Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.704,21.036,20.704,20.906,12439,0
2005-02-28,21.293,21.462,21.116,21.293,33319,0
2005-03-01,21.551,21.551,21.036,21.268,11040,0
2005-03-02,21.044,21.051,20.665,20.755,44068,0
2005-03-03,20.811,20.948,20.423,20.536,22191,0
2005-03-04,20.891,21.445,20.875,21.093,27288,0
2005-03-07,20.971,21.349,20.932,21.147,10414,0
2005-03-08,20.987,21.406,20.987,21.108,22714,0
2005-03-09,21.124,21.18,20.602,20.624,23748,0
2005-03-10,20.449,20.746,20.329,20.329,30254,0
2005-03-11,20.633,20.849,20.432,20.456,23323,0
2005-03-14,20.624,20.624,20.375,20.4,17042,0
2005-03-15,20.24,20.593,20.24,20.24,7613,0
2005-03-16,20.255,20.56,20.247,20.489,9643,0
2005-03-17,20.712,20.787,20.159,20.536,14551,0
2005-03-18,20.746,20.794,20.247,20.441,8190,0
2005-03-21,20.602,20.624,20.102,20.27,18102,0
2005-03-22,20.102,20.803,20.102,20.32,47270,0
2005-03-23,19.876,19.949,19.555,19.596,22466,0
2005-03-24,19.749,20.023,19.492,19.498,19000,0
2005-03-28,19.532,19.861,19.524,19.532,8061,0
2005-03-29,19.797,19.845,19.305,19.426,22275,0
2005-03-30,19.853,20.046,19.515,19.66,22793,0
2005-03-31,19.492,19.975,19.483,19.709,47954,0
2005-04-01,19.91,20.176,19.644,19.932,20630,0
2005-04-04,19.113,19.619,19.113,19.347,25146,0
2005-04-05,19.635,19.91,19.57,19.701,13525,0
2005-04-06,20.054,20.24,19.797,19.975,10257,0
2005-04-07,20.127,20.329,19.893,20.184,21465,0
2005-04-08,20.358,20.704,20.054,20.287,17938,0
2005-04-11,20.054,20.585,20.054,20.223,13019,0
2005-04-12,20.329,20.456,19.981,20.135,12618,0
2005-04-13,20.014,20.464,19.975,20.464,4783,0
2005-04-14,20.127,20.464,19.975,20.303,14231,0
2005-04-15,19.684,20.312,19.684,20.214,13592,0
2005-04-18,19.532,19.981,19.532,19.749,16139,0
2005-04-19,19.924,20.223,19.498,20.014,7381,0
2005-04-20,19.902,20.119,19.492,19.515,15503,0
2005-04-21,19.853,19.975,19.579,19.975,9527,0
2005-04-22,19.684,19.693,19.338,19.492,8411,0
2005-04-25,19.217,19.217,18.936,19.041,17494,0
2005-04-26,18.928,19.249,18.904,19.057,8635,0
2005-04-27,18.815,18.928,18.485,18.51,11459,0
2005-04-28,18.366,18.638,18.221,18.324,4852,0
2005-04-29,18.71,18.944,18.366,18.671,13632,0
2005-05-02,18.341,19.041,18.341,18.967,20480,0
2005-05-03,18.888,19.072,18.646,18.967,12471,0
2005-05-04,19.21,19.33,19.089,19.249,14684,0
2005-05-05,19.016,19.483,19.016,19.435,15631,0
2005-05-06,19.266,19.426,18.871,19.257,35030,0
2005-05-09,18.985,19.492,18.751,19.274,28641,0
2005-05-10,19.137,19.305,18.798,19.177,9208,0
2005-05-11,19.113,19.113,18.63,19.016,11838,0
2005-05-12,18.597,19.266,18.597,19.234,32367,0
2005-05-13,18.784,19.298,18.76,18.79,27351,0
2005-05-16,18.558,19.104,18.558,18.936,17416,0
2005-05-17,18.92,19.281,18.92,19.281,12521,0
2005-05-18,19.555,19.861,19.524,19.861,11624,0
2005-05-19,19.716,19.716,19.338,19.596,13490,0
2005-05-20,19.507,19.779,19.347,19.756,7651,0
2005-05-23,19.829,19.861,19.563,19.749,11585,0
2005-05-24,19.676,19.723,19.418,19.676,17410,0
2005-05-25,19.202,19.652,19.202,19.409,20705,0
