,24.693,24.693,24.071,24.42,225532,0
2011-10-14,24.72,25.167,24.436,25.101,163637,0
2011-10-17,24.836,24.836,23.978,24.063,249040,0
2011-10-18,24.15,25.489,24.095,25.177,343516,0
2011-10-19,25.142,25.279,24.541,24.631,231856,0
2011-10-20,24.658,24.75,23.937,24.674,137965,0
2011-10-21,25.091,25.311,24.759,25.311,239754,0
2011-10-24,25.407,26.196,25.321,26.135,221286,0
2011-10-25,25.882,25.924,25.091,25.109,225169,0
2011-10-26,25.575,25.916,24.87,25.694,243100,0
2011-10-27,26.944,27.59,26.562,27.395,432930,0
2011-10-28,27.199,27.358,26.655,26.894,278364,0
2011-10-31,26.214,26.59,26.006,26.101,224971,0
2011-11-01,25.109,25.78,24.795,24.955,252544,0
2011-11-02,25.542,25.882,25.311,25.668,246359,0
2011-11-03,26.027,26.425,25.627,26.308,295960,0
2011-11-04,26.146,26.352,25.857,26.232,125746,0
2011-11-07,26.135,26.377,25.533,26.308,79316,0
2011-11-08,26.588,26.614,25.77,26.511,161636,0
2011-11-09,25.77,25.856,24.938,25.007,277519,0
2011-11-10,25.407,25.738,25.149,25.542,157531,0
2011-11-11,25.882,26.358,25.839,26.111,220477,0
2011-11-14,26.103,26.221,25.575,25.77,187256,0
2011-11-15,24.159,25.229,23.682,25.201,512582,0
2011-11-16,24.836,25.635,24.649,24.973,296795,0
2011-11-17,24.905,25.126,24.175,24.42,199730,0
2011-11-18,24.47,27.767,24.47,25.704,863702,0
2011-11-21,25.279,25.39,24.268,24.429,431079,0
2011-11-22,24.478,24.505,23.706,23.706,321949,0
2011-11-23,23.299,23.706,22.838,23.018,266667,0
2011-11-25,22.892,23.436,22.866,23.044,139288,0
2011-11-28,23.81,24.208,23.656,24.022,329344,0
2011-11-29,24.114,24.192,23.748,24.013,215300,0
2011-11-30,25.01,25.575,24.819,25.438,609381,0
2011-12-01,25.489,25.992,25.328,25.558,398348,0
2011-12-02,27.147,28.041,26.697,27.064,1221345,0
2011-12-05,27.556,27.556,27.054,27.208,1241624,0
2011-12-06,27.257,27.539,26.986,27.19,643939,0
2011-12-07,27.025,27.489,26.659,27.214,3348402,0
2011-12-08,26.933,27.105,26.324,26.361,402943,0
2011-12-09,26.511,26.807,26.367,26.536,580474,0
2011-12-12,26.188,26.264,25.668,26.052,498725,0
2011-12-13,26.29,27.293,26.221,26.518,551600,0
2011-12-14,26.339,26.401,25.992,26.01,342675,0
2011-12-15,26.247,26.553,25.797,26.298,322912,0
2011-12-16,26.591,27.231,26.302,26.591,732554,0
2011-12-19,26.758,27.121,25.865,25.924,234598,0
2011-12-20,26.518,27.182,26.518,27.098,261026,0
2011-12-21,27.018,27.165,26.443,26.832,262235,0
2011-12-22,26.924,27.249,26.866,26.942,225010,0
2011-12-23,26.986,27.071,26.625,27.062,264349,0
2011-12-27,26.866,27.395,26.788,27.214,102296,0
2011-12-28,27.155,27.155,26.754,26.866,204184,0
2011-12-29,26.967,27.376,26.967,27.293,106616,0
2011-12-30,27.195,27.448,26.818,26.827,169820,0
2012-01-03,27.557,27.796,27.344,27.575,246375,0
2012-01-04,27.456,27.678,27.231,27.48,182943,0
2012-01-05,27.24,28.242,27.199,28.094,499327,0
2012-01-06,28.028,28.028,27.557,27.719,549149,0
2012-01-09,27.832,27.832,27.335,27.496,263363,0
2012-01-10,27.915,28.189,27.803,28.028,251550,0
2012-01-11,27.883,28.3,27.841,28.138,283421,0
2012-01-12,28.233,28.413,27.932,28.266,365458,0
2012-01-13,27.841,28.011,27.669,27.883,175457,0
2012-01-17,28.173,28.3,27.883,27.975,226724,0
2012-01-18,27.958,28.542,27.899,28.532,144566,0
2012-01-19,28.702,28.992,28.469,28.848,145768,0
2012-01-20,28.762,28.967,28.668,28.702,174373,0
2012-01-23,28.633,28.932,28.368,28.641,145152,0
2012-01-24,28.413,28.873,28.343,28.762,175754,0
2012-01-25,28.755,28.932,28.377,28.828,221033,0
2012-01-26,28.949,28.977,28.623,28.804,205697,0
2012-01-27,28.66,29.531,28.66,29.394,237158,0
2012-01-30,29,29.079,28.437,28.685,257789,0
2012-01-31,28.755,28.944,27.611,27.657,640764,0
2012-02-01,27.906,28.368,27.704,28.333,443883,0
2012-02-02,28.476,28.66,28.173,28.651,281310,0
2012-02-03,29.196,29.855,29.069,29.155,366235,0
2012-02-06,29.017,29.259,28.967,29.12,129484,0
2012-02-07,29.096,29.428,28.977,29.316,146664,0
2012-02-08,29.351,29.677,29.155,29.369,158815,0
2012-02-09,29.361,29.49,29.052,29.259,113240,0
2012-02-10,28.926,29.13,28.72,28.736,94340,0
2012-02-13,29.088,29.163,28.66,29.044,132071,0
2012-02-14,28.907,29.017,28.324,28.745,101396,0
2012-02-15,28.907,29.061,28.605,28.755,338484,0
2012-02-16,28.633,29.044,28.361,28.728,272899,0
2012-02-17,28.728,28.838,27.761,27.787,314331,0
2012-02-21,27.743,27.787,27.223,27.456,352693,0
2012-02-22,27.411,27.704,27.318,27.42,263370,0
2012-02-23,27.335,27.922,27.276,27.906,332118,0
2012-02-24,27.847,28.18,27.651,27.736,314459,0
2012-02-27,27.411,28.079,26.924,27.932,350327,0
2012-02-28,27.813,28.011,27.567,27.669,206494,0
2012-02-29,27.746,28.016,27.194,27.298,275278,0
2012-03-01,27.615,28.173,27.428,27.899,380097,0
2012-03-02,28.036,28.206,27.287,27.362,550825,0
2012-03-05,27.301,27.548,27.062,27.539,225624,0
2012-03-06,27.234,27.234,26.694,26.738,382112,0
2012-03-07,26.953,27.201,26.712,27.108,1167229,0
2012-03-08,27.297,27.724,26.943,27.629,204425,0
2012-03-09,27.711,28.343,27.567,27.958,318193,0
2012-03-12,27.89,28.343,27.813,28.138,251621,0
2012-03-13,28.292,28.812,28.292,28.812,333744,0
2012-03-14,28.755,28.882,28.189,28.513,287344,0
2012-03-15,28.476,28.755,28.258,28.504,279657,0
2012-03-16,28.461,28.812,28.461,28.486,546907,0
2012-03-19,28.461,28.932,28.386,28.651,203740,0
2012-03-20,28.377,28.495,27.975,28.206,173910,0
2012-03-21,28.324,28.461,27.993,28.094,189761,0
2012-03-22,27.736,27.875,27.352,27.813,198408,0
2012-03-23,27.777,28.189,27.638,28.001,210249,0
2012-03-26,28.429,28.476,28.173,28.413,328014,0
2012-03-27,28.461,28.559,28.25,28.324,193155,0
2012-03-28,28.324,28.405,27.822,27.856,269396,0
2012-03-29,27.685,27.829,27.39,27.685,228531,0
2012-03-30,27.978,27.978,27.579,27.637,262591,0
2012-04-02,27.509,27.973,27.362,27.973,367223,0
2012-04-03,27.864,27.947,27.424,27.717,268048,0
2012-04-04,27.355,27.528,27.14,27.459,279745,0
2012-04-05,27.314,27.543,27.132,27.157,220179,0
2012-04-09,26.764,26.875,26.308,26.316,451160,0
2012-04-10,26.281,26.33,25.351,25.438,399205,0
2012-04-11,25.748,25.756,25.388,25.612,370105,0
2012-04-12,25.595,26.161,25.55,26.032,293014,0
2012-04-13,25.886,25.886,25.295,25.327,204623,0
2012-04-16,25.508,25.774,25.13,25.526,186086,0
2012-04-17,25.697,26.272,25.688,25.921,263663,0
2012-04-18,25.8,25.8,25.335,25.575,202679,0
2012-04-19,25.542,25.697,25.197,25.423,179907,0
2012-04-20,25.791,26.109,25.612,25.911,364948,0
2012-04-23,25.423,25.423,24.915,25.276,200452,0
2012-04-24,25.258,25.74,25.13,25.74,323497,0
2012-04-25,26.025,26.436,26.025,26.386,360607,0
2012-04-26,26.33,26.729,26.299,26.659,250458,0
2012-04-27,26.712,27.081,26.556,26.969,282812,0
2012-04-30,26.914,27.005,26.655,26.67,208348,0
2012-05-01,26.632,27.018,26.272,26.83,349880,0
2012-05-02,26.548,26.875,26.34,26.857,163181,0
2012-05-03,26.805,26.83,26.359,26.529,163831,0
2012-05-04,26.308,26.34,25.706,25.929,227739,0
2012-05-07,25.877,26.583,25.877,26.575,335054,0
2012-05-08,26.322,26.943,26.322,26.885,339843,0
2012-05-09,26.469,26.583,26.214,26.461,252950,0
2012-05-10,26.694,26.788,26.418,26.738,302742,0
2012-05-11,26.469,26.712,26.469,26.616,253490,0
2012-05-14,26.246,26.65,26.205,26.452,196547,0
2012-05-15,26.506,26.996,26.469,26.796,236211,0
2012-05-16,27.502,28.019,25.517,25.662,1020028,0
2012-05-17,25.138,25.351,23.583,23.643,652210,0
2012-05-18,23.745,24.151,23.504,23.565,407964,0
2012-05-21,23.583,24.056,23.349,23.909,351431,0
2012-05-22,24.013,24.013,23.392,23.539,309403,0
2012-05-23,23.152,23.53,23.016,23.521,452135,0
2012-05-24,23.609,23.652,23.255,23.583,282524,0
2012-05-25,23.677,23.677,23.29,23.53,274159,0
2012-05-29,23.833,24.243,23.764,24.087,313119,0
2012-05-30,23.833,23.936,23.548,23.601,202212,0
2012-05-31,23.6,23.789,23.284,23.581,330971,0
2012-06-01,22.99,23.195,22.833,22.889,268658,0
2012-06-04,23.008,23.168,22.802,23.146,272356,0
2012-06-05,22.989,23.496,22.962,23.359,317684,0
2012-06-06,23.628,24.062,23.628,23.975,319833,0
2012-06-07,24.224,24.493,23.775,23.844,599804,0
2012-06-08,23.78,24.177,23.565,24.087,128313,0
2012-06-11,24.417,24.417,23.23,23.265,490076,0
2012-06-12,23.429,23.573,23.092,23.512,228660,0
2012-06-13,23.494,23.583,22.964,23.11,282953,0
2012-06-14,23.11,23.358,22.87,23.075,193279,0
2012-06-15,23.083,23.319,22.928,23.161,572331,0
2012-06-18,23.008,23.401,22.964,23.222,324638,0
2012-06-19,23.358,23.978,23.342,23.788,212953,0
2012-06-20,23.839,23.892,23.565,23.839,275662,0
2012-06-21,23.833,23.96,23.447,23.489,307294,0
2012-06-22,23.689,23.716,23.506,23.716,738126,0
2012-06-25,23.281,23.455,23.016,23.23,238428,0
2012-06-26,23.248,23.583,22.999,23.281,332342,0
2012-06-27,23.419,23.652,23.327,23.573,143915,0
2012-06-28,23.385,23.821,23.129,23.775,370972,0
2012-06-29,24.25,24.27,23.511,23.642,553612,0
2012-07-02,23.792,23.836,22.902,23.204,544621,0
2012-07-03,23.11,23.879,23.11,23.844,209307,0
2012-07-05,23.783,23.949,23.514,23.844,247796,0
2012-07-06,23.55,23.586,23.092,23.145,280692,0
2012-07-09,23.161,23.213,22.659,22.755,386963,0
2012-07-10,22.848,22.935,21.993,22.296,657225,0
2012-07-11,22.279,22.747,22.235,22.721,519097,0
2012-07-12,22.562,22.848,22.322,22.34,634242,0
2012-07-13,22.356,22.546,21.577,21.76,899221,0
2012-07-16,21.586,22.59,21.387,22.374,1123561,0
2012-07-17,22.409,22.676,21.544,22.167,1394883,0
