Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.864,18.268,17.748,18.057,314114,0
2005-02-28,18.193,18.382,17.771,18.12,285207,0
2005-03-01,18.144,18.339,17.966,18.144,368185,0
2005-03-02,18.162,18.162,17.666,17.937,376849,0
2005-03-03,17.937,18.05,17.333,17.705,397836,0
2005-03-04,17.846,18.031,17.591,17.879,203237,0
2005-03-07,17.734,18.813,17.734,18.527,482175,0
2005-03-08,18.482,18.756,18.057,18.33,457839,0
2005-03-09,19.587,21.595,19.267,21.248,7984858,0
2005-03-10,21.444,21.733,20.508,20.598,2131926,0
2005-03-11,20.764,21.664,20.508,21.467,1544293,0
2005-03-14,21.749,22.503,21.619,22.134,2030684,0
2005-03-15,22.254,24.16,22.171,23.674,3484946,0
2005-03-16,23.546,23.889,23.379,23.532,1340351,0
2005-03-17,23.682,24.589,23.578,24.319,1457699,0
2005-03-18,24.229,24.364,22.481,22.608,2073005,0
2005-03-21,22.641,23.674,22.594,23.592,1262656,0
2005-03-22,23.608,23.94,22.94,23.237,1063977,0
2005-03-23,23.305,24.742,23.077,24.402,1877684,0
2005-03-24,24.264,26.146,24.264,25.24,3206224,0
2005-03-28,25.695,25.935,25.224,25.224,1395468,0
2005-03-29,25.512,25.572,24.772,25.14,1336158,0
2005-03-30,25.126,25.859,25.126,25.482,704145,0
2005-03-31,25.496,26.555,25.392,26.253,1111018,0
2005-04-01,26.359,26.835,25.647,26.124,836128,0
2005-04-04,25.959,26.088,24.832,25.951,1457845,0
2005-04-05,26.179,26.759,25.626,26.102,589608,0
2005-04-06,26.3,26.835,25.838,26.17,541699,0
2005-04-07,26.235,26.448,25.366,25.664,737913,0
2005-04-08,25.813,26.228,25.474,25.974,680441,0
2005-04-11,26.079,26.3,25.224,25.329,623110,0
2005-04-12,25.187,25.201,23.501,24.409,1385835,0
2005-04-13,24.288,24.908,24.188,24.34,567286,0
2005-04-14,24.515,24.672,23.689,24.136,621968,0
2005-04-15,23.889,24.029,21.891,22.3,993084,0
2005-04-18,22.579,24.31,22.3,23.713,1169085,0
2005-04-19,24.023,25.504,23.987,24.816,984811,0
2005-04-20,25.316,25.534,24.402,24.559,573127,0
2005-04-21,25.021,25.874,24.967,25.695,667841,0
2005-04-22,25.459,25.678,24.016,24.621,553693,0
2005-04-25,25.006,25.678,24.678,25.618,379908,0
2005-04-26,25.633,27.401,25.187,26.533,1419849,0
2005-04-27,26.602,27.705,26.215,26.971,857207,0
2005-04-28,26.759,27.076,25.548,25.852,549474,0
2005-04-29,25.927,26.82,25.859,26.539,570537,0
2005-05-02,26.623,27.523,26.405,26.865,687567,0
2005-05-03,26.955,27.289,25.951,26.208,665463,0
2005-05-04,26.307,27.545,26.307,27.214,911099,0
2005-05-05,27.401,27.794,26.698,27.362,623394,0
2005-05-06,27.561,27.862,26.525,26.683,687440,0
2005-05-09,27.644,27.651,26.759,27.59,815437,0
2005-05-10,27.53,28.081,27.227,27.454,469155,0
2005-05-11,27.439,27.862,27.001,27.794,443550,0
2005-05-12,27.855,28.514,27.258,27.454,736607,0
2005-05-13,27.388,27.644,26.759,26.91,420704,0
2005-05-16,27.221,27.34,26.215,27.289,540271,0
2005-05-17,27.439,27.757,26.835,27.63,315044,0
2005-05-18,27.668,28.347,27.362,27.749,499115,0
2005-05-19,27.835,27.909,27.28,27.901,304583,0
2005-05-20,27.895,28.045,27.394,27.96,172481,0
2005-05-23,28.037,28.421,27.417,27.951,502500,0
2005-05-24,27.749,28.37,27.749,28.133,634998,0
2005-05-25,28.224,29.406,28.224,28.815,737922,0
2005-05-26,29.115,29.406,28.045,29.36,471954,0
2005-05-27,28.322,28.726,25.935,26.307,2062241,0
2005-05-31,26.383,27.697,26.202,27.34,1566563,0
2005-06-01,27.672,28.535,27.417,27.689,1122852,0
2005-06-02,27.705,28.447,27.668,28.347,470305,0
2005-06-03,28.429,28.528,27.741,28.059,462765,0
2005-06-06,28.317,28.83,27.757,28.746,553512,0
2005-06-07,28.641,28.717,26.857,27.053,1054035,0
2005-06-08,29.911,30.008,27.501,28.474,3387089,0
2005-06-09,28.288,28.663,27.969,28.468,737565,0
2005-06-10,28.535,28.822,27.741,27.924,539951,0
2005-06-13,28.133,28.438,27.644,28.133,591535,0
2005-06-14,28.202,28.202,27.741,28.008,343302,0
2005-06-15,28.008,28.075,27.214,27.771,700289,0
2005-06-16,27.765,28.081,27.741,28.045,592292,0
2005-06-17,28.133,28.272,27.741,28.149,735407,0
2005-06-20,28.098,28.098,27.303,27.668,522860,0
2005-06-21,27.561,27.855,27.258,27.561,391486,0
2005-06-22,27.621,28.347,27.515,28.124,607544,0
2005-06-23,27.901,27.969,25.548,26.17,1520327,0
2005-06-24,26.063,26.223,24.416,24.742,1374309,0
2005-06-27,24.748,25.021,24.037,24.188,839673,0
2005-06-28,24.114,25.231,24.107,25.126,523070,0
2005-06-29,25.459,25.807,25.111,25.429,552849,0
2005-06-30,25.512,25.512,24.589,24.666,563176,0
2005-07-01,24.711,25.066,24.364,24.899,523314,0
2005-07-05,24.982,26.266,24.832,26.187,773887,0
2005-07-06,26.096,26.644,26.041,26.131,661395,0
2005-07-07,25.927,26.146,25.104,26.063,550844,0
2005-07-08,26.14,26.525,25.695,26.193,379805,0
2005-07-11,26.392,26.426,26.018,26.17,738030,0
2005-07-12,26.109,26.525,24.982,26.366,579554,0
2005-07-13,26.283,26.788,26.228,26.571,511379,0
2005-07-14,26.745,26.893,25.671,25.838,425169,0
2005-07-15,25.581,26.004,25.415,25.967,310376,0
2005-07-18,25.92,26.004,25.406,25.474,340396,0
2005-07-19,25.548,26.079,25.247,25.974,334277,0
2005-07-20,25.987,26.588,25.423,26.481,297944,0
2005-07-21,26.644,26.767,25.722,25.838,257241,0
2005-07-22,26.034,26.473,25.626,26.473,304932,0
2005-07-25,26.457,26.843,26.412,26.473,397020,0
2005-07-26,26.501,26.683,25.746,25.935,391941,0
2005-07-27,26.018,26.018,25.343,25.656,340338,0
2005-07-28,25.801,27.214,25.776,27.115,482535,0
2005-07-29,27.158,27.523,26.481,26.722,396746,0
2005-08-01,26.978,27.63,26.806,27.053,356415,0
2005-08-02,27.214,27.227,26.722,27.138,269727,0
2005-08-03,27.099,27.099,25.943,26.079,600832,0
2005-08-04,26.079,26.079,24.717,24.89,681049,0
2005-08-05,24.885,24.885,23.84,24.58,600800,0
2005-08-08,24.595,24.916,24.461,24.595,389897,0
2005-08-09,25.119,25.126,24.044,24.454,572467,0
2005-08-10,24.824,25.343,24.393,24.544,481174,0
2005-08-11,24.666,25.406,24.378,25.375,370811,0
2005-08-12,25.262,25.423,24.862,25.217,211219,0
2005-08-15,25.066,25.343,24.952,25.278,281967,0
2005-08-16,25.187,25.323,24.188,24.566,384437,0
2005-08-17,24.385,25.044,24.372,24.694,271859,0
2005-08-18,24.604,24.855,24.461,24.678,210285,0
2005-08-19,24.58,25.082,24.221,24.349,228477,0
2005-08-22,24.302,25.111,24.302,24.385,431064,0
2005-08-23,24.446,24.672,23.812,24.098,468594,0
2005-08-24,24.037,24.114,23.131,23.634,543257,0
2005-08-25,24.589,25.548,24.589,25.343,948856,0
2005-08-26,25.194,25.656,25.194,25.581,620576,0
2005-08-29,25.323,27.023,25.323,26.963,797527,0
2005-08-30,26.193,26.955,25.951,26.179,3241277,0
2005-08-31,26.187,27.001,25.92,26.533,843618,0
2005-09-01,26.753,27.479,26.623,26.993,411964,0
2005-09-02,26.935,27.258,26.91,26.926,277585,0
2005-09-06,27.047,28.272,27.047,28.194,659493,0
2005-09-07,28.194,28.514,28.015,28.482,410614,0
2005-09-08,28.482,29.023,28.24,28.796,401046,0
2005-09-09,28.801,29.023,28.535,28.65,302051,0
2005-09-12,28.581,28.875,28.21,28.338,317645,0
2005-09-13,28.272,29.419,28.272,29.163,515623,0
2005-09-14,29.172,29.172,28.224,28.37,288962,0
2005-09-15,28.482,28.928,28.067,28.224,281874,0
2005-09-16,28.338,28.379,27.417,28.233,590922,0
2005-09-19,28.233,28.379,27.553,27.63,294415,0
2005-09-20,27.53,28.671,27.515,27.771,392041,0
2005-09-21,27.924,28.302,27.333,28.183,461741,0
2005-09-22,30.417,31.104,29.18,30.727,3192523,0
2005-09-23,29.732,30.479,29.426,29.602,1245139,0
2005-09-26,30.486,30.848,29.814,30.525,1563034,0
2005-09-27,30.592,31.316,30.509,30.88,879764,0
2005-09-28,31.161,31.324,30.152,30.305,672381,0
2005-09-29,30.441,30.803,30.161,30.79,528905,0
2005-09-30,30.948,31.657,30.66,31.346,732715,0
2005-10-03,31.346,31.346,30.733,30.931,534683,0
2005-10-04,31.718,32.776,31.324,32.21,1077553,0
2005-10-05,32.391,32.391,31.393,31.603,671039,0
2005-10-06,31.603,31.869,30.396,30.644,625975,0
2005-10-07,30.396,31.673,30.396,31.241,507039,0
2005-10-10,31.241,31.476,30.449,30.864,424605,0
2005-10-11,31.476,31.861,30.616,30.909,522983,0
2005-10-12,30.909,31.045,29.109,29.632,784246,0
2005-10-13,29.102,29.758,28.059,29.526,874387,0
2005-10-14,29.835,30.585,29.526,30.039,545180,0
2005-10-17,30.106,30.417,29.783,29.911,332583,0
2005-10-18,29.783,30.071,29.156,29.503,685956,0
2005-10-19,29.443,30.016,28.65,29.774,568688,0
2005-10-20,30.079,31.824,30.016,30.733,1447749,0
2005-10-21,31.703,31.748,30.819,31.023,714875,0
2005-10-24,31.551,31.568,31.104,31.467,493998,0
2005-10-25,31.544,31.551,30.644,31.355,438940,0
2005-10-26,31.372,31.506,30.312,30.403,598778,0
2005-10-27,30.319,30.417,28.347,28.778,836621,0
2005-10-28,28.726,29.066,27.573,28.387,926974,0
2005-10-31,28.528,29.458,28.28,28.998,373297,0
2005-11-01,29.14,29.18,28.535,28.696,286815,0
2005-11-02,28.884,29.996,28.726,29.988,447902,0
2005-11-03,30.23,30.56,29.373,29.488,603028,0
2005-11-04,29.555,29.7,28.899,29.321,295780,0
2005-11-07,29.458,30.106,28.822,29.949,411005,0
2005-11-08,30.016,30.205,29.087,29.237,280367,0
2005-11-09,29.369,30.727,29.252,30.139,679252,0
2005-11-10,30.123,30.608,29.716,30.238,434326,0
2005-11-11,30.13,30.479,29.963,30.29,191661,0
2005-11-14,30.41,30.434,29.593,29.708,263459,0
2005-11-15,29.708,30.948,29.708,30.41,673262,0
2005-11-16,30.358,30.552,29.933,30.161,270736,0
2005-11-17,30.008,30.993,29.933,30.864,640986,0
2005-11-18,31.111,31.111,30.253,30.35,295838,0
2005-11-21,31.21,33.6,30.963,33.449,1731523,0
2005-11-22,33.591,33.736,32.324,32.884,781521,0
2005-11-23,33.087,33.932,32.897,33.126,609517,0
2005-11-25,33.26,33.698,32.942,33.26,174674,0
2005-11-28,33.706,33.833,32.391,32.572,555111,0
2005-11-29,32.776,34.076,32.776,33.69,572319,0
2005-11-30,33.712,33.88,32.897,32.957,320395,0
2005-12-01,33.26,34.432,33.117,34.168,493790,0
2005-12-02,34.203,34.506,33.585,33.775,362416,0
2005-12-05,32.351,32.588,29.783,31.379,1961257,0
2005-12-06,32.504,32.884,25.564,26.244,11062544,0
2005-12-07,26.018,26.533,24.595,25.133,3591455,0
2005-12-08,25.27,25.323,23.819,23.908,2383939,0
2005-12-09,23.924,24.256,23.281,23.372,1565031,0
2005-12-12,23.321,24.076,23.131,23.242,2479897,0
2005-12-13,24.319,24.544,23.094,23.138,2600223,0
2005-12-14,23.117,23.668,23.117,23.357,1280270,0
2005-12-15,23.425,23.623,22.376,22.768,1135237,0
2005-12-16,22.948,23.016,22.24,22.6,1224949,0
2005-12-19,23.281,23.88,22.797,22.955,1194271,0
2005-12-20,22.948,23.341,22.678,22.867,782852,0
2005-12-21,23.138,24.264,23.138,23.812,1408266,0
2005-12-22,24.008,24.574,23.97,24.574,1178014,0
2005-12-23,24.53,24.672,24.002,24.002,1232167,0
2005-12-27,23.994,24.364,23.592,23.623,725352,0
2005-12-28,23.623,23.84,23.138,23.487,661563,0
2005-12-29,23.396,23.66,23.341,23.417,684690,0
2005-12-30,23.336,23.546,23.085,23.094,604370,0
2006-01-03,23.357,23.379,22.3,23.215,633322,0
2006-01-04,23.144,23.889,22.751,23.826,677075,0
2006-01-05,23.788,24.029,23.66,23.889,511216,0
2006-01-06,23.855,24.091,23.668,24.076,548135,0
2006-01-09,24.076,25.308,23.978,25.308,1417121,0
2006-01-10,25.626,25.702,25.119,25.459,937028,0
2006-01-11,25.512,25.626,24.678,24.832,562179,0
2006-01-12,24.89,24.89,24.076,24.129,498177,0
2006-01-13,24.051,24.544,23.948,24.188,420025,0
2006-01-17,24.241,24.256,23.924,24.114,523776,0
2006-01-18,23.933,24.589,23.697,24.439,634524,0
2006-01-19,24.65,25.111,24.302,24.678,409213,0
2006-01-20,24.726,24.89,24.34,24.645,609088,0
2006-01-23,24.8,24.8,23.713,23.774,412603,0
2006-01-24,23.697,24.31,23.697,24.122,329805,0
2006-01-25,24.181,24.34,23.744,23.872,372558,0
2006-01-26,23.855,24.34,23.855,24.295,289315,0
2006-01-27,24.508,25.066,24.356,24.659,317069,0
2006-01-30,24.635,24.635,24.174,24.241,425997,0
2006-01-31,24.31,24.356,23.834,24.076,638507,0
2006-02-01,24.002,24.002,23.608,23.889,439859,0
2006-02-02,23.803,23.847,22.715,23.208,820295,0
2006-02-03,23.208,23.267,22.751,22.955,811986,0
2006-02-06,22.457,22.563,21.377,21.536,1542568,0
2006-02-07,21.333,21.634,21.235,21.552,586944,0
2006-02-08,21.604,22.234,21.506,22.096,763639,0
2006-02-09,22.065,22.805,22.065,22.594,626286,0
2006-02-10,22.647,22.647,21.996,22.464,293436,0
2006-02-13,22.269,22.526,22.051,22.324,283372,0
2006-02-14,22.396,23.016,22.381,22.919,418568,0
2006-02-15,22.919,23.425,22.721,23.349,584328,0
2006-02-16,23.336,23.515,23.077,23.372,317921,0
2006-02-17,23.425,23.54,23.184,23.379,328011,0
2006-02-21,23.321,23.357,22.789,22.904,380148,0
2006-02-22,22.988,23.583,22.867,23.441,320418,0
2006-02-23,23.494,23.532,23.016,23.085,313246,0
2006-02-24,23.167,23.933,22.904,23.894,394309,0
2006-02-27,23.889,24.076,23.305,23.9,343882,0
2006-02-28,23.788,24.002,23.508,23.66,381328,0
2006-03-01,23.774,24.446,23.608,24.409,515346,0
2006-03-02,24.416,25.051,24.076,25.012,682893,0
2006-03-03,24.959,25.012,24.446,24.65,333088,0
2006-03-06,24.659,25.278,24.385,24.959,645310,0
2006-03-07,24.748,24.944,24.409,24.409,521416,0
2006-03-08,24.454,24.621,24.114,24.467,700611,0
2006-03-09,23.085,24.832,22.873,23.336,2951046,0
2006-03-10,23.077,23.978,23.077,23.501,645698,0
2006-03-13,23.412,23.462,22.3,22.472,1000696,0
2006-03-14,22.367,22.655,21.741,22.11,871250,0
2006-03-15,22.004,22.464,21.853,22.422,823728,0
2006-03-16,22.526,22.751,22.269,22.678,776371,0
2006-03-17,22.759,22.988,22.489,22.805,715592,0
2006-03-20,22.678,22.805,22.376,22.701,896619,0
2006-03-21,22.608,22.693,21.763,21.799,1232637,0
2006-03-22,21.794,22.859,21.741,22.759,638105,0
2006-03-23,22.687,22.736,22.035,22.117,464816,0
2006-03-24,22.178,22.481,21.862,21.996,567461,0
2006-03-27,21.898,22.187,21.838,22.029,428376,0
2006-03-28,21.945,21.988,21.559,21.763,305720,0
2006-03-29,21.772,21.961,21.657,21.853,298035,0
2006-03-30,21.922,22.234,21.898,22.125,395256,0
2006-03-31,22.245,22.245,21.937,22.051,489121,0
2006-04-03,22.336,22.805,21.862,22.11,811923,0
2006-04-04,22.155,22.445,21.967,22.291,710616,0
2006-04-05,22.3,22.33,22.103,22.225,389398,0
2006-04-06,22.225,22.472,22.134,22.284,542667,0
2006-04-07,22.324,22.563,22.155,22.216,610403,0
2006-04-10,22.187,22.24,22.004,22.171,480725,0
2006-04-11,22.225,22.39,21.733,21.794,874631,0
2006-04-12,21.725,21.725,21.242,21.408,586002,0
2006-04-13,21.43,21.497,21.203,21.489,337145,0
2006-04-17,21.43,21.68,20.712,21.18,586972,0
2006-04-18,21.129,21.588,21.129,21.482,487491,0
2006-04-19,21.482,21.779,21.203,21.687,470438,0
2006-04-20,21.816,22.065,21.694,21.937,688150,0
2006-04-21,22.071,22.071,21.749,21.891,855549,0
2006-04-24,21.823,21.981,21.361,21.612,413310,0
2006-04-25,21.716,21.757,21.43,21.619,222138,0
2006-04-26,21.588,21.588,21.015,21.21,715431,0
2006-04-27,21.059,21.838,21.05,21.559,357401,0
2006-04-28,21.444,21.649,21.309,21.506,269277,0
2006-05-01,21.415,21.552,20.861,20.945,338949,0
2006-05-02,20.962,21.137,20.371,20.779,1673415,0
2006-05-03,20.712,21.316,20.47,21.271,401254,0
2006-05-04,21.271,22.096,21.242,22.059,597555,0
2006-05-05,22.234,22.254,21.808,21.974,384458,0
2006-05-08,21.845,22.11,21.845,22.059,218147,0
2006-05-09,22.079,22.171,21.952,22.035,541228,0
2006-05-10,21.914,22.11,21.838,21.961,467183,0
2006-05-11,22.004,22.125,21.333,21.369,428801,0
2006-05-12,21.286,21.385,20.779,20.841,353879,0
2006-05-15,20.666,20.695,20.207,20.417,295864,0
2006-05-16,20.545,20.721,20.13,20.167,317292,0
2006-05-17,20.047,20.273,19.866,19.934,190618,0
2006-05-18,20.062,20.159,19.623,19.623,177787,0
2006-05-19,19.615,20.062,19.403,19.811,214908,0
2006-05-22,21.342,23.341,20.939,22.701,2507264,0
2006-05-23,22.768,24.167,22.768,22.889,1082477,0
2006-05-24,22.828,23.758,21.937,22.859,966306,0
2006-05-25,23.223,23.524,22.701,23.341,519211,0
2006-05-26,23.404,23.501,22.707,22.889,290287,0
2006-05-30,22.768,23.11,22.254,22.324,305150,0
2006-05-31,22.269,22.912,22.269,22.721,297807,0
2006-06-01,22.896,23.501,22.616,23.412,439512,0
2006-06-02,23.6,24.167,23.412,24.144,565233,0
2006-06-05,24.098,24.098,22.889,23.094,458897,0
2006-06-06,23.25,23.774,22.919,23.223,409207,0
2006-06-07,23.372,23.697,23.039,23.494,605179,0
2006-06-08,24.098,25.548,23.674,24.855,2354516,0
2006-06-09,25.036,25.044,24.212,24.288,816592,0
2006-06-12,24.235,24.559,23.208,23.242,479041,0
2006-06-13,23.201,23.433,22.472,22.588,854323,0
2006-06-14,22.489,22.867,22.071,22.33,564057,0
2006-06-15,22.351,23.008,22.33,22.542,1046706,0
2006-06-16,22.512,22.988,22.445,22.669,826992,0
2006-06-19,22.843,22.843,21.922,22.029,325410,0
2006-06-20,22.087,22.678,21.884,21.988,318214,0
2006-06-21,21.875,22.655,21.687,22.39,335851,0
2006-06-22,22.3,22.413,21.733,21.937,234858,0
2006-06-23,21.853,22.103,21.626,21.845,162996,0
2006-06-26,21.967,22.155,21.694,21.845,225686,0
2006-06-27,21.808,22.051,21.567,21.694,219502,0
2006-06-28,21.845,21.845,21.369,21.741,220301,0
2006-06-29,21.83,22.376,21.634,22.291,315554,0
2006-06-30,22.489,22.489,21.898,22.125,309027,0
2006-07-03,21.996,22.163,21.945,22.103,89607,0
2006-07-05,21.914,22.437,21.808,22.376,340850,0
2006-07-06,22.464,22.489,22.225,22.261,343597,0
2006-07-07,22.155,22.489,21.838,22.234,320238,0
2006-07-10,22.234,22.336,21.772,21.862,298173,0
2006-07-11,21.772,22.079,21.196,22.051,267255,0
2006-07-12,21.961,22.043,20.81,20.983,276428,0
2006-07-13,20.931,20.97,20.319,20.319,338392,0
2006-07-14,20.319,20.623,19.715,20.417,414892,0
2006-07-17,20.385,20.59,19.852,19.949,211770,0
2006-07-18,20.047,20.25,19.599,20.207,238469,0
2006-07-19,20.138,21.089,20.071,20.478,298211,0
2006-07-20,20.455,21.007,20.455,20.552,267889,0
2006-07-21,20.47,20.59,19.79,20.062,298657,0
2006-07-24,20.237,20.908,20.198,20.869,196488,0
2006-07-25,20.945,21.415,20.878,21.254,236662,0
2006-07-26,21.121,21.401,20.825,21.043,200395,0
2006-07-27,20.976,21.226,20.385,20.462,217292,0
2006-07-28,20.508,21.242,20.355,21.189,167181,0
2006-07-31,21.073,21.165,20.712,20.983,170124,0
2006-08-01,21.165,21.286,20.319,20.334,336353,0
2006-08-02,20.508,21.664,20.447,21.506,334926,0
2006-08-03,21.385,21.574,20.901,21.401,211785,0
2006-08-04,21.634,21.862,20.901,21.235,187944,0
2006-08-07,21.137,21.203,20.757,20.869,127440,0
2006-08-08,21.029,21.189,20.462,20.59,135144,0
2006-08-09,20.742,21.151,20.492,20.559,203640,0
2006-08-10,20.447,20.908,20.334,20.651,161842,0
2006-08-11,20.673,21.271,20.673,21.129,177859,0
2006-08-14,21.226,21.559,21.165,21.172,165483,0
2006-08-15,21.316,23.242,21.262,23.144,961982,0
2006-08-16,23.242,23.242,22.729,22.889,183952,0
2006-08-17,22.928,23.441,22.729,23.047,173731,0
2006-08-18,23.144,23.765,22.641,23.643,312229,0
2006-08-21,23.592,23.592,22.836,23.372,175492,0
2006-08-22,23.448,23.957,23.379,23.674,253628,0
2006-08-23,23.643,23.948,23.561,23.752,252061,0
2006-08-24,23.752,23.933,23.66,23.908,314573,0
2006-08-25,23.765,23.917,23.494,23.524,124335,0
2006-08-28,23.448,23.554,23.341,23.462,118390,0
2006-08-29,23.297,24.212,23.16,23.978,285077,0
2006-08-30,23.94,25.058,23.894,24.824,296136,0
2006-08-31,24.8,24.916,24.483,24.742,200705,0
2006-09-01,24.87,24.952,24.474,24.763,231602,0
2006-09-05,24.824,24.87,24.574,24.807,175904,0
2006-09-06,24.58,24.694,23.454,23.454,332549,0
2006-09-07,23.441,24.188,22.928,23.508,292924,0
2006-09-08,23.554,24.076,23.237,23.908,267431,0
2006-09-11,23.781,24.467,23.554,24.256,264991,0
2006-09-12,24.221,25.036,24.076,24.944,461309,0
2006-09-13,24.862,26.109,24.778,25.829,552730,0
2006-09-14,25.678,25.935,25.14,25.813,389240,0
2006-09-15,26.011,26.018,25.006,25.406,703936,0
2006-09-18,25.316,26.253,25.247,25.967,398133,0
2006-09-19,26.223,26.228,24.566,25.231,499972,0
2006-09-20,25.323,25.881,24.899,25.716,855344,0
2006-09-21,25.467,26.193,23.737,23.88,2116854,0