2005-05-26,19.409,19.603,19.249,19.549,9600,0
2005-05-27,19.426,19.644,19.355,19.596,13495,0
2005-05-31,19.194,19.409,19.121,19.266,12918,0
2005-06-01,19.21,19.507,19.041,19.266,33154,0
2005-06-02,19.394,19.418,19.194,19.418,9465,0
2005-06-03,19.483,19.483,19.137,19.16,34762,0
2005-06-06,19.442,19.587,19.266,19.426,14191,0
2005-06-07,19.442,19.74,19.442,19.74,10398,0
2005-06-08,19.716,19.723,19.418,19.515,15420,0
2005-06-09,19.483,19.619,19.202,19.226,35599,0
2005-06-10,19.57,19.57,19.128,19.145,7725,0
2005-06-13,19.628,19.628,19.202,19.435,9998,0
2005-06-14,19.579,19.668,19.524,19.54,4108,0
2005-06-15,19.498,19.932,19.498,19.756,15335,0
2005-06-16,19.932,20.005,19.773,19.958,3503,0
2005-06-17,19.806,20.24,19.806,19.998,10697,0
2005-06-20,20.03,20.191,19.876,19.893,8034,0
2005-06-21,20.393,20.393,19.836,19.91,17443,0
2005-06-22,20.127,20.127,19.732,19.749,6461,0
2005-06-23,19.916,19.916,19.483,19.483,8340,0
2005-06-24,19.563,19.924,19.483,19.924,16889,0
2005-06-27,19.532,19.764,19.492,19.563,12764,0
2005-06-28,19.66,19.814,19.54,19.732,23470,0
2005-06-29,19.635,19.998,19.635,19.684,6552,0
2005-06-30,19.902,20.093,19.418,19.467,30895,0
2005-07-01,19.916,20.054,19.563,19.91,15259,0
2005-07-05,19.451,19.829,19.257,19.603,7135,0
2005-07-06,19.563,19.74,19.563,19.563,199415,0
2005-07-07,19.371,19.38,18.985,19.098,24375,0
2005-07-08,19.104,19.563,19.104,19.298,10133,0
2005-07-11,19.507,19.902,19.507,19.876,14122,0
2005-07-12,19.806,19.949,19.773,19.941,19066,0
2005-07-13,19.893,20.023,19.756,19.853,15706,0
2005-07-14,20.135,20.32,19.853,19.958,5903,0
2005-07-15,20.191,20.198,20.054,20.168,11462,0
2005-07-18,20.513,20.513,20.07,20.24,46170,0
2005-07-19,20.352,20.69,20.352,20.536,210179,0
2005-07-20,20.56,20.842,20.4,20.842,261003,0
2005-07-21,20.948,21.075,20.834,20.994,14705,0
2005-07-22,21.18,21.18,20.948,21.124,9483,0
2005-07-25,21.172,21.172,20.987,21.132,5861,0
2005-07-26,20.971,20.971,20.52,20.52,10830,0
2005-07-27,20.875,21.051,20.624,21.051,8805,0
2005-07-28,21.155,21.551,21.155,21.413,8594,0
2005-07-29,21.542,21.736,21.254,21.575,15346,0
2005-08-01,21.462,21.542,21.366,21.519,32053,0
2005-08-02,21.293,21.736,21.254,21.542,17460,0
2005-08-03,21.551,21.622,21.406,21.542,5330,0
2005-08-04,21.293,21.736,21.293,21.736,22418,0
2005-08-05,21.221,21.51,21.147,21.3,24370,0
2005-08-08,21.331,21.736,21.318,21.349,21219,0
2005-08-09,21.237,21.501,21.139,21.366,10666,0
2005-08-10,21.366,21.736,21.139,21.606,6464,0
2005-08-11,21.172,21.59,21.101,21.59,17414,0
2005-08-12,21.374,21.542,21.268,21.331,23010,0
2005-08-15,21.357,21.736,21.229,21.711,7307,0
2005-08-16,21.205,21.398,21.068,21.324,29165,0
2005-08-17,21.163,21.277,20.882,21.163,13587,0
2005-08-18,20.858,21.406,20.633,21.019,7819,0
2005-08-19,20.803,21.172,20.651,20.849,7648,0
2005-08-22,20.618,21.139,20.618,20.987,27126,0
2005-08-23,20.729,20.803,20.618,20.69,23011,0
2005-08-24,20.52,20.964,20.456,20.618,9972,0
2005-08-25,20.576,20.618,20.505,20.505,11579,0
2005-08-26,20.657,20.882,20.441,20.642,22372,0