2012-07-18,22.079,23.1,22.079,22.84,807517,0
2012-07-19,22.858,23.248,22.831,23.152,765733,0
2012-07-20,23.006,23.448,22.529,22.582,7473975,0
2012-07-23,22.158,22.755,22.028,22.659,650162,0
2012-07-24,22.823,22.823,22.313,22.721,654173,0
2012-07-25,22.858,23.048,22.59,22.694,406530,0
2012-07-26,23.129,23.129,22.711,22.848,469481,0
2012-07-27,22.919,23.541,22.919,23.282,441368,0
2012-07-30,23.291,23.532,22.902,22.98,537078,0
2012-07-31,23.007,23.389,22.902,22.953,302403,0
2012-08-01,23.074,23.319,22.781,22.789,718006,0
2012-08-02,22.773,22.952,22.65,22.877,613620,0
2012-08-03,23.248,23.802,23.248,23.559,396832,0
2012-08-06,23.55,23.949,23.55,23.576,212847,0
2012-08-07,23.62,24.224,23.475,24.052,475967,0
2012-08-08,23.912,24.441,23.912,24.14,264925,0
2012-08-09,24.069,24.198,23.94,24.044,250100,0
2012-08-10,23.829,24.076,23.821,24.037,250723,0
2012-08-13,24.062,24.062,23.559,23.887,286521,0
2012-08-14,23.957,24.069,23.612,23.792,355360,0
2012-08-15,23.792,23.991,23.716,23.912,256525,0
2012-08-16,23.896,24.27,23.681,24.224,194883,0
2012-08-17,24.183,24.614,24.183,24.538,260158,0
2012-08-20,24.416,24.467,24.167,24.208,156013,0
2012-08-21,24.25,24.675,23.991,24.062,187559,0
2012-08-22,24.01,24.062,23.689,23.896,207077,0
2012-08-23,23.912,23.912,23.62,23.706,161526,0
2012-08-24,23.716,23.931,23.586,23.844,99974,0
2012-08-27,23.922,24.131,23.749,23.922,163073,0
2012-08-28,23.94,24.25,23.922,24.208,319692,0
2012-08-29,24.294,24.729,24.288,24.571,250254,0
2012-08-30,24.459,24.564,24.25,24.288,278017,0
2012-08-31,24.532,24.54,24.241,24.295,226167,0
2012-09-04,24.33,24.477,23.851,24.346,257803,0
2012-09-05,24.365,24.399,24.121,24.191,321540,0
2012-09-06,24.304,24.869,24.27,24.756,440772,0
2012-09-07,24.33,25.603,24.33,24.986,611355,0
2012-09-10,24.493,25.178,24.493,24.589,900366,0
2012-09-11,24.711,25.325,24.623,25.231,405018,0
2012-09-12,25.332,25.8,25.306,25.764,269898,0
2012-09-13,25.764,26.545,25.618,26.242,318345,0
2012-09-14,25.889,26.578,25.618,26.298,561935,0
2012-09-17,26.259,26.415,26.129,26.198,288724,0
2012-09-18,26.224,26.334,25.957,26.242,315793,0
2012-09-19,26.276,26.344,26.136,26.172,237691,0
2012-09-20,26.136,26.208,25.8,26.164,322840,0
2012-09-21,26.454,26.489,25.785,26.011,1034241,0
2012-09-24,25.93,26.325,25.852,26.061,244420,0
2012-09-25,26.164,26.431,25.533,25.541,402978,0
2012-09-26,25.54,25.603,25.182,25.236,290593,0
2012-09-27,25.427,25.618,25.209,25.556,260451,0
2012-09-28,25.403,25.636,25.33,25.33,315766,0
2012-10-01,25.412,25.645,25.27,25.298,302865,0
2012-10-02,25.383,25.584,25.365,25.479,194557,0
2012-10-03,25.496,25.532,25.219,25.313,249557,0
2012-10-04,25.356,25.724,25.219,25.603,176755,0
2012-10-05,25.74,26.072,25.505,25.548,277928,0
2012-10-08,25.532,25.715,25.479,25.574,88986,0
2012-10-09,25.532,25.732,25.347,25.452,220511,0
2012-10-10,25.532,25.757,25.403,25.715,296605,0
2012-10-11,25.906,26.445,25.715,26.394,407824,0
2012-10-12,26.386,26.532,26.079,26.289,398795,0
2012-10-15,26.386,26.508,26.202,26.419,202191,0
2012-10-16,26.604,27.101,26.551,26.802,282814,0
2012-10-17,26.892,27.177,26.81,27.177,208469,0
2012-10-18,27.195,27.551,27.134,27.186,395554,0
2012-10-19,27.045,27.124,26.715,26.942,374417,0
2012-10-22,26.907,27.116,26.707,26.794,251162,0
2012-10-23,26.489,26.734,26.185,26.586,189918,0
2012-10-24,26.663,26.69,26.245,26.359,148342,0
2012-10-25,26.586,26.769,26.349,26.471,171005,0
2012-10-26,26.515,26.604,26.148,26.394,109062,0
2012-10-31,26.698,26.81,26.454,26.785,201224,0
2012-11-01,26.752,27.579,26.734,27.474,257497,0
2012-11-02,27.665,27.692,27.386,27.386,290560,0
2012-11-05,27.421,27.611,27.151,27.325,110063,0
2012-11-06,27.404,27.847,27.404,27.841,109663,0
2012-11-07,27.412,27.49,27.177,27.343,211613,0
2012-11-08,27.325,27.464,26.914,26.914,222304,0
2012-11-09,26.794,27.065,26.794,26.907,117296,0
2012-11-12,26.836,27.116,26.836,26.995,105597,0
2012-11-13,26.845,27.195,26.827,27.018,133862,0
2012-11-14,26.988,27.074,26.28,26.28,158630,0
2012-11-15,26.637,27.969,26.542,26.9,439374,0
2012-11-16,26.802,26.802,26.316,26.67,285377,0
2012-11-19,26.933,26.933,26.551,26.845,302729,0
2012-11-20,26.802,26.995,26.551,26.907,242503,0
2012-11-21,26.874,27.309,26.836,27.134,171495,0
2012-11-23,27.264,27.264,26.988,27.116,92648,0
2012-11-26,27.018,27.474,27.018,27.474,198620,0
2012-11-27,27.386,27.734,27.264,27.464,195550,0
2012-11-28,27.351,27.571,26.942,27.571,159838,0
2012-11-29,27.795,27.867,27.611,27.832,207342,0
2012-11-30,27.841,27.951,27.701,27.812,303127,0
2012-12-03,28.005,28.005,27.474,27.657,111484,0
2012-12-04,27.637,27.734,27.439,27.685,111273,0
2012-12-05,27.751,27.832,27.386,27.803,120233,0
2012-12-06,27.603,27.841,27.376,27.786,129279,0
2012-12-07,27.986,27.986,27.588,27.629,154545,0
2012-12-10,27.665,27.812,27.579,27.795,149260,0
2012-12-11,27.978,28.058,27.76,27.959,261956,0
2012-12-12,28.232,28.232,27.685,27.718,152967,0
2012-12-13,27.718,27.803,27.429,27.588,114342,0
2012-12-14,27.499,27.996,27.499,27.857,213430,0
2012-12-17,27.924,28.282,27.803,28.266,157710,0
2012-12-18,28.241,28.755,28.116,28.728,181531,0
2012-12-19,28.771,29.128,28.728,28.83,135505,0
2012-12-20,28.813,29.076,28.692,28.972,114966,0
2012-12-21,28.813,28.83,28.325,28.821,820767,0
2012-12-24,28.728,28.813,28.431,28.771,61806,0
2012-12-26,28.813,28.92,28.48,28.565,100900,0
2012-12-27,28.528,28.953,28.473,28.83,115745,0
2012-12-28,28.621,28.953,28.499,28.499,91582,0
2012-12-31,28.538,29.146,28.473,29.086,215149,0
2013-01-02,29.687,30.12,29.658,30.061,443029,0
2013-01-03,30.033,30.26,29.869,30.052,210514,0
2013-01-04,30.208,30.381,30.129,30.227,141145,0
2013-01-07,30.102,30.338,29.989,30.094,124211,0
2013-01-08,29.988,30.051,29.446,29.743,123793,0
2013-01-09,29.848,30.12,29.752,30.033,127354,0
2013-01-10,30.286,30.313,29.604,29.76,173345,0
2013-01-11,29.868,29.98,29.428,29.735,217624,0
2013-01-14,29.587,29.839,29.526,29.629,176060,0
2013-01-15,29.446,29.619,29.385,29.604,156043,0
2013-01-16,29.526,29.629,29.446,29.498,158314,0
2013-01-17,29.647,30.55,29.647,30.322,237528,0
2013-01-18,30.348,30.348,29.875,30.146,205658,0
2013-01-22,30.07,30.313,30.014,30.19,171083,0
2013-01-23,30.261,30.419,29.945,30.033,142987,0
2013-01-24,30.014,30.357,30.014,30.19,190706,0
2013-01-25,30.339,30.541,30.024,30.541,220779,0
2013-01-28,30.55,30.663,30.173,30.453,139248,0
2013-01-29,30.382,30.654,30.382,30.646,175450,0
2013-01-30,30.636,30.646,30.08,30.261,177575,0
2013-01-31,30.367,31.013,30.268,30.55,511705,0
2013-02-01,30.708,31.109,30.444,30.864,161810,0
2013-02-04,30.628,30.777,30.278,30.497,122672,0
2013-02-05,30.568,30.803,30.428,30.742,176279,0
2013-02-06,30.568,30.9,30.392,30.89,117645,0
2013-02-07,30.839,30.839,30.367,30.689,59371,0
2013-02-08,30.785,31.068,30.568,30.963,132567,0
2013-02-11,30.909,31.092,30.813,30.953,178839,0
2013-02-12,30.972,31.398,30.821,31.293,123684,0
2013-02-13,31.381,31.557,31.068,31.275,182986,0
2013-02-14,31.137,31.424,31.137,31.293,139793,0
2013-02-15,31.433,31.915,31.268,31.608,392170,0
2013-02-19,31.625,31.856,31.625,31.81,292813,0
2013-02-20,31.766,31.791,31.039,31.049,255876,0
2013-02-21,29.797,30.339,27.51,30.173,1045746,0
2013-02-22,30.419,30.578,29.848,29.971,616593,0
2013-02-25,30.051,30.163,29.498,29.544,585316,0
2013-02-26,29.727,30.209,29.58,29.769,548581,0
2013-02-27,29.797,30.094,29.665,29.806,253875,0
2013-02-28,29.848,30.061,29.595,29.815,387257,0
2013-03-01,29.57,29.885,29.342,29.752,314101,0
2013-03-04,29.685,29.685,29.288,29.376,210232,0
2013-03-05,29.491,30.042,29.491,29.815,235474,0
2013-03-06,29.875,30.209,29.692,29.885,185400,0
2013-03-07,29.893,30.024,29.692,29.839,107961,0
2013-03-08,30.111,30.111,29.752,30.094,129551,0
2013-03-11,29.868,30.146,29.797,30.024,101644,0
2013-03-12,29.971,30.111,29.743,29.868,118536,0
2013-03-13,29.875,29.98,29.655,29.954,75378,0
2013-03-14,30.024,30.137,29.839,30.137,140834,0
2013-03-15,30.146,30.261,29.833,29.858,326642,0
2013-03-18,29.629,30.219,29.534,30.129,622894,0
2013-03-19,30.261,30.261,29.76,30.024,353510,0
2013-03-20,30.129,30.137,29.911,30.094,95023,0
2013-03-21,29.885,30.102,29.404,29.675,141281,0
2013-03-22,29.769,29.945,29.56,29.936,229523,0
2013-03-25,29.945,30.102,29.595,29.76,192681,0
2013-03-26,29.885,29.92,29.42,29.552,243057,0
2013-03-27,29.404,29.552,29.228,29.446,125767,0
2013-03-28,29.516,29.57,29.184,29.36,201054,0
2013-04-01,29.35,29.508,28.589,28.711,148259,0
2013-04-02,28.852,28.965,28.315,28.398,171223,0
2013-04-03,28.406,28.538,27.993,28.038,226886,0
2013-04-04,28.055,28.472,27.993,28.472,232535,0
2013-04-05,28.16,28.378,27.993,28.195,427146,0
2013-04-08,28.231,28.511,28.028,28.501,85732,0
2013-04-09,28.566,28.751,28.265,28.624,161913,0
2013-04-10,28.679,29.128,28.474,29.067,197509,0
2013-04-11,29.048,29.216,28.951,29.18,239600,0
2013-04-12,29.057,29.171,28.794,29.004,191046,0
2013-04-15,28.918,28.951,28.104,28.239,445891,0
2013-04-16,28.45,28.54,28.151,28.492,159785,0
2013-04-17,28.239,28.316,27.726,27.939,211391,0
2013-04-18,28.054,28.095,27.49,27.753,270506,0
2013-04-19,27.797,28.195,27.693,28.028,140198,0
2013-04-22,28.123,28.265,27.579,28.212,140247,0
2013-04-23,28.334,28.53,28.072,28.441,191147,0