2006-09-22,23.88,24.89,23.697,24.612,683923,0
2006-09-25,24.566,25.095,24.566,24.848,579166,0
2006-09-26,24.816,25.224,24.794,25.021,365980,0
2006-09-27,25.028,25.595,25.028,25.529,396879,0
2006-09-28,25.406,25.807,25.21,25.609,381522,0
2006-09-29,25.702,25.868,25.278,25.308,253803,0
2006-10-02,25.217,25.695,24.53,25.104,284660,0
2006-10-03,25.172,25.678,24.816,25.352,366289,0
2006-10-04,25.262,25.829,25.201,25.548,691122,0
2006-10-05,25.512,26.004,25.415,25.943,419199,0
2006-10-06,25.768,26.533,25.746,26.359,432093,0
2006-10-09,26.266,26.457,25.913,26.266,242771,0
2006-10-10,26.383,26.495,26.079,26.335,237110,0
2006-10-11,26.17,26.383,25.829,26.208,272728,0
2006-10-12,26.533,27.091,26.397,27.01,460007,0
2006-10-13,27.053,27.214,26.901,27.138,327053,0
2006-10-16,27.06,27.311,26.745,26.963,430869,0
2006-10-17,26.714,27.621,26.714,27.581,467191,0
2006-10-18,27.66,27.718,27.016,27.221,270342,0
2006-10-19,27.076,27.536,27.076,27.349,298266,0
2006-10-20,27.479,27.581,26.984,27.494,204193,0
2006-10-23,27.479,27.59,26.963,26.978,187303,0
2006-10-24,26.806,27.357,26.669,27.121,273607,0
2006-10-25,27.164,27.432,26.878,27.214,124478,0
2006-10-26,27.289,27.778,26.857,27.749,188811,0
2006-10-27,27.561,27.937,27.266,27.362,214973,0
2006-10-30,27.318,27.318,26.753,27.039,142721,0
2006-10-31,27.023,27.147,26.602,26.948,218519,0
2006-11-01,27.016,27.147,26.055,26.055,176479,0
2006-11-02,26.025,26.131,25.366,25.881,219203,0
2006-11-03,26.025,26.448,25.889,26.392,154823,0
2006-11-06,26.518,26.812,26.193,26.426,278021,0
2006-11-07,26.426,27.84,26.426,27.757,538061,0
2006-11-08,27.638,28.12,27.553,27.937,337256,0
2006-11-09,27.969,28.12,27.189,27.303,181716,0
2006-11-10,27.34,27.718,27.01,27.454,180798,0
2006-11-13,27.462,27.87,27.303,27.37,211924,0
2006-11-14,27.214,28.347,26.857,28.309,227341,0
2006-11-15,28.347,28.618,28.224,28.28,245562,0
2006-11-16,28.166,28.175,27.164,27.401,406246,0
2006-11-17,27.394,27.545,27.016,27.486,184042,0
2006-11-20,27.506,27.778,27.311,27.424,157208,0
2006-11-21,27.409,27.93,27.409,27.718,127113,0
2006-11-22,27.718,27.916,27.553,27.697,180473,0
2006-11-24,27.501,27.741,27.28,27.644,60671,0
2006-11-27,27.515,27.53,26.51,26.806,379306,0
2006-11-28,26.873,27.318,26.835,26.978,245625,0
2006-11-29,26.978,27.388,26.941,27.121,190912,0
2006-11-30,27.067,27.289,26.563,26.849,232272,0
2006-12-01,26.993,27.258,26.343,26.767,214193,0
2006-12-04,26.941,27.091,26.481,26.653,1106530,0
2006-12-05,28.726,30.079,28.081,28.769,2970993,0
2006-12-06,28.801,29.48,28.769,29.032,711897,0
2006-12-07,29.222,29.7,29.023,29.18,345442,0
2006-12-08,29.163,29.632,28.836,29.261,320816,0
2006-12-11,29.419,30.093,29.237,29.708,370828,0
2006-12-12,29.765,30.13,29.27,29.668,280640,0
2006-12-13,29.822,30.055,29.419,29.625,232258,0
2006-12-14,29.745,29.911,29.29,29.313,244282,0
2006-12-15,29.36,29.911,29.115,29.451,578116,0
2006-12-18,29.443,29.897,29.172,29.346,225534,0
2006-12-19,29.147,29.435,28.702,29.261,329443,0
2006-12-20,29.305,29.48,28.936,29.353,237006,0
2006-12-21,29.27,29.494,28.709,28.991,201080,0
2006-12-22,28.868,29.2,28.762,28.907,95147,0
2006-12-26,28.852,29.27,28.83,29.102,94675,0
2006-12-27,29.2,29.676,28.998,29.563,121003,0
2006-12-28,29.685,29.685,29.123,29.279,204439,0
2006-12-29,29.353,29.419,28.678,28.778,281070,0
2007-01-03,28.836,29.866,28.796,29.337,320876,0
2007-01-04,29.38,29.822,28.762,29.625,260808,0
2007-01-05,29.578,29.578,28.808,28.982,205094,0
2007-01-08,28.815,28.852,28.362,28.589,348026,0
2007-01-09,28.46,28.552,27.668,28.149,286718,0
2007-01-10,27.976,28.317,27.937,28.224,160465,0
2007-01-11,28.37,28.875,28.37,28.573,220162,0
2007-01-12,28.506,28.696,28.157,28.482,135756,0
2007-01-16,28.543,28.663,27.81,28.188,188865,0
2007-01-17,28.124,28.157,27.553,27.59,304964,0
2007-01-18,27.553,27.668,26.963,27.053,263451,0
2007-01-19,27.115,27.506,26.806,27.318,180700,0
2007-01-22,27.394,27.394,26.563,27.107,169788,0
2007-01-23,27.099,27.147,26.759,27.001,144971,0
2007-01-24,27.06,27.138,26.857,27.076,105156,0
2007-01-25,27.121,27.121,26.473,26.579,300281,0
2007-01-26,26.683,26.781,26.146,26.457,450083,0
2007-01-29,26.397,26.812,26.228,26.546,185592,0
2007-01-30,26.579,26.739,26.359,26.563,120456,0
2007-01-31,26.473,27.324,26.426,27.214,259697,0
2007-02-01,27.333,27.409,26.579,26.683,178373,0
2007-02-02,26.623,26.948,26.607,26.812,156451,0
2007-02-05,26.676,26.941,26.579,26.745,139043,0
2007-02-06,26.767,26.886,26.676,26.865,194522,0
2007-02-07,26.857,27.067,26.676,27.06,176617,0
2007-02-08,26.963,27.214,26.843,27.182,116008,0
2007-02-09,27.214,27.214,26.457,26.644,196159,0
2007-02-12,26.579,26.676,26.266,26.457,179327,0
2007-02-13,26.571,26.759,26.359,26.63,135224,0
2007-02-14,26.623,26.812,26.439,26.767,182889,0
2007-02-15,26.835,26.935,26.615,26.739,151844,0
2007-02-16,26.739,26.82,26.488,26.63,163269,0
2007-02-20,26.722,27.34,26.439,27.076,192034,0
2007-02-21,27.039,27.581,26.941,27.47,152062,0
2007-02-22,27.446,27.672,27.28,27.614,165521,0
2007-02-23,27.515,27.573,27.311,27.536,463974,0
2007-02-26,27.59,27.711,26.759,27.03,201838,0
2007-02-27,26.971,27.023,26.079,26.307,327045,0
2007-02-28,26.244,26.343,25.64,25.967,245676,0
2007-03-01,25.656,26.292,25.443,25.951,304237,0
2007-03-02,25.702,25.92,25.512,25.702,271056,0
2007-03-05,25.482,26.072,25.104,25.104,455294,0
2007-03-06,25.384,25.967,25.172,25.512,364203,0
2007-03-07,25.633,26.17,25.512,26.17,623279,0
2007-03-08,26.488,26.901,26.14,26.745,502200,0
2007-03-09,28.188,28.535,26.525,27.13,1142504,0
2007-03-12,26.893,28.194,26.893,28.037,800537,0
2007-03-13,27.855,28.045,27.454,27.621,333444,0
2007-03-14,27.727,28.089,27.242,27.99,252259,0
2007-03-15,27.96,28.045,27.606,27.901,171344,0
2007-03-16,27.895,28.089,27.59,27.901,328638,0
2007-03-19,27.984,28.302,27.672,27.901,161481,0
2007-03-20,27.835,28.107,27.553,28.098,223598,0
2007-03-21,28.157,28.338,27.573,28.272,264156,0
2007-03-22,28.249,28.272,27.697,28.202,288284,0
2007-03-23,28.133,28.393,28.059,28.393,225273,0
2007-03-26,28.355,28.844,28.355,28.796,427466,0
2007-03-27,28.762,28.801,28.46,28.796,516592,0
2007-03-28,28.65,28.943,28.581,28.868,415394,0
2007-03-29,28.998,29.023,28.33,28.769,261621,0
2007-03-30,28.604,29.373,28.604,29.279,302277,0
2007-04-02,29.397,29.397,28.998,29.245,317517,0
2007-04-03,29.23,29.79,29.102,29.745,391260,0
2007-04-04,29.676,29.676,29.406,29.602,267513,0
2007-04-05,29.406,29.55,29.237,29.353,173337,0
2007-04-09,29.443,30.13,29.369,29.828,325572,0
2007-04-10,29.774,30.312,29.668,30.161,368158,0
2007-04-11,30.087,30.238,29.237,29.353,522219,0
2007-04-12,29.369,29.751,29.016,29.625,284930,0
2007-04-13,29.661,29.843,29.406,29.843,347418,0
2007-04-16,29.933,30.387,29.933,30.261,396721,0
2007-04-17,30.41,30.41,30.087,30.327,574743,0
2007-04-18,30.274,30.365,30.033,30.245,277214,0
2007-04-19,30.168,30.238,29.716,29.911,214805,0
2007-04-20,30.047,30.253,29.963,30.039,302849,0
2007-04-23,29.971,30.35,29.828,30.093,188318,0
2007-04-24,30.002,30.297,29.925,30.13,400984,0
2007-04-25,30.161,30.297,30.008,30.161,266793,0
2007-04-26,30.161,30.372,29.963,30.199,235070,0
2007-04-27,30.168,30.238,29.518,29.911,432598,0
2007-04-30,29.814,29.843,28.438,28.611,433547,0
2007-05-01,28.686,29.488,28.671,29.458,362179,0
2007-05-02,29.38,30.238,29.245,30.047,289229,0
2007-05-03,30.1,30.1,29.625,29.933,257693,0
2007-05-04,30.079,30.123,29.851,30.047,198565,0
2007-05-07,30.13,30.212,29.866,30.008,202761,0
2007-05-08,29.918,31.591,29.645,31.584,956142,0
2007-05-09,31.673,32.784,31.584,32.271,802603,0
2007-05-10,32.005,32.504,31.681,32.127,510591,0
2007-05-11,32.019,32.716,31.787,32.195,304657,0
2007-05-14,32.149,32.693,32.149,32.443,354596,0
2007-05-15,32.436,33.344,32.332,32.693,503989,0
2007-05-16,32.664,33.344,32.58,33.282,330376,0
2007-05-17,33.327,33.659,32.904,33.366,582712,0
2007-05-18,33.403,33.902,33.117,33.751,192462,0
2007-05-21,33.849,34.358,33.644,34.243,564885,0
2007-05-22,34.341,34.734,34.001,34.538,455610,0
2007-05-23,34.652,34.757,33.644,33.698,211907,0
2007-05-24,33.736,34.425,32.701,32.784,425648,0
2007-05-25,32.884,33.44,32.738,33.381,210135,0
2007-05-29,33.449,34.068,33.253,33.502,250498,0
2007-05-30,33.344,33.539,32.935,33.472,244307,0
2007-05-31,33.472,34.432,33.435,33.842,580654,0
2007-06-01,34.015,34.168,33.803,33.932,402746,0
2007-06-04,33.88,34.203,33.88,34.046,264625,0
2007-06-05,34.046,34.287,33.614,33.825,429054,0
2007-06-06,33.736,34.068,33.426,33.964,562689,0
2007-06-07,31.815,32.224,30.039,30.79,3246280,0
2007-06-08,30.608,31.748,30.608,31.476,1232977,0
2007-06-11,31.514,31.815,31.182,31.372,883074,0
2007-06-12,31.249,33.319,31.202,32.3,1145574,0
2007-06-13,32.504,32.527,32.218,32.358,2488134,0
2007-06-14,32.504,33.224,32.484,32.504,1233486,0
2007-06-15,32.988,33.041,32.3,32.428,896737,0
2007-06-18,32.452,32.476,31.617,32.186,765902,0
2007-06-19,31.982,33.435,31.982,33.26,812469,0
2007-06-20,33.381,33.803,33.027,33.298,842554,0
2007-06-21,33.44,33.986,32.701,33.918,841619,0
2007-06-22,33.88,34.038,32.971,33.282,750176,0
2007-06-25,33.133,33.388,32.549,32.957,666194,0
2007-06-26,33.842,34.506,33.571,34.046,1301408,0
2007-06-27,34.122,34.168,33.366,33.631,680673,0
2007-06-28,33.769,35.482,33.76,35.143,1346116,0
2007-06-29,35.43,36.086,35.083,35.089,951831,0
2007-07-02,35.398,36.095,35.219,35.468,535014,0
2007-07-03,35.897,35.906,35.319,35.603,327454,0
2007-07-05,35.724,35.808,34.902,35.528,497008,0
2007-07-06,35.837,36.434,35.717,36.368,672472,0
2007-07-09,36.509,36.782,36.345,36.565,436270,0
2007-07-10,36.705,36.79,35.808,35.853,479165,0
2007-07-11,35.959,36.102,35.468,35.754,353288,0
2007-07-12,36.11,36.374,35.528,35.844,609014,0
2007-07-13,35.717,36.056,35.596,35.77,277939,0
2007-07-16,35.679,35.837,35.285,35.452,213746,0
2007-07-17,35.671,36.345,35.49,36.042,446678,0
2007-07-18,35.853,35.989,35.319,35.944,537414,0
2007-07-19,36.192,36.994,36.162,36.489,463051,0
2007-07-20,36.405,36.405,35.415,35.55,437845,0
2007-07-23,35.694,36.412,35.64,35.778,330396,0
2007-07-24,35.761,35.761,34.787,35.126,526028,0
2007-07-25,35.376,35.649,34.168,34.787,516093,0
2007-07-26,34.765,34.983,32.059,32.929,1145390,0
2007-07-27,32.995,33.456,32.367,32.406,515227,0
2007-07-30,32.504,33.381,32.165,33.108,548273,0
2007-07-31,33.048,33.44,32.807,32.859,525055,0
2007-08-01,32.829,33.417,32.399,32.971,753698,0
2007-08-02,33.146,33.728,33.079,33.435,408597,0
2007-08-03,33.449,33.789,31.838,31.884,448433,0
2007-08-06,32.059,32.406,31.731,32.239,760014,0
2007-08-07,32.186,32.572,31.898,32.102,582666,0
2007-08-08,32.428,32.784,30.261,30.494,1256073,0
2007-08-09,29.941,30.025,26.797,28.317,2078236,0
2007-08-10,28.194,32.929,28.107,32.239,1239945,0
2007-08-13,32.549,33.449,31.316,31.576,757827,0
2007-08-14,31.576,32.224,30.963,30.999,214794,0
2007-08-15,30.956,31.876,30.532,30.637,368510,0
2007-08-16,30.403,31.039,29.284,30.948,461602,0
2007-08-17,32.247,32.247,30.948,31.591,362099,0
2007-08-20,31.764,32.102,31.188,31.838,247115,0
2007-08-21,32.177,32.307,31.514,31.591,215265,0
2007-08-22,31.832,31.997,31.438,31.584,450106,0
2007-08-23,31.824,32.065,31.584,31.731,310203,0
2007-08-24,31.787,32.324,31.787,32.045,341861,0
2007-08-27,32.045,32.277,31.407,31.764,413930,0
2007-08-28,31.688,32.01,30.931,30.956,456710,0
2007-08-29,31.393,31.898,31.169,31.617,569010,0
2007-08-30,31.324,32.292,31.324,31.794,397381,0
2007-08-31,32.195,32.624,31.923,32.171,208560,0
2007-09-04,32.701,33.88,32.701,33.267,825492,0
2007-09-05,34.66,35.58,34.068,35.58,1096036,0
2007-09-06,35.792,35.906,35.256,35.346,665229,0
2007-09-07,34.938,35.211,34.153,34.303,578877,0
2007-09-10,34.455,34.96,34.084,34.591,509251,0
2007-09-11,34.856,35.383,34.628,35.249,437740,0
2007-09-12,35.249,36.277,34.989,35.875,470291,0
2007-09-13,35.951,35.959,34.817,35.376,533339,0
2007-09-14,35.112,35.596,34.902,35.505,337722,0
2007-09-17,35.329,35.329,34.447,34.847,457790,0
2007-09-18,34.856,36.472,34.847,36.368,667118,0
2007-09-19,36.617,38.157,36.594,37.908,1100531,0
2007-09-20,38.279,40.395,37.946,38.853,1959529,0
2007-09-21,39.172,40.215,39.096,39.889,949447,0
2007-09-24,40.689,41.388,39.683,40.056,574536,0
2007-09-25,40.062,41.121,39.895,40.175,576020,0
2007-09-26,40.606,41.062,40.252,40.94,461256,0
2007-09-27,41.047,41.249,40.062,40.509,536426,0
2007-09-28,40.857,41.121,40.252,40.435,395164,0
2007-10-01,40.435,41.583,40.373,41.326,547325,0
2007-10-02,41.403,41.754,40.774,41.363,448282,0
2007-10-03,41.396,41.711,40.871,41.431,429581,0
2007-10-04,41.515,41.728,41.068,41.599,323385,0
2007-10-05,41.876,43.011,41.876,42.619,742707,0
2007-10-08,42.76,42.76,41.199,41.719,475772,0
2007-10-09,41.989,42.022,41.014,41.311,643299,0
2007-10-10,41.205,43.179,41.205,43.155,712260,0
2007-10-11,43.841,43.841,40.955,41.218,609453,0
2007-10-12,41.199,42.49,41.192,42.164,324373,0
2007-10-15,42.331,43.089,42.157,42.611,578979,0
2007-10-16,42.628,42.776,41.848,41.931,416828,0
2007-10-17,42.572,43.2,41.687,42.3,680096,0
2007-10-18,42.217,42.505,42.006,42.126,347195,0
2007-10-19,42.134,42.134,40.887,40.887,416303,0
2007-10-22,40.668,40.668,37.274,40.199,1123129,0
2007-10-23,39.895,40.676,39.609,40.002,526993,0
2007-10-24,39.699,39.928,39.186,39.837,822115,0
2007-10-25,39.889,40.599,39.542,40.319,499881,0
2007-10-26,40.531,41.854,40.373,41.599,349299,0
2007-10-29,41.86,41.953,41.121,41.355,324118,0
2007-10-30,41.092,41.583,40.864,41.469,260427,0
2007-10-31,41.559,41.719,40.154,41.009,400471,0
2007-11-01,40.349,40.472,38.794,39.05,608024,0
2007-11-02,39.377,39.377,37.992,38.74,385892,0
2007-11-05,38.368,38.93,37.425,38.454,414475,0
2007-11-06,38.506,40.206,38.324,40.102,495876,0
2007-11-07,39.404,40.062,38.256,38.342,306928,0
2007-11-08,39.262,39.414,37.789,39.103,417708,0
2007-11-09,38.489,39.268,38.089,38.424,479252,0
2007-11-12,38.302,38.648,37.894,37.937,469617,0
2007-11-13,38.149,38.513,37.961,38.317,321004,0
2007-11-14,38.521,39.186,37.765,38.03,337293,0
2007-11-15,37.756,38.437,36.973,37.516,373393,0
2007-11-16,37.516,37.756,36.509,37.629,1118527,0
2007-11-19,37.825,37.825,36.186,36.509,309658,0
2007-11-20,36.509,37.342,35.423,35.815,341157,0
2007-11-21,35.541,35.869,34.96,35.368,310084,0
2007-11-23,35.49,36.149,35.436,35.823,118315,0
2007-11-26,35.625,36.224,34.554,34.62,361116,0
2007-11-27,34.66,36.533,34.53,36.284,433408,0
2007-11-28,36.669,37.87,36.549,37.576,662379,0
2007-11-29,37.409,38.679,37.355,37.57,447205,0
2007-11-30,38.113,38.454,37.38,37.537,490987,0
2007-12-03,37.38,37.441,35.966,36.192,453862,0
2007-12-04,38.545,38.545,37.062,37.312,835756,0
2007-12-05,38.749,39.283,37.983,39.043,880770,0
2007-12-06,37.077,38.362,35.733,37.809,1515199,0
2007-12-07,37.992,39.414,37.992,39.119,664233,0
2007-12-10,39.369,41.687,39.369,40.962,766229,0
2007-12-11,41.273,41.576,39.571,39.708,698496,0
2007-12-12,40.668,41.257,39.964,40.517,351090,0
2007-12-13,40.102,41.062,39.389,40.788,437244,0
2007-12-14,40.327,40.689,39.119,39.512,477266,0
2007-12-17,39.21,39.676,38.703,38.898,471995,0
2007-12-18,39.019,39.505,37.45,38.998,471568,0
2007-12-19,38.846,39.866,38.648,39.512,301909,0
2007-12-20,39.972,40.411,38.953,40.327,280542,0
2007-12-21,40.955,41.311,40.448,40.697,752372,0
2007-12-24,41.319,41.848,40.986,41.372,269181,0
2007-12-26,41.546,42.285,40.994,42.27,421102,0
2007-12-27,41.989,42.381,40.843,41.075,384005,0
2007-12-28,41.192,42.119,41.192,41.644,276130,0
2007-12-31,41.408,41.915,40.441,40.826,345131,0
2008-01-02,40.843,41.498,38.969,40.661,697843,0
2008-01-03,40.448,41.628,40.441,40.871,419530,0
2008-01-04,39.889,40.131,38.416,38.862,476991,0
2008-01-07,38.969,39.837,38.368,39.239,476485,0
2008-01-08,37.727,39.21,37.238,38.021,745741,0
2008-01-09,37.796,38.205,35.376,36.859,785164,0
2008-01-10,36.565,37.214,36.034,37.001,498385,0
2008-01-11,36.775,36.906,35.717,35.792,302610,0
2008-01-14,36.245,36.934,36.245,36.646,329086,0
2008-01-15,35.944,36.866,35.944,36.328,281096,0
2008-01-16,36.086,37.054,35.164,36.48,498008,0
2008-01-17,36.503,36.775,35.528,35.632,307207,0
2008-01-18,35.724,36.434,34.408,34.863,367340,0
2008-01-22,33.417,35.406,32.511,34.817,354760,0
2008-01-23,33.932,35.279,32.631,35.059,404421,0
2008-01-24,35.337,35.528,33.744,33.932,479357,0
2008-01-25,33.676,34.386,33.207,33.494,402621,0
2008-01-28,33.359,33.986,33.033,33.918,355632,0
2008-01-29,33.911,34.234,33.344,33.932,328347,0
2008-01-30,33.911,35.068,33.53,34.068,265766,0
2008-01-31,33.578,34.122,33.291,33.864,710007,0
2008-02-01,34.068,35.156,33.887,34.757,357693,0
2008-02-04,35.49,35.869,34.998,35.505,473724,0
2008-02-05,34.893,35.505,34.129,34.273,318351,0
2008-02-06,34.62,34.885,33.947,34.038,224671,0
2008-02-07,33.924,34.106,32.942,33.388,411169,0
2008-02-08,33.245,33.388,32.542,32.596,351462,0
2008-02-11,32.596,33.667,32.316,33.344,496569,0
2008-02-12,33.517,33.939,33.062,33.168,1232952,0
2008-02-13,33.524,35.61,33.359,35.415,920000,0
2008-02-14,35.423,35.565,33.932,34.393,738010,0
2008-02-15,34.068,34.597,33.539,34.189,1103803,0
2008-02-19,34.718,34.718,33.062,33.224,859165,0
2008-02-20,33.055,33.683,32.572,33.464,267376,0
2008-02-21,33.352,33.911,31.718,31.782,1196601,0
2008-02-22,31.764,31.876,30.916,31.467,1078561,0
2008-02-25,31.467,33.126,31.467,32.776,779767,0
2008-02-26,32.618,33.864,32.555,33.004,481243,0
2008-02-27,32.745,33.659,32.351,33.487,528494,0
2008-02-28,33.487,33.706,33.041,33.472,656943,0
2008-02-29,33.449,33.517,32.443,32.792,484652,0
2008-03-03,32.542,32.95,32.119,32.58,508089,0
2008-03-04,32.511,32.71,31.673,32.08,476906,0
2008-03-05,32.428,32.891,32.065,32.307,359519,0
2008-03-06,34.682,36.594,34.393,35.717,1961543,0
2008-03-07,35.452,35.452,31.953,32.195,1412683,0
2008-03-10,32.247,33.344,32.088,32.367,1050357,0
2008-03-11,33.094,33.872,31.43,32.271,995275,0
2008-03-12,32.484,32.829,31.355,31.407,674576,0
2008-03-13,31.264,31.696,30.245,31.5,1159441,0
2008-03-14,31.444,31.832,29.963,30.319,769653,0
2008-03-17,29.933,30.093,29.18,29.18,658086,0
2008-03-18,29.188,30.509,29.188,30.417,440697,0
2008-03-19,30.494,30.509,28.83,28.83,579628,0
2008-03-20,28.907,30.35,28.414,30.327,1064795,0
2008-03-24,30.396,30.426,29.751,29.822,668082,0
2008-03-25,29.911,30.796,29.897,30.6,282022,0
2008-03-26,30.29,30.471,29.889,30.342,280220,0
2008-03-27,30.494,30.56,29.555,29.676,305940,0
2008-03-28,29.57,30.106,28.762,28.943,375075,0
2008-03-31,28.907,29.653,28.656,29.48,437615,0
2008-04-01,29.585,30.1,29.373,29.941,349347,0
2008-04-02,30.047,31.332,30.047,30.727,493375,0
2008-04-03,30.494,30.864,30.238,30.66,265566,0
2008-04-04,30.623,30.825,30.509,30.517,389459,0
2008-04-07,30.667,31.287,30.667,30.901,357778,0
2008-04-08,30.888,31.438,30.66,30.993,282511,0
2008-04-09,30.97,31.21,30.238,30.552,254967,0
2008-04-10,30.486,30.864,30.087,30.538,161632,0
2008-04-11,30.238,30.238,29.412,29.563,330783,0
2008-04-14,29.435,29.632,29.102,29.147,207899,0
2008-04-15,29.284,29.619,28.796,29.305,174928,0
2008-04-16,29.533,30.538,29.533,30.462,264836,0
2008-04-17,30.387,30.644,29.503,29.708,188523,0
2008-04-18,30.199,30.434,29.905,30.1,255373,0
2008-04-21,29.737,30.168,29.685,29.971,222238,0
2008-04-22,29.737,29.737,28.921,29.252,384145,0
2008-04-23,29.369,30.79,29.369,29.873,262657,0