2005-08-29,20.279,20.987,20.279,20.956,10107,0
2005-08-30,20.24,20.303,20.005,20.079,19924,0
2005-08-31,20.005,20.987,20.005,20.987,41401,0
2005-09-01,20.987,21.205,20.866,20.956,26802,0
2005-09-02,21.309,21.655,21.309,21.639,14349,0
2005-09-06,21.622,22.113,21.613,22.106,66653,0
2005-09-07,21.75,21.904,21.478,21.727,16550,0
2005-09-08,21.527,21.575,21.261,21.374,15580,0
2005-09-09,21.155,21.462,21.155,21.445,20840,0
2005-09-12,21.027,21.172,20.915,20.956,30694,0
2005-09-13,20.842,20.858,20.618,20.746,44592,0
2005-09-14,20.61,20.729,20.329,20.642,47445,0
2005-09-15,20.456,20.651,20.423,20.56,8474,0
2005-09-16,20.602,20.602,20.367,20.473,34798,0
2005-09-19,20.24,20.449,20.24,20.279,8654,0
2005-09-20,20.279,20.393,20.15,20.223,17003,0
2005-09-21,20.127,20.24,20.079,20.214,8504,0
2005-09-22,20.054,20.198,19.941,20.086,17600,0
2005-09-23,20.279,20.279,20.023,20.168,16838,0
2005-09-26,20.408,20.408,20.141,20.24,13760,0
2005-09-27,20.176,20.264,19.91,19.967,16661,0
2005-09-28,20.205,20.264,20.086,20.205,9938,0
2005-09-29,20.079,20.135,19.967,20.079,12227,0
2005-09-30,20.423,20.568,20.247,20.279,25599,0
2005-10-03,20.618,20.618,20.168,20.513,10218,0
2005-10-04,20.779,20.994,20.198,20.545,8565,0
2005-10-05,20.891,20.891,20.432,20.432,12939,0
2005-10-06,20.794,20.794,20.279,20.489,15454,0
2005-10-07,20.721,20.819,20.473,20.819,34887,0
2005-10-10,20.779,20.779,20.52,20.729,5328,0
2005-10-11,20.481,20.593,20.358,20.568,21218,0
2005-10-12,20.384,20.56,20.191,20.393,18815,0
2005-10-13,19.916,20.191,19.644,20.191,18208,0
2005-10-14,19.773,20.168,19.773,20.086,6521,0
2005-10-17,20.135,20.191,19.861,20.168,14076,0
2005-10-18,19.668,19.861,19.483,19.861,27837,0
2005-10-19,18.993,19.305,18.734,19.29,69762,0
2005-10-20,18.985,19.217,18.614,18.815,25173,0
2005-10-21,18.558,18.734,18.47,18.663,14443,0
2005-10-24,18.638,19.121,18.638,18.879,28620,0
2005-10-25,19.008,19.08,18.936,19.08,20947,0
2005-10-26,18.904,19.281,18.879,19.128,20109,0
2005-10-27,18.985,19.21,18.743,18.928,14182,0
2005-10-28,18.92,18.928,18.671,18.84,24026,0
2005-10-31,19.008,19.16,18.888,18.888,12852,0
2005-11-01,19.492,19.806,19.257,19.701,33600,0
2005-11-02,19.773,19.975,19.603,19.764,23456,0
2005-11-03,19.87,20.168,19.822,19.989,6003,0
2005-11-04,19.829,19.836,19.313,19.459,11441,0
2005-11-07,19.532,19.603,19.483,19.532,8172,0
2005-11-08,19.587,19.619,19.498,19.524,10037,0
2005-11-09,19.579,19.676,19.532,19.596,15937,0
2005-11-10,19.668,19.845,19.257,19.555,51239,0
2005-11-11,19.355,19.492,19.169,19.402,3253,0
2005-11-14,19.492,19.492,19.128,19.394,31341,0
2005-11-15,19.089,19.371,19.089,19.186,18232,0
2005-11-16,19.202,19.418,19.169,19.418,7752,0
2005-11-17,19.451,19.749,19.451,19.749,9354,0
2005-11-18,19.916,20.191,19.814,20.079,31431,0
2005-11-21,20.07,20.247,19.924,20.231,10222,0
2005-11-22,20.184,20.367,20.061,20.367,14482,0
2005-11-23,20.393,20.618,20.191,20.618,13403,0
2005-11-25,20.119,20.205,19.603,20.168,28735,0
2005-11-28,20.079,20.423,19.876,20.135,7877,0