2013-04-24,28.281,28.846,28.054,28.704,202546,0
2013-04-25,28.741,29.286,28.696,28.995,125864,0
2013-04-26,29.128,29.128,28.624,28.784,164512,0
2013-04-29,28.927,29.277,28.794,29.163,133063,0
2013-04-30,29.262,29.886,29.155,29.84,316619,0
2013-05-01,29.779,29.999,29.197,29.286,386292,0
2013-05-02,29.411,29.579,29.197,29.411,186757,0
2013-05-03,29.711,29.99,29.693,29.816,267716,0
2013-05-06,29.859,30.017,29.816,29.921,159255,0
2013-05-07,30.017,30.723,29.752,30.626,285679,0
2013-05-08,30.555,30.732,30.45,30.715,193870,0
2013-05-09,30.723,30.811,30.546,30.591,84927,0
2013-05-10,30.715,30.962,30.546,30.748,134118,0
2013-05-13,30.74,30.783,30.546,30.617,148543,0
2013-05-14,30.66,30.979,30.518,30.952,275708,0
2013-05-15,30.986,31.341,30.986,31.341,182591,0
2013-05-16,31.49,31.49,30.433,31.048,434946,0
2013-05-17,31.092,31.19,30.642,30.82,386509,0
2013-05-20,30.715,30.888,30.484,30.74,233142,0
2013-05-21,30.705,30.837,30.457,30.801,311000,0
2013-05-22,30.74,30.837,29.595,29.761,445754,0
2013-05-23,29.533,29.761,28.951,29.067,410428,0
2013-05-24,28.863,29.101,28.794,29.076,124172,0
2013-05-28,29.436,29.559,29.171,29.453,247611,0
2013-05-29,29.33,29.506,29.04,29.067,148819,0
2013-05-30,29.094,29.34,28.679,28.987,192534,0
2013-05-31,28.892,28.998,28.641,28.661,230193,0
2013-06-03,28.714,28.714,28.169,28.291,424119,0
2013-06-04,28.408,28.45,27.797,27.973,322818,0
2013-06-05,27.896,28.038,27.402,27.41,206159,0
2013-06-06,27.393,27.604,27.077,27.348,189904,0
2013-06-07,27.561,27.693,27.348,27.604,166641,0
2013-06-10,27.744,27.744,27.419,27.658,148433,0
2013-06-11,27.357,27.525,27.164,27.427,167436,0
2013-06-12,27.551,27.711,26.785,26.893,179497,0
2013-06-13,26.901,27.182,26.706,27.137,239379,0
2013-06-14,27.119,27.216,26.907,27.03,202825,0
2013-06-17,27.287,27.287,26.802,27.085,281895,0
2013-06-18,27.095,27.579,27.006,27.374,323707,0
2013-06-19,27.374,27.629,26.874,27.068,207831,0
2013-06-20,26.743,26.751,26.389,26.477,216220,0
2013-06-21,26.618,26.856,26.373,26.794,407250,0
2013-06-24,26.512,26.618,26.187,26.389,276143,0
2013-06-25,26.548,26.601,26.257,26.529,159174,0
2013-06-26,26.743,26.743,26.204,26.214,185972,0
2013-06-27,26.373,26.884,26.195,26.733,166371,0
2013-06-28,26.808,27.465,26.631,27.234,716963,0
2013-07-01,27.128,27.62,27.128,27.463,237719,0
2013-07-02,27.447,27.629,26.998,27.26,131126,0
2013-07-03,27.095,27.41,27.006,27.348,47270,0
2013-07-05,27.437,27.693,27.287,27.676,91606,0
2013-07-08,27.789,27.913,27.489,27.736,200525,0
2013-07-09,27.806,28.022,27.611,27.931,288655,0
2013-07-10,27.897,28.039,27.789,27.94,210240,0
2013-07-11,28.26,28.88,28.225,28.862,690879,0
2013-07-12,28.783,28.799,28.462,28.758,478294,0
2013-07-15,28.765,29.048,28.612,29.02,226329,0
2013-07-16,29.04,29.332,29.003,29.181,372926,0
2013-07-17,29.181,29.287,29.003,29.19,241471,0
2013-07-18,29.216,29.376,29.075,29.368,276589,0
2013-07-19,29.349,29.483,29.163,29.385,201686,0
2013-07-22,29.404,29.572,29.269,29.491,211060,0
2013-07-23,29.581,29.649,29.313,29.553,94066,0
2013-07-24,29.607,29.641,29.075,29.323,99923,0
2013-07-25,29.254,29.811,29.254,29.659,228446,0
2013-07-26,29.438,29.553,29.197,29.368,102390,0
2013-07-29,29.332,29.455,29.226,29.295,156493,0
2013-07-30,29.474,29.499,29.313,29.499,161864,0
2013-07-31,29.528,29.641,29.332,29.483,203180,0
2013-08-01,29.669,30.06,29.491,30.005,263360,0
2013-08-02,29.926,30.11,29.891,30.079,123889,0
2013-08-05,30.873,31.14,30.247,31.104,374294,0
2013-08-06,31.007,31.186,30.793,31.022,195451,0
2013-08-07,30.909,31.061,30.634,30.668,125139,0
2013-08-08,30.83,31.061,30.652,30.973,129882,0
2013-08-09,30.909,31.14,30.749,31.041,155816,0
2013-08-12,30.89,31.502,30.89,31.495,185880,0
2013-08-13,31.44,31.617,31.281,31.404,221774,0
2013-08-14,31.354,31.449,31.272,31.372,210489,0
2013-08-15,31.112,31.431,31.041,31.237,215638,0
2013-08-16,31.078,31.264,30.89,30.927,111749,0
2013-08-19,30.881,30.944,30.741,30.785,135431,0
2013-08-20,30.856,31.022,30.724,30.881,108348,0
2013-08-21,30.82,30.973,30.574,30.626,105428,0
2013-08-22,30.643,31.095,30.643,31.031,75020,0
2013-08-23,31.022,31.202,30.864,30.999,113104,0
2013-08-26,31.07,31.121,30.785,30.927,143202,0
2013-08-27,30.617,30.686,30.137,30.146,147103,0
2013-08-28,30.129,30.27,29.926,29.978,108036,0
2013-08-29,29.908,30.146,29.811,29.864,135105,0
2013-08-30,29.995,30.068,29.354,29.425,181285,0
2013-09-03,29.516,29.729,28.556,28.784,208626,0
2013-09-04,28.784,28.944,28.74,28.838,212928,0
2013-09-05,28.776,28.874,28.547,28.596,236206,0
2013-09-06,28.765,28.765,28.206,28.595,210698,0
2013-09-09,28.649,28.959,28.649,28.898,353303,0
2013-09-10,28.959,29.404,28.854,29.236,262657,0
2013-09-11,29.226,29.304,28.825,28.88,406551,0
2013-09-12,27.471,27.686,26.604,27.044,935805,0
2013-09-13,26.672,27.693,26.646,27.658,575317,0
2013-09-16,27.871,27.966,27.206,27.277,356874,0
2013-09-17,27.239,27.436,26.985,27.116,370531,0
2013-09-18,27.152,27.719,26.903,27.603,284183,0
2013-09-19,27.719,27.948,27.524,27.686,350724,0
2013-09-20,27.785,27.841,27.214,27.223,385119,0
2013-09-23,26.92,27.267,26.612,27.17,378123,0
2013-09-24,27.116,27.161,26.637,26.681,300682,0
2013-09-25,26.672,26.84,26.672,26.709,336861,0
2013-09-26,26.806,27.082,26.727,26.911,233157,0
2013-09-27,26.734,27.002,26.734,26.744,192384,0
2013-09-30,26.75,27.205,26.75,27.196,280603,0
2013-10-01,27.044,27.295,26.92,27.003,284075,0
2013-10-02,26.896,26.975,26.753,26.813,199227,0
2013-10-03,26.734,26.887,26.306,26.379,192702,0
2013-10-04,26.456,26.554,26.329,26.447,259609,0
2013-10-07,26.26,26.554,26.081,26.412,790599,0
2013-10-08,26.484,26.574,26.143,26.268,782940,0
2013-10-09,26.339,26.439,26.1,26.277,783623,0
2013-10-10,26.582,26.804,26.564,26.697,187225,0
2013-10-11,26.59,26.829,26.554,26.625,210367,0
2013-10-14,26.574,26.848,26.484,26.821,228427,0
2013-10-15,26.554,26.938,26.554,26.887,223827,0
2013-10-16,27.082,27.101,26.329,26.404,297058,0
2013-10-17,26.379,26.59,26.251,26.518,260525,0
2013-10-18,26.536,26.724,26.162,26.394,531620,0
2013-10-21,26.492,26.536,26.056,26.243,616050,0
2013-10-22,26.287,26.911,26.172,26.752,454717,0
2013-10-23,26.653,26.744,26.439,26.502,213309,0
2013-10-24,26.474,26.714,26.152,26.234,325797,0
2013-10-25,26.339,26.474,25.904,26.321,237580,0
2013-10-28,26.42,26.706,26.243,26.617,205270,0
2013-10-29,26.688,26.848,26.546,26.625,192455,0
2013-10-30,26.779,26.848,26.143,26.143,371533,0
2013-10-31,26.331,26.53,26.181,26.199,275868,0
2013-11-01,26.011,26.066,25.618,25.759,355188,0
2013-11-04,25.895,26.329,25.759,26.306,270652,0
2013-11-05,26.208,26.208,25.545,25.572,200487,0
2013-11-06,25.743,26.029,25.618,26.011,194029,0
2013-11-07,26.056,26.314,25.814,25.895,176976,0
2013-11-08,25.806,26.011,25.708,25.769,155295,0
2013-11-11,25.689,25.904,25.627,25.806,320498,0
2013-11-12,25.769,26.029,25.698,26.021,136659,0
2013-11-13,25.841,26.217,25.823,26.217,94095,0
2013-11-14,26.18,26.349,26.056,26.172,86915,0
2013-11-15,26.386,26.439,26.1,26.379,137859,0
2013-11-18,26.412,26.492,26.143,26.217,120006,0
2013-11-19,26.217,26.42,25.806,25.921,141493,0
2013-11-20,25.983,26.234,25.743,25.94,103947,0
2013-11-21,26.066,26.162,25.653,26.029,201480,0
2013-11-22,25.886,26.1,25.314,25.904,300048,0
2013-11-25,25.992,26.502,25.823,26.386,228243,0
2013-11-26,26.379,26.439,25.94,26.002,175167,0
2013-11-27,26.134,27.448,26.118,27.331,449930,0
2013-11-29,27.624,28.334,27.554,28.118,153305,0
2013-12-02,27.876,27.876,27.073,27.161,283561,0
2013-12-03,27.267,27.41,26.594,26.683,251943,0
2013-12-04,26.629,26.892,26.316,26.406,192251,0
2013-12-05,26.397,26.719,26.397,26.629,142736,0
2013-12-06,26.752,27.034,26.546,26.895,131742,0
2013-12-09,26.929,26.965,26.511,26.787,189686,0
2013-12-10,26.796,26.829,26.118,26.379,234078,0
2013-12-11,26.42,26.527,26.056,26.134,128345,0
2013-12-12,26.091,26.349,26.066,26.134,219890,0
2013-12-13,26.26,26.26,25.965,25.992,249585,0
2013-12-16,26.066,26.386,26.037,26.268,222798,0
2013-12-17,26.198,26.277,26.037,26.172,121836,0
2013-12-18,26.143,26.456,25.921,26.456,181298,0
2013-12-19,26.586,26.664,26.181,26.235,115691,0
2013-12-20,26.218,27.221,26.074,27.186,455316,0
2013-12-23,27.373,27.573,26.999,27.564,234166,0
2013-12-24,27.518,27.94,27.474,27.94,233115,0
2013-12-26,27.966,28.174,27.769,27.804,175410,0
2013-12-27,27.92,28.003,27.615,27.824,98931,0
2013-12-30,27.824,27.824,27.464,27.653,92241,0
2013-12-31,27.634,27.796,27.383,27.76,217822,0
2014-01-02,27.769,28.1,27.5,27.958,291429,0
2014-01-03,27.948,28.209,27.796,28.137,289916,0
2014-01-06,27.972,28.204,27.662,28,290902,0
2014-01-07,28.046,28.366,27.981,28.196,211423,0
2014-01-08,28.192,28.427,27.912,28.147,337418,0
2014-01-09,28.255,28.315,27.948,28.182,143114,0
2014-01-10,28.128,28.272,27.886,28.209,114381,0
2014-01-13,28.076,28.076,27.708,27.912,155858,0
2014-01-14,28.031,28.137,27.824,28.04,218009,0
2014-01-15,28.091,28.427,28.049,28.228,120543,0
2014-01-16,28.255,28.308,28.003,28.201,145570,0
2014-01-17,28.108,28.371,27.966,28.147,121102,0
2014-01-21,28.246,28.38,27.958,28.334,160073,0
2014-01-22,28.315,28.408,28.031,28.237,325060,0
2014-01-23,28.137,28.209,27.643,27.769,167910,0
2014-01-24,27.428,27.583,26.495,26.594,184716,0