2008-04-24,29.828,30.79,29.29,30.396,235087,0
2008-04-25,30.456,30.79,29.737,30.176,142806,0
2008-04-28,30.199,30.281,29.858,29.988,162442,0
2008-04-29,29.835,30.079,29.172,29.724,201443,0
2008-04-30,29.732,29.881,28.973,29.279,189240,0
2008-05-01,29.2,29.732,29.2,29.602,256329,0
2008-05-02,29.858,30.238,29.645,29.925,264159,0
2008-05-05,29.858,29.925,29.488,29.645,116661,0
2008-05-06,29.388,30.494,29.29,30.182,213898,0
2008-05-07,30.152,30.888,29.963,30.803,341602,0
2008-05-08,30.841,31.226,30.803,31.067,292898,0
2008-05-09,30.909,31.346,30.909,31.21,191207,0
2008-05-12,31.372,32.876,31.217,32.845,767118,0
2008-05-13,32.845,33.26,32.664,32.957,347227,0
2008-05-14,32.988,33.918,32.957,33.53,369450,0
2008-05-15,33.472,34.303,33.373,34.295,289102,0
2008-05-16,34.4,34.47,33.932,34.185,258762,0
2008-05-19,34.098,34.498,33.547,33.644,282269,0
2008-05-20,33.487,33.502,32.823,33.472,1053275,0
2008-05-21,33.578,34.358,33.087,33.304,306581,0
2008-05-22,33.273,33.478,32.957,33.238,239917,0
2008-05-23,33.087,33.215,32.307,32.98,302963,0
2008-05-27,33.224,33.856,32.837,33.585,140261,0
2008-05-28,33.789,34.554,33.789,34.47,282581,0
2008-05-29,34.47,35.262,34.358,34.795,314494,0
2008-05-30,34.772,35.075,34.682,34.998,245974,0
2008-06-02,35.112,35.43,34.196,34.757,292528,0
2008-06-03,35.059,35.528,33.797,34.317,324509,0
2008-06-04,34.203,34.916,34.203,34.682,405979,0
2008-06-05,36.509,37.756,35.528,37.704,1825173,0
2008-06-06,37.259,37.704,36.541,37.433,511235,0
2008-06-09,37.457,37.457,36.337,36.677,493441,0
2008-06-10,36.549,37.266,36.464,37.13,274062,0
2008-06-11,37.789,37.789,35.671,35.671,270835,0
2008-06-12,35.98,36.82,35.724,35.862,238447,0
2008-06-13,36.201,36.754,35.49,36.154,251775,0
2008-06-16,35.875,36.82,35.565,36.541,246824,0
2008-06-17,36.579,36.965,36.072,36.558,271189,0
2008-06-18,36.632,37.38,36.472,37.229,428795,0
2008-06-19,37.206,37.712,36.973,37.622,467571,0
2008-06-20,37.394,37.508,36.284,36.906,541828,0
2008-06-23,37.054,37.259,36.663,37.054,393444,0
2008-06-24,36.85,38.128,36.737,37.047,968698,0
2008-06-25,37.062,37.653,37.001,37.334,465317,0
2008-06-26,37.062,37.206,36.916,36.951,694406,0
2008-06-27,36.796,37.355,36.565,37.042,1003574,0
2008-06-30,37.042,37.351,36.859,37.042,568874,0
2008-07-01,36.763,37.765,36.763,37.401,651107,0
2008-07-02,37.401,37.789,37.054,37.206,589100,0
2008-07-03,37.206,37.47,35.329,35.959,331567,0
2008-07-07,36.391,36.754,35.476,36.079,382568,0
2008-07-08,36.063,36.623,35.565,36.464,289256,0
2008-07-09,36.549,36.965,35.61,35.717,297089,0
2008-07-10,35.679,36.973,35.679,36.558,245181,0
2008-07-11,36.095,36.677,35.541,36.397,278643,0
2008-07-14,36.771,37.047,35.679,36.232,277518,0
2008-07-15,35.701,37.38,35.528,36.906,362812,0
2008-07-16,37.124,37.903,36.646,37.682,230118,0
2008-07-17,37.917,37.924,36.442,37.01,291275,0
2008-07-18,36.985,37.653,35.8,36.579,210046,0
2008-07-21,36.579,37.401,36.027,36.541,455292,0
2008-07-22,36.208,37.388,35.966,37.355,279387,0
2008-07-23,37.38,37.771,36.722,37.137,185267,0
2008-07-24,37.312,37.674,36.973,37.251,227037,0
2008-07-25,37.477,38.672,36.859,38.672,270347,0
2008-07-28,38.657,38.71,36.118,36.26,370997,0
2008-07-29,36.305,37.221,36.305,37.117,178258,0
2008-07-30,37.334,37.334,35.906,36.866,263573,0
2008-07-31,36.245,37.372,35.74,37.137,168004,0
2008-08-01,37.351,37.741,36.489,36.957,200114,0
2008-08-04,36.457,36.457,34.697,35.118,409634,0
2008-08-05,35.352,35.352,34.393,35.294,300914,0
2008-08-06,35.143,35.708,34.432,35.603,264610,0
2008-08-07,34.75,35.505,34.212,34.787,687140,0
2008-08-08,34.772,36.102,34.772,35.837,179943,0
2008-08-11,35.792,37.025,35.792,36.586,172626,0
2008-08-12,35.989,36.495,35.906,36.154,221534,0
2008-08-13,36.133,37.042,35.823,36.654,206315,0
2008-08-14,36.328,37.796,36.328,37.274,137104,0
2008-08-15,37.441,37.441,35.24,36.049,467326,0
2008-08-18,36.034,36.442,34.879,35.294,256602,0
2008-08-19,35.068,35.068,34.417,34.924,195848,0
2008-08-20,35.126,35.853,34.53,34.847,169960,0
2008-08-21,34.574,34.772,34.295,34.506,265509,0
2008-08-22,34.697,35.112,34.228,34.611,224598,0
2008-08-25,34.379,34.62,33.712,34.303,314576,0
2008-08-26,34.196,34.742,34.015,34.386,243179,0
2008-08-27,34.358,34.611,33.902,34.317,257290,0
2008-08-28,34.393,34.644,33.955,34.447,189344,0
2008-08-29,34.212,34.709,34.106,34.562,118681,0
2008-09-02,34.908,35.588,34.718,34.787,282089,0
2008-09-03,34.757,35.329,34.718,34.772,361241,0
2008-09-04,34.697,34.969,34.439,34.47,392927,0
2008-09-05,34.484,34.574,33.653,33.69,443972,0
2008-09-08,34.317,34.811,33.64,34.325,445526,0
2008-09-09,34.168,34.709,31.884,31.973,620603,0
2008-09-10,32.3,32.504,31.665,31.973,498256,0
2008-09-11,31.748,32.036,31.188,31.923,446776,0
2008-09-12,31.703,32.588,31.703,32.277,226691,0
2008-09-15,31.748,31.973,30.592,30.637,345092,0
2008-09-16,30.434,33.267,30.281,32.157,629837,0
2008-09-17,32.904,33.198,30.441,30.441,519647,0
2008-09-18,32.876,34.945,32.504,34.817,1178628,0
2008-09-19,36.072,36.208,34.538,36.141,975154,0
2008-09-22,36.141,36.617,35.46,35.694,376846,0
2008-09-23,35.497,36.17,35.037,35.61,292901,0
2008-09-24,35.823,37.734,35.823,36.699,524514,0
2008-09-25,37.266,37.636,36.663,37.137,231792,0
2008-09-26,36.646,37.879,36.405,37.879,454869,0
2008-09-29,37.312,37.57,35.149,36.525,389125,0
2008-09-30,36.691,37.531,36.354,37.221,543636,0
2008-10-01,36.859,38.076,36.517,37.968,330005,0
2008-10-02,37.796,38.061,37.334,37.583,732420,0
2008-10-03,37.983,38.213,36.397,36.549,598322,0
2008-10-06,36.063,36.691,34.4,36.457,518428,0
2008-10-07,35.808,37.697,33.769,33.769,527720,0
2008-10-08,33.395,35.649,33.176,34.068,505125,0
2008-10-09,34.372,35.853,33.004,33.004,489609,0
2008-10-10,32.484,34.046,31.372,33.245,705692,0
2008-10-13,34.478,35.49,34.333,34.96,667483,0
2008-10-14,35.815,36.608,34.554,34.938,582094,0
2008-10-15,34.583,35.262,32.823,32.971,699957,0
2008-10-16,33.327,34.31,31.65,33.644,660256,0
2008-10-17,32.504,34.908,31.528,32.527,536585,0
2008-10-20,33.146,34.189,32.845,34.084,359257,0
2008-10-21,33.381,34.484,33.245,33.273,322914,0
2008-10-22,32.971,33.728,32.421,32.929,599426,0
2008-10-23,32.904,33.64,31.255,32.421,628931,0
2008-10-24,30.342,33.26,30.238,32.088,675679,0
2008-10-27,31.688,32.693,30.825,30.864,402511,0
2008-10-28,31.641,33.019,30.999,32.884,578612,0
2008-10-29,33.253,35.815,32.436,34.856,746414,0
2008-10-30,35.657,36.238,34.847,35.778,313426,0
2008-10-31,35.285,37.604,35.156,36.6,608614,0
2008-11-03,36.6,37.59,35.671,37.214,502457,0
2008-11-04,37.524,37.789,36.549,37.342,333357,0
2008-11-05,36.942,38.052,35.617,35.717,547614,0
2008-11-06,35.61,35.815,34.652,34.856,399394,0
2008-11-07,35.294,36.11,34.734,35.068,900490,0
2008-11-10,35.875,36.663,35.014,36.305,1068468,0
2008-11-11,36.027,36.027,34.484,34.583,348459,0
2008-11-12,34.015,34.856,33.004,33.071,481034,0
2008-11-13,33.027,35.126,31.967,35.006,433449,0
2008-11-14,34.287,35.319,32.963,33.26,396298,0
2008-11-17,32.929,34.295,32.929,32.98,360619,0
2008-11-18,33.238,34.203,32.218,33.344,273370,0
2008-11-19,33.238,33.992,31.295,31.309,368128,0
2008-11-20,31.21,32.995,30.857,31.045,543353,0
2008-11-21,31.379,32.868,30.752,32.71,748108,0
2008-11-24,32.504,35.528,31.756,35.319,836503,0
2008-11-25,35.58,35.58,33.298,34.015,476752,0
2008-11-26,33.578,35.533,32.542,35.383,404312,0
2008-11-28,34.952,35.951,34.952,35.853,165612,0
2008-12-01,35.022,35.649,33.864,34.114,665460,0
2008-12-02,34.863,35.521,33.833,34.924,516836,0
2008-12-03,34.068,35.135,33.783,34.259,683635,0
2008-12-04,33.864,35.588,32.631,33.273,670914,0
2008-12-05,36.284,37.304,34.824,36.951,1504475,0
2008-12-08,37.401,37.992,36.79,36.994,938438,0
2008-12-09,35.837,36.705,34.924,35.368,777385,0
2008-12-10,35.837,36.419,34.62,35.219,456006,0
2008-12-11,34.66,36.11,34.153,34.545,610007,0
2008-12-12,34.009,37.183,33.667,37.001,815838,0
2008-12-15,37.137,37.137,35.068,35.881,719282,0
2008-12-16,35.89,36.48,35.279,36.305,649320,0
2008-12-17,35.808,36.594,35.565,35.973,457781,0
2008-12-18,36.049,36.118,34.317,34.742,586663,0
2008-12-19,35.444,35.951,34.53,35.632,891150,0
2008-12-22,35.632,35.869,34.393,35.135,496598,0
2008-12-23,35.18,35.234,34.022,34.325,317465,0
2008-12-24,34.341,34.341,33.464,33.744,190413,0
2008-12-26,34.001,34.203,33.736,34.146,250837,0
2008-12-29,33.947,33.947,33.146,33.539,256712,0
2008-12-30,33.676,34.203,33.101,34.196,351862,0
2008-12-31,34.098,35.249,33.744,34.636,523634,0
2009-01-02,34.66,35.256,34.138,35.089,918909,0
2009-01-05,35.18,35.249,34.462,34.908,466725,0
2009-01-06,33.887,34.583,33.502,34.153,855138,0
2009-01-07,34.061,34.523,33.472,33.783,590363,0
2009-01-08,33.614,33.751,33.224,33.312,762462,0
2009-01-09,33.564,33.564,32.639,32.767,811758,0
2009-01-12,32.767,32.921,32.195,32.436,542808,0
2009-01-13,32.452,32.603,31.946,32.149,359163,0
2009-01-14,31.946,31.946,30.479,30.79,646374,0
2009-01-15,30.773,30.922,29.494,30.766,841165,0
2009-01-16,31.255,31.255,30.441,30.993,867680,0
2009-01-20,30.592,31.111,30.145,30.327,649376,0
2009-01-21,30.517,30.819,30.093,30.426,772400,0
2009-01-22,30.176,30.727,29.925,30.152,584981,0
2009-01-23,29.807,31.241,29.676,30.901,526629,0
2009-01-26,30.931,31.632,30.644,30.825,544916,0
2009-01-27,30.984,31.111,30.766,30.956,346477,0
2009-01-28,31.144,31.355,29.911,30.176,883095,0
2009-01-29,29.949,30.245,29.518,29.716,467004,0
2009-01-30,29.956,30.008,29.193,29.328,519529,0
2009-02-02,29.188,29.55,27.598,28.543,1644600,0
2009-02-03,28.618,29.632,27.835,29.472,831060,0
2009-02-04,29.48,30.19,29.188,29.745,711089,0
2009-02-05,29.602,30.825,29.412,30.342,802217,0
2009-02-06,30.221,31.5,30.221,31.217,541998,0
2009-02-09,31.104,31.681,30.978,31.202,311943,0
2009-02-10,30.993,31.407,29.949,30.274,332846,0
2009-02-11,30.268,30.69,30.016,30.268,438832,0
2009-02-12,30.1,30.699,29.774,30.623,279638,0
2009-02-13,30.552,31.52,30.417,30.796,187081,0
2009-02-17,30.087,30.199,29.388,29.822,373161,0
2009-02-18,29.858,30.365,29.724,29.889,403456,0
2009-02-19,30.13,30.358,29.828,29.858,285099,0
2009-02-20,29.51,29.858,29.369,29.563,423758,0
2009-02-23,29.619,29.676,28.12,28.188,474411,0
2009-02-24,28.497,29.279,28.149,29.102,405396,0
2009-02-25,28.982,29.337,28.347,28.734,322573,0
2009-02-26,28.801,29.032,28.272,28.294,428139,0
2009-02-27,28.233,29.04,28.202,28.567,390853,0
2009-03-02,28.347,28.581,28.022,28.107,524171,0
2009-03-03,28.46,29.279,27.778,28.053,446585,0
2009-03-04,28.294,28.936,27.999,28.453,406259,0
2009-03-05,27.976,28.406,26.533,26.607,740511,0
2009-03-06,26.812,27.401,26.636,27.233,381179,0
2009-03-09,27.115,27.901,26.579,26.797,563071,0
2009-03-10,20.44,20.545,14.783,16.992,8600574,0
2009-03-11,17.384,18.407,15.874,15.987,2904642,0
2009-03-12,15.906,16.282,15.369,16.236,1650362,0
2009-03-13,16.296,16.6,15.724,16.335,1195426,0
2009-03-16,16.72,17.152,16.186,16.797,1376561,0
2009-03-17,16.805,17.447,16.252,17.439,749092,0
2009-03-18,17.439,17.439,16.572,17.245,1050514,0
2009-03-19,17.717,17.717,17.008,17.279,703302,0
2009-03-20,17.447,17.522,16.048,16.116,1691197,0
2009-03-23,16.252,16.707,15.177,16.056,1508447,0
2009-03-24,16.064,16.886,15.964,16.683,1026405,0
2009-03-25,16.894,17.536,16.623,17.115,764565,0
2009-03-26,17.384,17.961,17.122,17.9,670217,0
2009-03-27,17.606,18.162,17.431,18.073,643942,0
2009-03-30,17.636,18.05,17.384,18.006,693656,0
2009-03-31,18.157,19.337,17.915,18.722,1491649,0
2009-04-01,18.33,19.026,18.162,19.002,630637,0
2009-04-02,19.191,20.288,19.191,20.108,783794,0
2009-04-03,20.054,20.385,19.806,20.282,621989,0
2009-04-06,19.978,20.25,19.132,19.411,736717,0
2009-04-07,19.246,19.872,18.913,19.199,531085,0
2009-04-08,19.275,19.723,19.184,19.691,271852,0
2009-04-09,19.093,20.658,19.093,20.643,521990,0
2009-04-13,20.433,20.895,20.047,20.796,394617,0
2009-04-14,20.433,20.69,20.062,20.606,292580,0
2009-04-15,20.409,20.976,20.409,20.908,371501,0
2009-04-16,20.901,21.588,20.69,21.497,473754,0
2009-04-17,21.536,21.945,21.196,21.785,472050,0
2009-04-20,20.939,22.452,20.939,22.261,811753,0
2009-04-21,22.245,24.16,22.187,24.129,1012089,0
2009-04-22,24.129,25.467,24.129,24.899,1529843,0
2009-04-23,24.8,24.824,24.114,24.694,905463,0
2009-04-24,25.012,25.995,24.621,25.686,756915,0
2009-04-27,25.626,25.927,24.929,25.231,788445,0
2009-04-28,25.082,25.49,24.65,25.074,523095,0
2009-04-29,25.343,26.439,25.163,25.974,707413,0
2009-04-30,26.049,26.146,25.172,25.301,637831,0
2009-05-01,25.163,25.881,24.944,25.548,458558,0
2009-05-04,24.936,25.021,22.225,22.445,3587618,0
2009-05-05,22.3,22.3,21.218,21.687,2981374,0
2009-05-06,21.794,22.071,21.581,21.794,1710007,0
2009-05-07,21.922,21.974,20.939,21.151,1020936,0
2009-05-08,21.262,21.725,20.433,20.666,1123608,0
2009-05-11,20.623,20.887,20.108,20.695,731522,0
2009-05-12,20.75,20.939,20.13,20.673,891869,0
2009-05-13,20.433,20.629,19.955,20.144,621781,0
2009-05-14,20.138,20.576,20.071,20.425,806029,0
2009-05-15,20.712,21.588,20.363,21.218,1301740,0
2009-05-18,21.226,21.634,20.849,21.595,655497,0
2009-05-19,21.377,21.974,21.21,21.657,809010,0
2009-05-20,21.733,22.623,21.377,21.514,970871,0
2009-05-21,21.43,21.649,21.098,21.271,635861,0
2009-05-22,21.278,21.626,20.923,21.067,479492,0
2009-05-26,20.895,22.02,20.788,21.914,668893,0
2009-05-27,21.772,22.059,21.151,21.286,606169,0
2009-05-28,21.444,22.051,21.158,21.467,455276,0
2009-05-29,21.514,22.2,21.451,22.029,465598,0
2009-06-01,22.178,22.836,21.845,22.481,855282,0
2009-06-02,22.351,22.707,21.845,22.381,579130,0
2009-06-03,22.343,22.729,21.694,22.125,834407,0
2009-06-04,23.608,23.812,22.359,23.267,1587314,0
2009-06-05,23.697,23.697,22.797,22.988,818543,0
2009-06-08,22.736,23.297,22.489,23.025,416963,0
2009-06-09,22.988,23.803,22.881,23.425,712399,0
2009-06-10,23.578,23.84,22.963,23.229,366528,0
2009-06-11,23.336,23.889,23.167,23.417,671517,0
2009-06-12,23.242,23.634,23.101,23.479,436911,0
2009-06-15,23.336,23.441,22.33,22.693,480539,0
2009-06-16,22.94,22.94,22.376,22.715,697045,0
2009-06-17,22.655,23.085,22.445,22.805,374868,0
2009-06-18,22.721,23.201,22.655,22.707,391948,0
2009-06-19,23.016,23.441,22.647,22.701,608253,0
2009-06-22,22.678,22.928,21.945,22.043,449435,0
2009-06-23,22.194,22.351,21.891,22.11,402390,0
2009-06-24,22.261,22.489,21.945,22.117,450095,0
2009-06-25,21.961,22.822,21.961,22.715,715565,0
2009-06-26,22.579,23.448,22.555,23.215,1004378,0
2009-06-29,23.138,23.441,22.843,23.101,943971,0
2009-06-30,23.039,24.302,23.039,24.098,1060112,0
2009-07-01,23.924,24.944,23.924,24.604,934199,0
2009-07-02,24.334,24.604,23.948,24.144,559228,0
2009-07-06,23.924,24.188,23.448,23.729,415488,0
2009-07-07,23.803,23.889,23.404,23.425,453898,0
2009-07-08,23.433,23.6,22.851,23.417,866455,0
2009-07-09,23.425,23.634,23.184,23.267,366667,0
2009-07-10,23.267,23.524,23.117,23.372,242454,0
2009-07-13,23.494,23.812,23.229,23.689,392507,0
2009-07-14,23.616,24.666,23.412,24.65,564559,0
2009-07-15,24.84,24.929,24.241,24.604,449964,0
2009-07-16,24.461,24.936,24.349,24.855,544585,0
2009-07-17,24.916,25.27,24.604,24.944,478180,0
2009-07-20,25.089,25.217,24.686,25.074,214387,0
2009-07-21,25.217,25.217,24.694,25.006,231612,0
2009-07-22,25.012,25.294,24.717,25.074,265344,0
2009-07-23,24.982,25.829,24.89,25.415,349504,0
2009-07-24,25.231,25.54,24.87,25.224,239372,0
2009-07-27,25.126,25.156,24.051,24.635,312047,0
2009-07-28,24.621,25.036,24.302,24.877,206660,0
2009-07-29,24.848,24.862,24.424,24.574,155937,0
2009-07-30,24.748,24.885,24.129,24.241,318273,0
2009-07-31,24.084,24.772,24.06,24.091,215894,0
2009-08-03,24.144,24.84,23.864,24.029,217437,0
2009-08-04,24.044,24.378,23.917,24.091,414400,0
2009-08-05,24.188,24.349,23.634,23.933,610033,0
2009-08-06,24.06,24.433,23.6,24.06,570889,0
2009-08-07,24.356,25.308,24.356,24.916,364793,0
2009-08-10,24.772,24.772,24.508,24.703,511044,0
2009-08-11,24.559,24.877,24.552,24.58,244322,0
2009-08-12,24.666,25.429,24.454,25.028,312576,0
2009-08-13,25.231,25.671,24.975,25.459,204137,0
2009-08-14,25.36,25.496,24.899,25.21,165771,0
2009-08-17,25.051,25.089,24.492,24.952,333228,0
2009-08-18,25.104,25.443,24.474,25.18,620781,0
2009-08-19,25.089,25.746,25.036,25.504,276686,0
2009-08-20,25.399,25.838,25.399,25.829,489855,0
2009-08-21,26.124,26.69,25.906,26.51,468362,0
2009-08-24,26.539,26.82,26.431,26.457,357948,0
2009-08-25,26.607,26.788,25.889,26.025,295276,0
2009-08-26,25.959,26.375,25.881,26.041,195097,0
2009-08-27,26.187,26.335,25.92,26.292,167431,0
2009-08-28,26.327,26.579,25.995,26.072,248450,0
2009-08-31,25.987,26.034,25.702,25.784,352352,0
2009-09-01,25.709,26.253,25.156,25.301,357643,0
2009-09-02,25.24,25.436,25.066,25.14,247402,0
2009-09-03,25.163,25.482,25.133,25.467,130264,0
2009-09-04,25.36,25.746,25.224,25.746,167675,0
2009-09-08,25.807,26.072,25.343,25.889,371232,0
2009-09-09,25.959,26.555,25.913,26.179,279855,0
2009-09-10,26.124,26.383,25.906,26.383,361445,0
2009-09-11,26.322,26.495,25.868,26.025,259728,0
2009-09-14,25.801,26.351,25.73,26.3,268284,0
2009-09-15,26.202,26.555,26.131,26.351,190073,0
2009-09-16,26.448,26.448,25.906,26.109,657573,0
2009-09-17,26.17,26.343,25.838,26.079,350309,0
2009-09-18,26.088,26.327,25.443,26.131,481585,0
2009-09-21,26.096,26.253,25.874,25.981,462567,0
2009-09-22,26.154,26.154,25.618,25.813,622719,0
2009-09-23,25.776,26.018,25.626,25.762,436873,0
2009-09-24,26.835,27.771,26.812,27.266,1613838,0
2009-09-25,26.501,26.623,25.352,25.784,1048065,0
2009-09-28,25.959,26.096,25.595,25.709,304256,0
2009-09-29,25.73,25.927,24.916,25.126,648485,0
2009-09-30,25.21,25.581,24.982,25.111,584845,0
2009-10-01,25.133,25.294,24.944,24.967,437343,0
2009-10-02,24.989,25.021,24.385,24.446,369682,0
2009-10-05,24.574,24.645,24.188,24.272,353584,0
2009-10-06,24.319,24.393,24.235,24.378,337250,0
2009-10-07,24.409,24.523,24.129,24.249,366512,0
2009-10-08,24.402,24.559,24.076,24.212,298638,0
2009-10-09,24.174,24.433,24.136,24.409,189915,0
2009-10-12,24.372,24.439,23.994,24.136,146644,0
2009-10-13,24.629,24.666,24.114,24.364,593992,0
2009-10-14,24.589,25.906,24.566,25.859,662858,0
2009-10-15,25.656,25.702,25.287,25.415,429981,0
2009-10-16,25.392,25.529,24.8,24.952,573116,0
2009-10-19,25.111,25.913,24.929,25.821,607234,0
2009-10-20,25.762,26.025,25.512,25.626,163940,0
2009-10-21,25.618,26.063,25.467,25.474,276622,0
2009-10-22,25.534,25.564,25.278,25.452,249161,0
2009-10-23,25.49,25.626,24.832,25.006,192467,0
2009-10-26,24.982,25.459,24.778,25.111,373905,0
2009-10-27,25.14,25.287,24.778,24.848,340243,0
2009-10-28,24.703,25.028,24.319,24.34,1667991,0
2009-10-29,24.756,25.036,24.454,24.89,291479,0
2009-10-30,24.717,24.855,24.029,24.28,379901,0
2009-11-02,24.272,24.483,23.962,24.235,307361,0
2009-11-03,24.084,24.409,23.889,24.409,257775,0
2009-11-04,24.409,24.454,23.721,23.765,197743,0
2009-11-05,23.924,24.474,23.674,24.372,154329,0
2009-11-06,24.188,24.742,24.152,24.409,96476,0
2009-11-09,24.461,24.734,24.402,24.492,204996,0
2009-11-10,24.319,24.58,24.008,24.067,114770,0
2009-11-11,24.107,24.474,24.016,24.393,146224,0
2009-11-12,24.446,24.595,24.016,24.067,217142,0
2009-11-13,24.174,24.181,23.819,23.987,271149,0
2009-11-16,24.136,24.595,24.084,24.474,263920,0
2009-11-17,24.372,24.544,24.129,24.221,272768,0
2009-11-18,24.188,24.221,23.948,24.212,201112,0
2009-11-19,24.204,24.221,23.412,23.494,261946,0