2005-11-29,19.949,20.205,19.902,20.127,16252,0
2005-11-30,20.119,20.384,19.788,20.023,10061,0
2005-12-01,20.191,20.198,19.822,20.079,10179,0
2005-12-02,20.27,20.295,20.168,20.287,25282,0
2005-12-05,20.456,20.536,20.255,20.529,20723,0
2005-12-06,20.94,20.978,20.704,20.978,11718,0
2005-12-07,20.56,20.987,20.498,20.882,25472,0
2005-12-08,20.755,21.172,20.674,21.075,80151,0
2005-12-09,20.826,21.196,20.624,21.187,6359,0
2005-12-12,21.613,21.613,21.324,21.501,11461,0
2005-12-13,21.39,21.535,21.101,21.535,15019,0
2005-12-14,21.18,21.736,21.18,21.51,28538,0
2005-12-15,21.646,21.936,21.613,21.928,14846,0
2005-12-16,21.672,22.29,21.672,22.185,17902,0
2005-12-19,22.049,22.284,21.888,22.267,15457,0
2005-12-20,21.96,22.058,21.613,22.04,12219,0
2005-12-21,21.759,22.106,21.759,21.904,9646,0
2005-12-22,21.606,22.098,21.598,22.002,18279,0
2005-12-23,22.113,23.32,22.008,22.499,88244,0
2005-12-27,22.466,22.604,22.275,22.482,126063,0
2005-12-28,22.024,22.031,21.51,21.664,52359,0
2005-12-29,21.664,22.031,21.664,22.031,32204,0
2005-12-30,22.346,22.491,21.936,22.194,16649,0
2006-01-03,22.338,23.545,22.338,23.472,17918,0
2006-01-04,23.24,23.545,23.24,23.498,153435,0
2006-01-05,23.498,23.697,23.472,23.553,129216,0
2006-01-06,23.464,23.803,23.289,23.425,41342,0
2006-01-09,23.513,23.553,23.32,23.375,59580,0
2006-01-10,23.498,23.498,23.144,23.312,206888,0
2006-01-11,23.271,23.626,23.271,23.498,20350,0
2006-01-12,23.159,23.956,23.159,23.787,41873,0
2006-01-13,23.609,24.172,23.298,23.987,17581,0
2006-01-17,23.409,23.898,23.409,23.578,37523,0
2006-01-18,23.375,23.722,23.312,23.609,28686,0
2006-01-19,23.609,23.98,23.609,23.98,20207,0
2006-01-20,23.519,24.172,23.359,23.449,227906,0
2006-01-23,24.164,24.366,23.915,24.366,122054,0
2006-01-24,24.357,24.552,23.996,24.552,137320,0
2006-01-25,24.366,24.366,23.651,23.794,107813,0
2006-01-26,24.101,24.501,23.924,24.156,37583,0
2006-01-27,24.494,24.552,24.036,24.147,28983,0
2006-01-30,24.02,24.366,23.609,23.706,18765,0
2006-01-31,23.536,23.956,23.498,23.956,93849,0
2006-02-01,23.772,24.245,23.651,24.245,28825,0
2006-02-02,24.172,24.414,24.172,24.228,80601,0
2006-02-03,24.253,24.454,24.003,24.036,25637,0
2006-02-06,24.237,24.616,24.237,24.478,27391,0
2006-02-07,24.068,24.438,24.068,24.374,20264,0
2006-02-08,24.172,24.422,23.98,24.357,32194,0
2006-02-09,24.156,24.591,24.101,24.438,22532,0
2006-02-10,24.607,24.607,23.803,24.164,29111,0
2006-02-13,23.81,23.924,23.673,23.746,44320,0
2006-02-14,23.498,24.341,23.498,24.286,43206,0
2006-02-15,24.214,24.309,23.81,24.028,28577,0
2006-02-16,23.834,24.052,23.81,23.81,33608,0
2006-02-17,24.141,24.583,24.028,24.391,27021,0
2006-02-21,24.309,24.509,24.309,24.509,22643,0
2006-02-22,24.462,25.259,24.462,25.259,28140,0
2006-02-23,25.259,25.259,24.286,24.567,54354,0
2006-02-24,24.841,25.017,24.591,24.993,25535,0
2006-02-27,25.179,25.179,24.745,24.961,19668,0
2006-02-28,24.961,25.837,24.783,25.484,30839,0
2006-03-01,25.154,25.332,24.969,25.146,21869,0
2006-03-02,24.961,25.484,24.8,25.437,24196,0