2014-01-27,26.756,26.844,26.119,26.127,136515,0
2014-01-28,26.127,26.153,25.75,25.983,236915,0
2014-01-29,25.715,25.921,25.328,25.421,164048,0
2014-01-30,25.552,25.57,25.247,25.328,213703,0
2014-01-31,24.825,25.042,24.502,24.558,250565,0
2014-02-03,24.646,24.682,23.874,24.189,395791,0
2014-02-04,24.241,24.531,23.856,24.466,256069,0
2014-02-05,24.395,24.466,24.136,24.206,161573,0
2014-02-06,24.279,24.413,24.079,24.386,221423,0
2014-02-07,24.422,24.593,24.063,24.306,347908,0
2014-02-10,24.27,24.27,23.713,24.019,188141,0
2014-02-11,24.054,24.359,24.054,24.349,159020,0
2014-02-12,24.34,24.531,24.223,24.475,105418,0
2014-02-13,24.296,24.925,24.296,24.834,129659,0
2014-02-14,24.87,25.086,24.627,24.89,90541,0
2014-02-18,24.941,25.123,24.744,25.023,198267,0
2014-02-19,24.925,25.176,24.521,24.558,99598,0
2014-02-20,24.232,24.359,23.183,24,292903,0
2014-02-21,23.865,23.918,22.6,22.734,439572,0
2014-02-24,22.734,23.31,22.734,22.78,312173,0
2014-02-25,22.753,22.958,22.572,22.6,240528,0
2014-02-26,22.545,23.597,22.214,23.328,615882,0
2014-02-27,23.352,24.01,23.281,23.803,361923,0
2014-02-28,23.83,24.333,23.83,24.01,315682,0
2014-03-03,23.909,24.386,23.839,24.214,231675,0
2014-03-04,24.54,25.131,24.502,24.682,307196,0
2014-03-05,24.54,24.54,23.183,23.523,481986,0
2014-03-06,23.505,23.901,23.436,23.847,232149,0
2014-03-07,23.938,24.019,23.748,23.928,232228,0
2014-03-10,23.901,23.974,23.739,23.874,132006,0
2014-03-11,23.865,24.054,23.559,23.758,176010,0
2014-03-12,23.686,24.063,23.559,24.01,212831,0
2014-03-13,24.054,24.279,23.337,23.462,327519,0
2014-03-14,23.445,24.154,23.445,23.847,342452,0
2014-03-17,24.087,24.449,24.087,24.223,305882,0
2014-03-18,24.18,24.378,23.73,23.822,391442,0
2014-03-19,23.874,24.26,23.658,23.73,271997,0
2014-03-20,23.695,23.874,23.606,23.721,196009,0
2014-03-21,23.882,24.466,23.813,24.333,739659,0
2014-03-24,24.439,24.663,24.241,24.349,216285,0
2014-03-25,24.43,24.574,23.99,24.01,345724,0
2014-03-26,24.071,24.145,23.38,23.389,497143,0
2014-03-27,23.389,23.758,23.337,23.482,252075,0
2014-03-28,23.514,23.964,23.505,23.721,164975,0
2014-03-31,23.901,24.395,23.83,24.369,184258,0
2014-04-01,24.359,24.512,24.196,24.413,204746,0
2014-04-02,24.422,24.798,24.26,24.753,194162,0
2014-04-03,24.771,25.123,24.701,25.032,210062,0
2014-04-04,25.131,25.131,24.25,24.288,214018,0
2014-04-07,24.206,24.279,23.532,23.551,288545,0
2014-04-08,23.546,24.07,23.51,23.638,307445,0
2014-04-09,23.691,23.709,23.339,23.485,330206,0
2014-04-10,23.466,23.564,22.879,22.889,345930,0
2014-04-11,22.787,22.939,22.499,22.742,489472,0
2014-04-14,22.977,23.556,22.84,23.257,439006,0
2014-04-15,23.322,23.355,22.779,23.284,174506,0
2014-04-16,23.51,23.646,23.149,23.331,120881,0
2014-04-17,23.339,23.755,23.339,23.646,124738,0
2014-04-21,23.646,23.7,23.339,23.5,122280,0
2014-04-22,23.546,24.189,23.528,24.037,224077,0
2014-04-23,23.999,24.173,23.719,23.745,150096,0
2014-04-24,23.936,23.989,23.646,23.691,146138,0
2014-04-25,23.583,23.646,23.24,23.374,151025,0
2014-04-28,23.51,23.564,23.004,23.41,218196,0
2014-04-29,23.466,23.537,23.185,23.331,205090,0
2014-04-30,23.24,23.485,23.058,23.322,174143,0
2014-05-01,23.267,23.736,23.085,23.664,326786,0
2014-05-02,23.727,24.096,23.556,23.646,227018,0
2014-05-05,23.485,23.628,23.149,23.374,146749,0
2014-05-06,23.303,23.374,22.914,22.987,199621,0
2014-05-07,23.023,23.149,22.607,23.123,227801,0
2014-05-08,23.103,23.448,22.849,22.939,146820,0
2014-05-09,22.77,23.383,22.732,23.322,189617,0
2014-05-12,23.448,24.18,23.44,23.945,245257,0
2014-05-13,23.989,23.989,23.392,23.42,229082,0
2014-05-14,23.43,23.43,22.607,22.616,280841,0
2014-05-15,22.462,22.751,22.054,22.534,274980,0
2014-05-16,22.48,22.589,22.191,22.559,158387,0
2014-05-19,22.424,22.668,22.281,22.424,315397,0
2014-05-20,22.308,22.408,21.891,22.245,301237,0
2014-05-21,22.208,22.381,21.765,21.937,239719,0
2014-05-22,23.41,25.536,23.41,25.146,1467865,0
2014-05-23,25.264,25.489,24.983,25.138,638940,0
2014-05-27,25.319,25.372,25.192,25.23,608889,0
2014-05-28,25.302,25.392,24.812,24.85,391877,0
2014-05-29,24.957,25.021,24.696,24.867,222583,0
2014-05-30,24.948,24.975,24.486,24.534,175127,0
2014-06-02,24.596,24.649,23.936,24.009,294587,0
2014-06-03,23.916,24.261,23.844,24.164,180269,0
2014-06-04,24.028,24.154,23.936,24.062,112794,0
2014-06-05,24.154,24.929,23.899,24.929,281854,0
2014-06-06,25.029,25.328,24.821,24.948,288627,0
2014-06-09,24.867,25.392,24.803,25.255,259272,0
2014-06-10,25.112,25.363,25.048,25.302,149515,0
2014-06-11,25.237,25.499,25.039,25.309,207193,0
2014-06-12,25.319,25.336,24.938,25.246,334493,0
2014-06-13,26.53,26.984,25.817,25.826,695420,0
2014-06-16,25.953,26.179,25.644,25.681,238680,0
2014-06-17,25.618,25.736,25.527,25.726,272851,0
2014-06-18,25.709,26.15,25.644,26.016,198099,0
2014-06-19,26.042,26.196,25.77,25.789,160353,0
2014-06-20,25.978,26.448,25.817,26.448,701985,0
2014-06-23,26.494,26.648,26.242,26.379,249588,0
2014-06-24,26.396,26.648,26.25,26.259,273068,0
2014-06-25,26.179,26.594,25.916,26.504,418725,0
2014-06-26,26.613,26.613,26.188,26.476,196409,0
2014-06-27,26.287,26.827,26.287,26.793,312916,0
2014-06-30,26.809,27.009,26.484,27.009,293186,0
2014-07-01,27.045,27.652,26.776,27.516,427768,0
2014-07-02,27.471,27.606,27.273,27.516,249489,0
2014-07-03,27.562,27.905,27.416,27.804,175763,0
2014-07-07,27.642,27.642,26.768,26.866,320316,0
2014-07-08,26.871,27.071,26.614,27.051,323523,0
2014-07-09,27.224,27.224,26.533,26.579,290511,0
2014-07-10,26.196,26.26,25.896,26.188,315217,0
2014-07-11,26.16,26.269,25.996,26.115,142311,0
2014-07-14,26.34,26.407,26.024,26.076,148014,0
2014-07-15,26.131,26.315,25.658,25.733,197952,0
2014-07-16,25.859,25.896,25.396,25.549,134742,0
2014-07-17,25.34,25.459,24.821,24.93,218551,0
2014-07-18,24.84,25.224,24.812,25.204,246432,0
2014-07-21,25.086,25.105,24.733,24.967,144454,0
2014-07-22,25.123,25.433,25.022,25.123,105537,0
2014-07-23,25.123,25.258,24.85,25.077,193033,0
2014-07-24,25.031,25.105,24.458,24.648,131450,0
2014-07-25,24.467,24.639,24.212,24.331,162405,0
2014-07-28,24.348,24.358,23.976,24.186,137126,0
2014-07-29,24.194,24.321,23.875,23.91,121365,0
2014-07-30,24.131,24.131,23.767,23.839,224210,0
2014-07-31,23.657,23.93,23.584,23.803,331688,0
2014-08-01,23.866,23.91,23.611,23.685,261288,0
2014-08-04,23.839,23.839,23.092,23.229,290456,0
2014-08-05,23.083,23.43,22.974,23.346,258253,0
2014-08-06,23.266,23.547,23.22,23.466,205829,0
2014-08-07,23.603,23.767,23.275,23.365,140271,0
2014-08-08,23.383,23.501,23.256,23.321,160037,0
2014-08-11,23.476,23.584,23.33,23.448,204487,0
2014-08-12,23.43,23.519,23.148,23.302,200765,0
2014-08-13,23.42,23.675,23.293,23.648,397487,0
2014-08-14,23.693,23.883,23.547,23.767,171844,0
2014-08-15,23.966,23.966,23.33,23.593,208741,0
2014-08-18,23.847,24.111,23.711,24.082,234604,0
2014-08-19,24.121,24.339,24.091,24.121,105554,0
2014-08-20,23.993,24.111,23.665,24.012,182987,0
2014-08-21,23.993,24.101,23.621,24.065,94280,0
2014-08-22,23.893,24.082,23.711,23.92,105085,0
2014-08-25,24.003,24.303,23.976,24.267,199612,0
2014-08-26,24.276,24.438,23.957,24.065,311786,0
2014-08-27,24.022,24.202,24.003,24.14,89368,0
2014-08-28,24.082,24.091,23.63,23.657,117459,0
2014-08-29,23.64,24.276,23.621,24.23,278323,0
2014-09-02,24.368,24.458,24.194,24.247,277365,0
2014-09-03,24.312,24.358,24.065,24.121,195192,0
2014-09-04,24.212,24.565,24.091,24.438,289497,0
2014-09-05,24.458,24.458,24.168,24.257,155749,0
2014-09-08,24.186,24.448,24.121,24.421,234285,0
2014-09-09,24.438,24.494,24.303,24.412,268494,0
2014-09-10,24.339,24.705,24.321,24.639,279537,0
2014-09-11,22.756,23.131,21.319,22.747,1793497,0
2014-09-12,22.446,22.446,21.963,22.227,826110,0
2014-09-15,21.755,21.782,21.309,21.663,838690,0
2014-09-16,21.554,21.581,20.807,20.872,889775,0
2014-09-17,20.827,21.045,20.397,20.617,542008,0
2014-09-18,21.053,21.5,21.009,21.099,567799,0
2014-09-19,21.109,21.338,20.89,20.935,601893,0
2014-09-22,20.89,20.962,20.699,20.726,372506,0
2014-09-23,20.617,21.099,20.617,20.971,438239,0
2014-09-24,20.945,21.018,20.778,20.817,195041,0
2014-09-25,20.699,20.827,20.416,20.542,276755,0
2014-09-26,20.67,20.67,20.335,20.471,263693,0
2014-09-29,20.326,20.662,20.242,20.397,447157,0
2014-09-30,20.397,20.579,20.016,20.425,689941,0
2014-10-01,20.416,20.872,20.198,20.251,489226,0
2014-10-02,20.198,20.508,20.088,20.299,291606,0
2014-10-03,20.471,20.471,20.144,20.251,342793,0
2014-10-06,20.242,20.807,20.242,20.588,304645,0
2014-10-07,20.443,20.443,19.797,19.826,435997,0
2014-10-08,19.797,20.449,19.704,20.422,357627,0
2014-10-09,20.412,20.422,19.76,19.76,303237,0
2014-10-10,19.723,20.027,19.419,19.469,388299,0
2014-10-13,19.469,19.797,19.348,19.548,288885,0
2014-10-14,19.696,20.008,19.502,19.622,461229,0
2014-10-15,19.373,19.887,19.274,19.826,356818,0
2014-10-16,19.613,20.118,19.487,19.999,326374,0
2014-10-17,20.255,20.422,20.081,20.091,366913,0
2014-10-20,19.999,20.265,19.916,20.265,166900,0
2014-10-21,20.359,20.625,20.211,20.506,323286,0
2014-10-22,20.506,20.596,20.236,20.284,173141,0
2014-10-23,20.449,20.549,20.193,20.219,316916,0
2014-10-24,20.211,20.43,20.127,20.255,255154,0
2014-10-27,20.211,20.265,19.955,20.202,296385,0