2009-11-20,23.379,23.623,22.867,22.988,696505,0
2009-11-23,23.016,23.201,22.405,22.437,987962,0
2009-11-24,22.33,22.881,22.33,22.805,472230,0
2009-11-25,22.889,23.117,22.588,22.588,430663,0
2009-11-27,22.216,22.351,21.929,21.974,171871,0
2009-11-30,21.961,22.059,21.482,21.725,469912,0
2009-12-01,21.914,22.071,21.816,21.988,416989,0
2009-12-02,22.035,22.496,21.922,22.376,446986,0
2009-12-03,22.472,22.678,22.071,22.117,266928,0
2009-12-04,22.39,22.472,22.096,22.367,293968,0
2009-12-07,22.481,22.934,22.422,22.889,283299,0
2009-12-08,22.759,23.349,22.542,23.025,388615,0
2009-12-09,25.14,26.327,24.877,26.154,1832042,0
2009-12-10,26.223,26.223,25.716,25.807,377694,0
2009-12-11,25.906,25.913,25.352,25.678,403882,0
2009-12-14,25.821,26.392,25.821,26.283,294862,0
2009-12-15,26.335,26.392,25.995,26.025,342386,0
2009-12-16,26.228,26.397,25.821,25.92,233970,0
2009-12-17,25.776,25.935,25.602,25.792,364015,0
2009-12-18,25.587,26.049,25.474,26.049,903675,0
2009-12-21,26.041,26.781,25.845,26.431,276637,0
2009-12-22,26.457,27.13,26.351,26.714,355579,0
2009-12-23,26.753,27.614,26.518,27.454,377443,0
2009-12-24,27.394,27.765,27.394,27.614,94025,0
2009-12-28,27.59,27.59,27.266,27.362,252107,0
2009-12-29,27.362,27.454,27.198,27.289,130251,0
2009-12-30,27.182,27.289,26.745,26.835,337587,0
2009-12-31,26.91,26.91,26.343,26.488,260058,0
2010-01-04,26.706,27.121,26.706,26.873,171709,0
2010-01-05,26.781,27.01,26.51,26.827,228922,0
2010-01-06,26.739,27.06,26.457,26.714,265497,0
2010-01-07,26.759,27.274,26.533,27.115,339566,0
2010-01-08,27.173,28.008,27.001,27.969,809141,0
2010-01-11,27.99,28.497,27.765,28.447,515446,0
2010-01-12,28.355,28.796,28.075,28.468,456981,0
2010-01-13,28.543,29.016,28.302,28.852,301274,0
2010-01-14,28.801,28.801,28.552,28.678,589560,0
2010-01-15,28.815,28.815,27.727,27.848,439153,0
2010-01-19,27.81,28.107,27.711,28.075,345957,0
2010-01-20,27.976,28.157,27.765,27.916,303322,0
2010-01-21,28.008,28.217,27.621,27.749,206729,0
2010-01-22,27.826,27.944,26.849,26.941,253302,0
2010-01-25,27.016,27.727,26.843,27.672,818615,0
2010-01-26,27.53,27.976,27.158,27.289,270069,0
2010-01-27,27.221,27.621,27.164,27.581,277590,0
2010-01-28,27.553,27.581,26.873,26.918,245724,0
2010-01-29,27.023,27.138,26.63,26.73,180331,0
2010-02-01,26.806,27.016,26.636,26.865,261379,0
2010-02-02,26.788,26.806,25.556,25.64,762286,0
2010-02-03,25.626,25.73,24.272,24.832,908663,0
2010-02-04,24.807,25.012,24.612,24.621,656356,0
2010-02-05,24.566,24.595,23.471,23.705,783427,0
2010-02-08,23.774,23.88,22.678,22.851,592226,0
2010-02-09,22.912,23.297,22.751,23.281,713065,0
2010-02-10,23.151,23.66,23.151,23.54,235067,0
2010-02-11,23.448,23.66,23.094,23.569,169414,0
2010-02-12,23.448,23.705,23.123,23.705,242804,0
2010-02-16,23.705,23.705,23.349,23.616,133642,0
2010-02-17,23.668,23.668,23.341,23.63,104600,0
2010-02-18,23.651,23.957,23.508,23.948,158513,0
2010-02-19,23.97,24.107,23.651,23.94,239096,0
2010-02-22,23.987,24.16,23.583,23.729,214049,0
2010-02-23,23.705,23.705,23.138,23.201,174447,0
2010-02-24,23.281,23.281,22.873,22.948,174181,0
2010-02-25,22.836,23.592,22.6,23.578,533224,0
2010-02-26,23.651,23.957,23.441,23.9,210104,0
2010-03-01,24.051,24.409,23.948,24.288,264611,0
2010-03-02,24.31,24.635,24.084,24.621,206963,0
2010-03-03,24.742,25.18,24.604,24.89,376486,0
2010-03-04,22.996,24.008,22.588,22.707,1387375,0
2010-03-05,22.647,23.229,22.533,22.919,1407760,0
2010-03-08,22.996,23.184,22.623,22.743,474658,0
2010-03-09,22.678,22.904,22.641,22.715,499079,0
2010-03-10,22.647,22.955,22.632,22.641,232339,0
2010-03-11,22.6,22.707,22.343,22.496,493184,0
2010-03-12,23.274,23.697,23.016,23.433,605483,0
2010-03-15,23.433,23.781,23.433,23.623,312795,0
2010-03-16,23.713,24.629,23.608,24.544,567148,0
2010-03-17,24.604,24.885,24.136,24.152,309031,0
2010-03-18,24.114,24.334,24.067,24.28,773829,0
2010-03-19,24.409,24.409,23.834,23.978,372661,0
2010-03-22,23.864,24.326,23.847,24.212,513622,0
2010-03-23,24.144,24.31,23.643,23.9,825916,0
2010-03-24,23.774,23.962,23.674,23.88,510720,0
2010-03-25,23.9,24.385,23.765,24.023,336201,0
2010-03-26,24.114,24.454,24.023,24.174,805636,0
2010-03-29,24.235,24.402,24.197,24.264,308034,0
2010-03-30,24.326,24.454,24.229,24.295,149605,0
2010-03-31,24.204,24.666,24.129,24.204,367373,0
2010-04-01,24.288,24.748,24.249,24.515,219195,0
2010-04-05,24.645,24.734,24.221,24.703,317132,0
2010-04-06,24.678,25.095,24.416,24.959,140016,0
2010-04-07,24.959,25.089,24.862,24.967,213618,0
2010-04-08,24.855,24.862,24.537,24.726,172323,0
2010-04-09,24.785,24.785,24.483,24.726,127496,0
2010-04-12,24.717,24.824,24.589,24.778,225511,0
2010-04-13,24.772,24.785,24.515,24.742,76147,0
2010-04-14,24.807,25.172,24.772,25.148,256634,0
2010-04-15,25.156,25.231,24.944,25.172,171284,0
2010-04-16,25.133,25.163,24.899,24.899,228198,0
2010-04-19,24.87,24.944,24.402,24.84,143487,0
2010-04-20,24.855,24.959,24.58,24.772,530271,0
2010-04-21,24.686,24.772,24.326,24.544,145532,0
2010-04-22,24.334,25.044,24.334,24.824,416923,0
2010-04-23,24.759,24.781,24.401,24.606,116579,0
2010-04-26,24.559,24.816,24.559,24.604,115203,0
2010-04-27,24.416,24.742,23.819,23.847,196629,0
2010-04-28,23.864,24.098,23.583,23.788,269391,0
2010-04-29,23.781,24.612,23.713,24.595,211232,0
2010-04-30,24.559,24.686,23.592,23.616,229966,0
2010-05-03,23.752,24.364,23.616,24.174,236999,0
2010-05-04,23.933,24.044,23.433,23.54,219876,0
2010-05-05,23.349,24.936,23.274,24.717,675788,0
2010-05-06,24.552,24.756,23.84,24.34,431395,0
2010-05-07,24.378,24.523,23.289,23.479,413466,0
2010-05-10,24.235,24.899,24.114,24.385,451363,0
2010-05-11,24.221,24.515,23.752,24.098,233282,0
2010-05-12,24.174,24.409,24.002,24.091,269895,0
2010-05-13,23.978,25.021,23.713,24.483,738091,0
2010-05-14,24.302,24.302,23.578,24.067,247001,0
2010-05-17,24.181,24.402,23.713,24.076,413628,0
2010-05-18,24.181,24.446,23.623,23.697,273448,0
2010-05-19,23.6,23.812,23.289,23.372,223194,0
2010-05-20,23.025,23.025,22.277,22.277,342023,0
2010-05-21,22.11,22.178,21.785,22.035,442639,0
2010-05-24,22.059,22.171,21.687,21.741,308731,0
2010-05-25,21.415,21.619,20.855,21.489,290920,0
2010-05-26,21.595,21.981,21.444,21.733,271674,0
2010-05-27,22.051,22.155,21.83,21.922,261739,0
2010-05-28,21.937,22.11,21.68,21.779,217382,0
2010-06-01,21.716,21.891,21.294,21.301,304575,0
2010-06-02,21.354,21.845,21.254,21.799,216368,0
2010-06-03,21.891,22.208,21.83,22.134,336298,0
2010-06-04,22.678,23.705,22.225,23.546,1203052,0
2010-06-07,24.249,24.53,23.237,23.314,675110,0
2010-06-08,23.471,23.569,22.481,22.6,504555,0
2010-06-09,22.836,23.167,22.367,22.489,332379,0
2010-06-10,22.693,23.372,22.693,23.077,312431,0
2010-06-11,22.889,23.321,22.828,23.321,258726,0
2010-06-14,23.379,23.578,22.843,22.873,274578,0
2010-06-15,22.94,23.812,22.859,23.713,358830,0
2010-06-16,23.616,23.872,23.561,23.578,132764,0
2010-06-17,23.752,23.752,23.223,23.321,224932,0
2010-06-18,23.417,23.433,23.071,23.25,441735,0
2010-06-21,23.404,23.834,23.379,23.592,307955,0
2010-06-22,23.721,24.098,23.085,23.144,163985,0
2010-06-23,23.11,23.208,22.851,23.003,215336,0
2010-06-24,22.896,23.314,22.797,22.867,251529,0
2010-06-25,23.008,23.616,22.904,23.592,1414313,0
2010-06-28,23.54,23.9,23.425,23.515,518098,0
2010-06-29,23.259,23.259,22.571,22.768,327907,0
2010-06-30,22.701,23.074,22.599,22.622,218387,0
2010-07-01,22.579,22.579,21.567,21.929,488918,0
2010-07-02,22.051,22.065,21.467,21.634,238535,0
2010-07-06,21.794,22.02,20.887,20.939,297136,0
2010-07-07,21.106,21.545,21.106,21.529,216922,0
2010-07-08,21.612,22.125,21.506,22.11,266534,0
2010-07-09,22.125,22.216,21.823,22.194,162493,0
2010-07-12,22.11,22.316,21.559,21.626,179439,0
2010-07-13,21.875,23.6,21.869,23.515,509986,0
2010-07-14,23.441,23.948,23.259,23.713,248009,0
2010-07-15,23.744,23.88,23.223,23.812,236894,0
2010-07-16,23.634,23.812,23.144,23.274,400535,0
2010-07-19,23.25,23.508,23.123,23.425,271454,0
2010-07-20,23.201,23.674,23.032,23.66,301405,0
2010-07-21,23.812,23.88,15.724,16.099,10338745,0
2010-07-22,16.296,16.433,15.571,15.866,3046230,0
2010-07-23,15.857,16.651,15.496,16.425,1469980,0
2010-07-26,16.5,16.797,16.212,16.758,649821,0
2010-07-27,16.911,17.349,16.743,16.811,1034606,0
2010-07-28,16.789,16.827,16.38,16.578,542688,0
2010-07-29,16.743,16.878,16.252,16.572,405310,0
2010-07-30,16.335,16.486,16.099,16.302,295776,0
2010-08-02,16.516,16.749,16.388,16.47,445863,0
2010-08-03,16.311,16.539,16.032,16.236,906332,0
2010-08-04,16.244,16.623,16.085,16.572,353087,0
2010-08-05,16.539,16.699,16.085,16.17,472205,0
2010-08-06,15.981,16.116,15.558,16.048,225941,0
2010-08-09,16.085,16.805,15.95,16.532,1036333,0
2010-08-10,16.477,16.477,16.056,16.328,307284,0
2010-08-11,16.17,16.198,15.889,16.01,608591,0
2010-08-12,15.881,16.282,15.799,16.198,495541,0
2010-08-13,16.116,16.767,15.974,16.36,631907,0
2010-08-16,16.26,16.607,16.003,16.5,586637,0
2010-08-17,16.66,16.78,16.372,16.396,470675,0
2010-08-18,16.402,16.563,16.268,16.352,336652,0
2010-08-19,16.26,16.335,15.732,16.032,523983,0
2010-08-20,15.944,16.017,15.709,15.843,402511,0
2010-08-23,15.874,15.994,15.437,15.452,642041,0
2010-08-24,15.369,15.594,15.263,15.474,678249,0
2010-08-25,15.361,15.816,15.361,15.751,321621,0
2010-08-26,15.829,16.01,15.361,15.39,246676,0
2010-08-27,15.55,15.759,15.279,15.724,323062,0
2010-08-30,15.724,15.957,15.684,15.816,370168,0
2010-08-31,15.782,15.805,15.306,15.398,354279,0
2010-09-01,15.617,16.048,15.585,16.024,356278,0
2010-09-02,15.944,16.204,15.866,16.147,312295,0
2010-09-03,16.296,16.302,15.935,16.123,217436,0
2010-09-07,16.032,16.129,15.759,15.791,448547,0
2010-09-08,16.47,17.22,16.38,17.115,2467530,0
2010-09-09,17.245,17.606,17.245,17.558,866609,0
2010-09-10,17.673,18.875,17.447,18.813,2263085,0
2010-09-13,18.844,18.852,18.442,18.67,1047825,0
2010-09-14,18.694,18.875,18.482,18.519,379647,0
2010-09-15,18.415,18.882,18.193,18.8,369099,0
2010-09-16,18.73,19.191,18.64,19.184,522719,0
2010-09-17,19.337,19.389,18.792,18.928,450583,0
2010-09-20,19.018,19.623,18.785,19.578,440433,0
2010-09-21,19.578,19.656,19.002,19.085,360310,0
2010-09-22,19.026,19.275,18.678,18.875,278382,0
2010-09-23,18.73,19.163,18.573,18.609,440812,0
2010-09-24,19.759,20.923,19.237,20.016,2156106,0
2010-09-27,20.077,20.175,19.828,19.918,823684,0
2010-09-28,20.01,20.305,20.01,20.237,701717,0
2010-09-29,20.138,20.559,20.138,20.516,628820,0
2010-09-30,20.673,20.855,20.523,20.673,856824,0
2010-10-01,20.931,20.999,20.629,20.788,519705,0
2010-10-04,20.801,20.901,20.363,20.623,462500,0
2010-10-05,20.923,21.875,20.841,21.377,888297,0
2010-10-06,21.393,21.536,21.203,21.408,621526,0
2010-10-07,22.413,22.971,22.096,22.208,876587,0
2010-10-08,22.216,22.571,22.134,22.405,530442,0
2010-10-11,22.464,22.678,22.284,22.512,475356,0
2010-10-12,22.405,22.867,22.142,22.647,467324,0
2010-10-13,22.873,22.919,22.678,22.678,504437,0
2010-10-14,22.623,22.797,22.336,22.579,353451,0
2010-10-15,22.851,22.912,22.208,22.457,499611,0
2010-10-18,22.588,23.077,22.445,23.032,481691,0
2010-10-19,22.759,23.055,22.678,22.851,608184,0
2010-10-20,22.851,23.055,22.655,22.963,389387,0
2010-10-21,23.077,23.297,22.776,23.123,528372,0
2010-10-22,23.117,23.357,22.919,23.131,356645,0
2010-10-25,23.274,23.634,23.208,23.379,421874,0
2010-10-26,23.357,23.471,23.094,23.184,313834,0
2010-10-27,23.025,23.479,22.873,23.417,335442,0
2010-10-28,23.63,23.796,23.101,23.123,218465,0
2010-10-29,23.123,23.423,23.07,23.301,326186,0
2010-11-01,23.425,23.454,22.571,22.701,467227,0
2010-11-02,22.955,23.623,22.721,23.578,422953,0
2010-11-03,23.54,24.114,23.412,24.051,392960,0
2010-11-04,24.188,24.188,23.462,23.729,658093,0
2010-11-05,23.812,23.819,23.388,23.812,422108,0
2010-11-08,23.721,23.737,23.388,23.501,311986,0
2010-11-09,23.515,23.623,23.192,23.267,480233,0
2010-11-10,23.412,23.433,22.928,23.433,408914,0
2010-11-11,23.184,23.454,23.008,23.237,183259,0
2010-11-12,22.98,23.396,22.721,22.721,237129,0
2010-11-15,22.813,22.867,22.548,22.693,574418,0
2010-11-16,22.512,22.701,22.096,22.269,432434,0
2010-11-17,22.381,22.503,21.996,22.087,316721,0
2010-11-18,22.413,22.693,22.405,22.555,290153,0
2010-11-19,22.571,22.655,22.445,22.481,232077,0
2010-11-22,22.481,22.533,22.071,22.269,370794,0
2010-11-23,22.125,22.351,21.929,22.324,276311,0
2010-11-24,22.588,22.776,22.422,22.715,229780,0
2010-11-26,22.655,22.851,22.588,22.623,129090,0
2010-11-29,22.452,22.721,22.225,22.661,168627,0
2010-11-30,22.426,22.51,22.165,22.418,441800,0
2010-12-01,22.828,22.828,22.571,22.707,497462,0
2010-12-02,22.789,23.349,22.721,23.208,341883,0
2010-12-03,22.971,23.54,22.971,23.412,421406,0
2010-12-06,23.341,23.796,23.144,23.643,493034,0
2010-12-07,23.812,24.084,23.721,23.826,483254,0
2010-12-08,23.94,23.962,23.651,23.796,507942,0
2010-12-09,22.678,22.678,20.508,20.945,2234307,0
2010-12-10,20.962,21.309,20.523,21.189,952842,0
2010-12-13,21.294,21.354,21.043,21.082,604759,0
2010-12-14,21.165,21.226,20.931,21.015,598973,0
2010-12-15,21.089,21.536,20.861,20.931,386506,0
2010-12-16,20.5,20.887,20.395,20.81,679332,0
2010-12-17,20.878,20.999,20.658,20.962,575222,0
2010-12-20,20.895,21.497,20.895,21.361,424938,0
2010-12-21,21.497,21.694,21.342,21.619,393921,0
2010-12-22,21.657,21.657,21.242,21.286,235621,0
2010-12-23,21.218,21.354,21.007,21.082,215661,0
2010-12-27,21.05,21.089,20.869,20.939,305667,0
2010-12-28,20.908,20.97,20.559,20.728,338181,0
2010-12-29,20.847,20.867,20.71,20.793,159375,0
2010-12-30,20.853,21.25,20.808,21.082,269764,0
2010-12-31,21.097,21.158,20.862,20.988,194137,0
2011-01-03,20.825,21.922,20.825,21.749,353476,0
2011-01-04,21.884,22.029,21.196,21.438,552654,0
2011-01-05,21.522,21.716,21.354,21.694,460925,0
2011-01-06,21.68,21.779,21.369,21.467,291722,0
2011-01-07,21.545,21.545,20.75,21.106,255575,0
2011-01-10,20.962,21.309,20.69,21.137,207626,0
2011-01-11,21.203,21.361,20.976,21.151,195048,0
2011-01-12,21.235,21.369,21.151,21.348,221357,0
2011-01-13,21.385,21.672,21.248,21.342,265400,0
2011-01-14,21.408,21.451,21.18,21.324,190985,0
2011-01-18,21.316,21.377,20.923,21.333,240156,0
2011-01-19,20.983,21.151,20.363,20.409,384887,0
2011-01-20,20.273,20.447,19.872,20.024,284898,0
2011-01-21,20.04,20.371,19.949,20.244,272766,0
2011-01-24,20.305,20.319,19.934,20.047,286309,0
2011-01-25,20.016,20.108,19.464,20.024,622681,0
2011-01-26,20.189,22.194,20.054,21.853,1236667,0
2011-01-27,21.937,22.988,21.741,22.647,765513,0
2011-01-28,22.693,22.768,21.165,21.254,887592,0
2011-01-31,21.321,21.508,20.972,21.211,484096,0
2011-02-01,21.421,21.559,21.043,21.158,897078,0
2011-02-02,21.023,21.482,20.923,20.939,410228,0
2011-02-03,20.962,21.015,20.523,20.939,185958,0
2011-02-04,20.976,21.165,20.855,21.089,232412,0
2011-02-07,21.158,21.559,21.106,21.444,221236,0
2011-02-08,21.401,21.415,21.121,21.316,107841,0
2011-02-09,21.218,21.354,20.931,21.203,239336,0
2011-02-10,21.112,21.271,20.508,21.158,487931,0
2011-02-11,21.106,21.342,21.023,21.324,148291,0
2011-02-14,21.242,21.467,21.18,21.438,157836,0
2011-02-15,21.309,21.451,21.172,21.333,211703,0
2011-02-16,21.476,21.68,21.324,21.619,278919,0
2011-02-18,21.552,21.634,21.529,21.634,171968,0
2011-02-22,21.545,21.545,20.666,20.801,444369,0
2011-02-23,20.771,20.771,20.144,20.144,597034,0
2011-02-24,20.144,20.69,19.91,20.44,363386,0
2011-02-25,20.523,20.69,20.319,20.485,181768,0
2011-02-28,20.701,20.701,20.214,20.45,464486,0
2011-03-01,20.555,20.93,20.549,20.634,357455,0
2011-03-02,20.651,20.914,20.545,20.771,474451,0
2011-03-03,20.922,21.09,20.678,20.762,350304,0
2011-03-04,20.75,21.316,20.75,21.316,322924,0
2011-03-07,21.316,21.316,20.25,20.44,269133,0
2011-03-08,20.44,20.771,20.138,20.658,196023,0
2011-03-09,20.516,20.516,20.115,20.395,251709,0
2011-03-10,20.244,20.379,20.022,20.214,373031,0
2011-03-11,20.606,20.801,19.306,19.684,648005,0
2011-03-14,19.549,19.79,19.344,19.706,456041,0
2011-03-15,19.344,19.799,19.246,19.663,296249,0
2011-03-16,19.663,19.723,19.289,19.595,466128,0
2011-03-17,19.991,20.174,19.564,19.84,416734,0
2011-03-18,19.978,20.258,19.615,20.244,603016,0
2011-03-21,20.305,20.682,20.282,20.417,233361,0
2011-03-22,20.395,20.59,20.305,20.325,193533,0
2011-03-23,20.325,20.355,19.955,20.266,188497,0
2011-03-24,20.409,20.455,20.102,20.229,210151,0
2011-03-25,20.305,20.532,19.968,20.022,514911,0
2011-03-28,20.151,20.266,20.077,20.198,268103,0
2011-03-29,20.175,20.636,19.896,20.44,196007,0
2011-03-30,20.44,20.81,20.13,20.615,248684,0
2011-03-31,20.637,20.661,20.453,20.577,512087,0
2011-04-01,20.725,21.273,20.379,20.952,514284,0
2011-04-04,21.029,22.103,20.999,21.929,718856,0
2011-04-05,22.03,22.112,21.669,21.714,472765,0
2011-04-06,21.862,22.496,21.68,22.457,680072,0
2011-04-07,22.442,22.631,22.165,22.393,371930,0
2011-04-08,22.418,22.553,22.144,22.265,286877,0
2011-04-11,22.312,22.51,21.869,22.005,304106,0
2011-04-12,21.822,21.997,21.661,21.784,382162,0
2011-04-13,21.952,21.952,21.541,21.61,343021,0
2011-04-14,21.479,21.798,21.447,21.631,303523,0
2011-04-15,21.623,21.623,21.256,21.533,382593,0
2011-04-18,21.182,21.25,20.922,21.05,352386,0
2011-04-19,21.13,21.205,20.9,20.938,310388,0
2011-04-20,21.166,21.486,21.09,21.371,334563,0
2011-04-21,21.22,21.433,21.22,21.396,105042,0
2011-04-25,21.396,21.502,21.287,21.433,156836,0
2011-04-26,21.404,21.555,21.327,21.462,164219,0
2011-04-27,21.455,21.761,21.319,21.669,133264,0
2011-04-28,21.661,21.755,21.502,21.706,163304,0
2011-04-29,21.773,21.842,21.513,21.583,204594,0
2011-05-02,21.617,21.748,21.417,21.578,292406,0
2011-05-03,21.548,21.548,20.969,21.122,226515,0
2011-05-04,21.082,21.22,20.847,20.999,281878,0
2011-05-05,20.876,21.51,20.876,21.023,253390,0
2011-05-06,21.502,21.51,21.166,21.389,189002,0
2011-05-09,21.357,21.784,21.205,21.755,406395,0
2011-05-10,21.784,22.273,21.784,22.098,251481,0
2011-05-11,22.081,22.12,21.706,21.77,154726,0
2011-05-12,21.685,22.044,21.64,21.905,123685,0
2011-05-13,21.982,21.982,21.678,21.748,156208,0
2011-05-16,21.61,21.755,21.357,21.411,173532,0
2011-05-17,21.336,21.593,21.191,21.327,263381,0
2011-05-18,21.357,21.462,21.25,21.357,535812,0
2011-05-19,21.357,21.371,21.113,21.344,206779,0
2011-05-20,21.211,21.357,21.09,21.205,152061,0
2011-05-23,20.961,21.036,20.793,20.961,201784,0
2011-05-24,21.036,21.036,20.768,20.768,262625,0
2011-05-25,20.768,21.029,20.593,20.938,213507,0
2011-05-26,20.952,21.029,20.755,20.983,205321,0
2011-05-27,21.029,21.264,20.93,21.25,307190,0
2011-05-31,21.36,21.36,21.033,21.197,470448,0
2011-06-01,21.211,21.256,20.853,20.876,382930,0
2011-06-02,20.952,21.243,20.9,21.107,236145,0
2011-06-03,20.801,21.137,20.67,20.687,257454,0
2011-06-06,20.739,20.893,20.563,20.718,367902,0
2011-06-07,20.885,20.893,20.344,20.396,667104,0
2011-06-08,19.755,19.984,18.389,18.49,1481001,0
2011-06-09,18.527,18.687,18.183,18.314,747799,0
2011-06-10,18.291,18.354,18.077,18.166,353639,0
2011-06-13,18.299,18.451,17.985,18.017,681011,0
2011-06-14,18.237,18.328,18.14,18.208,373674,0
2011-06-15,17.931,18.552,17.931,18.465,763710,0
2011-06-16,18.398,18.737,18.322,18.467,770276,0
2011-06-17,18.733,19.473,18.733,19.19,1601874,0
2011-06-20,19.288,20,19.213,19.725,770026,0
2011-06-21,19.877,20.092,19.739,20.045,495156,0
2011-06-22,19.954,20.442,19.816,20.022,531381,0
2011-06-23,19.87,20.579,19.816,20.481,552537,0