2006-03-03,24.639,25.411,24.639,25.251,27894,0
2006-03-06,25.476,25.854,24.969,25.332,55004,0
2006-03-07,24.791,25.017,24.591,24.745,21044,0
2006-03-08,24.574,24.583,23.996,24.261,33636,0
2006-03-09,24.101,25.251,24.101,24.349,21136,0
2006-03-10,24.485,25.074,24.237,24.414,85866,0
2006-03-13,24.977,25.323,24.736,25.081,42677,0
2006-03-14,25.298,25.677,24.993,25.636,14035,0
2006-03-15,25.75,25.773,25.162,25.597,73970,0
2006-03-16,26.056,26.651,25.66,26.651,70301,0
2006-03-17,26.971,27.679,26.867,27.679,23065,0
2006-03-20,26.884,26.988,26.255,26.561,32247,0
2006-03-21,26.375,26.611,26.048,26.176,23292,0
2006-03-22,25.982,26.24,25.887,26.086,37509,0
2006-03-23,26.078,26.417,25.798,26.322,19552,0
2006-03-24,26.136,26.586,25.917,26.432,21604,0
2006-03-27,26.056,26.424,25.75,26.24,40853,0
2006-03-28,25.975,26.185,25.58,25.871,45552,0
2006-03-29,25.999,26.032,25.347,25.933,31352,0
2006-03-30,26.086,26.714,26.086,26.578,21398,0
2006-03-31,26.313,26.795,26.313,26.611,21507,0
2006-04-03,26.682,27.551,26.361,27.551,49601,0
2006-04-04,26.98,26.98,26.732,26.795,63899,0
2006-04-05,26.795,26.907,26.697,26.795,45500,0
2006-04-06,26.875,27.325,26.875,27.325,21880,0
2006-04-07,26.955,26.955,26.409,26.578,34434,0
2006-04-10,26.536,26.611,26.354,26.384,24490,0
2006-04-11,26.313,26.322,25.862,26.015,21880,0
2006-04-12,25.636,25.926,25.564,25.846,19020,0
2006-04-13,25.862,26.216,25.789,26.127,20388,0
2006-04-17,26.24,26.354,26.086,26.354,14049,0
2006-04-18,26.201,26.948,26.063,26.948,63773,0
2006-04-19,26.682,26.697,26.536,26.618,49231,0
2006-04-20,26.481,26.795,26.432,26.747,28094,0
2006-04-21,26.723,26.875,26.682,26.835,13923,0
2006-04-24,26.682,26.988,26.634,26.723,21629,0
2006-04-25,26.835,27.156,26.697,26.697,303451,0
2006-04-26,27.406,27.817,27.406,27.704,21629,0
2006-04-27,27.52,27.679,27.198,27.583,69739,0
2006-04-28,27.664,27.785,27.528,27.528,35305,0
2006-05-01,27.528,27.809,27.447,27.583,23120,0
2006-05-02,27.962,28.113,27.672,27.672,30333,0
2006-05-03,27.858,28.067,27.398,27.696,28840,0
2006-05-04,27.592,28.024,27.359,27.776,23995,0
2006-05-05,27.817,28.557,27.583,28.274,33440,0
2006-05-08,28.131,28.186,27.897,28.122,16656,0
2006-05-09,27.873,28.113,27.76,28.113,14671,0
2006-05-10,27.858,28.018,27.737,27.985,24117,0
2006-05-11,27.945,28.018,27.737,27.873,15414,0
2006-05-12,27.398,27.398,27.011,27.333,56190,0
2006-05-15,26.755,26.755,26.127,26.313,23620,0
2006-05-16,26.216,26.271,25.975,26.271,9572,0
2006-05-17,25.999,25.999,25.002,25.307,27847,0
2006-05-18,25.123,25.371,24.952,25.186,37543,0
2006-05-19,25.259,25.29,25.002,25.194,44877,0
2006-05-22,24.889,24.914,24.591,24.815,18027,0
2006-05-23,25.29,25.686,25.29,25.298,25235,0
2006-05-24,25.202,25.202,24.639,25.033,15292,0
2006-05-25,24.961,26.056,24.961,25.854,50474,0
2006-05-26,25.862,25.941,25.652,25.854,15538,0
2006-05-30,25.837,25.837,25.652,25.694,20013,0
2006-05-31,25.725,25.903,25.452,25.694,18027,0
2006-06-01,25.059,25.363,24.927,25.259,20512,0
2006-06-02,25.29,25.476,25.29,25.437,22503,0