2014-10-28,20.227,21.323,20.227,21.323,453275,0
2014-10-29,21.294,21.498,21.112,21.248,204877,0
2014-10-30,21.204,21.626,21.092,21.441,270440,0
2014-10-31,21.874,21.965,21.451,21.901,459678,0
2014-11-03,21.799,22.296,21.68,21.919,299992,0
2014-11-04,21.919,21.955,21.589,21.874,276118,0
2014-11-05,21.985,22.288,21.919,22.131,168290,0
2014-11-06,22.186,22.296,22.048,22.213,207932,0
2014-11-07,22.169,22.288,22.121,22.278,210225,0
2014-11-10,22.268,22.323,21.965,22.048,254566,0
2014-11-11,22.011,22.011,21.799,21.927,220599,0
2014-11-12,21.818,22.221,21.818,22.186,182912,0
2014-11-13,22.186,22.221,21.745,21.808,153122,0
2014-11-14,21.845,22.169,21.698,22.021,185392,0
2014-11-17,22.003,22.149,21.773,21.808,186630,0
2014-11-18,22.065,22.065,21.672,21.808,171786,0
2014-11-19,21.755,21.799,21.342,21.589,173361,0
2014-11-20,21.385,22.525,20.983,22.48,371788,0
2014-11-21,22.746,23.143,22.288,22.976,499503,0
2014-11-24,23.013,23.701,22.876,23.361,425984,0
2014-11-25,23.463,23.674,23.288,23.555,406873,0
2014-11-26,23.535,23.638,23.195,23.37,259097,0
2014-11-28,23.187,23.38,22.966,22.966,180718,0
2014-12-01,22.846,23.406,22.719,23.214,276521,0
2014-12-02,23.278,23.95,23.27,23.931,587921,0
2014-12-03,23.867,24.529,23.822,24.427,378610,0
2014-12-04,24.539,24.573,23.867,24.076,290568,0
2014-12-05,24.068,24.271,23.813,23.894,235269,0
2014-12-08,23.803,23.95,23.261,23.288,238892,0
2014-12-09,23.086,24.573,23.058,24.519,429964,0
2014-12-10,24.491,24.491,23.727,23.727,258852,0
2014-12-11,23.911,24.326,23.638,23.72,184754,0
2014-12-12,23.426,23.498,23.013,23.204,238055,0
2014-12-15,23.261,23.684,23.076,23.508,323202,0
2014-12-16,23.473,24.224,23.086,23.72,411058,0
2014-12-17,23.737,24.573,23.601,24.408,341324,0
2014-12-18,24.758,25.135,24.408,25.052,293365,0
2014-12-19,24.996,25.336,24.665,25.318,774246,0
2014-12-22,25.328,25.344,24.491,24.684,368667,0
2014-12-23,24.758,25.218,24.647,25.024,195907,0
2014-12-24,25.024,25.189,24.684,25.08,146357,0
2014-12-26,25.208,25.318,25.006,25.208,118389,0
2014-12-29,25.18,25.491,25.126,25.152,140181,0
2014-12-30,25.143,25.228,24.932,24.951,139825,0
2014-12-31,24.851,25.272,24.851,25.116,342817,0
2015-01-02,25.171,25.308,24.51,24.665,235987,0
2015-01-05,24.473,24.611,23.647,23.884,210618,0
2015-01-06,24.005,24.206,23.233,23.545,166160,0
2015-01-07,23.739,23.824,23.24,23.62,164407,0
2015-01-08,23.832,24.212,23.729,24.167,143186,0
2015-01-09,24.185,24.38,24.055,24.239,205591,0
2015-01-12,24.314,24.546,24.028,24.508,293256,0
2015-01-13,24.74,25.202,24.527,24.822,332859,0
2015-01-14,24.61,24.988,24.61,24.879,220551,0
2015-01-15,24.978,24.998,24.694,24.74,281366,0
2015-01-16,24.619,25.027,24.619,25.008,151943,0
2015-01-20,25.091,25.165,24.869,25.018,178506,0
2015-01-21,24.943,25.202,24.627,24.713,269375,0
2015-01-22,24.674,25.082,24.572,25.064,185193,0
2015-01-23,24.998,25.091,24.832,25.046,200415,0
2015-01-26,24.978,25.572,24.796,25.297,268573,0
2015-01-27,25.018,25.018,24.37,24.61,322010,0
2015-01-28,24.694,24.879,24.185,24.443,315321,0
2015-01-29,24.443,24.74,24.175,24.732,210717,0
2015-01-30,24.517,24.852,24.158,24.23,481095,0
2015-02-02,24.351,24.674,24.149,24.627,180385,0
2015-02-03,24.804,25.906,24.804,25.823,279350,0
2015-02-04,25.646,25.749,25.313,25.442,321631,0
2015-02-05,25.554,26.045,25.417,25.999,223770,0
2015-02-06,26.018,26.721,25.896,26.591,323952,0
2015-02-09,26.536,26.741,26.488,26.601,234065,0
2015-02-10,26.795,26.822,26.33,26.526,205378,0
2015-02-11,26.443,26.721,26.091,26.314,167654,0
2015-02-12,26.526,26.702,26.321,26.47,171083,0
2015-02-13,26.498,26.84,26.416,26.769,207002,0
2015-02-17,26.812,26.84,25.823,25.989,334294,0
2015-02-18,25.87,26.388,25.786,26.136,264519,0
2015-02-19,25.119,25.878,24.072,25.602,454091,0
2015-02-20,25.462,25.563,24.619,24.899,320238,0
2015-02-23,24.812,24.978,24.637,24.889,268822,0
2015-02-24,24.859,25.349,24.842,25.175,181111,0
2015-02-25,25.11,25.563,25.018,25.305,201991,0
2015-02-26,25.305,25.341,24.998,25.165,104056,0
2015-02-27,25.101,25.128,24.879,24.962,143625,0
2015-03-02,24.978,25.332,24.852,25.258,120426,0
2015-03-03,25.147,25.407,24.899,25.222,351017,0
2015-03-04,25.165,25.165,24.869,24.916,229511,0
2015-03-05,24.925,24.978,24.601,24.646,263856,0
2015-03-06,24.424,24.619,24.268,24.361,161034,0
2015-03-09,24.453,25.037,24.248,24.988,224217,0
2015-03-10,24.766,24.766,24.055,24.099,123019,0
2015-03-11,24.081,24.471,23.785,24.388,250679,0
2015-03-12,24.601,24.832,24.397,24.776,172483,0
2015-03-13,24.776,24.776,24.361,24.556,185337,0
2015-03-16,24.732,24.732,24.443,24.637,251867,0
2015-03-17,24.489,25.018,24.489,25.008,244199,0
2015-03-18,25.037,25.554,24.758,25.545,223137,0
2015-03-19,25.426,25.545,25.323,25.527,125286,0
2015-03-20,25.48,25.86,25.359,25.86,776123,0
2015-03-23,25.804,26.575,25.804,26.452,255647,0
2015-03-24,26.461,26.664,25.97,26.305,264288,0
2015-03-25,26.398,26.47,25.842,25.87,240635,0
2015-03-26,25.842,26.036,25.287,25.611,209637,0
2015-03-27,25.563,25.795,25.47,25.602,146131,0
2015-03-30,25.732,26.1,25.508,26.073,122369,0
2015-03-31,25.925,26.35,25.888,26.194,170417,0
2015-04-01,26.11,26.156,25.655,25.915,140082,0
2015-04-02,25.934,26.156,25.712,25.74,139757,0
2015-04-06,25.592,25.999,25.48,25.878,142242,0
2015-04-07,25.86,25.97,25.349,25.368,206028,0
2015-04-08,25.417,25.631,25.266,25.621,148174,0
2015-04-09,25.537,25.779,25.238,25.378,102063,0
2015-04-10,25.584,25.667,25.173,25.183,102390,0
2015-04-13,25.136,25.332,25.024,25.313,132949,0
2015-04-14,25.341,25.436,25.108,25.378,125553,0
2015-04-15,25.621,25.958,25.349,25.779,171805,0
2015-04-16,25.715,25.715,25.471,25.499,112352,0
2015-04-17,25.286,25.407,24.94,25.126,163183,0
2015-04-20,25.296,25.676,25.238,25.621,87138,0
2015-04-21,25.686,25.779,25.509,25.631,70331,0
2015-04-22,25.604,25.779,25.471,25.555,134323,0
2015-04-23,25.481,25.752,25.481,25.657,79555,0
2015-04-24,25.667,25.817,25.341,25.426,110751,0
2015-04-27,25.471,25.882,25.221,25.864,165542,0
2015-04-28,25.873,26.05,25.648,25.817,196100,0
2015-04-29,25.725,25.725,25.211,25.257,99067,0
2015-04-30,25.052,25.296,24.52,24.838,289808,0
2015-05-01,24.875,25.099,24.641,24.718,209394,0
2015-05-04,24.709,25.071,24.669,24.689,233410,0
2015-05-05,24.604,24.921,24.54,24.848,139060,0
2015-05-06,24.818,24.921,24.641,24.885,176974,0
2015-05-07,24.828,24.94,24.622,24.828,146935,0
2015-05-08,25.108,25.238,24.8,24.95,95745,0
2015-05-11,24.885,25.108,24.865,24.875,190951,0
2015-05-12,24.781,24.895,24.466,24.8,215252,0
2015-05-13,24.818,25.015,24.39,24.482,248849,0
2015-05-14,24.53,24.885,24.492,24.8,166080,0
2015-05-15,24.791,24.995,24.66,24.727,90199,0
2015-05-18,24.669,25.154,24.56,24.959,126178,0
2015-05-19,24.968,25.108,24.727,24.875,119238,0
2015-05-20,24.95,24.95,24.744,24.904,172298,0
2015-05-21,23.923,24.622,23.885,24.316,366252,0
2015-05-22,24.168,24.249,23.746,23.904,371505,0
2015-05-26,23.839,24.099,23.813,23.952,259763,0
2015-05-27,23.933,23.933,23.597,23.718,217543,0
2015-05-28,23.644,23.783,23.521,23.756,231367,0
2015-05-29,23.69,23.803,23.449,23.597,228693,0
2015-06-01,23.672,23.756,23.309,23.353,238599,0
2015-06-02,23.309,23.699,23.309,23.344,193292,0
2015-06-03,23.42,23.616,23.319,23.43,253887,0
2015-06-04,23.319,23.41,22.934,22.943,181411,0
2015-06-05,22.943,23.038,22.703,22.972,294201,0
2015-06-08,22.899,22.991,22.561,22.674,231910,0
2015-06-09,22.627,22.796,22.385,22.609,452562,0
2015-06-10,22.738,23.4,22.738,23.28,267967,0
2015-06-11,23.299,23.512,23.214,23.512,203565,0
2015-06-12,23.467,23.597,23.262,23.569,107110,0
2015-06-15,23.373,23.449,22.908,23.336,243811,0
2015-06-16,23.309,23.4,23.243,23.29,180124,0
2015-06-17,23.271,23.4,23.204,23.224,157181,0
2015-06-18,23.319,23.41,23.233,23.353,189773,0
2015-06-19,23.319,23.41,23.224,23.29,346631,0
2015-06-22,23.4,23.4,23.214,23.327,246598,0
2015-06-23,23.353,23.458,23.271,23.449,227444,0
2015-06-24,23.363,23.904,23.363,23.868,196315,0
2015-06-25,23.952,24.037,23.774,23.868,209930,0
2015-06-26,24.008,24.249,23.793,23.904,329585,0
2015-06-29,23.839,23.913,23.243,23.28,200922,0
2015-06-30,23.41,23.626,22.991,23.074,201406,0
2015-07-01,23.271,23.309,22.85,23.047,135629,0
2015-07-02,23.102,23.187,22.908,22.916,149353,0
2015-07-06,22.786,23.029,22.618,22.88,119547,0
2015-07-07,23,23,22.506,22.645,157071,0
2015-07-08,22.57,22.862,22.533,22.852,251478,0
2015-07-09,23.088,23.088,22.655,22.655,196292,0
2015-07-10,22.872,23.126,22.872,22.918,168113,0
2015-07-13,23.002,23.397,23.002,23.349,148015,0
2015-07-14,23.491,23.813,23.295,23.332,142185,0
2015-07-15,23.389,23.529,22.832,22.891,184006,0
2015-07-16,22.985,23.276,22.956,23.126,108780,0
2015-07-17,23.116,23.126,22.693,22.787,96443,0
2015-07-20,22.57,22.832,22.56,22.759,130046,0
2015-07-21,22.712,23.002,22.618,22.739,94423,0
2015-07-22,22.674,22.824,22.609,22.739,75073,0
2015-07-23,22.759,22.946,22.326,22.392,120263,0
2015-07-24,22.317,22.336,21.969,22.007,143869,0
2015-07-27,21.913,22.007,21.743,21.772,144295,0
2015-07-28,21.922,21.922,21.535,21.828,105802,0
2015-07-29,21.789,22.221,21.789,22.025,81134,0
2015-07-30,21.903,22.175,21.903,22.025,128346,0
2015-07-31,22.11,22.158,21.93,22.119,184063,0