2011-06-24,20.45,20.549,20.266,20.387,825274,0
2011-06-27,20.435,20.952,20.435,20.725,471633,0
2011-06-28,20.823,21.235,20.585,21.05,781249,0
2011-06-29,21.099,21.297,21.09,21.144,390257,0
2011-06-30,21.239,21.56,21.239,21.388,392003,0
2011-07-01,21.431,21.838,21.361,21.669,395307,0
2011-07-05,21.591,21.916,21.468,21.87,503110,0
2011-07-06,21.892,21.892,21.63,21.823,298209,0
2011-07-07,21.97,22.73,21.748,22.516,709720,0
2011-07-08,22.424,22.655,22.092,22.538,502527,0
2011-07-11,22.416,22.477,22.016,22.161,633605,0
2011-07-12,22.199,22.392,22.123,22.192,474841,0
2011-07-13,22.345,22.493,22.024,22.116,485533,0
2011-07-14,22.161,22.199,21.691,21.884,327310,0
2011-07-15,21.97,22.046,21.778,21.906,531194,0
2011-07-18,21.876,21.876,21.554,21.761,405947,0
2011-07-19,21.862,22.147,21.761,22.063,482133,0
2011-07-20,22.068,22.24,21.838,22.192,274768,0
2011-07-21,22.224,22.317,22.116,22.207,289359,0
2011-07-22,22.24,22.24,21.815,21.999,234777,0
2011-07-25,21.793,22.046,21.484,21.815,314722,0
2011-07-26,21.793,21.899,21.516,21.713,316839,0
2011-07-27,21.706,21.706,21.14,21.246,448708,0
2011-07-28,21.341,21.615,21.153,21.268,403505,0
2011-07-29,21.236,21.258,20.661,20.739,568369,0
2011-08-01,21.307,21.307,20.591,20.767,460514,0
2011-08-02,20.646,21.024,20.391,20.399,373445,0
2011-08-03,20.508,20.761,20.176,20.668,504787,0
2011-08-04,20.699,20.699,19.892,19.892,549055,0
2011-08-05,20.008,20.144,19.354,19.613,609987,0
2011-08-08,19.075,19.468,18.562,18.683,852771,0
2011-08-09,18.691,19.885,18.498,19.876,963164,0
2011-08-10,19.561,20.084,19.206,19.229,536387,0
2011-08-11,19.391,20.591,19.346,20.408,649760,0
2011-08-12,20.469,20.469,19.846,20.138,328317,0
2011-08-15,20.183,20.699,20.07,20.637,114591,0
2011-08-16,20.322,20.545,20.16,20.359,183355,0
2011-08-17,20.499,20.652,20.151,20.338,167505,0
2011-08-18,19.892,20,19.254,19.439,493694,0
2011-08-19,19.115,19.715,19.089,19.385,305480,0
2011-08-22,19.876,19.876,19.178,19.414,261702,0
2011-08-23,19.546,20.208,19.385,20.191,365215,0
2011-08-24,20.224,20.591,20.077,20.439,314413,0
2011-08-25,20.553,20.608,20.053,20.454,367516,0
2011-08-26,20.491,21.068,20.13,20.93,327079,0
2011-08-29,21.153,21.66,20.876,21.314,455224,0
2011-08-30,21.268,21.66,21,21.468,410756,0
2011-08-31,21.6,21.679,21.121,21.421,357870,0
2011-09-01,21.452,21.906,21.115,21.3,565776,0
2011-09-02,21.004,21.408,20.87,21.04,210535,0
2011-09-06,20.637,21.176,20.484,21.083,308207,0
2011-09-07,21.452,21.725,21.243,21.623,668191,0
2011-09-08,21.562,21.853,21.353,21.461,264083,0
2011-09-09,21.3,21.576,21.075,21.3,325270,0
2011-09-12,21.1,21.647,21.1,21.63,328288,0
2011-09-13,21.691,21.884,21.431,21.576,491663,0
2011-09-14,21.83,22.24,21.678,21.823,520340,0
2011-09-15,21.964,22.123,21.622,21.678,560745,0
2011-09-16,21.807,21.892,21.608,21.798,572729,0
2011-09-19,21.548,21.838,21.393,21.615,149966,0
2011-09-20,21.731,21.778,21.276,21.284,286911,0
2011-09-21,21.368,21.647,20.847,20.893,260339,0
2011-09-22,20.13,20.716,19.698,20.617,750766,0
2011-09-23,20.617,20.867,20.239,20.408,403392,0
2011-09-26,20.568,21.075,20.545,20.807,596461,0
2011-09-27,21.153,21.615,20.993,21.445,887455,0
2011-09-28,22.046,22.24,21.214,21.214,1580408,0
2011-09-29,21.539,21.83,21.207,21.739,706734,0
2011-09-30,21.574,21.905,21.486,21.614,625532,0
2011-10-03,21.608,21.823,20.792,20.939,761498,0
2011-10-04,20.916,21.548,20.591,21.524,1101399,0
2011-10-05,21.524,21.787,21.305,21.701,1182186,0
2011-10-06,22.935,23.946,22.352,23.775,2916207,0
2011-10-07,23.876,24.457,23.613,23.842,1077595,0
2011-10-10,24.131,24.664,23.97,24.338,1289326,0
2011-10-11,24.286,24.814,24.044,24.588,997332,0
2011-10-12,24.774,25.435,24.706,24.93,857097,0
2011-10-13,24.89,24.89,24.254,24.334,773181,0
2011-10-14,24.713,25.055,24.652,24.961,732955,0
2011-10-17,24.768,24.93,24.164,24.34,498500,0
2011-10-18,24.449,24.791,24.085,24.612,445743,0
2011-10-19,24.497,25.07,24.395,24.511,573635,0
2011-10-20,24.395,24.985,24.247,24.89,581274,0
2011-10-21,25.242,25.242,24.667,24.953,438544,0
2011-10-24,24.961,26.016,24.961,25.692,656322,0
2011-10-25,25.63,25.637,24.961,25.07,415078,0
2011-10-26,25.482,25.721,24.992,25.497,382331,0
2011-10-27,26.11,26.451,25.939,26.157,699305,0
2011-10-28,25.965,26.375,25.916,25.931,320002,0
2011-10-31,25.539,26.266,25.539,25.697,761294,0
2011-11-01,25.031,25.559,24.985,25.093,596779,0
2011-11-02,25.482,25.53,25.016,25.381,508143,0
2011-11-03,25.442,25.745,25,25.605,387925,0
2011-11-04,25.327,25.782,25.327,25.657,289562,0
2011-11-07,25.661,25.768,25.396,25.692,416053,0
2011-11-08,25.925,26.375,25.854,26.205,439007,0
2011-11-09,25.776,26.24,25.49,25.622,394629,0
2011-11-10,25.776,25.956,25.435,25.91,407243,0
2011-11-11,25.925,26.809,25.925,26.636,382138,0
2011-11-14,26.636,26.986,26.615,26.724,409449,0
2011-11-15,26.594,27.313,26.594,27.151,365344,0
2011-11-16,26.777,27.669,26.74,26.948,472980,0
2011-11-17,26.956,27.026,26.24,26.326,535774,0
2011-11-18,25.993,26.569,25.53,25.675,643630,0
2011-11-21,25.348,25.63,25.147,25.147,595210,0
2011-11-22,24.822,25.063,23.64,23.667,864160,0
2011-11-23,23.596,23.728,22.992,23.005,625521,0
2011-11-25,23.012,23.237,22.704,22.726,158252,0
2011-11-28,23.472,23.472,22.897,23.021,558542,0
2011-11-29,22.796,23.202,22.796,22.897,577610,0
2011-11-30,23.323,23.733,23.053,23.51,818024,0
2011-12-01,23.332,23.673,23.301,23.454,523114,0
2011-12-02,23.766,23.85,23.472,23.557,356911,0
2011-12-05,23.891,24.233,23.782,24.051,513572,0
2011-12-06,24.066,24.301,23.817,24.106,360698,0
2011-12-07,23.981,24.176,23.715,23.981,1237926,0
2011-12-08,24.114,24.237,23.574,23.598,446522,0
2011-12-09,23.31,23.509,22.324,22.935,982930,0
2011-12-12,22.548,23.021,22.548,22.929,666420,0
2011-12-13,22.704,23.06,22.383,22.494,546083,0
2011-12-14,22.309,22.563,21.857,21.95,547911,0
2011-12-15,22.121,22.128,21.647,21.995,412182,0
2011-12-16,21.995,22.448,21.801,22.081,905420,0
2011-12-19,22.128,22.377,21.64,21.686,354191,0
2011-12-20,22.081,22.672,21.95,22.595,411586,0
2011-12-21,22.478,22.672,22.383,22.625,344624,0
2011-12-22,22.608,22.803,22.425,22.672,204833,0
2011-12-23,22.74,22.829,22.553,22.712,131960,0
2011-12-27,22.658,23.03,22.392,22.811,229380,0
2011-12-28,22.835,22.835,22.268,22.3,199335,0
2011-12-29,22.213,22.625,22.213,22.595,186665,0
2011-12-30,22.383,22.563,22.213,22.213,223246,0
2012-01-03,22.563,22.803,22.316,22.711,339005,0
2012-01-04,22.634,22.68,22.158,22.433,234852,0
2012-01-05,22.409,22.835,22.137,22.704,317840,0
2012-01-06,22.726,23.199,22.453,22.938,365695,0
2012-01-09,22.851,23.053,22.697,22.882,208371,0
2012-01-10,23.079,23.079,22.775,22.868,175426,0
2012-01-11,22.837,23.454,22.697,23.126,270144,0
2012-01-12,23.096,23.462,22.672,23.345,226919,0
2012-01-13,23.073,23.268,23.016,23.073,131773,0
2012-01-17,23.073,23.26,22.931,23.073,228807,0
2012-01-18,22.978,23.614,22.829,23.614,286905,0
2012-01-19,23.65,23.832,23.447,23.689,367725,0
2012-01-20,23.706,23.964,23.509,23.879,224651,0
2012-01-23,23.845,23.973,23.633,23.942,257640,0
2012-01-24,23.817,24.003,23.598,23.894,151095,0
2012-01-25,23.918,23.997,23.778,23.832,126591,0
2012-01-26,23.894,24.012,23.832,23.942,123215,0
2012-01-27,23.808,24.254,23.761,24.2,135583,0
2012-01-30,23.674,24.208,23.674,24.122,633791,0
2012-01-31,24.143,24.253,23.922,24.175,254501,0
2012-02-01,24.246,24.676,24.216,24.676,242164,0
2012-02-02,24.716,25.202,24.655,25.187,385580,0
2012-02-03,25.462,26.088,25.462,25.838,434510,0
2012-02-06,25.68,25.853,25.539,25.618,173550,0
2012-02-07,25.539,25.853,25.462,25.813,372594,0
2012-02-08,25.719,25.931,25.673,25.813,257915,0
2012-02-09,25.829,25.829,25.476,25.539,179144,0
2012-02-10,24.999,25.595,24.929,25.516,154988,0
2012-02-13,25.743,25.845,25.571,25.704,202349,0
2012-02-14,25.648,25.712,25.242,25.462,567436,0
2012-02-15,25.563,25.657,25.147,25.233,277483,0
2012-02-16,25.265,25.704,24.772,25.697,319457,0
2012-02-17,25.806,25.853,25.525,25.68,186519,0
2012-02-21,25.774,25.853,25.58,25.641,67320,0
2012-02-22,25.666,25.666,25.424,25.516,127690,0
2012-02-23,25.539,25.853,25.485,25.712,141102,0
2012-02-24,25.782,25.838,25.657,25.712,96035,0
2012-02-27,25.648,25.79,25.274,25.641,157152,0
2012-02-28,25.563,25.813,25.274,25.525,231198,0
2012-02-29,25.528,25.739,25.217,25.282,856129,0
2012-03-01,25.406,25.595,24.983,25.101,254040,0
2012-03-02,25.028,25.328,24.72,24.879,238133,0
2012-03-05,24.835,24.887,24.568,24.748,279230,0
2012-03-06,24.388,24.848,24.388,24.523,215741,0
2012-03-07,24.883,24.883,24.56,24.701,145282,0
2012-03-08,24.318,25.154,24.318,25.045,218669,0
2012-03-09,25.147,25.853,25.147,25.743,690075,0
2012-03-12,25.829,25.829,25.509,25.539,226338,0
2012-03-13,25.8,26.214,25.641,26.073,360998,0
2012-03-14,26.017,26.243,25.752,25.806,156950,0
2012-03-15,25.869,25.947,25.618,25.673,159370,0
2012-03-16,25.8,25.964,25.532,25.554,253025,0
2012-03-19,25.365,26.104,25.365,25.845,198250,0
2012-03-20,25.743,25.8,25.453,25.657,146157,0
2012-03-21,25.476,25.766,25.305,25.35,580426,0
2012-03-22,25.25,25.601,25.218,25.554,157011,0
2012-03-23,25.58,25.876,25.416,25.869,127912,0
2012-03-26,26.049,26.502,26.049,26.41,129779,0
2012-03-27,26.395,26.591,26.111,26.119,190369,0
2012-03-28,26.134,26.214,25.666,26.125,147141,0
2012-03-29,26.033,26.073,25.532,25.869,216376,0
2012-03-30,26.073,26.073,25.485,25.525,425722,0
2012-04-02,25.525,26.558,25.374,26.519,354263,0
2012-04-03,27.044,27.335,26.276,26.57,490038,0
2012-04-04,26.404,26.578,26.062,26.34,201057,0
2012-04-05,26.222,26.348,26.062,26.267,100710,0
2012-04-09,25.838,26.166,25.838,26.08,227081,0
2012-04-10,26.072,26.072,25.217,25.274,278315,0
2012-04-11,25.533,25.889,25.242,25.88,198961,0
2012-04-12,25.843,25.921,25.393,25.417,209001,0
2012-04-13,25.385,25.385,24.911,24.973,160340,0
2012-04-16,25.145,25.187,24.61,24.848,151453,0
2012-04-17,24.988,25.385,24.686,24.814,208068,0
2012-04-18,24.744,25.115,24.633,24.956,161359,0
2012-04-19,24.98,25.012,24.5,24.672,178091,0
2012-04-20,24.729,25.021,24.601,24.705,110885,0
2012-04-23,24.349,24.61,24.231,24.412,257760,0
2012-04-24,24.365,24.72,24.236,24.481,204169,0
2012-04-25,24.823,25.06,24.705,24.893,122534,0
2012-04-26,24.831,25.092,24.831,24.965,55604,0
2012-04-27,25.045,25.201,24.799,25.053,138455,0
2012-04-30,24.949,25.115,24.429,24.437,130962,0
2012-05-01,24.554,25.092,24.508,24.515,295202,0
2012-05-02,24.325,24.84,24.253,24.814,160921,0
2012-05-03,24.736,24.886,24.236,24.554,186263,0
2012-05-04,24.437,24.437,23.827,23.969,172701,0
2012-05-07,23.819,24.396,23.75,24.325,145633,0
2012-05-08,24.198,24.301,23.867,23.969,232132,0
2012-05-09,23.78,24.189,23.74,24.055,114808,0
2012-05-10,24.16,24.236,23.827,24.025,226348,0
2012-05-11,23.867,24.152,23.724,24.031,140768,0
2012-05-14,23.812,24.396,23.812,24.16,310489,0
2012-05-15,24.143,24.325,23.987,24.087,144502,0
2012-05-16,24.143,24.293,23.221,23.423,261782,0
2012-05-17,23.392,23.59,23.241,23.241,128266,0
2012-05-18,23.221,23.392,22.713,22.902,262225,0
2012-05-21,22.918,23.169,22.751,23.012,231344,0
2012-05-22,22.973,23.101,22.608,22.785,185036,0
2012-05-23,22.539,22.777,22.422,22.601,257324,0
2012-05-24,22.601,22.759,22.422,22.595,171936,0
2012-05-25,22.635,22.878,22.422,22.682,180430,0
2012-05-29,22.759,22.864,22.595,22.799,476801,0
2012-05-30,22.562,23.205,22.562,22.956,345668,0
2012-05-31,23.005,23.081,22.705,22.825,220030,0
2012-06-01,22.064,23.053,21.89,22.878,283431,0
2012-06-04,23.02,23.351,22.949,22.991,209935,0
2012-06-05,22.841,23.367,22.841,23.296,194399,0
2012-06-06,23.344,23.472,23.11,23.323,157783,0
2012-06-07,23.643,23.867,22.981,23.012,372784,0
2012-06-08,23.709,24.539,22.911,24.365,727370,0
2012-06-11,24.459,24.491,22.026,22.097,895383,0
2012-06-12,22.262,22.791,22.128,22.601,440449,0
2012-06-13,22.562,22.562,21.742,21.82,505213,0
2012-06-14,21.875,22.24,21.774,22.112,217014,0
2012-06-15,22.079,22.57,22.071,22.293,402617,0
2012-06-18,22.24,22.665,22.153,22.522,129992,0
2012-06-19,22.587,23.11,22.466,22.902,119927,0
2012-06-20,22.816,23.274,22.785,22.911,168236,0
2012-06-21,22.918,22.94,22.38,22.46,161533,0
2012-06-22,22.618,22.902,22.539,22.682,305833,0
2012-06-25,22.347,22.791,22.333,22.333,114395,0
2012-06-26,22.347,22.777,22.233,22.53,154218,0
2012-06-27,22.515,22.742,22.388,22.508,99661,0
2012-06-28,22.302,22.595,22.071,22.302,114654,0
2012-06-29,22.446,22.735,22.34,22.587,114119,0
2012-07-02,22.388,23.005,22.388,23.005,196388,0
2012-07-03,22.964,23.338,22.888,23.28,109934,0
2012-07-05,23.184,23.367,23.04,23.238,110364,0
2012-07-06,23.008,23.238,22.943,23.089,112544,0
2012-07-09,22.998,23.281,22.878,23.14,147647,0
2012-07-10,23.21,23.383,22.586,22.736,278011,0
2012-07-11,22.808,22.833,22.625,22.743,141154,0
2012-07-12,22.65,22.728,22.154,22.344,164358,0
2012-07-13,22.46,22.821,22.248,22.618,105898,0
2012-07-16,22.625,22.625,22.228,22.393,71115,0
2012-07-17,22.475,22.547,21.915,22.254,100350,0
2012-07-18,22.195,22.952,21.947,22.594,152080,0
2012-07-19,22.594,22.644,22.028,22.082,108660,0
2012-07-20,21.883,22.028,21.811,21.891,113725,0
2012-07-23,21.541,21.811,21.157,21.652,128903,0
2012-07-24,21.645,21.645,21.308,21.455,113312,0
2012-07-25,21.556,21.787,21.428,21.604,70908,0
2012-07-26,21.802,21.802,21.316,21.604,53536,0
2012-07-27,21.723,22.028,21.477,21.749,99395,0
2012-07-30,21.787,21.964,21.477,21.652,74239,0
2012-07-31,21.541,22.164,21.541,21.802,236899,0
2012-08-01,21.898,22.162,21.541,21.706,87381,0
2012-08-02,21.532,21.723,20.966,21.19,139091,0
2012-08-03,21.508,21.86,21.344,21.74,101198,0
2012-08-06,21.714,22.043,21.683,21.764,75081,0
2012-08-07,21.811,22.115,21.69,21.811,114726,0
2012-08-08,21.802,22.33,21.802,22.236,128769,0
2012-08-09,22.242,22.65,22.242,22.436,101963,0
2012-08-10,22.419,22.6,21.993,22.497,59587,0
2012-08-13,22.52,22.905,22.337,22.661,85622,0
2012-08-14,22.76,22.825,22.344,22.53,128889,0
2012-08-15,22.452,22.778,22.393,22.659,66318,0
2012-08-16,22.552,22.818,22.419,22.659,93582,0
2012-08-17,22.625,23.04,22.52,23.025,73725,0
2012-08-20,22.943,22.943,22.65,22.825,88805,0
2012-08-21,22.833,23.247,22.617,22.634,66414,0
2012-08-22,22.625,22.77,22.33,22.698,89616,0
2012-08-23,22.69,22.818,22.569,22.743,66155,0
2012-08-24,22.698,22.872,22.431,22.644,95728,0
2012-08-27,22.69,22.752,22.426,22.586,118752,0
2012-08-28,22.546,22.897,22.393,22.841,60959,0
2012-08-29,22.818,23.089,22.65,22.995,30967,0
2012-08-30,22.943,22.96,22.178,22.315,207710,0
2012-08-31,22.497,22.506,22.218,22.444,140936,0
2012-09-04,22.419,22.69,22.041,22.578,74389,0
2012-09-05,22.665,22.665,22.154,22.344,116425,0
2012-09-06,22.515,22.665,22.361,22.634,116083,0
2012-09-07,22.736,22.939,22.552,22.833,75329,0
2012-09-10,22.825,23.074,22.69,23.008,74920,0
2012-09-11,22.995,23.342,22.882,23.008,66956,0
2012-09-12,23.025,23.224,22.825,22.952,75393,0
2012-09-13,22.76,23.224,22.482,23.106,113717,0
2012-09-14,23.143,23.224,22.905,22.985,113555,0
2012-09-17,22.952,23.001,22.728,22.905,110643,0
2012-09-18,22.872,23.264,22.872,23.193,97245,0
2012-09-19,23.218,23.232,22.841,22.905,89988,0
2012-09-20,22.77,22.841,22.473,22.6,86644,0
2012-09-21,22.858,22.858,22.497,22.6,343777,0
2012-09-24,22.473,22.943,22.457,22.833,110010,0
2012-09-25,22.866,23.128,22.444,22.497,116767,0
2012-09-26,22.594,22.674,22.436,22.65,133409,0
2012-09-27,22.594,22.682,21.39,21.891,459449,0
2012-09-28,21.706,22.242,21.553,22.06,139904,0
2012-10-01,22.115,22.506,21.931,22.139,153319,0
2012-10-02,22.162,22.482,21.883,22.33,210684,0
2012-10-03,22.33,22.344,21.811,22.028,109660,0
2012-10-04,22.043,22.258,21.764,22.187,138571,0
2012-10-05,22.131,22.324,22.043,22.148,93220,0
2012-10-08,22.043,22.236,21.972,22.06,60865,0
2012-10-09,22.011,22.011,21.69,21.828,136399,0
2012-10-10,21.835,21.915,21.212,21.356,225454,0
2012-10-11,21.49,21.683,21.301,21.301,171092,0
2012-10-12,21.308,21.508,21.084,21.301,103122,0
2012-10-15,21.212,21.764,21.212,21.356,134852,0
2012-10-16,21.477,21.517,21.334,21.371,91707,0
2012-10-17,21.393,21.571,21.287,21.464,84537,0
2012-10-18,21.448,21.456,21.037,21.11,139652,0
2012-10-19,21.085,21.329,20.651,20.867,163066,0
2012-10-22,20.894,20.894,20.627,20.789,89467,0
2012-10-23,20.497,20.684,20.45,20.561,125520,0
2012-10-24,20.666,20.738,20.32,20.489,94567,0
2012-10-25,20.642,20.828,20.393,20.481,73095,0
2012-10-26,20.426,20.658,20.174,20.426,75685,0
2012-10-31,20.346,20.679,19.974,20.296,154081,0
2012-11-01,20.368,20.949,20.183,20.489,169710,0
2012-11-02,20.523,20.632,20.134,20.167,111383,0
2012-11-05,20.157,20.621,20.157,20.506,80405,0
2012-11-06,20.621,20.941,20.233,20.779,94686,0
2012-11-07,20.651,20.708,20.313,20.441,107447,0
2012-11-08,20.183,20.263,19.675,19.837,111197,0
2012-11-09,19.933,20.281,19.81,20.225,55412,0
2012-11-12,20.281,20.281,19.779,19.973,49637,0
2012-11-13,19.854,19.998,19.668,19.829,150592,0
2012-11-14,19.829,20.281,19.668,19.805,108839,0
2012-11-15,19.829,20.029,19.555,19.82,82566,0
2012-11-16,19.733,19.981,19.569,19.901,111241,0
2012-11-19,20.096,20.328,19.779,19.964,57286,0
2012-11-20,19.876,19.876,19.27,19.489,186986,0
2012-11-21,19.513,19.755,19.452,19.643,52203,0
2012-11-23,19.739,20.79,19.707,19.886,37581,0
2012-11-26,19.797,20.281,19.271,20.117,105004,0
2012-11-27,20.078,21.36,20.062,20.209,99220,0
2012-11-28,20.126,20.546,19.86,20.466,80351,0
2012-11-29,20.481,20.876,20.481,20.578,124383,0
2012-11-30,20.593,21.006,20.457,20.612,175016,0
2012-12-03,20.642,20.813,20.359,20.434,116323,0
2012-12-04,19.691,20.934,19.691,20.803,148720,0
2012-12-05,20.836,20.957,20.466,20.664,141224,0
2012-12-06,20.797,20.876,20.393,20.803,389768,0
2012-12-07,18.433,20.087,18.007,19.458,890902,0
2012-12-10,20.434,20.909,19.945,20.209,294842,0
2012-12-11,20.359,20.359,19.998,20.296,208063,0
2012-12-12,20.352,20.553,20.209,20.305,235786,0
2012-12-13,20.038,20.612,20.038,20.254,229245,0
2012-12-14,20.216,20.627,20.183,20.481,244935,0
2012-12-17,20.506,20.756,20.359,20.716,221264,0
2012-12-18,20.739,20.966,20.537,20.739,216113,0
2012-12-19,20.739,20.901,20.457,20.684,191412,0
2012-12-20,20.553,21.143,20.441,20.828,196654,0
2012-12-21,20.732,20.852,20.546,20.658,516243,0
2012-12-24,20.708,20.803,20.337,20.634,65390,0
2012-12-26,20.674,20.779,20.352,20.384,73751,0
2012-12-27,20.359,20.642,20.281,20.546,131643,0
2012-12-28,20.457,20.473,20.091,20.134,165775,0
2012-12-31,20.209,20.523,20.029,20.466,140275,0
2013-01-02,20.789,21.393,20.789,21.346,223345,0
2013-01-03,21.304,21.363,20.966,21.319,194126,0
2013-01-04,21.402,21.402,20.852,21.11,190197,0
2013-01-07,20.966,21.376,20.909,21.023,210196,0
2013-01-08,20.973,21.338,20.957,21.223,262743,0
2013-01-09,21.223,21.409,21.13,21.304,192085,0
2013-01-10,21.473,21.509,21.11,21.346,176765,0
2013-01-11,21.393,21.644,21.24,21.409,399901,0
2013-01-14,21.473,21.488,21.045,21.152,170039,0
2013-01-15,20.909,21.167,20.779,21.052,138689,0
2013-01-16,20.957,21.272,20.941,21.24,186903,0
2013-01-17,21.248,21.538,21.199,21.368,143606,0
2013-01-18,21.312,21.713,21.248,21.464,161865,0
2013-01-22,21.496,21.634,21.385,21.523,75936,0
2013-01-23,21.523,21.634,21.152,21.167,107383,0
2013-01-24,21.143,21.429,21.037,21.334,88402,0
2013-01-25,21.376,21.634,21.304,21.402,91563,0
2013-01-28,21.456,21.634,21.287,21.481,73610,0