2006-06-05,25.081,25.29,24.849,25.105,20887,0
2006-06-06,24.221,24.253,23.827,24.214,59048,0
2006-06-07,23.536,23.609,23.184,23.32,60417,0
2006-06-08,22.652,22.693,22.299,22.379,51839,0
2006-06-09,22.926,23.383,22.926,23.383,73097,0
2006-06-12,22.829,22.933,22.307,22.338,47737,0
2006-06-13,21.96,22.106,21.639,21.8,39653,0
2006-06-14,21.912,22.299,21.912,22.226,19890,0
2006-06-15,23.152,23.827,23.152,23.651,24987,0
2006-06-16,23.199,23.519,22.821,23.519,16159,0
2006-06-19,23.948,24.269,23.948,24.028,25235,0
2006-06-20,23.383,24.399,23.383,24.253,18647,0
2006-06-21,23.932,24.366,23.875,24.253,18150,0
2006-06-22,23.98,23.98,23.609,23.86,26604,0
2006-06-23,23.578,23.987,23.578,23.803,13674,0
2006-06-26,23.779,23.875,23.609,23.875,13551,0
2006-06-27,23.987,24.092,23.803,23.948,9820,0
2006-06-28,23.834,23.972,23.689,23.763,14792,0
2006-06-29,23.722,24.349,23.722,24.349,19768,0
2006-06-30,24.736,24.952,24.705,24.952,9447,0
2006-07-03,24.92,25.533,24.92,25.533,17032,0
2006-07-05,25.822,26.094,25.516,26.024,30333,0
2006-07-06,26.07,26.313,25.822,26.056,22254,0
2006-07-07,26.33,26.747,26.271,26.467,21256,0
2006-07-10,26.354,26.819,26.354,26.819,12678,0
2006-07-11,26.263,26.263,25.822,26.231,45871,0
2006-07-12,25.958,25.958,25.621,25.733,19146,0
2006-07-13,25.259,25.387,25.227,25.235,10071,0
2006-07-14,24.622,24.622,24.237,24.43,32570,0
2006-07-17,23.963,23.987,23.763,23.915,14420,0
2006-07-18,23.626,23.787,23.498,23.626,16036,0
2006-07-19,23.706,24.616,23.706,24.616,30083,0
2006-07-20,24.736,24.815,24.552,24.705,10939,0
2006-07-21,24.278,24.278,24.003,24.172,15414,0
2006-07-24,24.286,24.622,24.221,24.552,10071,0
2006-07-25,24.221,24.325,24.101,24.214,15292,0
2006-07-26,24.141,24.172,23.891,24.141,45500,0
2006-07-27,24.552,24.662,24.101,24.422,29587,0
2006-07-28,24.509,24.815,24.406,24.776,20887,0
2006-07-31,24.815,24.815,24.374,24.552,35677,0
2006-08-01,24.478,24.552,23.875,24.43,15042,0
2006-08-02,24.655,25.09,24.655,24.889,15664,0
2006-08-03,24.591,25.484,24.43,25.186,90128,0
2006-08-04,25.259,25.597,25.114,25.186,25858,0
2006-08-07,25.154,25.162,24.833,25.033,10566,0
2006-08-08,25.017,25.259,24.574,25.146,8456,0
2006-08-09,25.235,25.484,25.042,25.444,15910,0
2006-08-10,24.808,25.146,24.711,25.011,29587,0
2006-08-11,24.509,24.791,24.172,24.261,31203,0
2006-08-14,24.391,24.711,24.366,24.662,12058,0
2006-08-15,24.494,24.728,24.454,24.711,12306,0
2006-08-16,24.697,25.074,24.622,25.011,10566,0
2006-08-17,24.647,25.024,24.647,24.936,22127,0
2006-08-18,24.583,24.655,24.478,24.647,15042,0
2006-08-21,25.186,25.209,24.824,25.042,15414,0
2006-08-22,25.033,25.209,24.961,25.186,9696,0
2006-08-23,25.074,25.146,24.567,24.745,13796,0
2006-08-24,24.92,25.194,24.815,25.033,14545,0
2006-08-25,24.944,25.332,24.849,25.227,33564,0
2006-08-28,25.259,25.564,25.227,25.419,15414,0
2006-08-29,25.564,25.862,25.533,25.862,20760,0
2006-08-30,25.975,26.24,25.903,26.222,15165,0
2006-08-31,26.208,26.361,26.056,26.086,30831,0
2006-09-01,26.449,26.795,26.449,26.795,6713,0