2015-08-03,22.11,22.28,21.592,21.658,190382,0
2015-08-04,21.631,21.789,21.395,21.461,153864,0
2015-08-05,21.545,21.922,21.471,21.799,178109,0
2015-08-06,21.893,22.27,21.715,22.119,156592,0
2015-08-07,21.959,22.168,21.678,21.705,108248,0
2015-08-10,21.789,22.175,21.789,22.128,133448,0
2015-08-11,21.922,22.158,21.763,21.988,139529,0
2015-08-12,21.781,21.846,21.461,21.649,238398,0
2015-08-13,21.695,21.828,21.48,21.781,442561,0
2015-08-14,21.743,22.428,21.649,22.373,304434,0
2015-08-17,22.28,22.824,22.11,22.787,425864,0
2015-08-18,22.769,22.852,22.58,22.787,345263,0
2015-08-19,22.609,22.936,22.383,22.842,185553,0
2015-08-20,22.618,22.739,22.28,22.289,151206,0
2015-08-21,21.93,22.175,21.733,22.044,183638,0
2015-08-24,21.179,21.799,20.343,20.792,408083,0
2015-08-25,21.376,21.461,20.135,20.154,187786,0
2015-08-26,20.539,20.643,20.022,20.247,309962,0
2015-08-27,20.416,20.547,20.013,20.295,309216,0
2015-08-28,20.256,20.521,20.145,20.378,278168,0
2015-08-31,20.333,20.842,20.173,20.652,295395,0
2015-09-01,20.353,20.566,19.844,19.879,161734,0
2015-09-02,20.125,20.125,19.778,20.059,111970,0
2015-09-03,20.087,20.353,20.087,20.295,192356,0
2015-09-04,20.078,20.435,20.059,20.21,171835,0
2015-09-08,20.464,20.635,20.333,20.521,189593,0
2015-09-09,20.737,20.878,20.494,20.521,202884,0
2015-09-10,20.455,20.586,20.154,20.237,189150,0
2015-09-11,19.082,19.23,17.361,18.583,1653059,0
2015-09-14,18.282,18.668,17.943,18.358,1062270,0
2015-09-15,18.103,19.119,18.103,18.893,905535,0
2015-09-16,18.95,19.749,18.95,19.656,426075,0
2015-09-17,19.617,19.825,19.346,19.513,381398,0
2015-09-18,19.298,19.523,19.138,19.27,570160,0
2015-09-21,19.279,19.372,19.128,19.138,396517,0
2015-09-22,18.808,19.026,18.442,18.611,444474,0
2015-09-23,18.677,19.016,18.564,18.902,547254,0
2015-09-24,18.818,18.96,18.65,18.847,340816,0
2015-09-25,18.968,18.968,18.573,18.781,403323,0
2015-09-28,18.705,18.705,18.451,18.47,349764,0
2015-09-29,18.48,18.808,18.442,18.687,315491,0
2015-09-30,18.883,19.026,18.442,18.49,379610,0
2015-10-01,18.499,18.771,18.263,18.518,427780,0
2015-10-02,18.376,19.381,18.33,19.365,289545,0
2015-10-05,19.504,20.069,19.504,20.059,260872,0
2015-10-06,20.022,20.247,19.74,19.778,193315,0
2015-10-07,19.847,20.224,19.79,20.064,203563,0
2015-10-08,20.017,20.919,20.017,20.909,298658,0
2015-10-09,20.976,21.138,20.815,20.919,169863,0
2015-10-12,20.947,21.109,20.899,21.062,166694,0
2015-10-13,20.929,21.223,20.313,20.313,311085,0
2015-10-14,20.332,20.844,20.332,20.701,363527,0
2015-10-15,20.71,21.394,20.663,21.375,352259,0
2015-10-16,21.499,22.077,21.451,21.841,486213,0
2015-10-19,21.697,21.697,20.786,20.996,285523,0
2015-10-20,20.986,21.536,20.976,21.508,128742,0
2015-10-21,21.603,21.603,21.006,21.016,181764,0
2015-10-22,21.099,21.765,20.899,21.508,178079,0
2015-10-23,21.765,22.248,21.471,22.238,245159,0
2015-10-26,22.192,22.258,21.565,21.603,269909,0
2015-10-27,21.517,21.517,20.729,20.873,245372,0
2015-10-28,20.89,21.974,20.795,21.935,230840,0
2015-10-29,21.792,22.077,21.641,21.792,141747,0
2015-10-30,21.756,21.897,21.575,21.603,264116,0
2015-11-02,21.613,22.258,21.508,22.145,198202,0
2015-11-03,21.622,21.86,21.242,21.527,319719,0
2015-11-04,21.508,21.687,21.403,21.536,128170,0
2015-11-05,21.536,21.726,21.394,21.603,135429,0
2015-11-06,21.536,21.765,21.242,21.756,122896,0
2015-11-09,21.756,21.756,21.07,21.119,162865,0
2015-11-10,21.016,21.242,20.929,21.195,212093,0
2015-11-11,21.279,21.546,21.205,21.205,130793,0
2015-11-12,21.024,21.079,20.198,20.263,264011,0
2015-11-13,20.122,20.368,20.112,20.244,360158,0
2015-11-16,20.253,20.504,20.15,20.405,425134,0
2015-11-17,20.464,20.606,20.122,20.396,323301,0
2015-11-18,20.484,20.805,20.405,20.474,520439,0
2015-11-19,21.403,23.797,21.079,23.739,1159773,0
2015-11-20,24.109,24.432,23.673,24.205,756439,0
2015-11-23,24.261,25.012,24.109,24.945,459677,0
2015-11-24,24.69,24.935,24.575,24.68,345098,0
2015-11-25,24.764,24.812,24.604,24.719,272330,0
2015-11-27,24.746,25.079,24.737,25.012,149225,0
2015-11-30,25.012,25.163,24.841,25.06,506645,0
2015-12-01,25.192,25.411,24.9,25.06,250488,0
2015-12-02,24.992,25.173,24.413,24.508,283376,0
2015-12-03,24.613,24.88,24.213,24.291,278509,0
2015-12-04,24.281,24.395,23.958,24.291,232417,0
2015-12-07,24.205,24.271,23.873,24.129,407020,0
2015-12-08,23.863,24.063,23.577,23.617,254478,0
2015-12-09,23.568,23.909,23.265,23.447,183869,0
2015-12-10,23.484,23.664,23.349,23.502,293183,0
2015-12-11,23.169,23.474,22.914,23.113,287704,0
2015-12-14,23.103,23.217,22.647,22.923,472738,0
2015-12-15,23.093,23.34,23.028,23.161,354998,0
2015-12-16,23.349,23.358,22.781,23.047,319509,0
2015-12-17,23.018,23.275,22.79,22.809,353841,0
2015-12-18,22.657,22.8,22.067,22.077,1062994,0
2015-12-21,22.192,22.6,22.097,22.467,236629,0
2015-12-22,22.591,22.62,22.315,22.487,150432,0
2015-12-23,22.581,22.961,22.543,22.866,214515,0
2015-12-24,22.886,22.97,22.695,22.752,52124,0
2015-12-28,22.685,22.752,22.135,22.428,164010,0
2015-12-29,22.552,22.83,22.515,22.772,123104,0
2015-12-30,22.705,22.705,22.288,22.315,119904,0
2015-12-31,22.238,22.362,21.784,21.821,207676,0
2016-01-04,21.394,21.413,20.909,20.938,278527,0
2016-01-05,21.034,21.195,20.854,21.156,228820,0
2016-01-06,20.863,21.313,20.834,21.14,272845,0
2016-01-07,20.717,21.179,20.717,20.987,321123,0
2016-01-08,21.101,21.269,20.785,20.834,339367,0
2016-01-11,20.929,21.091,20.574,20.642,312348,0
2016-01-12,20.785,20.987,20.307,20.651,216344,0
2016-01-13,20.7,20.977,20.124,20.248,181194,0
2016-01-14,20.327,20.623,20.076,20.41,149182,0
2016-01-15,19.952,20.287,19.673,20.124,361817,0
2016-01-19,20.192,20.41,19.74,19.971,237924,0
2016-01-20,19.702,20.526,19.501,20.373,270809,0
2016-01-21,20.46,20.544,20.124,20.228,199254,0
2016-01-22,20.554,20.794,20.201,20.554,170525,0
2016-01-25,20.47,20.47,20.076,20.115,144121,0
2016-01-26,20.173,20.824,20.163,20.69,228966,0
2016-01-27,20.564,20.757,20.272,20.42,158704,0
2016-01-28,20.584,20.785,20.517,20.603,94597,0
2016-01-29,20.709,21.542,20.608,21.504,442420,0
2016-02-01,21.293,21.513,20.948,21.37,198303,0
2016-02-02,21.081,21.303,20.899,21.188,243693,0
2016-02-03,21.561,21.561,20.709,21.017,470296,0
2016-02-04,21.007,21.446,20.957,21.081,201182,0
2016-02-05,20.948,21.216,20.661,20.661,210549,0
2016-02-08,20.45,21.071,20.327,20.854,366635,0
2016-02-09,20.633,20.747,20.45,20.5,224454,0
2016-02-10,20.651,20.651,20.22,20.248,295070,0
2016-02-11,19.952,20.47,19.865,20.346,158922,0
2016-02-12,20.48,21.081,20.48,20.938,213525,0
2016-02-16,21.332,21.417,21.101,21.226,181780,0
2016-02-17,21.351,22.003,21.293,21.523,235432,0
2016-02-18,21.523,21.677,21.188,21.322,321032,0
2016-02-19,22.961,25.031,22.961,24.11,944429,0
2016-02-22,24.407,25.155,24.293,24.599,496853,0
2016-02-23,24.609,25.079,24.523,24.706,501089,0
2016-02-24,24.456,25.184,24.36,25.031,354176,0
2016-02-25,25.05,25.107,24.637,24.761,161566,0
2016-02-26,24.898,25.05,24.706,24.868,270750,0
2016-02-29,24.829,25.155,24.734,25.041,265787,0
2016-03-01,25.241,25.356,25.022,25.174,252396,0
2016-03-02,25.164,25.509,25.164,25.443,360868,0
2016-03-03,25.404,25.643,25.346,25.424,292880,0
2016-03-04,25.443,26.056,25.395,25.979,319714,0
2016-03-07,25.865,26.229,25.758,26.124,286019,0
2016-03-08,26.008,26.161,25.721,25.778,286419,0
2016-03-09,25.846,26.151,25.758,25.969,218152,0
2016-03-10,26.075,26.124,25.318,25.643,192905,0
2016-03-11,25.816,26.129,25.816,26.084,169542,0
2016-03-14,25.921,26.084,25.711,25.74,280754,0
2016-03-15,25.615,25.826,25.447,25.806,242596,0
2016-03-16,25.672,25.846,25.443,25.692,186678,0
2016-03-17,25.624,26.18,25.624,26.114,342995,0
2016-03-18,26.266,26.535,26.2,26.383,1246121,0
2016-03-21,26.353,26.565,26.132,26.151,266340,0
2016-03-22,26.008,26.525,25.921,26.229,290788,0
2016-03-23,26.2,26.2,25.568,25.607,227905,0
2016-03-24,25.519,25.624,25.203,25.615,217600,0
2016-03-28,25.615,25.865,25.519,25.624,177971,0
2016-03-29,25.587,26.333,25.519,26.276,197824,0
2016-03-30,26.363,26.363,25.941,25.969,151405,0
2016-03-31,25.979,26.229,25.721,25.721,338702,0
2016-04-01,25.548,26.63,25.481,26.612,295522,0
2016-04-04,26.622,26.622,26.018,26.037,168439,0
2016-04-05,25.836,26.075,25.749,25.874,163199,0
2016-04-06,25.914,26.32,25.644,26.301,192089,0
2016-04-07,26.078,26.379,25.732,25.914,204581,0
2016-04-08,26.078,26.253,25.673,25.905,183573,0
2016-04-11,25.982,26.093,25.828,25.934,162809,0
2016-04-12,25.914,26.108,25.712,25.972,115347,0
2016-04-13,26.088,27.034,26.06,26.861,321968,0
2016-04-14,26.881,27.034,26.417,26.503,180211,0
2016-04-15,26.369,26.624,26.301,26.456,101398,0
2016-04-18,26.329,26.503,26.262,26.464,146506,0
2016-04-19,26.493,26.737,26.437,26.513,64969,0
2016-04-20,26.553,26.553,26.272,26.339,103665,0
2016-04-21,26.31,26.591,25.887,25.905,230502,0
2016-04-22,25.963,26.171,25.808,26.002,188541,0
2016-04-25,25.905,25.972,25.558,25.683,107733,0
2016-04-26,25.828,26.417,25.698,26.417,222389,0
2016-04-27,26.399,26.573,26.108,26.215,124990,0
2016-04-28,26.078,26.156,25.732,25.818,103904,0
2016-04-29,25.732,25.732,25.288,25.577,137444,0
2016-05-02,25.615,26.022,25.519,26.012,128544,0
2016-05-03,25.799,26.06,25.452,25.789,140243,0
2016-05-04,25.607,25.857,25.499,25.607,110427,0