2013-01-29,21.448,21.481,21.207,21.385,110464,0
2013-01-30,21.192,21.416,21.029,21.077,111739,0
2013-01-31,21.232,21.488,21.052,21.368,158077,0
2013-02-01,21.432,21.523,21.167,21.312,96434,0
2013-02-04,21.158,21.296,21.029,21.094,132100,0
2013-02-05,21.152,21.44,21.029,21.272,65298,0
2013-02-06,21.158,21.402,21.103,21.376,54937,0
2013-02-07,21.338,21.587,21.262,21.53,88089,0
2013-02-08,21.554,21.836,21.484,21.602,54095,0
2013-02-11,21.69,21.965,21.577,21.74,75152,0
2013-02-12,21.706,21.836,21.593,21.675,54627,0
2013-02-13,21.732,21.852,21.626,21.74,99945,0
2013-02-14,21.667,22.038,21.554,21.908,148151,0
2013-02-15,21.932,21.932,21.619,21.812,81155,0
2013-02-19,21.773,22.085,21.602,21.844,249348,0
2013-02-20,21.82,21.861,21.456,21.481,81143,0
2013-02-21,21.456,21.602,21.253,21.368,129645,0
2013-02-22,21.36,21.723,21.36,21.593,96049,0
2013-02-25,21.723,21.812,21.329,21.338,140007,0
2013-02-26,21.464,21.658,21.368,21.424,102876,0
2013-02-27,21.456,21.828,21.448,21.658,218993,0
2013-02-28,21.69,21.875,21.577,21.593,190938,0
2013-03-01,21.481,22.076,21.409,21.932,119453,0
2013-03-04,21.988,22.135,21.571,21.861,111831,0
2013-03-05,21.98,22.214,21.713,21.74,102300,0
2013-03-06,21.828,21.908,21.651,21.861,64349,0
2013-03-07,21.82,22.054,21.773,21.98,61296,0
2013-03-08,19.95,22.085,19.707,20.779,541914,0
2013-03-11,20.612,20.716,20.225,20.24,212578,0
2013-03-12,20.096,20.096,19.846,19.998,313244,0
2013-03-13,20.046,20.046,19.627,19.716,184161,0
2013-03-14,19.707,19.912,19.543,19.733,151023,0
2013-03-15,19.733,19.917,19.698,19.837,316489,0
2013-03-18,19.725,19.876,19.684,19.876,262458,0
2013-03-19,19.924,20.078,19.805,19.956,388737,0
2013-03-20,20.071,20.117,19.95,20.078,120785,0
2013-03-21,20.096,20.233,19.725,19.854,112664,0
2013-03-22,19.917,19.989,19.6,19.66,146237,0
2013-03-25,19.77,19.797,19.618,19.755,110568,0
2013-03-26,19.837,19.893,19.569,19.684,82253,0
2013-03-27,19.578,19.733,19.452,19.66,104086,0
2013-03-28,19.707,19.707,19.376,19.578,291865,0
2013-04-01,19.618,19.643,19.337,19.392,207264,0
2013-04-02,19.465,19.627,19.337,19.569,212914,0
2013-04-03,19.562,19.684,19.433,19.452,124685,0
2013-04-04,19.513,19.61,19.205,19.417,134896,0
2013-04-05,19.17,19.304,19.013,19.144,193604,0
2013-04-08,19.215,19.345,19.021,19.345,145978,0
2013-04-09,19.399,19.829,19.322,19.66,187817,0
2013-04-10,19.755,20.117,19.725,20.046,162901,0
2013-04-11,20.038,20.126,19.95,20.062,71783,0
2013-04-12,19.94,20.038,19.854,19.909,101360,0
2013-04-15,19.747,19.808,18.554,18.675,185109,0
2013-04-16,18.805,19.249,18.548,19.047,248799,0
2013-04-17,19.026,19.034,18.617,18.642,146410,0
2013-04-18,18.731,18.82,18.504,18.767,121200,0
2013-04-19,18.79,18.986,18.605,18.871,157312,0
2013-04-22,18.961,18.961,18.479,18.749,114018,0
2013-04-23,18.879,19.452,18.879,19.399,104942,0
2013-04-24,19.392,19.581,19.132,19.54,111865,0
2013-04-25,19.581,19.816,19.524,19.558,84175,0
2013-04-26,19.558,19.558,19.255,19.399,78615,0
2013-04-29,19.507,19.695,19.389,19.596,47711,0
2013-04-30,19.656,20.201,19.62,20.078,112575,0
2013-05-01,20.007,20.087,19.279,19.452,113981,0
2013-05-02,19.59,19.825,19.262,19.785,83906,0
2013-05-03,19.915,20.576,19.915,20.558,122106,0
2013-05-06,20.558,20.942,20.445,20.942,133637,0
2013-05-07,20.95,21.009,20.656,20.975,76835,0
2013-05-08,20.935,21.031,20.601,20.798,101053,0
2013-05-09,20.756,21.497,20.619,21.22,259197,0
2013-05-10,21.245,21.423,21.148,21.211,137695,0
2013-05-13,21.179,21.473,20.896,20.968,167912,0
2013-05-14,21.039,21.375,20.993,21.26,133709,0
2013-05-15,21.155,21.423,21.107,21.351,100421,0
2013-05-16,21.245,21.51,21.163,21.252,89230,0
2013-05-17,21.401,21.808,21.401,21.744,99491,0
2013-05-20,21.613,22.053,21.564,21.947,113086,0
2013-05-21,21.979,22.084,21.62,21.782,113295,0
2013-05-22,21.798,22.012,21.26,21.384,111043,0
2013-05-23,21.155,21.539,20.927,21.416,73695,0
2013-05-24,21.375,21.873,21.22,21.62,124833,0
2013-05-28,21.914,22.03,21.613,21.824,75508,0
2013-05-29,21.76,21.979,21.515,21.782,37807,0
2013-05-30,21.777,22.183,21.555,22.045,43223,0
2013-05-31,21.929,22.036,21.534,21.542,66707,0
2013-06-03,21.588,22.062,21.432,22.03,109341,0
2013-06-04,22.003,22.02,21.594,21.653,66641,0
2013-06-05,21.588,22.038,21.26,21.277,66843,0
2013-06-06,21.345,21.701,21.211,21.432,139683,0
2013-06-07,22.03,22.273,21.523,22.03,149306,0
2013-06-10,21.979,21.979,21.685,21.857,101418,0
2013-06-11,21.594,21.947,21.594,21.768,54836,0
2013-06-12,21.955,22.075,21.464,21.637,77019,0
2013-06-13,21.627,21.939,21.627,21.873,58683,0
2013-06-14,21.881,21.881,21.51,21.555,42280,0
2013-06-17,21.744,21.873,21.294,21.539,81748,0
2013-06-18,21.555,22.075,21.543,22.003,73963,0
2013-06-19,22.062,22.062,21.416,21.539,52018,0
2013-06-20,21.318,21.725,21,21.163,104161,0
2013-06-21,21.26,21.26,20.626,21.056,380851,0
2013-06-24,20.837,21.171,20.763,20.935,69645,0
2013-06-25,21.14,21.204,20.846,21.026,77860,0
2013-06-26,21.211,21.211,20.911,20.917,61603,0
2013-06-27,21.081,21.204,21.026,21.189,46439,0
2013-06-28,21.179,22.102,21,21.939,305829,0
2013-07-01,22.084,22.72,21.994,22.425,118221,0
2013-07-02,22.623,22.744,22.003,22.33,106620,0
2013-07-03,22.288,22.599,22.288,22.453,29422,0
2013-07-05,22.664,22.753,22.315,22.511,65854,0
2013-07-08,22.599,22.729,22.307,22.412,95364,0
2013-07-09,22.467,22.557,22.288,22.353,68240,0
2013-07-10,22.323,22.557,22.323,22.467,57750,0
2013-07-11,22.657,22.673,22.392,22.517,67660,0
2013-07-12,22.549,22.673,22.437,22.511,56146,0
2013-07-15,22.542,22.682,22.481,22.642,146073,0
2013-07-16,22.649,22.649,22.467,22.493,91020,0
2013-07-17,22.661,22.827,22.58,22.742,70581,0
2013-07-18,22.852,22.868,22.65,22.77,55706,0
2013-07-19,22.76,22.76,22.374,22.697,82219,0
2013-07-22,22.654,22.77,22.456,22.719,59648,0
2013-07-23,22.835,22.835,22.397,22.496,48487,0
2013-07-24,22.654,22.727,22.311,22.365,40230,0
2013-07-25,22.249,22.538,22.075,22.39,97267,0
2013-07-26,22.226,22.589,22.019,22.075,74802,0
2013-07-29,22.029,22.199,21.722,22.011,51835,0
2013-07-30,22.167,22.449,22.036,22.365,60786,0
2013-07-31,22.38,22.441,22.258,22.317,79749,0
2013-08-01,22.449,22.802,22.34,22.456,91752,0
2013-08-02,22.332,22.538,22.175,22.496,57736,0
2013-08-05,22.449,22.554,22.34,22.496,69600,0
2013-08-06,22.456,22.496,22.34,22.347,34652,0
2013-08-07,22.267,22.3,21.97,22.226,51142,0
2013-08-08,22.34,22.34,22.144,22.158,47261,0
2013-08-09,22.118,22.226,21.921,21.929,57216,0
2013-08-12,21.789,22.152,21.558,21.838,46443,0
2013-08-13,21.879,21.879,21.598,21.705,34633,0
2013-08-14,21.641,21.822,21.542,21.623,45316,0
2013-08-15,21.55,21.55,21.229,21.417,38360,0
2013-08-16,21.337,21.574,21.097,21.403,103358,0
2013-08-19,21.367,21.385,21.024,21.046,43345,0
2013-08-20,21.097,21.302,21.024,21.188,17898,0
2013-08-21,21.139,21.31,20.773,20.808,22365,0
2013-08-22,20.981,21.21,20.479,21.153,49546,0
2013-08-23,21.162,21.41,20.854,21.046,45677,0
2013-08-26,21.037,21.17,20.726,20.773,37990,0
2013-08-27,20.521,20.832,20.146,20.189,47584,0
2013-08-28,20.181,20.348,20.097,20.296,22258,0
2013-08-29,20.306,20.47,20.16,20.248,32215,0
2013-08-30,20.146,20.215,19.647,19.752,82504,0
2013-09-03,19.966,20.348,19.664,19.786,64817,0
2013-09-04,19.76,20.593,19.76,20.353,64621,0
2013-09-05,20.37,20.528,20.248,20.289,58500,0
2013-09-06,20.429,20.429,19.942,20.076,43569,0
2013-09-09,20.092,20.544,19.952,20.353,38438,0
2013-09-10,20.521,20.584,20.306,20.37,42018,0
2013-09-11,20.306,20.438,20.2,20.306,44680,0
2013-09-12,20.248,20.462,20.224,20.33,27663,0
2013-09-13,20.404,20.404,20.033,20.14,19453,0
2013-09-16,20.189,20.429,20.001,20.082,31684,0
2013-09-17,20.124,20.378,20.049,20.33,38091,0
2013-09-18,20.386,20.429,19.984,20.421,40524,0
2013-09-19,20.438,20.584,20.181,20.361,35847,0
2013-09-20,20.306,20.378,20.132,20.248,112451,0
2013-09-23,20.24,20.593,20.101,20.181,114672,0
2013-09-24,20.155,20.248,19.952,20.115,105573,0
2013-09-25,20.14,20.733,20.082,20.593,64960,0
2013-09-26,20.602,20.642,20.108,20.462,129358,0
2013-09-27,20.289,20.421,20.24,20.348,24356,0
2013-09-30,20.232,20.353,19.845,20.042,146715,0
2013-10-01,20.009,20.248,20.009,20.132,76621,0
2013-10-02,20.042,20.181,19.894,20.067,50118,0
2013-10-03,20.124,20.263,19.67,19.853,208974,0
2013-10-04,21.838,22.036,20.94,21.237,612203,0
2013-10-07,21.526,22.249,21.252,22.136,331886,0
2013-10-08,22.199,22.249,21.872,21.946,124140,0
2013-10-09,22.075,22.538,21.97,22.109,119407,0
2013-10-10,22.441,22.603,22.441,22.554,202794,0
2013-10-11,22.53,22.8,22.506,22.619,160019,0
2013-10-14,22.603,22.76,22.515,22.597,102441,0
2013-10-15,22.39,22.661,22.332,22.547,111029,0
2013-10-16,22.768,22.892,22.768,22.808,124985,0
2013-10-17,22.785,23.275,22.785,23.174,180432,0
2013-10-18,23.366,24.358,22.892,24.099,235213,0
2013-10-21,24.099,24.324,23.485,23.752,141870,0
2013-10-22,23.924,24.333,23.673,23.916,86613,0
2013-10-23,23.84,24.324,23.84,24.233,91780,0
2013-10-24,24.306,24.316,24.056,24.182,94660,0
2013-10-25,24.282,24.399,24.008,24.074,129257,0
2013-10-28,24.116,24.898,24.099,24.824,156527,0
2013-10-29,24.931,24.998,24.642,24.898,81087,0
2013-10-30,24.965,25.091,24.68,24.948,77844,0
2013-10-31,24.989,25.257,24.865,24.989,158264,0
2013-11-01,24.948,25.398,24.805,25.105,208904,0
2013-11-04,25.19,25.372,24.874,25.215,178214,0
2013-11-05,25.164,25.639,25.164,25.299,91537,0
2013-11-06,25.438,25.756,25.337,25.699,94422,0
2013-11-07,25.639,25.771,25.306,25.39,128898,0
2013-11-08,25.381,25.721,25.174,25.416,177312,0
2013-11-11,25.346,25.448,25.164,25.283,94638,0
2013-11-12,25.274,25.531,25.174,25.398,94300,0
2013-11-13,25.323,25.747,25.274,25.465,84409,0
2013-11-14,25.39,25.448,25.138,25.425,105352,0
2013-11-15,25.406,25.806,24.981,25.646,140312,0
2013-11-18,25.756,25.88,25.337,25.49,104754,0
2013-11-19,25.497,25.806,25.291,25.589,126112,0
2013-11-20,25.699,25.872,25.438,25.524,64631,0
2013-11-21,25.554,25.764,25.337,25.639,93458,0
2013-11-22,25.699,25.907,25.539,25.806,102349,0
2013-11-25,25.898,26.363,25.597,26.173,86972,0
2013-11-26,26.228,26.381,26.063,26.228,64871,0
2013-11-27,26.271,26.806,26.271,26.778,94541,0
2013-11-29,26.863,26.98,26.545,26.756,37146,0
2013-12-02,26.787,26.886,26.073,26.255,134908,0
2013-12-03,26.129,26.406,25.88,26.183,77963,0
2013-12-04,26.039,26.207,25.624,25.84,78323,0
2013-12-05,25.789,26.164,25.673,26.006,49132,0
2013-12-06,26.228,26.307,25.864,26.081,68592,0
2013-12-09,26.03,26.198,25.771,26.047,215803,0
2013-12-10,27.639,28.012,26.013,26.572,595836,0
2013-12-11,26.705,26.705,26.347,26.422,390057,0
2013-12-12,26.531,26.947,26.435,26.645,348565,0
2013-12-13,26.671,26.756,26.228,26.636,399307,0
2013-12-16,26.778,26.846,26.355,26.687,236174,0
2013-12-17,26.756,26.787,26.338,26.429,148482,0
2013-12-18,26.504,26.613,26.03,26.323,176467,0
2013-12-19,26.363,26.363,26.073,26.155,149200,0
2013-12-20,26.255,26.613,26.013,26.422,467264,0
2013-12-23,26.598,26.778,26.538,26.645,88054,0
2013-12-24,26.756,26.894,26.636,26.739,66256,0
2013-12-26,26.829,26.829,26.422,26.581,129138,0
2013-12-27,26.687,26.806,26.355,26.598,111360,0
2013-12-30,26.636,26.73,26.338,26.504,103191,0
2013-12-31,26.472,26.59,26.163,26.228,175389,0
2014-01-02,26.222,26.391,26.03,26.129,168529,0
2014-01-03,26.146,26.464,25.939,26.236,232719,0
2014-01-06,26.347,26.413,25.981,26.114,184877,0
2014-01-07,26.164,26.429,26.063,26.355,307770,0
2014-01-08,26.307,26.347,25.947,26.289,427658,0
2014-01-09,26.435,26.604,26.039,26.514,579142,0
2014-01-10,26.636,27.12,26.422,26.829,315698,0
2014-01-13,26.787,27.178,26.756,26.878,146556,0
2014-01-14,26.995,27.236,26.778,26.947,223800,0
2014-01-15,27.098,27.332,26.922,27.098,158053,0
2014-01-16,27.015,27.518,26.77,27.148,373847,0
2014-01-17,27.189,27.189,26.651,26.72,108899,0
2014-01-21,26.987,27.249,26.669,27.021,141985,0
2014-01-22,27.106,27.181,26.821,26.862,127941,0
2014-01-23,26.821,26.947,26.467,26.634,161026,0
2014-01-24,26.551,26.66,25.796,26.13,228825,0
2014-01-27,26.184,26.431,25.973,26.021,121755,0
2014-01-28,26.13,26.13,25.819,25.87,168224,0
2014-01-29,25.796,26.063,25.744,25.812,107471,0
2014-01-30,25.568,26.165,25.541,25.846,68313,0
2014-01-31,25.518,26.03,25.485,25.559,219316,0
2014-02-03,25.468,25.577,25.138,25.308,159374,0
2014-02-04,25.339,25.513,25.216,25.292,137017,0
2014-02-05,25.249,25.413,25.013,25.207,114269,0
2014-02-06,25.274,25.628,24.592,25.451,85408,0
2014-02-07,25.594,25.762,24.937,25.241,207271,0
2014-02-10,25.216,25.635,25.147,25.216,229630,0
2014-02-11,25.3,26.013,25.094,25.778,111963,0
2014-02-12,25.862,26.178,25.568,25.805,149529,0
2014-02-13,25.719,26.634,25.561,26.366,146704,0
2014-02-14,26.4,26.476,25.965,26.366,140869,0
2014-02-18,26.619,27.048,26.416,26.476,130661,0
2014-02-19,26.518,26.634,26.331,26.385,104388,0
2014-02-20,26.425,26.794,26.292,26.66,74894,0
2014-02-21,26.794,26.878,26.341,26.476,110739,0
2014-02-24,26.467,26.845,26.451,26.642,112615,0
2014-02-25,26.669,26.987,26.625,26.702,75522,0
2014-02-26,26.828,27.433,26.785,27.299,198481,0
2014-02-27,27.291,27.308,26.476,26.853,144138,0
2014-02-28,26.931,27.239,26.781,26.894,134229,0
2014-03-03,26.728,27.048,26.569,26.912,140204,0
2014-03-04,27.257,27.433,27.062,27.308,209400,0
2014-03-05,27.249,27.432,27.106,27.223,103701,0
2014-03-06,27.315,27.518,27.071,27.384,158892,0
2014-03-07,28.34,28.4,27.56,27.601,239279,0
2014-03-10,27.433,27.433,26.761,27.089,225020,0
2014-03-11,27.015,27.015,26.66,26.785,175713,0
2014-03-12,26.685,27.029,26.677,26.862,106386,0
2014-03-13,26.98,27.029,26.208,26.256,197149,0
2014-03-14,26.256,26.561,26.106,26.292,113396,0
2014-03-17,26.376,26.539,26.063,26.292,101700,0
2014-03-18,26.349,26.947,26.174,26.738,174003,0
2014-03-19,26.431,26.642,26.323,26.459,106329,0
2014-03-20,26.156,26.738,26.122,26.431,112107,0
2014-03-21,26.619,26.886,26.366,26.476,273960,0
2014-03-24,26.542,26.793,26.2,26.685,150840,0
2014-03-25,26.828,27.35,26.625,26.77,194914,0
2014-03-26,27.006,27.071,26.292,26.416,184713,0
2014-03-27,26.4,26.853,26.323,26.587,176043,0
2014-03-28,26.551,27.171,26.5,26.651,135583,0
2014-03-31,26.542,27.106,26.485,26.77,341373,0
2014-04-01,26.871,27.358,26.871,27.223,139750,0
2014-04-02,27.299,27.494,27.106,27.266,159593,0
2014-04-03,27.358,27.676,27.122,27.291,118216,0
2014-04-04,27.494,27.494,26.693,26.939,185091,0
2014-04-07,26.878,26.939,26.642,26.755,152392,0
2014-04-08,26.761,27.323,26.634,26.785,154358,0
2014-04-09,26.886,26.886,26.492,26.755,257341,0
2014-04-10,26.755,26.871,26.551,26.602,159307,0
2014-04-11,26.492,26.804,26.467,26.56,212418,0
2014-04-14,26.785,26.804,26.5,26.702,146950,0
2014-04-15,26.738,26.878,26.509,26.693,171872,0
2014-04-16,26.853,26.878,26.467,26.587,169888,0
2014-04-17,26.642,26.828,26.602,26.794,201078,0
2014-04-21,26.845,26.912,26.77,26.849,129493,0
2014-04-22,26.922,27.098,26.804,26.878,269849,0
2014-04-23,26.886,27.006,26.745,26.804,138585,0
2014-04-24,27.006,27.332,26.551,26.72,335897,0
2014-04-25,26.745,26.804,26.634,26.651,246014,0
2014-04-28,26.862,26.862,26.518,26.634,216333,0
2014-04-29,26.693,26.794,26.595,26.642,280469,0
2014-04-30,26.794,26.794,26.526,26.677,227507,0
2014-05-01,26.777,27.055,26.677,26.794,284602,0
2014-05-02,26.845,26.963,26.702,26.745,296288,0
2014-05-05,26.659,26.879,26.066,26.474,138015,0
2014-05-06,26.456,26.659,26.242,26.287,178505,0
2014-05-07,26.321,26.498,26.124,26.233,150359,0
2014-05-08,26.187,26.498,25.854,25.87,175864,0
2014-05-09,25.966,26.242,25.768,26.117,127688,0
2014-05-12,26.287,26.863,26.178,26.524,149933,0
2014-05-13,26.516,26.702,26.336,26.49,110076,0
2014-05-14,26.524,26.643,26.168,26.187,121970,0
2014-05-15,26.084,26.268,25.812,26.252,107698,0
2014-05-16,26.211,26.456,26.032,26.422,90831,0
2014-05-19,26.462,26.895,26.324,26.829,71499,0
2014-05-20,26.77,26.77,26.313,26.422,149607,0
2014-05-21,26.602,26.793,26.252,26.576,76624,0
2014-05-22,26.608,26.923,26.585,26.785,70481,0
2014-05-23,26.761,27.272,26.664,27.235,93349,0
2014-05-27,27.288,27.771,27.288,27.676,132690,0
2014-05-28,27.628,27.99,27.532,27.864,105591,0
2014-05-29,27.99,28.118,27.855,28.026,100934,0
2014-05-30,28.093,28.093,27.704,27.711,110480,0
2014-06-02,27.832,27.979,27.32,27.32,103792,0
2014-06-03,27.255,27.786,26.905,27.058,133427,0
2014-06-04,26.887,27.051,26.594,26.668,85211,0
2014-06-05,26.72,27.99,26.72,27.983,237898,0
2014-06-06,29.942,32.995,29.01,32.878,1091509,0
2014-06-09,33.073,34.336,32.741,33.648,449187,0
2014-06-10,33.648,33.825,33.218,33.429,172360,0
2014-06-11,33.471,33.528,32.91,33.243,165823,0
2014-06-12,32.819,33.148,32.529,32.995,123983,0
2014-06-13,33.097,33.353,32.666,32.888,104976,0
2014-06-16,32.878,32.987,32.656,32.793,126423,0
2014-06-17,32.647,33.047,32.562,32.656,209162,0
2014-06-18,32.784,33.022,32.621,32.86,127538,0
2014-06-19,32.936,33.606,32.843,33.497,149098,0
2014-06-20,33.497,33.497,33.105,33.251,285923,0
2014-06-23,33.402,33.402,32.376,32.454,147208,0
2014-06-24,32.344,32.63,31.9,32.157,184107,0
2014-06-25,32.057,32.287,31.487,31.496,155249,0
2014-06-26,31.597,31.597,31.087,31.315,156529,0
2014-06-27,31.062,31.436,30.999,31.266,349225,0
2014-06-30,31.342,31.758,31.342,31.665,181927,0
2014-07-01,31.785,32.394,31.785,31.936,124910,0
2014-07-02,31.858,32.122,31.807,31.825,90660,0
2014-07-03,31.884,32.038,31.677,31.73,52458,0
2014-07-07,31.604,31.767,30.901,31.07,149422,0
2014-07-08,31.07,31.07,29.967,30.291,187109,0
2014-07-09,30.197,30.507,29.942,30.088,110464,0
2014-07-10,29.585,30.129,29.35,30.052,129905,0
2014-07-11,30.052,30.367,30.052,30.306,134258,0
2014-07-14,30.614,30.756,30.367,30.578,151888,0
2014-07-15,30.663,30.689,29.637,29.857,139250,0
2014-07-16,29.986,30.326,29.761,30.147,104540,0
2014-07-17,30.131,30.226,29.611,29.78,84316,0
2014-07-18,29.738,30.464,29.738,30.378,140127,0
2014-07-21,30.337,30.371,30.011,30.277,81128,0
2014-07-22,30.449,30.636,30.216,30.439,111354,0
2014-07-23,30.49,30.633,30.252,30.517,137308,0
2014-07-24,30.378,30.962,30.207,30.337,151215,0
2014-07-25,30.27,30.337,29.968,30.131,93729,0
2014-07-28,30.244,30.244,29.816,29.825,147476,0
2014-07-29,29.934,30.149,29.746,29.952,99523,0
2014-07-30,30.105,30.105,29.746,29.816,85733,0
2014-07-31,29.524,29.816,28.9,28.916,221453,0
2014-08-01,28.934,29.078,28.524,28.838,93304,0
2014-08-04,28.934,29.157,28.599,29.034,66236,0
2014-08-05,28.882,29.12,28.752,28.951,63550,0
2014-08-06,28.872,29.611,28.744,29.439,70216,0
2014-08-07,29.601,29.925,29.232,29.439,94634,0
2014-08-08,29.429,29.481,29.165,29.3,70536,0
2014-08-11,29.405,30.02,29.3,29.611,58649,0
2014-08-12,29.541,29.62,29.309,29.532,87178,0
2014-08-13,29.677,30.319,29.541,30.252,115526,0
2014-08-14,30.244,30.517,30.03,30.337,83806,0
2014-08-15,30.602,30.935,29.925,30.097,166468,0
2014-08-18,30.328,30.602,29.952,30.226,103503,0
2014-08-19,30.252,30.431,29.952,30.165,39785,0
2014-08-20,29.995,30.097,29.541,29.643,88661,0
2014-08-21,29.601,30.319,29.377,30.261,69707,0
2014-08-22,30.319,30.319,29.995,30.038,25783,0
2014-08-25,30.252,33.673,29.551,31.492,626508,0
2014-08-26,32.271,32.415,31.8,32.271,369640,0
2014-08-27,32.313,32.597,32.142,32.254,129867,0
2014-08-28,32.262,32.722,32.151,32.484,236886,0
2014-08-29,32.544,32.637,32.424,32.544,147939,0
2014-09-02,32.551,32.564,32.407,32.517,226403,0
2014-09-03,32.698,32.945,32.424,32.551,106087,0