2006-09-05,26.859,26.988,26.611,26.835,35929,0
2006-09-06,26.795,26.907,26.544,26.618,50719,0
2006-09-07,25.99,26.271,25.822,26.136,68000,0
2006-09-08,25.516,25.733,25.484,25.66,22749,0
2006-09-11,25.694,25.837,25.484,25.813,13551,0
2006-09-12,25.564,26.313,25.491,26.176,23496,0
2006-09-13,25.837,26.231,25.621,26.16,12433,0
2006-09-14,26.152,26.201,25.58,25.871,728851,0
2006-09-15,26.056,26.222,25.822,26.024,21629,0
2006-09-18,26.263,26.795,26.078,26.611,39904,0
2006-09-19,26.216,26.231,25.564,25.854,25363,0
2006-09-20,25.887,26.24,25.789,26.24,20264,0
2006-09-21,25.917,26.136,25.789,26.086,32322,0
2006-09-22,25.597,25.822,25.507,25.781,80680,0
2006-09-25,25.66,25.789,25.572,25.75,22375,0
2006-09-26,25.694,25.975,25.572,25.789,28593,0
2006-09-27,25.597,25.829,25.484,25.758,29213,0
2006-09-28,25.75,26.152,25.75,25.967,13923,0
2006-09-29,25.694,26.056,25.652,25.967,29090,0
2006-10-02,25.789,26.094,25.652,25.725,19146,0
2006-10-03,25.903,25.926,25.644,25.846,17900,0
2006-10-04,25.933,26.354,25.862,26.063,21010,0
2006-10-05,25.95,26.271,25.871,26.048,16782,0
2006-10-06,25.933,26.015,25.533,25.789,18522,0
2006-10-09,25.694,26.024,25.644,25.933,13551,0
2006-10-10,25.822,26.201,25.822,25.975,16413,0
2006-10-11,25.862,26.16,25.846,26.086,28220,0
2006-10-12,25.789,26.288,25.75,26.16,14671,0
2006-10-13,25.766,25.887,25.499,25.822,38164,0
2006-10-16,25.636,26.015,25.533,25.879,55070,0
2006-10-17,25.862,26.136,25.789,26.007,29959,0
2006-10-18,26.201,26.409,26.032,26.367,20760,0
2006-10-19,26.255,26.688,26.24,26.602,31079,0
2006-10-20,26.201,26.508,25.822,26.24,58924,0
2006-10-23,25.677,26.384,25.58,26.056,42018,0
2006-10-24,25.564,26.007,25.499,25.862,31451,0
2006-10-25,26.04,26.424,25.975,26.33,29587,0
2006-10-26,26.279,26.393,26.078,26.367,104674,0
2006-10-27,26.536,26.667,26.458,26.667,29712,0
2006-10-30,26.136,26.384,26.136,26.361,19890,0
2006-10-31,26.627,26.964,26.521,26.827,39781,0
2006-11-01,26.875,27.438,26.723,26.925,64893,0
2006-11-02,26.675,26.875,26.127,26.627,143831,0
2006-11-03,26.594,26.723,26.048,26.594,187218,0
2006-11-06,26.643,26.988,26.586,26.884,36051,0
2006-11-07,26.788,27.198,26.772,26.955,40403,0
2006-11-08,26.688,27.116,26.667,27.011,39283,0
2006-11-09,26.738,26.988,26.49,26.682,26974,0
2006-11-10,26.732,26.948,26.499,26.948,26974,0
2006-11-13,26.763,26.925,26.714,26.795,19890,0
2006-11-14,26.843,27.068,26.651,26.925,24490,0
2006-11-15,27.029,27.359,27.029,27.31,52461,0
2006-11-16,27.383,27.599,27.333,27.422,22127,0
2006-11-17,27.624,28.024,27.574,27.93,34061,0
2006-11-20,27.994,28.067,27.793,27.921,24738,0
2006-11-21,28.178,28.581,28.178,28.573,30706,0
2006-11-22,28.766,29.232,28.766,29.041,15042,0
2006-11-24,28.71,28.999,28.686,28.999,6589,0
2006-11-27,28.452,28.452,28.292,28.445,30581,0
2006-11-28,28.058,28.186,27.962,28.113,14296,0
2006-11-29,28.516,28.75,28.292,28.628,24490,0
2006-11-30,28.372,28.846,28.372,28.782,17279,0
2006-12-01,28.758,28.758,28.186,28.372,20760,0
2006-12-04,28.236,28.919,28.091,28.484,12058,0