2016-05-05,25.644,25.77,25.519,25.538,101109,0
2016-05-06,25.384,26.108,25.384,26.002,193578,0
2016-05-09,25.972,25.972,25.625,25.799,86682,0
2016-05-10,25.905,26.185,25.558,26.088,94429,0
2016-05-11,26.07,26.166,25.751,25.818,68993,0
2016-05-12,25.896,26.301,25.693,26.06,126813,0
2016-05-13,25.914,26.215,25.789,26.06,174340,0
2016-05-16,26.032,26.301,25.789,25.924,248710,0
2016-05-17,25.887,26.022,25.344,25.48,326309,0
2016-05-18,25.442,25.47,25.085,25.423,307246,0
2016-05-19,26.949,28.936,25.972,28.909,985398,0
2016-05-20,29.063,30.104,28.919,29.457,505255,0
2016-05-23,29.421,29.681,29.178,29.487,204595,0
2016-05-24,29.612,30.038,29.371,30.009,494762,0
2016-05-25,29.989,30.53,29.903,30.078,212523,0
2016-05-26,30.078,30.801,29.955,30.636,192626,0
2016-05-27,30.771,31.041,30.636,30.955,272600,0
2016-05-31,30.955,31.031,30.452,30.694,308198,0
2016-06-01,30.704,31.158,30.56,31.1,333162,0
2016-06-02,31.041,31.283,30.714,31.254,311772,0
2016-06-03,31.264,31.317,31.013,31.168,234400,0
2016-06-06,31.1,31.555,31.004,31.205,162604,0
2016-06-07,31.38,31.63,31.225,31.292,146071,0
2016-06-08,31.302,31.408,31.109,31.332,128066,0
2016-06-09,31.178,31.38,31.066,31.312,175028,0
2016-06-10,31.119,31.408,30.743,30.849,215899,0
2016-06-13,30.771,31.066,30.256,30.356,187427,0
2016-06-14,30.327,30.491,29.999,30.096,154202,0
2016-06-15,30.192,30.416,30.086,30.096,126175,0
2016-06-16,29.989,30.307,29.738,30.279,250858,0
2016-06-17,30.279,30.636,29.913,30.068,498221,0
2016-06-20,30.52,30.916,30.406,30.588,159751,0
2016-06-21,30.55,30.607,29.94,30.058,181611,0
2016-06-22,30.104,30.237,29.691,29.701,171746,0
2016-06-23,29.894,30.297,29.786,30.162,297616,0
2016-06-24,29.073,29.073,27.951,28.608,1381641,0
2016-06-27,28.398,28.398,27.653,28.096,332860,0
2016-06-28,28.184,28.358,27.749,28.001,287624,0
2016-06-29,28.318,28.726,28.234,28.696,253557,0
2016-06-30,28.811,29.507,28.74,29.507,204311,0
2016-07-01,29.487,29.766,29.343,29.487,153446,0
2016-07-05,29.275,29.313,28.522,28.736,245003,0
2016-07-06,28.668,29.592,28.543,29.418,234557,0
2016-07-07,29.359,29.66,29.018,29.203,131207,0
2016-07-08,29.534,29.99,29.52,29.904,203044,0
2016-07-11,29.931,30.457,29.931,30.37,211850,0
2016-07-12,30.535,31.158,30.496,30.963,162753,0
2016-07-13,31.197,31.323,30.808,31.089,166921,0
2016-07-14,31.313,31.448,31.03,31.128,108951,0
2016-07-15,31.283,31.419,31.118,31.381,145324,0
2016-07-18,31.333,31.518,31.128,31.39,151730,0
2016-07-19,31.439,31.448,31.07,31.333,186110,0
2016-07-20,31.372,31.828,31.205,31.556,149094,0
2016-07-21,31.613,31.749,31.244,31.556,169826,0
2016-07-22,31.556,31.764,31.158,31.683,117853,0
2016-07-25,31.623,31.633,31.254,31.478,169708,0
2016-07-26,31.566,31.74,31.254,31.713,198432,0
2016-07-27,31.769,31.868,31.498,31.732,126240,0
2016-07-28,31.643,31.643,31.264,31.538,114890,0
2016-07-29,31.498,31.566,31.07,31.244,223714,0
2016-08-01,31.323,31.353,30.924,31.303,136620,0
2016-08-02,31.205,31.293,30.963,31.03,171443,0
2016-08-03,30.875,31.021,30.778,30.973,126114,0
2016-08-04,30.993,31.308,30.943,30.973,74728,0
2016-08-05,31.108,31.693,31.04,31.566,125205,0
2016-08-08,31.548,31.723,31.197,31.4,120941,0
2016-08-09,31.323,31.556,31.089,31.197,194942,0
2016-08-10,31.188,31.313,31.003,31.138,248943,0
2016-08-11,31.273,31.556,31.079,31.448,121169,0
2016-08-12,31.419,31.478,31.197,31.363,71281,0
2016-08-15,31.381,31.643,31.381,31.381,88107,0
2016-08-16,31.353,31.353,31.108,31.197,123452,0
2016-08-17,31.254,31.353,30.895,31.205,83808,0
2016-08-18,31.158,31.574,31.089,31.574,114670,0
2016-08-19,31.468,31.868,31.468,31.749,142088,0
2016-08-22,31.653,31.818,31.293,31.74,161893,0
2016-08-23,31.778,32.256,31.778,32.091,176243,0
2016-08-24,32.101,32.285,31.973,32.266,171615,0
2016-08-25,32.247,32.683,32.118,32.606,149504,0
2016-08-26,32.597,32.927,32.285,32.625,167441,0
2016-08-29,32.645,32.947,32.577,32.907,181965,0
2016-08-30,32.965,33.025,32.479,32.81,247415,0
2016-08-31,32.781,32.8,32.479,32.558,345183,0
2016-09-01,32.597,32.781,32.11,32.431,175903,0
2016-09-02,32.683,32.878,32.488,32.723,224526,0
2016-09-06,32.868,33.033,32.655,32.83,200204,0
2016-09-07,32.84,32.975,32.567,32.868,412515,0
2016-09-08,32.84,32.84,31.953,32.053,307560,0
2016-09-09,34.463,34.899,33.218,33.402,1069861,0
2016-09-12,33.305,33.914,33.15,33.655,413984,0
2016-09-13,34.414,35.114,33.48,33.87,546205,0
2016-09-14,33.86,34.124,32.985,33.13,247583,0
2016-09-15,33.16,33.734,33.072,33.675,323764,0
2016-09-16,33.685,33.86,33.365,33.49,388588,0
2016-09-19,33.685,34.104,33.569,33.83,242551,0
2016-09-20,34.064,34.094,33.714,33.714,145579,0
2016-09-21,33.956,34.124,33.607,34.025,225152,0
2016-09-22,34.124,34.414,34.025,34.374,232464,0
2016-09-23,34.19,34.346,33.966,34.104,254974,0
2016-09-26,33.85,34.214,33.782,33.782,298399,0
2016-09-27,33.714,33.83,33.415,33.734,437192,0
2016-09-28,33.801,34.044,33.626,33.705,254828,0
2016-09-29,33.587,33.919,33.459,33.53,163357,0
2016-09-30,33.626,33.909,33.452,33.646,376435,0
2016-10-03,33.412,33.87,33.355,33.84,228272,0
2016-10-04,33.84,34.628,33.84,34.054,312742,0
2016-10-05,34.19,34.53,34.132,34.374,215751,0
2016-10-06,34.351,34.675,33.891,34.565,182416,0
2016-10-07,34.585,34.615,33.706,33.735,288536,0
2016-10-10,33.842,34.459,33.842,34.038,163646,0
2016-10-11,34.038,34.077,33.295,33.393,148900,0
2016-10-12,33.275,33.881,33.235,33.696,150124,0
2016-10-13,33.49,33.597,33.148,33.285,219197,0
2016-10-14,33.383,33.832,33.354,33.374,126272,0
2016-10-17,33.344,33.54,33.002,33.198,102408,0
2016-10-18,33.344,33.49,33.148,33.344,103789,0
2016-10-19,33.344,33.735,33.198,33.344,136228,0
2016-10-20,33.198,33.587,33.099,33.587,128830,0
2016-10-21,33.245,33.49,33.05,33.148,202041,0
2016-10-24,33.441,33.587,32.61,32.757,273760,0
2016-10-25,32.854,32.854,32.366,32.561,196940,0
2016-10-26,32.464,32.757,32.17,32.17,164466,0
2016-10-27,32.366,32.415,31.536,31.682,109820,0
2016-10-28,31.536,32.17,31.536,31.925,181199,0
2016-10-31,32.024,32.415,31.778,32.366,235995,0
2016-11-01,32.316,32.464,31.731,31.878,226835,0
2016-11-02,31.878,32.464,31.878,32.316,264339,0
2016-11-03,32.464,32.561,31.731,31.828,154802,0
2016-11-04,31.974,32.366,31.828,31.925,187984,0
2016-11-07,32.464,33.148,32.366,33.099,171813,0
2016-11-08,32.953,33.54,32.903,33.54,115879,0
2016-11-09,33.148,34.615,33.002,34.517,238654,0
2016-11-10,34.761,35.641,34.665,35.153,331168,0
2016-11-11,35.349,36.57,35.202,36.326,386852,0
2016-11-14,36.815,37.059,35.935,36.179,342921,0
2016-11-15,36.032,36.57,35.691,36.424,251675,0
2016-11-16,36.912,37.352,34.419,35.837,347592,0
2016-11-17,36.032,36.521,35.983,36.228,287506,0
2016-11-18,36.179,36.741,36.008,36.716,224678,0
2016-11-21,36.716,36.912,36.228,36.669,192860,0
2016-11-22,36.912,37.206,36.521,37.157,210293,0
2016-11-23,37.01,37.292,36.766,37.059,222219,0
2016-11-25,37.157,37.255,37.059,37.059,64804,0
2016-11-28,37.01,37.157,36.521,36.669,256225,0
2016-11-29,36.766,36.864,36.374,36.62,235475,0
2016-11-30,36.815,36.815,35.837,35.935,245703,0
2016-12-01,35.935,36.131,34.861,35.202,331434,0
2016-12-02,35.202,35.299,34.517,34.565,472084,0
2016-12-05,34.811,35.324,34.565,35.202,522810,0
2016-12-06,35.249,36.669,35.202,36.57,249538,0
2016-12-07,36.374,37.402,36.082,37.157,280285,0
2016-12-08,37.206,37.94,37.01,37.89,243137,0
2016-12-09,37.89,38.574,37.841,38.574,221065,0
2016-12-12,38.574,38.721,37.793,38.036,183439,0
2016-12-13,38.331,38.526,37.255,37.402,216266,0
2016-12-14,37.402,37.598,36.864,37.01,128133,0
2016-12-15,37.206,37.598,36.766,37.598,339418,0
2016-12-16,37.694,38.061,37.255,37.352,764300,0
2016-12-19,37.402,37.598,37.059,37.45,221035,0
2016-12-20,37.499,37.793,37.352,37.694,196519,0
2016-12-21,37.646,37.744,37.157,37.157,187618,0
2016-12-22,37.108,37.352,36.912,37.304,120473,0
2016-12-23,37.304,37.499,36.962,37.059,117394,0
2016-12-27,37.108,37.694,36.912,37.646,131950,0
2016-12-28,37.694,37.744,36.912,37.01,117155,0
2016-12-29,37.157,37.402,36.228,37.01,201597,0
2016-12-30,37.059,37.083,36.521,36.716,113617,0
2017-01-03,37.157,37.157,35.935,36.277,209489,0
2017-01-04,36.473,36.766,36.082,36.228,224146,0
2017-01-05,36.179,36.374,35.788,35.837,166083,0
2017-01-06,35.842,35.989,35.448,35.842,111677,0
2017-01-09,35.744,35.744,34.76,35.007,158603,0
2017-01-10,35.104,35.842,35.104,35.792,170320,0
2017-01-11,35.744,36.038,35.498,35.792,137234,0
2017-01-12,35.645,35.792,35.007,35.251,140703,0
2017-01-13,35.498,35.792,35.301,35.498,186799,0
2017-01-17,35.301,35.645,35.054,35.448,132977,0
2017-01-18,35.448,35.694,35.351,35.645,105751,0
2017-01-19,35.744,35.941,35.154,35.203,124375,0
2017-01-20,35.251,35.596,35.104,35.547,167188,0
2017-01-23,35.4,35.645,35.104,35.498,100092,0
2017-01-24,35.547,36.629,35.547,36.579,188109,0
2017-01-25,36.826,36.973,36.185,36.432,134364,0
2017-01-26,36.382,36.432,35.547,35.645,120303,0
2017-01-27,35.694,35.744,35.301,35.448,103519,0
2017-01-30,35.104,35.4,34.81,35.301,132473,0
2017-01-31,35.251,35.769,34.81,35.744,163793,0
2017-02-01,35.989,36.088,35.054,35.4,230708,0
2017-02-02,35.251,35.498,34.663,34.76,148756,0
2017-02-03,34.81,35.842,34.81,35.4,168016,0
2017-02-06,35.301,35.301,34.785,34.86,99433,0