2014-09-04,32.605,33.1,32.473,32.819,117626,0
2014-09-05,32.97,33.503,32.708,33.451,130605,0
2014-09-08,33.441,33.724,32.97,33.441,67968,0
2014-09-09,33.415,33.415,32.979,33.15,74403,0
2014-09-10,33.108,33.34,32.945,33.34,50044,0
2014-09-11,33.193,33.724,33.142,33.646,74540,0
2014-09-12,33.631,33.631,33.108,33.34,86897,0
2014-09-15,33.407,33.519,32.929,33.142,91218,0
2014-09-16,33.108,33.707,32.888,33.494,90021,0
2014-09-17,33.485,33.621,33.065,33.193,91521,0
2014-09-18,33.365,33.621,33.212,33.476,87568,0
2014-09-19,33.503,33.526,33.175,33.23,147617,0
2014-09-22,33.1,33.1,32.512,32.74,76124,0
2014-09-23,32.748,33.031,32.295,32.295,87208,0
2014-09-24,32.424,32.921,32.006,32.783,106767,0
2014-09-25,32.605,32.835,32.34,32.362,75002,0
2014-09-26,32.362,33.245,32.295,33.1,234941,0
2014-09-29,32.902,33.175,31.432,32.227,536175,0
2014-09-30,32.09,32.227,31.03,31.784,175317,0
2014-10-01,31.698,32.153,31.406,31.757,161615,0
2014-10-02,31.721,32.354,31.345,32.058,157352,0
2014-10-03,32.345,32.45,31.243,31.243,89807,0
2014-10-06,31.243,31.551,30.781,31.195,101472,0
2014-10-07,31.141,31.374,30.812,31.047,172076,0
2014-10-08,30.953,31.971,30.798,31.868,110666,0
2014-10-09,31.92,32.09,30.901,31.003,201518,0
2014-10-10,28.582,31.003,27.453,30.046,280420,0
2014-10-13,29.892,30.566,29.532,29.883,119322,0
2014-10-14,29.986,30.337,29.601,29.874,123267,0
2014-10-15,29.429,29.977,29.147,29.84,235742,0
2014-10-16,29.354,30.423,29.241,30.105,128424,0
2014-10-17,30.156,30.508,29.77,29.91,167818,0
2014-10-20,29.668,30.49,29.668,30.457,131649,0
2014-10-21,30.541,31.114,30.293,31.031,82505,0
2014-10-22,31.011,31.192,29.062,30.469,87721,0
2014-10-23,30.658,31.468,30.658,31.288,117881,0
2014-10-24,31.323,31.487,31.202,31.426,56276,0
2014-10-27,31.367,31.703,31.021,31.426,98033,0
2014-10-28,31.487,32.454,31.271,32.41,135429,0
2014-10-29,32.392,32.624,32.052,32.472,129393,0
2014-10-30,32.41,32.601,32.135,32.355,131540,0
2014-10-31,32.928,33.315,32.564,32.841,112503,0
2014-11-03,32.816,33.203,32.204,32.704,94573,0
2014-11-04,32.67,33.444,32.67,32.876,89115,0
2014-11-05,33.118,33.333,32.829,33.16,100051,0
2014-11-06,33.213,33.462,33.142,33.384,49306,0
2014-11-07,33.333,33.436,32.886,33.128,96247,0
2014-11-10,33.185,33.636,33.015,33.636,65344,0
2014-11-11,33.608,33.997,33.418,33.858,128949,0
2014-11-12,33.608,34.056,33.307,34.04,72835,0
2014-11-13,34.065,34.188,33.522,33.651,79972,0
2014-11-14,33.601,34.17,33.539,33.858,71503,0
2014-11-17,33.729,34.083,33.255,33.659,73705,0
2014-11-18,33.729,34.394,33.651,34.083,91346,0
2014-11-19,33.981,33.981,33.092,33.265,75872,0
2014-11-20,33.039,33.583,32.719,33.376,82047,0
2014-11-21,33.963,33.963,32.909,33.03,60476,0
2014-11-24,33.065,33.902,32.564,33.823,109063,0
2014-11-25,33.885,34.401,33.626,34.376,74628,0
2014-11-26,34.352,34.688,33.815,34.23,116032,0
2014-11-28,34.153,34.342,34.022,34.238,59382,0
2014-12-01,34.073,34.697,33.823,34.352,101315,0
2014-12-02,34.126,34.721,34.119,34.42,54165,0
2014-12-03,34.394,34.878,34.324,34.55,80283,0
2014-12-04,34.834,34.851,33.988,34.352,78484,0
2014-12-05,34.352,35.102,34.352,34.663,63224,0
2014-12-08,34.437,34.921,33.323,33.471,62984,0
2014-12-09,32.996,33.678,32.762,33.601,134752,0
2014-12-10,31.875,32.521,30.478,30.478,330233,0
2014-12-11,30.667,30.961,27.27,28.225,499840,0
2014-12-12,27.769,28.864,26.783,26.793,164235,0
2014-12-15,26.863,27.535,26.621,26.672,247636,0
2014-12-16,26.466,27.061,26.009,26.078,211021,0
2014-12-17,26.059,26.656,25.896,26.612,183347,0
2014-12-18,26.934,27.709,26.24,27.356,215665,0
2014-12-19,27.286,27.614,26.958,26.967,409759,0
2014-12-22,26.967,27.596,26.967,27.27,229753,0
2014-12-23,27.576,28.011,27.27,27.777,167668,0
2014-12-24,27.777,28.114,27.709,27.742,127462,0
2014-12-26,27.891,28.39,27.872,28.192,147472,0
2014-12-29,28.234,28.474,27.356,27.726,123473,0
2014-12-30,27.709,27.957,27.2,27.356,69092,0
2014-12-31,27.501,27.948,27.087,27.19,140395,0
2015-01-02,27.362,27.477,27.03,27.261,145754,0
2015-01-05,27.13,27.847,27.13,27.759,202800,0
2015-01-06,27.777,28.002,27.087,27.242,187398,0
2015-01-07,27.519,27.779,27.224,27.449,124095,0
2015-01-08,27.709,28.134,27.113,27.501,270233,0
2015-01-09,27.485,27.872,27.096,27.356,125915,0
2015-01-12,27.44,28.451,27.19,27.794,158624,0
2015-01-13,28.166,29.295,28.083,28.846,204387,0
2015-01-14,28.448,28.448,27.511,28.307,144077,0
2015-01-15,28.463,28.463,27.639,27.793,184181,0
2015-01-16,27.699,28.179,27.532,27.958,125034,0
2015-01-20,28.411,28.429,27.768,27.793,130685,0
2015-01-21,27.847,27.908,27.42,27.602,152782,0
2015-01-22,28.011,29.718,28.011,29.405,357671,0
2015-01-23,29.925,30.378,29.056,29.135,345410,0
2015-01-26,29.449,29.941,29.17,29.385,280263,0
2015-01-27,29.595,29.744,29.116,29.299,168077,0
2015-01-28,29.673,30.031,29.088,29.369,214525,0
2015-01-29,29.526,30.1,29.148,30.067,152429,0
2015-01-30,29.997,30.108,28.64,28.759,316207,0
2015-02-02,29.361,29.518,28.533,29.353,167796,0
2015-02-03,29.64,30.77,29.49,30.616,196961,0
2015-02-04,30.597,30.597,29.586,29.63,154766,0
2015-02-05,29.673,30.666,29.605,30.012,105140,0
2015-02-06,30.162,30.469,29.751,29.979,109345,0
2015-02-09,29.997,30.616,29.979,29.997,124613,0
2015-02-10,30.414,30.587,29.805,29.979,101736,0
2015-02-11,30.186,30.283,29.605,29.857,72724,0
2015-02-12,30.162,30.372,30.031,30.143,65094,0
2015-02-13,30.268,30.753,30.259,30.692,93014,0
2015-02-17,30.971,31.448,30.735,31.223,166424,0
2015-02-18,31.448,31.448,30.742,31.109,91199,0
2015-02-19,31.179,31.196,30.518,30.692,85880,0
2015-02-20,30.779,31.042,30.537,31.033,90105,0
2015-02-23,31.033,31.137,29.825,30.779,121937,0
2015-02-24,30.866,31.582,30.655,31.354,143935,0
2015-02-25,31.407,31.484,31.137,31.337,78797,0
2015-02-26,31.31,31.363,30.84,30.954,54300,0
2015-02-27,30.945,31.284,30.692,31.109,86318,0
2015-03-02,31.179,31.503,30.735,30.884,102131,0
2015-03-03,30.702,31.156,30.476,30.893,92595,0
2015-03-04,30.77,31.119,30.275,30.77,105232,0
2015-03-05,30.884,31.137,29.892,30.431,95123,0
2015-03-06,30.075,30.735,29.395,29.595,107990,0
2015-03-09,29.683,30.232,29.508,29.805,147622,0
2015-03-10,28.29,28.908,26.714,26.895,1229125,0
2015-03-11,26.741,27.741,26.394,27.611,236772,0
2015-03-12,26.234,26.234,22.893,23.364,1293572,0
2015-03-13,23.153,24.112,23.153,23.973,369346,0
2015-03-16,23.992,24.302,23.869,23.877,244814,0
2015-03-17,23.859,24.355,23.72,24.25,165891,0
2015-03-18,24.138,25.156,23.85,24.938,213451,0
2015-03-19,24.773,25.008,24.634,24.806,187602,0
2015-03-20,24.825,25.079,24.669,24.999,239987,0
2015-03-23,24.904,25.627,24.879,25.383,155779,0
2015-03-24,25.383,25.627,25.156,25.513,122235,0
2015-03-25,25.522,25.522,24.617,24.662,134184,0
2015-03-26,24.59,24.973,24.295,24.929,147739,0
2015-03-27,24.634,25.079,24.373,25.069,143143,0
2015-03-30,25.104,25.531,24.982,25.322,82945,0
2015-03-31,25.147,25.269,24.913,25.199,115349,0
2015-04-01,25.337,26.427,25.095,26.157,241596,0
2015-04-02,26.234,26.401,25.74,26.307,243896,0
2015-04-06,26.06,26.48,25.644,26.41,201503,0
2015-04-07,26.279,26.662,26.14,26.514,141862,0
2015-04-08,26.471,26.819,26.307,26.54,200585,0
2015-04-09,26.496,26.983,26.366,26.827,185650,0
2015-04-10,26.679,27.768,26.679,27.55,184846,0
2015-04-13,27.289,27.574,27.245,27.323,135561,0
2015-04-14,27.221,27.776,27.211,27.532,135561,0
2015-04-15,27.639,27.843,27.437,27.574,101160,0
2015-04-16,27.482,27.776,27.376,27.574,79554,0
2015-04-17,26.934,27.358,26.602,26.905,140501,0
2015-04-20,27.003,27.398,26.761,27.083,111698,0
2015-04-21,27.249,27.249,26.934,27.117,135439,0
2015-04-22,27.083,27.522,26.448,27.222,107968,0
2015-04-23,27.222,27.45,27.107,27.301,62574,0
2015-04-24,27.398,27.581,27.301,27.433,94001,0
2015-04-27,27.284,27.776,26.749,26.844,79752,0
2015-04-28,26.968,27.117,26.659,27.037,82105,0
2015-04-29,26.853,26.853,26.227,26.352,58820,0
2015-04-30,26.194,26.246,25.281,25.403,183506,0
2015-05-01,25.429,26.018,25.429,25.885,112631,0
2015-05-04,26.053,26.071,25.649,25.702,85667,0
2015-05-05,25.859,25.859,25.137,25.376,84074,0
2015-05-06,25.447,25.527,25.13,25.315,80622,0
2015-05-07,25.254,25.633,24.657,25.385,53663,0
2015-05-08,25.561,25.957,25.561,25.728,60979,0
2015-05-11,25.763,26.272,25.633,25.728,90559,0
2015-05-12,25.763,26.105,25.552,25.939,67190,0
2015-05-13,25.974,26.362,25.948,26.187,75413,0
2015-05-14,26.37,26.844,26.178,26.773,123096,0
2015-05-15,26.713,27.581,26.563,27.345,96705,0
2015-05-18,27.441,27.83,27.083,27.811,101304,0
2015-05-19,27.802,28.189,27.6,28.066,149401,0
2015-05-20,27.985,28.242,27.564,27.758,101138,0
2015-05-21,27.84,27.873,27.293,27.355,78044,0
2015-05-22,27.293,27.425,26.722,27.073,88965,0
2015-05-26,27.028,27.028,26.132,26.256,76395,0
2015-05-27,26.3,26.625,25.913,26.389,72696,0
2015-05-28,26.344,26.633,26.204,26.352,62966,0
2015-05-29,26.633,26.676,26.08,26.405,66894,0
2015-06-01,26.591,26.659,25.967,26.256,52376,0
2015-06-02,26.132,26.782,26.08,26.492,40851,0
2015-06-03,26.606,27.073,26.105,26.236,164849,0
2015-06-04,25.982,26.836,25.982,26.194,106940,0
2015-06-05,25.922,26.194,24.92,26.141,180776,0
2015-06-08,25.885,26.694,25.613,25.957,93062,0
2015-06-09,25.825,26.105,25.633,25.948,107315,0
2015-06-10,26.018,26.749,26.018,26.37,108487,0
2015-06-11,26.389,26.791,26.34,26.389,62037,0
2015-06-12,26.318,27.355,26.211,26.362,53925,0
2015-06-15,26.168,26.227,25.693,26.115,104780,0
2015-06-16,25.974,26.492,25.815,26.061,91580,0
2015-06-17,26.098,26.236,25.683,25.835,82594,0
2015-06-18,25.904,26.334,25.885,26.158,147215,0
2015-06-19,26.044,26.591,25.719,26.236,163824,0
2015-06-22,26.475,26.809,26.308,26.758,63256,0
2015-06-23,26.758,26.914,26.413,26.791,63127,0
2015-06-24,26.782,26.914,26.51,26.519,53130,0
2015-06-25,26.642,26.934,26.405,26.871,88283,0
2015-06-26,26.924,27.145,26.606,26.782,114451,0
2015-06-29,26.484,26.65,25.737,25.825,114791,0
2015-06-30,26.178,26.77,25.33,25.535,122491,0
2015-07-01,25.904,26.3,25.491,25.604,71332,0
2015-07-02,25.641,26.089,25.456,25.859,87485,0
2015-07-06,25.595,25.957,25.175,25.535,77704,0
2015-07-07,25.447,25.447,24.672,25.29,92834,0
2015-07-08,25.052,25.34,24.489,24.841,124233,0
2015-07-09,25.226,25.473,24.383,24.647,133562,0
2015-07-10,24.998,27.028,24.998,26.685,134587,0
2015-07-13,26.6,27.02,26.554,26.924,81684,0
2015-07-14,26.968,27.187,26.844,27.073,59663,0
2015-07-15,27.047,27.215,26.398,26.586,57163,0
2015-07-16,26.576,26.958,26.327,26.611,66582,0
2015-07-17,26.728,26.728,26.158,26.211,66919,0
2015-07-20,26.381,26.586,25.847,26.237,224416,0
2015-07-21,26.346,26.514,25.804,25.981,58470,0
2015-07-22,25.882,26.178,25.617,25.856,55767,0
2015-07-23,25.847,25.847,25.128,25.245,73003,0
2015-07-24,25.306,25.607,24.951,25.128,44162,0
2015-07-27,25.093,25.431,24.8,24.932,50021,0
2015-07-28,25.023,25.085,24.383,24.854,57119,0
2015-07-29,24.863,25.128,24.668,24.684,46528,0
2015-07-30,24.642,25.051,24.267,24.675,127080,0
2015-07-31,24.792,25.821,24.792,25.572,115137,0
2015-08-03,25.607,25.617,24.8,24.925,109510,0
2015-08-04,24.932,25.458,24.898,25.164,67933,0
2015-08-05,25.245,26.016,25.155,25.331,60386,0
2015-08-06,25.341,25.386,24.932,25.299,87595,0
2015-08-07,25.155,25.217,24.684,24.968,39656,0
2015-08-10,25.174,25.901,25.174,25.678,99253,0
2015-08-11,25.439,25.617,25.005,25.331,60978,0
2015-08-12,25.128,25.341,24.703,25.103,28841,0
2015-08-13,25.12,25.52,24.765,24.817,51711,0
2015-08-14,24.713,25.155,24.66,25.077,38755,0
2015-08-17,24.925,25.439,24.925,25.192,66805,0
2015-08-18,25.128,25.174,24.438,24.552,54413,0
2015-08-19,24.428,24.632,23.816,24.215,44274,0
2015-08-20,23.975,24.044,23.593,23.682,79426,0
2015-08-21,23.3,23.709,23.229,23.512,111532,0
2015-08-24,22.058,24.072,22.032,23.053,112780,0
2015-08-25,23.522,23.894,22.546,22.607,74694,0
2015-08-26,23.062,23.062,22.236,22.564,135302,0
2015-08-27,22.661,22.706,22.279,22.45,216305,0
2015-08-28,22.368,22.688,22.067,22.582,261594,0
2015-08-31,22.45,23.975,22.45,23.682,126065,0
2015-09-01,23.158,23.459,22.768,22.849,72892,0
2015-09-02,23.106,23.185,22.564,22.866,112885,0
2015-09-03,22.936,23.424,22.936,23.3,49344,0
2015-09-04,22.954,23.221,22.928,22.928,40108,0
2015-09-08,23.309,23.628,23.007,23.363,57794,0
2015-09-09,23.593,23.888,23.166,23.166,65230,0
2015-09-10,23.148,23.522,23.148,23.416,25982,0
2015-09-11,23.247,23.398,23.071,23.247,40783,0
2015-09-14,23.319,23.319,22.582,22.794,67258,0
2015-09-15,22.812,23.398,22.635,23.337,45740,0
2015-09-16,23.416,24.091,23.371,24.091,50811,0
2015-09-17,24.019,24.48,23.736,23.859,54513,0
2015-09-18,23.434,23.841,23.309,23.522,132824,0
2015-09-21,23.709,23.736,23.319,23.628,48330,0
2015-09-22,23.319,23.353,22.858,23.141,61512,0
2015-09-23,23.148,23.469,22.94,23.175,82931,0
2015-09-24,23.071,23.542,22.802,23.274,45922,0
2015-09-25,23.558,23.878,23.274,23.45,77058,0
2015-09-28,23.281,23.869,22.972,23.274,103238,0
2015-09-29,21.383,21.383,18.737,18.908,481955,0
2015-09-30,19.049,19.049,18.02,18.294,507979,0
2015-10-01,18.382,18.978,18.063,18.215,310150,0
2015-10-02,18.09,19.129,18.09,19.093,275903,0
2015-10-05,19.387,20.727,19.387,20.47,223823,0
2015-10-06,20.424,20.629,20.062,20.113,151302,0
2015-10-07,20.122,20.877,20.122,20.416,255064,0
2015-10-08,20.379,21.223,20.346,21.036,130231,0
2015-10-09,21.161,21.17,20.54,20.718,158399,0
2015-10-12,20.815,20.815,20.213,20.514,198421,0
2015-10-13,20.434,21.17,20.203,21.002,107363,0
2015-10-14,20.958,21.143,20.424,20.452,88098,0
2015-10-15,20.506,21.035,20.102,20.991,78280,0
2015-10-16,21.043,21.44,20.487,21.251,104188,0
2015-10-19,21.251,21.484,20.982,21.127,61461,0
2015-10-20,21.108,21.54,20.864,21.397,40363,0
2015-10-21,21.493,21.738,20.945,21,37028,0
2015-10-22,21.19,22.026,21.19,21.593,50704,0
2015-10-23,21.854,22.105,21.585,21.818,51260,0
2015-10-26,21.835,22.007,20.424,21.36,114307,0
2015-10-27,21.323,21.585,20.955,21.099,63045,0
2015-10-28,21.19,22.493,21.19,22.484,90400,0
2015-10-29,22.357,22.537,21.709,21.917,69050,0
2015-10-30,21.927,22.187,21.656,21.728,52148,0
2015-11-02,21.8,22.709,21.8,22.682,113045,0
2015-11-03,22.555,23.096,22.555,23.023,54707,0
2015-11-04,23.113,23.113,22.555,22.709,38322,0
2015-11-05,22.709,23.247,22.205,22.647,41363,0
2015-11-06,22.647,22.663,21.891,22.197,126204,0
2015-11-09,22.098,22.457,21.891,22.069,50796,0
2015-11-10,22.069,22.223,21.406,21.989,78724,0
2015-11-11,22.061,22.142,21.7,21.844,41363,0
2015-11-12,21.647,21.953,21,21.08,105743,0
2015-11-13,20.973,21.035,20.452,20.686,55929,0
2015-11-16,20.693,21,20.54,20.722,133765,0
2015-11-17,20.766,20.784,20.316,20.479,110192,0
2015-11-18,20.578,20.829,20.262,20.686,118197,0
2015-11-19,20.702,20.81,20.102,20.199,133542,0
2015-11-20,20.334,20.676,19.309,20.083,197365,0
2015-11-23,19.236,19.345,17.564,18.986,218493,0
2015-11-24,18.688,19.92,18.688,19.651,116195,0
2015-11-25,19.651,20.54,19.561,20.387,76943,0
2015-11-27,20.559,20.559,20.019,20.262,39917,0
2015-11-30,20.334,20.604,19.739,19.812,183134,0
2015-12-01,20.056,20.424,19.651,19.767,169075,0
2015-12-02,19.894,20.002,19.569,19.632,90512,0
2015-12-03,19.804,20.046,19.398,19.435,130483,0
2015-12-04,19.544,19.786,19.389,19.553,96627,0
2015-12-07,19.596,19.686,19.175,19.319,113751,0
2015-12-08,19.039,19.12,18.594,18.715,116155,0
2015-12-09,18.391,19.074,18.391,18.798,98405,0
2015-12-10,17.996,18.31,17.15,17.654,307891,0
2015-12-11,17.654,18.006,17.536,17.771,164120,0
2015-12-14,17.725,18.058,17.536,17.798,273416,0
2015-12-15,17.906,18.174,17.808,17.941,145438,0
2015-12-16,18.094,18.338,18.006,18.157,115418,0
2015-12-17,18.165,18.662,18.165,18.274,130762,0
2015-12-18,18.165,18.347,17.573,17.681,471677,0
2015-12-21,17.852,18.23,17.554,17.762,184913,0
2015-12-22,17.887,18.698,17.518,18.598,167917,0
2015-12-23,18.742,19.147,18.643,18.688,82727,0
2015-12-24,18.688,19.246,18.472,18.554,57227,0
2015-12-28,18.42,18.771,18.257,18.444,90742,0
2015-12-29,18.572,18.822,18.31,18.444,71769,0
2015-12-30,18.491,18.563,18.122,18.141,100307,0
2015-12-31,18.077,18.4,17.715,18.068,120445,0
2016-01-04,17.968,17.968,17.401,17.834,104482,0
2016-01-05,17.959,18.113,17.681,17.816,82019,0
2016-01-06,17.554,17.843,17.518,17.564,50006,0
2016-01-07,17.213,17.51,16.98,16.98,121694,0
2016-01-08,17.132,17.701,16.997,17.213,155325,0
2016-01-11,17.322,17.367,16.828,17.06,103392,0
2016-01-12,17.303,17.367,16.774,16.889,184128,0
2016-01-13,16.99,17.804,16.99,17.475,109076,0
2016-01-14,17.537,18.05,17.382,17.585,97067,0
2016-01-15,17.145,17.336,16.478,17.018,121657,0
2016-01-19,17.082,17.336,16.607,16.67,110510,0
2016-01-20,16.46,16.889,15.784,16.67,105980,0
2016-01-21,16.762,17.511,16.633,16.772,128850,0
2016-01-22,16.999,17.537,16.871,17.12,161461,0
2016-01-25,17.12,17.12,16.67,16.679,55263,0
2016-01-26,16.744,17.292,16.624,17.12,67409,0
2016-01-27,17.09,17.292,16.917,16.999,42672,0
2016-01-28,17.1,17.248,16.899,17.126,55918,0
2016-01-29,17.264,17.869,17.264,17.84,57371,0
2016-02-01,17.676,17.804,17.292,17.429,60062,0
2016-02-02,17.292,17.375,16.835,16.917,59892,0
2016-02-03,17.008,17.145,16.552,17.037,97749,0
2016-02-04,16.982,17.502,16.954,17.018,40268,0
2016-02-05,17.008,17.228,16.615,16.641,72792,0
2016-02-08,16.58,16.954,16.58,16.909,56301,0
2016-02-09,16.641,17.046,16.46,16.852,43673,0
2016-02-10,16.899,17.182,16.871,16.982,76772,0
2016-02-11,16.641,17.182,16.641,17.163,51149,0
2016-02-12,17.3,17.639,17.09,17.529,62572,0
2016-02-16,17.775,18.663,17.41,18.498,95323,0
2016-02-17,18.672,18.983,17.813,17.904,206356,0
2016-02-18,18.023,18.177,17.458,17.757,54425,0
2016-02-19,17.72,18.353,17.658,18.279,76802,0
2016-02-22,18.353,18.764,17.785,17.879,48808,0
2016-02-23,17.886,18.726,17.556,18.152,105843,0
2016-02-24,18.095,18.545,18.095,18.489,67591,0
2016-02-25,18.507,18.59,18.315,18.48,75230,0
2016-02-26,18.617,18.816,18.545,18.726,73690,0
2016-02-29,18.736,19.011,18.607,18.783,121032,0
2016-03-01,18.891,19.55,18.882,19.375,63965,0
2016-03-02,19.293,19.732,19.126,19.55,93980,0
2016-03-03,19.484,19.87,19.484,19.724,75402,0
2016-03-04,19.787,19.987,19.44,19.724,45418,0
2016-03-07,19.686,20.198,19.587,20.115,119700,0
2016-03-08,19.97,20.345,19.65,19.678,111246,0
2016-03-09,19.686,20.062,19.513,19.65,53012,0
2016-03-10,19.787,19.987,19.234,19.686,61797,0
2016-03-11,19.422,21.271,19.193,21.167,114251,0
2016-03-14,21.094,21.258,20.747,21.212,96040,0
2016-03-15,21.14,21.916,21.104,21.833,140304,0
2016-03-16,21.725,21.725,20.994,21.543,100666,0
2016-03-17,21.524,22.191,21.524,21.935,177549,0
2016-03-18,22.136,22.93,21.944,22.859,195086,0
2016-03-21,22.728,22.802,22.364,22.391,69942,0
2016-03-22,22.199,22.639,21.421,21.688,79945,0
2016-03-23,21.715,21.715,20.967,20.967,93533,0
2016-03-24,20.901,21.037,20.651,21.037,61846,0
2016-03-28,21.047,21.112,20.637,20.848,55974,0
2016-03-29,20.773,21.66,20.605,21.397,83857,0
2016-03-30,21.543,21.843,21.149,21.588,53801,0
2016-03-31,21.552,21.66,20.564,21.359,70412,0
2016-04-01,21.167,21.56,20.957,21.478,46886,0
2016-04-04,21.397,21.397,20.884,20.911,69826,0
2016-04-05,20.7,21.037,20.591,20.637,49719,0
2016-04-06,20.71,20.884,20.38,20.838,71252,0
2016-04-07,20.72,20.72,20.062,20.134,196445,0
2016-04-08,20.389,20.819,20.143,20.545,73870,0
2016-04-11,20.637,21.167,20.455,20.92,62863,0
2016-04-12,20.984,21.057,20.747,20.757,70494,0
2016-04-13,20.911,21.112,20.801,20.911,76589,0
2016-04-14,20.975,20.975,20.801,20.947,46350,0
2016-04-15,20.829,21.003,20.591,20.757,124241,0
2016-04-18,20.849,20.876,20.58,20.801,57049,0
2016-04-19,20.932,21.127,20.83,20.849,33311,0
2016-04-20,20.896,20.997,20.672,20.801,48628,0
2016-04-21,20.773,21.016,20.773,20.932,31658,0
2016-04-22,20.987,21.534,20.987,21.413,73501,0
2016-04-25,21.413,21.64,21.033,21.192,57557,0
2016-04-26,21.283,22.488,21.275,22.433,78382,0
2016-04-27,22.413,22.868,22.256,22.822,83903,0
2016-04-28,22.674,22.996,22.524,22.58,36976,0
2016-04-29,22.506,22.792,22.089,22.413,37950,0
2016-05-02,22.552,22.626,22.154,22.347,39186,0
2016-05-03,22.145,22.552,22.015,22.172,39355,0
2016-05-04,22.136,23.09,22.025,22.043,72907,0
2016-05-05,22.2,22.904,21.275,21.292,58670,0
2016-05-06,21.32,21.829,20.941,21.117,140819,0
2016-05-09,21.089,21.307,20.839,20.858,84468,0
2016-05-10,20.987,21.302,20.825,21.163,58033,0
2016-05-11,21.154,21.441,21.051,21.117,56667,0
2016-05-12,21.145,21.413,20.839,21.006,67561,0
2016-05-13,21.016,21.041,20.729,20.801,25239,0
2016-05-16,20.886,21.21,20.515,20.941,40621,0
2016-05-17,20.96,21.663,20.479,20.719,72372,0
2016-05-18,20.682,21.709,20.682,21.089,26809,0
2016-05-19,21.025,21.255,20.891,20.941,67711,0
2016-05-20,21.041,21.468,21.041,21.219,39423,0
2016-05-23,21.302,22.006,21.117,21.117,42682,0
2016-05-24,21.219,21.802,21.136,21.738,38372,0
2016-05-25,21.858,21.858,21.441,21.478,31667,0
2016-05-26,21.478,21.719,21.33,21.589,39725,0
2016-05-27,21.58,21.802,21.441,21.571,39217,0
2016-05-31,21.728,21.728,21.2,21.34,34085,0
2016-06-01,21.506,21.562,21.025,21.553,74572,0
2016-06-02,21.562,21.69,21.136,21.534,85027,0
2016-06-03,21.525,22.2,21.228,21.534,68429,0
2016-06-06,21.441,21.58,21.33,21.468,96789,0
2016-06-07,21.405,21.468,20.922,21.07,88215,0
2016-06-08,21.136,21.182,20.719,20.783,147664,0
2016-06-09,21.061,21.061,18.31,18.803,337695,0
2016-06-10,18.803,18.978,18.292,18.561,205845,0
2016-06-13,17.32,17.366,16.468,16.671,530475,0
2016-06-14,16.671,16.806,15.624,15.689,457387,0
2016-06-15,15.597,15.893,15.004,15.236,346188,0
2016-06-16,14.92,15.207,14.559,14.92,340206,0
2016-06-17,12.965,13.061,12.734,12.809,6650337,0
2016-06-20,13.013,13.096,12.8,12.837,1705611,0
2016-06-21,12.828,12.911,12.681,12.828,793347,0
2016-06-22,12.8,12.957,12.577,12.596,683909,0
2016-06-23,12.744,12.744,12.495,12.53,914855,0
2016-06-24,12.022,12.059,11.355,11.384,919167,0
2016-06-27,11.299,11.406,10.411,10.502,1314725,0
2016-06-28,10.744,11.095,10.735,10.872,510858,0
2016-06-29,11.003,11.523,10.79,11.475,600171,0
2016-06-30,11.54,11.902,11.346,11.902,496569,0
2016-07-01,11.873,12.004,11.651,11.902,383829,0
2016-07-05,11.808,11.846,11.214,11.401,371715,0
2016-07-06,11.466,11.54,11.151,11.513,315260,0
2016-07-07,11.558,12.012,11.514,11.902,454157,0
2016-07-08,12.095,12.235,11.967,12.151,322390,0
2016-07-11,12.326,12.452,12.142,12.392,475696,0
2016-07-12,12.448,12.781,12.317,12.605,392449,0
2016-07-13,12.69,12.828,12.412,12.577,555087,0
2016-07-14,12.577,12.577,12.227,12.379,507398,0
2016-07-15,12.388,12.616,12.217,12.596,322552,0
2016-07-18,12.567,12.625,12.417,12.549,170314,0
2016-07-19,12.464,12.567,12.33,12.445,175696,0
2016-07-20,12.445,12.825,12.379,12.738,313862,0
2016-07-21,12.738,12.974,12.663,12.795,323883,0
2016-07-22,12.937,13.259,12.937,12.994,321437,0
2016-07-25,13.079,13.088,12.663,12.815,277257,0
2016-07-26,12.757,12.969,12.733,12.871,245854,0
2016-07-27,12.825,13.023,12.728,13.013,336218,0
2016-07-28,13.033,13.107,12.881,12.974,202261,0
2016-07-29,13.013,13.062,12.379,12.379,991720,0
2016-08-01,12.502,12.805,12.454,12.719,528770,0
2016-08-02,12.567,12.712,12.08,12.133,310653,0
2016-08-03,12.133,12.276,12.034,12.189,248604,0
2016-08-04,12.237,12.511,12.123,12.161,189250,0
2016-08-05,12.161,12.567,12.075,12.493,202530,0
2016-08-08,12.558,12.776,12.417,12.454,142025,0
2016-08-09,12.511,12.683,12.408,12.454,160159,0
2016-08-10,12.408,12.766,12.408,12.596,289827,0
2016-08-11,12.635,12.766,12.539,12.596,139064,0
2016-08-12,12.587,12.606,12.349,12.558,244098,0
2016-08-15,12.644,12.71,12.284,12.644,538214,0
2016-08-16,12.606,12.747,12.417,12.484,185177,0
2016-08-17,12.493,12.493,12.219,12.33,147386,0
2016-08-18,12.369,12.45,12.261,12.34,154246,0
2016-08-19,12.312,12.369,12.123,12.161,205859,0
2016-08-22,12.161,12.304,12.047,12.151,108714,0
2016-08-23,12.266,12.549,12.256,12.426,264186,0
2016-08-24,12.246,12.484,12.057,12.237,222532,0
2016-08-25,12.161,12.408,12.009,12.108,215459,0
2016-08-26,12.104,12.151,11.687,11.82,215078,0
2016-08-29,11.886,12.284,11.876,12.266,143699,0
2016-08-30,12.208,12.502,12.057,12.435,153027,0
2016-08-31,12.398,12.435,11.962,12.208,177708,0
2016-09-01,12.161,12.267,11.98,12.057,116145,0
2016-09-02,12.123,12.284,12.009,12.189,92947,0
2016-09-06,12.227,12.276,12.113,12.246,77514,0
2016-09-07,12.246,12.435,12.217,12.426,171912,0
2016-09-08,12.426,12.644,12.426,12.539,145814,0
2016-09-09,12.388,12.549,12.057,12.075,199721,0
2016-09-12,12.009,12.256,11.848,12.256,125645,0
2016-09-13,12.084,12.208,11.962,12.113,182646,0
2016-09-14,12.123,12.133,11.687,12.133,233772,0
2016-09-15,12.066,12.459,12.019,12.454,197349,0
2016-09-16,12.435,12.539,12.161,12.493,383761,0
2016-09-19,12.502,12.825,12.479,12.644,194927,0
2016-09-20,12.693,12.693,12.493,12.567,134480,0
2016-09-21,12.558,12.728,12.454,12.673,156890,0
2016-09-22,12.825,12.853,12.654,12.786,263127,0
2016-09-23,12.786,12.825,12.502,12.52,197044,0
2016-09-26,12.379,12.539,12.312,12.398,190083,0
2016-09-27,12.34,12.369,12.276,12.349,100968,0
2016-09-28,12.266,12.587,12.266,12.511,117545,0
2016-09-29,12.502,12.587,12.408,12.435,124172,0
2016-09-30,12.445,12.502,11.798,12.133,503396,0
2016-10-03,12.075,12.08,11.696,11.83,270585,0
2016-10-04,11.83,11.924,11.459,11.508,237564,0
2016-10-05,11.508,11.98,11.508,11.962,205442,0
2016-10-06,11.953,12.113,11.667,11.99,389777,0
2016-10-07,12.408,13.107,10.969,11.1,1324856,0
2016-10-10,11.1,11.317,11.005,11.09,323809,0
2016-10-11,11.014,11.186,10.683,10.767,306325,0
2016-10-12,10.693,10.986,10.36,10.493,327907,0
2016-10-13,10.38,10.428,10.114,10.162,333176,0
2016-10-14,10.257,10.484,10.105,10.182,221524,0
2016-10-17,10.143,10.342,10.049,10.123,172820,0
2016-10-18,10.315,10.419,10.114,10.305,280054,0
2016-10-19,10.246,10.333,10.108,10.178,1331916,0
2016-10-20,10.108,10.266,9.973,10.087,285867,0
2016-10-21,10.012,10.096,9.847,10.062,185895,0
2016-10-24,10.226,10.422,10.022,10.091,191744,0
2016-10-25,10.082,10.315,10.012,10.305,234335,0
2016-10-26,10.305,10.436,10.158,10.276,385160,0
2016-10-27,10.295,10.315,9.924,9.934,156942,0
2016-10-28,9.963,9.983,9.623,9.73,434830,0
2016-10-31,9.749,10.168,9.583,10.128,873988,0
2016-11-01,10.148,10.315,9.759,9.768,337710,0
2016-11-02,9.768,9.877,9.389,9.4089,331009,0
2016-11-03,9.4664,9.516,9.3207,9.3399,257937,0
2016-11-04,9.3399,9.4864,9.2721,9.2721,276976,0
2016-11-07,9.4963,9.7,9.3693,9.4864,195998,0
2016-11-08,9.4764,9.4764,9.3478,9.3693,221446,0
2016-11-09,9.2721,10.178,9.2721,10.148,379156,0
2016-11-10,10.382,10.597,10.082,10.352,292394,0
2016-11-11,10.362,10.664,10.276,10.597,383113,0
2016-11-14,10.714,11.182,10.597,10.898,317456,0
2016-11-15,10.908,11.132,10.714,10.86,191888,0
2016-11-16,10.841,10.86,10.529,10.714,247062,0
2016-11-17,10.801,11.064,10.684,10.938,255371,0
2016-11-18,10.996,11.103,10.841,11.103,229951,0
2016-11-21,11.152,11.387,11.034,11.172,191068,0
2016-11-22,11.21,11.62,11.137,11.268,288497,0
2016-11-23,11.308,11.396,11.123,11.327,175916,0
2016-11-25,11.367,11.419,11.182,11.268,100160,0
2016-11-28,11.219,11.357,11.015,11.249,256082,0
2016-11-29,11.268,11.317,10.981,11.103,186198,0
2016-11-30,11.219,11.377,11.123,11.192,217509,0
2016-12-01,11.249,11.414,11.069,11.377,259192,0
2016-12-02,11.308,11.541,11.182,11.249,168834,0
2016-12-05,11.367,11.62,11.259,11.473,279999,0
2016-12-06,11.513,11.707,11.468,11.667,232655,0
2016-12-07,11.677,12.477,11.677,12.418,462178,0
2016-12-08,11.288,11.443,9.3989,10.276,2765255,0
2016-12-09,10.286,10.87,10.152,10.791,747591,0
2016-12-12,10.791,11.541,10.714,11.113,534510,0
2016-12-13,11.21,11.337,10.831,11.182,359850,0
2016-12-14,11.132,11.259,10.898,10.928,261408,0
2016-12-15,10.928,11.132,10.811,11.132,301753,0
2016-12-16,11.182,11.278,11.084,11.21,990931,0
2016-12-19,11.192,11.737,11.192,11.677,446023,0
2016-12-20,11.756,12.437,11.747,12.155,411033,0
2016-12-21,12.213,12.282,11.639,11.667,269392,0
2016-12-22,11.657,11.667,11.21,11.357,221638,0
2016-12-23,11.308,11.405,11.219,11.387,113365,0
2016-12-27,11.414,11.615,11.337,11.347,148586,0
2016-12-28,11.357,11.571,11.288,11.493,236363,0
2016-12-29,11.493,11.794,11.493,11.775,210735,0
2016-12-30,11.775,11.814,11.405,11.541,280333,0
2017-01-03,11.717,11.872,11.308,11.561,202240,0
2017-01-04,11.581,12.136,11.581,12.126,232941,0
2017-01-05,12.077,12.077,11.707,11.756,142079,0
2017-01-06,11.775,11.775,11.443,11.629,190173,0
2017-01-09,11.639,11.648,11.249,11.278,241761,0
2017-01-10,11.337,11.463,11.172,11.259,211409,0
2017-01-11,11.268,11.463,11.123,11.337,178773,0
2017-01-12,11.298,11.317,10.938,11.034,235522,0
2017-01-13,11.074,11.36,10.917,11.173,186627,0
2017-01-17,11.163,11.163,10.711,10.741,279457,0
2017-01-18,10.741,10.75,10.475,10.593,235558,0
2017-01-19,10.652,10.789,10.534,10.671,150948,0
2017-01-20,10.75,11.143,10.612,10.652,263328,0
2017-01-23,10.632,10.741,10.327,10.475,147797,0
2017-01-24,10.484,10.829,10.446,10.676,127415,0
2017-01-25,10.829,10.921,10.671,10.809,142490,0
2017-01-26,10.858,11.005,10.632,10.731,183680,0
2017-01-27,10.75,10.809,10.489,10.652,122177,0
2017-01-30,10.593,10.593,10.356,10.475,127896,0
2017-01-31,10.426,10.543,10.356,10.543,120005,0
2017-02-01,10.642,10.711,10.534,10.661,157448,0
2017-02-02,10.603,10.701,10.494,10.622,192849,0
2017-02-03,10.711,10.927,10.524,10.897,169373,0
2017-02-06,10.858,10.897,10.661,10.877,157000,0
2017-02-07,10.868,10.957,10.671,10.731,200034,0
2017-02-08,10.711,10.711,10.347,10.524,237045,0
2017-02-09,10.524,10.622,10.475,10.494,147807,0
2017-02-10,10.563,10.697,10.494,10.603,158934,0
2017-02-13,10.652,10.858,10.603,10.789,171415,0
2017-02-14,10.691,10.868,10.563,10.848,172988,0
2017-02-15,10.829,10.976,10.711,10.957,109207,0
2017-02-16,10.976,11.462,10.976,11.447,247045,0
2017-02-17,11.417,11.427,11.183,11.417,241079,0
2017-02-21,11.497,11.87,11.3,11.86,318058,0
2017-02-22,11.791,11.85,11.38,11.447,249512,0
2017-02-23,11.507,11.507,10.937,11.054,258512,0
2017-02-24,10.976,11.32,10.897,11.32,146643,0
2017-02-27,11.34,11.673,11.31,11.576,190276,0
2017-02-28,11.546,11.595,11.133,11.212,215920,0
2017-03-01,11.33,11.477,11.241,11.3,236531,0
2017-03-02,11.3,11.576,11.143,11.497,262101,0
2017-03-03,11.517,11.526,11.163,11.231,178492,0
2017-03-06,11.124,11.124,10.947,10.996,165894,0
2017-03-07,11.025,11.124,10.759,10.848,282871,0
2017-03-08,10.887,11.143,10.887,10.947,291863,0
2017-03-09,12.293,14.101,12.244,13.541,3150235,0
2017-03-10,13.658,14.347,13.609,14.101,1187986,0
2017-03-13,13.914,14.189,13.413,13.944,672712,0
2017-03-14,13.874,14.332,13.658,14.121,559235,0
2017-03-15,14.15,14.347,13.845,14.317,355612,0
2017-03-16,14.347,14.985,14.248,14.778,550061,0
2017-03-17,14.68,14.858,14.238,14.651,787368,0
2017-03-20,14.651,14.735,14.357,14.632,259955,0
2017-03-21,14.769,14.985,14.317,14.494,245887,0
2017-03-22,14.395,14.582,14.175,14.386,273923,0
2017-03-23,14.395,14.602,14.317,14.474,252780,0
2017-03-24,14.552,14.72,14.267,14.297,261035,0
2017-03-27,13.974,14.464,13.884,14.425,283996,0
2017-03-28,14.357,14.661,14.15,14.267,357090,0
2017-03-29,14.277,14.484,14.121,14.357,257365,0
2017-03-30,14.445,14.888,14.395,14.739,316360,0
2017-03-31,14.7,14.7,14.307,14.484,361102,0
2017-04-03,14.523,14.552,14.057,14.17,289288,0
2017-04-04,14.121,14.346,13.757,13.777,277062,0
2017-04-05,13.835,13.971,13.305,13.442,503535,0
2017-04-06,13.433,13.541,13.197,13.423,327163,0
2017-04-07,13.364,13.368,12.892,13.079,581326,0
2017-04-10,13.128,13.658,13.088,13.345,318609,0
2017-04-11,13.335,13.433,13.108,13.345,216563,0
2017-04-12,13.305,13.383,13.088,13.118,173852,0
2017-04-13,13.079,13.197,12.946,13.02,279920,0
2017-04-17,13.079,13.218,12.98,13.178,162551,0
2017-04-18,13.139,13.505,13.069,13.367,223315,0
2017-04-19,13.376,13.663,13.367,13.485,216468,0
2017-04-20,13.584,13.851,13.386,13.703,164830,0
2017-04-21,13.703,14.029,13.465,13.951,201336,0
2017-04-24,14.188,14.188,13.991,14.059,166763,0
2017-04-25,14.179,14.505,14.129,14.237,201972,0
2017-04-26,14.237,14.525,14.237,14.426,182247,0
2017-04-27,14.416,14.564,14.029,14.079,233965,0
2017-04-28,14.079,14.297,13.653,13.871,146152,0
2017-05-01,13.941,14.307,13.713,14.267,229673,0
2017-05-02,14.237,14.347,14.059,14.188,194281,0
2017-05-03,14.109,14.366,13.971,14.208,212653,0
2017-05-04,14.237,14.327,13.811,14.029,156074,0
2017-05-05,14.039,14.198,13.931,14.129,106315,0
2017-05-08,14.159,14.515,14.104,14.505,304710,0
2017-05-09,14.505,14.635,14.169,14.247,157360,0
2017-05-10,14.257,14.357,14.029,14.297,103038,0
2017-05-11,14.257,14.455,13.961,14.198,124278,0
2017-05-12,14.139,14.406,13.753,13.763,171165,0
2017-05-15,13.793,14.267,13.793,13.981,211632,0
2017-05-16,13.981,14.416,13.971,14.406,218836,0
2017-05-17,14.159,14.218,13.713,13.773,179448,0
2017-05-18,13.703,13.821,13.614,13.623,177461,0
2017-05-19,13.663,13.911,13.663,13.841,140235,0
2017-05-22,13.861,14.203,13.861,14.049,127135,0
2017-05-23,14.099,14.169,13.911,14.139,94942,0
2017-05-24,14.208,14.287,13.992,14.114,124225,0
2017-05-25,14.129,14.257,13.959,14.079,82401,0
2017-05-26,14.039,14.683,13.957,14.287,193573,0
2017-05-30,14.159,14.297,14.039,14.228,139053,0
2017-05-31,14.247,14.554,13.881,14.287,166107,0
2017-06-01,14.297,14.832,14.281,14.802,144671,0
2017-06-02,14.812,15.456,14.782,14.842,187600,0
2017-06-05,14.792,15.376,14.772,15.248,199515,0
2017-06-06,15.138,15.248,14.406,15,295377,0
2017-06-07,15,15.1,14.505,14.852,282403,0
2017-06-08,14.317,17.782,13.811,17.614,1576980,0
2017-06-09,17.762,19.604,17.664,18,1132428,0
2017-06-12,18.168,18.981,17.891,18.604,677472,0
2017-06-13,18.683,19.089,18.525,18.723,436111,0
2017-06-14,18.851,19.574,18.337,19.218,361994,0
2017-06-15,18.911,19.396,18.881,19.149,284284,0
2017-06-16,19.039,19.277,18.575,18.821,388440,0
2017-06-19,19.019,19.089,18.766,18.931,230375,0
2017-06-20,18.921,18.921,18.614,18.713,212372,0
2017-06-21,18.733,18.773,18.357,18.683,182682,0
2017-06-22,18.663,18.846,18.545,18.584,130905,0
2017-06-23,18.594,18.783,18.485,18.673,277705,0
2017-06-26,18.633,19.262,18.614,19.099,299490,0
2017-06-27,18.991,19.257,18.881,19.139,188302,0
2017-06-28,19.237,19.357,18.733,19.228,182629,0
2017-06-29,19.257,19.317,18.594,18.971,152271,0
2017-06-30,19.01,19.208,18.624,18.783,128006,0
2017-07-03,18.812,19.109,18.688,18.921,94626,0
2017-07-05,18.861,19.198,18.663,19.069,188477,0
2017-07-06,18.951,19.099,18.584,18.653,151266,0
2017-07-07,18.713,18.901,18.455,18.535,217872,0
2017-07-10,18.545,18.663,18.366,18.396,206219,0
2017-07-11,18.406,18.812,18.267,18.723,238400,0
2017-07-12,18.871,19.069,18.515,18.535,154832,0
2017-07-13,18.565,18.784,18.455,18.784,207182,0
2017-07-14,18.764,18.823,18.306,18.535,130846,0
2017-07-17,18.555,18.714,18.376,18.594,103035,0
2017-07-18,18.525,18.525,18.147,18.515,133511,0
2017-07-19,18.555,18.883,18.46,18.734,131061,0
2017-07-20,18.823,18.873,18.495,18.654,81144,0
2017-07-21,18.774,18.799,18.495,18.604,113434,0
2017-07-24,18.584,18.604,18.385,18.525,152157,0
2017-07-25,18.624,19.112,18.614,18.863,135511,0
2017-07-26,18.913,19.042,18.366,18.415,83700,0
2017-07-27,18.495,18.535,18.017,18.226,135553,0
2017-07-28,18.156,18.186,17.838,17.997,121146,0
2017-07-31,18.017,18.127,17.878,17.908,125679,0
2017-08-01,18.087,18.475,17.845,18.385,136657,0
2017-08-02,18.276,18.385,17.728,18.047,147471,0
2017-08-03,18.067,18.445,17.699,17.738,112619,0
2017-08-04,17.858,18.002,17.689,17.908,150122,0
2017-08-07,17.937,18.236,17.848,18.017,165509,0
2017-08-08,18.047,18.156,17.629,18.077,143613,0
2017-08-09,17.997,18.216,17.908,18.156,182903,0
2017-08-10,18.057,18.256,17.898,18.137,175491,0
2017-08-11,18.147,18.316,18.057,18.166,117871,0
2017-08-14,18.306,19.241,17.908,19.232,207858,0
2017-08-15,19.241,19.301,18.963,19.042,132249,0
2017-08-16,19.032,19.281,18.813,19.013,159163,0
2017-08-17,18.973,19.301,18.684,19.013,160703,0
2017-08-18,18.883,18.894,17.589,18.744,151147,0
2017-08-21,18.684,18.684,18.286,18.425,111699,0
2017-08-22,18.555,18.936,18.505,18.774,97970,0
2017-08-23,18.694,18.774,17.431,18.694,89780,0
2017-08-24,18.823,19.411,18.724,18.863,295355,0
2017-08-25,18.903,19.255,18.525,19.132,111381,0
2017-08-28,19.132,19.401,18.58,19.321,130601,0
2017-08-29,19.122,19.411,19.037,19.281,117065,0
2017-08-30,19.301,19.759,19.172,19.291,121362,0
2017-08-31,19.371,19.808,19.212,19.48,151631,0
2017-09-01,19.52,19.6,19.062,19.451,126462,0
2017-09-05,19.391,19.53,18.973,19.391,109040,0
2017-09-06,19.431,19.63,19.182,19.57,107026,0
2017-09-07,19.58,19.719,19.107,19.59,132618,0
2017-09-08,19.54,19.852,19.271,19.809,299660,0
2017-09-11,19.898,20.317,19.55,20.267,191360,0
2017-09-12,20.307,20.605,20.237,20.605,114198,0
2017-09-13,20.555,20.705,20.366,20.406,144447,0
2017-09-14,20.376,20.536,20.202,20.366,63230,0
2017-09-15,20.386,20.386,20.088,20.187,242435,0
2017-09-18,20.237,20.665,20.237,20.565,106928,0
2017-09-19,20.645,20.645,20.262,20.356,103686,0
2017-09-20,20.346,20.675,20.187,20.565,156895,0
2017-09-21,20.526,20.884,20.237,20.804,103505,0
2017-09-22,20.207,20.725,19.819,20.496,213626,0
2017-09-25,20.346,20.809,20.346,20.605,195774,0
2017-09-26,20.655,20.784,20.058,20.257,221820,0
2017-09-27,20.386,21.302,20.356,21.222,379089,0
2017-09-28,18.813,19.142,17.032,17.529,1560332,0
2017-09-29,17.758,21.103,17.544,20.436,1464261,0
2017-10-02,20.317,20.585,19.132,19.381,607754,0
2017-10-03,19.55,20.277,19.47,19.988,410746,0
2017-10-04,19.958,20.615,19.938,20.366,321551,0
2017-10-05,20.376,20.844,19.58,20.615,468077,0
2017-10-06,20.675,20.746,20.406,20.521,139986,0
2017-10-09,20.456,21.461,19.912,21.441,383777,0
2017-10-10,21.441,22.606,21.262,22.556,368098,0
2017-10-11,22.487,22.795,22.049,22.586,336095,0
2017-10-12,22.526,22.715,22.098,22.248,241692,0
2017-10-13,22.407,22.447,21.909,22.009,229817,0
2017-10-16,22.138,22.706,21.521,21.735,216243,0
2017-10-17,21.71,21.99,21.46,21.54,190429,0
2017-10-18,21.55,21.8,21.225,21.62,300201,0
2017-10-19,21.51,21.61,20.95,21.09,138241,0
2017-10-20,21.29,21.71,21.2,21.4,244510,0
2017-10-23,21.38,21.8,21.2697,21.66,146860,0
2017-10-24,21.74,21.99,21.53,21.7,151374,0
2017-10-25,21.7,21.89,20.741,21.65,130072,0
2017-10-26,21.71,21.71,21.255,21.38,160609,0
2017-10-27,21.73,21.77,21.195,21.48,130164,0
2017-10-30,21.67,21.67,20.76,21.1,133182,0
2017-10-31,21.15,21.69,21.15,21.51,155383,0
2017-11-01,21.64,21.885,21.31,21.52,174526,0
2017-11-02,21.42,21.57,21.0301,21.06,197191,0
2017-11-03,21.05,21.21,20.58,20.65,192065,0
2017-11-06,20.66,20.95,20.53,20.58,177558,0
2017-11-07,20.62,20.7,20.26,20.35,215886,0
2017-11-08,20.28,20.37,19.93,20.27,122016,0
2017-11-09,20.22,20.41,19.62,19.87,130483,0
2017-11-10,19.92,20.22,19.55,19.57,92534,0