2017-02-07,34.907,35.104,34.367,34.907,124434,0
2017-02-08,34.76,34.76,34.269,34.514,100856,0
2017-02-09,34.563,36.185,34.563,36.185,219479,0
2017-02-10,36.334,37.267,35.792,37.267,211773,0
2017-02-13,37.416,37.464,36.826,37.12,130591,0
2017-02-14,36.973,36.973,36.285,36.679,197385,0
2017-02-15,37.957,38.694,37.857,38.349,277096,0
2017-02-16,38.398,38.645,38.004,38.595,201209,0
2017-02-17,38.497,38.841,38.201,38.841,203864,0
2017-02-21,38.742,38.792,38.201,38.694,129741,0
2017-02-22,38.694,38.841,38.251,38.841,192282,0
2017-02-23,39.235,39.824,38.154,38.694,325948,0
2017-02-24,38.448,38.841,38.154,38.546,172652,0
2017-02-27,38.398,38.68,37.857,38.398,339845,0
2017-02-28,38.251,38.251,37.366,37.612,248055,0
2017-03-01,38.154,38.595,37.957,38.595,239834,0
2017-03-02,38.398,38.595,38.054,38.349,131662,0
2017-03-03,38.398,38.645,37.71,37.957,162945,0
2017-03-06,37.71,38.349,37.563,38.154,207644,0
2017-03-07,38.154,38.546,38.004,38.301,390383,0
2017-03-08,38.497,38.792,38.201,38.251,152308,0
2017-03-09,38.349,38.349,38.004,38.301,194997,0
2017-03-10,38.595,38.841,38.398,38.792,185387,0
2017-03-13,38.792,39.087,38.448,38.645,199567,0
2017-03-14,38.546,38.546,37.809,38.201,157681,0
2017-03-15,38.349,39.136,38.251,38.939,190992,0
2017-03-16,39.136,39.136,38.301,38.448,209329,0
2017-03-17,38.497,38.89,38.177,38.841,846145,0
2017-03-20,38.742,38.939,38.326,38.448,163882,0
2017-03-21,38.645,38.7,37.464,37.71,195514,0
2017-03-22,37.71,37.907,37.267,37.71,136872,0
2017-03-23,37.71,38.301,37.563,38.004,117962,0
2017-03-24,38.104,38.301,37.366,37.661,177126,0
2017-03-27,37.219,37.563,36.903,37.416,147676,0
2017-03-28,37.267,37.366,37.022,37.267,211952,0
2017-03-29,37.317,37.366,37.12,37.219,101722,0
2017-03-30,37.317,37.809,37.071,37.71,229635,0
2017-03-31,37.809,38.301,37.588,38.004,274058,0
2017-04-03,38.054,38.251,37.219,37.317,242591,0
2017-04-04,37.366,37.563,37.17,37.513,210674,0
2017-04-05,37.716,37.914,36.679,36.925,193354,0
2017-04-06,36.975,37.024,36.456,36.876,234373,0
2017-04-07,36.827,37.543,36.679,37.469,370698,0
2017-04-10,37.37,37.864,37.123,37.469,131908,0
2017-04-11,37.321,38.112,37.321,38.112,178902,0
2017-04-12,37.964,37.964,36.876,36.975,172380,0
2017-04-13,36.827,37.222,36.579,36.727,110862,0
2017-04-17,36.925,37.123,36.727,37.123,132918,0
2017-04-18,37.024,37.271,36.876,37.123,131141,0
2017-04-19,37.222,37.568,37.074,37.321,124165,0
2017-04-20,37.568,38.31,37.321,38.31,181886,0
2017-04-21,38.31,38.359,37.518,37.766,165213,0
2017-04-24,38.408,38.804,38.31,38.556,146764,0
2017-04-25,38.853,39.001,38.507,38.556,183776,0
2017-04-26,38.606,38.952,38.474,38.804,299654,0
2017-04-27,39.001,39.347,38.853,39.298,129730,0
2017-04-28,39.347,39.347,38.458,38.507,141154,0
2017-05-01,38.705,39.125,38.26,39.051,141214,0
2017-05-02,39.15,39.249,38.754,39.1,139284,0
2017-05-03,38.952,39.199,38.507,39.15,129864,0
2017-05-04,39.347,39.347,38.853,39.298,88717,0
2017-05-05,39.447,39.447,38.853,39.347,120505,0
2017-05-08,39.298,39.471,39.001,39.15,142368,0
2017-05-09,39.15,39.495,38.853,39.051,343661,0
2017-05-10,39.051,39.298,38.705,38.903,181280,0
2017-05-11,38.656,39.001,38.012,38.656,188506,0
2017-05-12,38.507,38.507,37.469,37.716,177905,0
2017-05-15,37.914,38.162,37.568,37.667,296723,0
2017-05-16,37.766,37.964,37.518,37.914,170097,0
2017-05-17,37.321,37.42,36.529,36.777,173335,0
2017-05-18,36.579,37.024,36.529,36.727,246455,0
2017-05-19,36.777,37.173,36.703,36.727,257714,0
2017-05-22,36.777,37.024,36.727,36.876,108797,0
2017-05-23,37.024,37.37,36.579,36.975,197178,0
2017-05-24,37.123,37.37,36.579,36.925,130874,0
2017-05-25,36.529,36.529,34.948,35.887,289463,0
2017-05-26,35.788,37.024,35.788,36.827,261702,0
2017-05-30,36.529,36.529,35.64,35.739,277020,0
2017-05-31,35.937,35.937,35.196,35.492,207255,0
2017-06-01,35.541,35.887,35.196,35.788,175547,0
2017-06-02,35.788,36.925,35.788,36.184,166413,0
2017-06-05,36.135,36.529,35.69,35.69,119287,0
2017-06-06,35.591,35.788,35.146,35.196,280661,0
2017-06-07,35.294,36.035,34.998,35.591,301548,0
2017-06-08,35.492,36.381,35.393,36.135,160190,0
2017-06-09,36.184,36.381,35.739,35.838,257393,0
2017-06-12,35.64,36.233,35.64,36.135,209447,0
2017-06-13,36.184,36.333,35.887,36.184,106156,0
2017-06-14,36.283,36.283,35.22,35.244,258810,0
2017-06-15,34.998,35.541,34.898,35.146,272839,0
2017-06-16,34.503,35.541,33.663,35.541,579236,0
2017-06-19,35.591,35.887,35.344,35.393,113700,0
2017-06-20,35.393,35.393,34.454,34.602,267849,0
2017-06-21,34.602,34.8,34.256,34.355,176202,0
2017-06-22,34.306,34.528,33.762,34.058,200530,0
2017-06-23,34.157,34.256,33.811,34.009,347431,0
2017-06-26,34.009,34.355,33.959,34.009,293340,0
2017-06-27,34.009,34.157,33.613,33.663,414096,0
2017-06-28,33.811,34.157,33.515,33.663,518741,0
2017-06-29,33.762,33.762,33.367,33.515,222789,0
2017-06-30,33.564,33.836,33.465,33.515,223358,0
2017-07-03,33.613,34.108,33.564,33.861,119487,0
2017-07-05,33.861,33.91,32.921,32.971,249001,0
2017-07-06,32.772,33.468,32.717,32.871,284835,0
2017-07-07,32.971,33.518,32.971,33.369,220192,0
2017-07-10,33.269,33.717,33.12,33.418,260744,0
2017-07-11,33.369,33.518,33.17,33.319,249863,0
2017-07-12,33.369,33.866,33.219,33.319,226511,0
2017-07-13,33.319,33.369,32.772,33.219,205461,0
2017-07-14,33.219,33.617,33.095,33.568,174433,0
2017-07-17,33.418,33.568,33.269,33.468,164448,0
2017-07-18,33.319,33.617,33.219,33.568,125690,0
2017-07-19,33.568,33.816,33.418,33.568,238470,0
2017-07-20,33.518,33.965,33.369,33.916,136305,0
2017-07-21,34.115,34.264,33.568,33.568,253200,0
2017-07-24,33.617,33.717,33.269,33.418,91641,0
2017-07-25,33.568,33.717,33.12,33.319,312333,0
2017-07-26,33.418,33.518,33.021,33.468,121431,0
2017-07-27,33.468,33.518,33.07,33.219,120320,0
2017-07-28,33.219,33.219,32.871,32.971,178021,0
2017-07-31,33.07,33.219,32.921,33.021,241911,0
2017-08-01,33.269,33.418,32.474,32.722,237507,0
2017-08-02,32.722,32.822,32.125,32.623,174853,0
2017-08-03,32.573,32.672,32.324,32.623,141577,0
2017-08-04,32.921,33.17,32.672,33.021,194464,0
2017-08-07,32.971,32.971,32.523,32.523,83294,0
2017-08-08,32.474,32.971,32.275,32.474,186486,0
2017-08-09,32.324,32.623,32.198,32.623,198722,0
2017-08-10,32.424,32.623,32.026,32.026,159989,0
2017-08-11,31.827,32.125,31.628,31.777,193483,0
2017-08-14,32.026,32.871,32.026,32.822,202502,0
2017-08-15,32.822,32.971,32.175,32.324,184290,0
2017-08-16,32.424,32.871,32.25,32.324,213559,0
2017-08-17,32.324,32.374,31.728,31.777,254494,0
2017-08-18,31.529,32.672,31.529,32.523,699458,0
2017-08-21,32.474,33.021,32.275,33.021,211838,0
2017-08-22,33.17,33.17,32.474,32.573,127906,0
2017-08-23,32.424,32.672,32.324,32.474,121172,0
2017-08-24,32.573,32.846,32.424,32.772,126047,0
2017-08-25,32.921,33.12,32.573,32.672,184517,0
2017-08-28,32.722,32.921,32.573,32.822,132549,0
2017-08-29,32.573,33.021,32.523,32.573,319373,0
2017-08-30,32.573,33.045,32.573,32.772,155603,0
2017-08-31,32.772,33.269,32.722,33.17,241800,0
2017-09-01,33.269,33.418,32.921,33.418,171827,0
2017-09-05,33.269,33.717,32.672,32.772,117335,0
2017-09-06,32.822,33.12,32.523,32.971,332397,0
2017-09-07,33.269,35.408,33.269,35.059,380193,0
2017-09-08,35.209,35.756,34.96,35.706,354564,0
2017-09-11,35.905,36.203,35.606,36.004,166097,0
2017-09-12,36.203,36.502,35.855,36.203,207022,0
2017-09-13,36.154,36.203,35.756,35.905,208127,0
2017-09-14,35.805,36.203,35.706,36.104,186893,0
2017-09-15,36.004,36.402,35.855,36.253,494288,0
2017-09-18,36.352,36.651,36.253,36.502,323690,0
2017-09-19,36.601,36.601,35.955,36.203,196692,0
2017-09-20,36.203,36.651,36.054,36.352,182605,0
2017-09-21,36.352,36.601,36.203,36.253,217141,0
2017-09-22,36.303,36.999,36.303,36.601,311155,0
2017-09-25,36.601,36.949,36.253,36.502,327168,0
2017-09-26,36.601,37.546,36.502,37.496,297037,0
2017-09-27,37.795,38.292,36.999,37.894,421052,0
2017-09-28,37.745,38.043,37.693,37.844,204738,0
2017-09-29,37.795,38.043,37.546,37.745,248650,0
2017-10-02,37.745,38.889,37.745,38.889,298955,0
2017-10-03,38.938,38.988,38.541,38.789,238925,0
2017-10-04,38.839,39.038,38.59,38.69,296546,0
2017-10-05,38.789,39.038,38.491,38.64,206521,0
2017-10-06,38.65,38.8,38.4,38.5,192739,0
2017-10-09,38.5,38.7,38.35,38.55,198692,0
2017-10-10,38.7,38.75,38.5,38.55,143095,0
2017-10-11,38.45,38.8,38.4,38.5,159103,0
2017-10-12,38.4,38.6,38.1,38.55,111449,0
2017-10-13,38.5,38.6,38.45,38.6,123644,0
2017-10-16,38.6,38.75,38.3,38.55,115134,0
2017-10-17,38.4,38.55,38.05,38.25,111615,0
2017-10-18,38.4,38.6,38.25,38.4,141387,0
2017-10-19,38.3,38.35,37.9,38.3,103326,0
2017-10-20,38.6,38.6,38.3,38.4,155256,0
2017-10-23,38.55,38.55,38,38,57392,0
2017-10-24,38.25,38.325,37.95,38.2,100710,0
2017-10-25,38.1,38.3,37.9,38.25,74032,0
2017-10-26,38.45,38.55,38.2,38.4,81124,0
2017-10-27,38.5,38.6,38.25,38.6,104169,0
2017-10-30,38.5,38.5,37.25,37.45,76750,0
2017-10-31,37.6,38.2,37.5,38.05,175212,0
2017-11-01,38.3,38.4,37.6,37.75,138725,0
2017-11-02,37.65,38.25,37.65,38,166703,0
2017-11-03,38.05,38.05,37.3,37.3,81308,0
2017-11-06,37.4,37.4,36.75,36.85,149893,0
2017-11-07,36.9,36.95,36.55,36.6,111513,0
2017-11-08,36.55,37.35,36.3,37.3,703944,0
2017-11-09,37.25,37.65,36.85,37.6,142219,0
2017-11-10,37.45,38,37.45,37.9,341083,0