2006-12-05,28.475,28.886,28.475,28.782,16036,0
2006-12-06,28.864,29.202,28.864,29.103,14545,0
2006-12-07,29.159,29.425,28.982,29.337,16782,0
2006-12-08,29.159,29.313,28.87,29.087,23373,0
2006-12-11,28.894,29.61,28.894,29.313,27100,0
2006-12-12,29.402,29.981,29.368,29.651,12306,0
2006-12-13,29.538,30.085,29.232,29.571,24862,0
2006-12-14,29.651,29.981,29.506,29.69,11683,0
2006-12-15,29.908,34.332,29.845,30.962,28094,0
2006-12-18,30.117,30.149,29.684,30.004,30209,0
2006-12-19,30.134,31.3,30.134,31.3,65266,0
2006-12-20,31.091,31.476,30.858,31.011,29587,0
2006-12-21,30.849,31.3,30.625,31.05,24365,0
2006-12-22,30.938,31.107,30.399,30.994,31825,0
2006-12-26,31.148,31.148,30.247,30.705,23620,0
2006-12-27,30.962,31.484,30.867,31.445,15414,0
2006-12-28,31.636,32.537,31.558,31.806,29462,0
2006-12-29,31.781,32.079,31.347,31.855,103181,0
2007-01-03,31.781,31.781,30.962,31.163,70612,0
2007-01-04,30.744,31.107,30.545,31.107,139480,0
2007-01-05,30.583,30.583,30.094,30.286,107157,0
2007-01-08,30.568,30.946,30.068,30.111,21507,0
2007-01-09,30.172,30.417,29.554,30.333,27970,0
2007-01-10,29.796,31.115,29.601,30.867,215312,0
2007-01-11,29.763,30.062,29.61,29.916,93857,0
2007-01-12,29.731,29.99,29.731,29.875,23744,0
2007-01-16,29.763,29.908,29.474,29.61,24239,0
2007-01-17,29.425,30.166,29.362,29.601,38412,0
2007-01-18,29.74,29.796,28.597,29.491,32197,0
2007-01-19,29.546,30.647,29.425,30.181,65636,0
2007-01-22,30.085,30.471,29.763,30.198,49727,0
2007-01-23,29.875,30.319,29.875,30.229,49727,0
2007-01-24,30.286,30.639,30.247,30.511,35183,0
2007-01-25,30.391,31.26,30.271,30.399,115613,0
2007-01-26,30.141,30.399,29.908,30.383,31702,0
2007-01-29,30.206,30.705,30.077,30.391,37047,0
2007-01-30,30.134,30.134,29.289,29.812,60043,0
2007-01-31,29.763,30.134,29.69,29.883,64641,0
2007-02-01,30.045,30.728,30.045,30.576,33690,0
2007-02-02,30.744,30.994,30.689,30.962,28840,0
2007-02-05,30.89,31.951,30.816,31.549,136994,0
2007-02-06,30.986,31.389,30.986,31.244,48731,0
2007-02-07,31.308,31.332,31.067,31.21,31451,0
2007-02-08,30.867,31.372,30.867,31.363,72353,0
2007-02-09,31.501,31.951,31.501,31.824,37169,0
2007-02-12,31.628,31.628,31.3,31.598,43635,0
2007-02-13,31.645,31.886,31.517,31.806,24862,0
2007-02-14,32.683,33.35,32.675,33.094,43135,0
2007-02-15,33.503,33.617,33.189,33.359,37668,0
2007-02-16,32.763,33.858,32.763,33.593,82795,0
2007-02-20,34.06,34.284,33.737,34.22,93734,0
2007-02-21,33.762,33.907,33.494,33.729,54200,0
2007-02-22,33.608,33.608,33.037,33.246,33193,0
2007-02-23,33.319,33.35,33.028,33.133,29213,0
2007-02-26,33.319,33.342,33.086,33.15,28343,0
2007-02-27,32.232,32.618,31.46,31.838,32446,0
2007-02-28,31.413,31.855,31.413,31.815,33564,0
2007-03-01,31.711,32.223,30.867,31.774,49851,0
2007-03-02,31.219,31.815,31.082,31.549,29587,0
2007-03-05,30.921,30.946,30.446,30.599,35929,0
2007-03-06,31.155,32.055,31.155,31.62,45871,0
2007-03-07,31.671,32.232,31.636,32.096,42641,0
2007-03-08,32.104,32.901,31.992,32.273,30953,0
2007-03-09,32.169,32.223,31.711,32.079,27970,0
2007-03-12,31.671,31.942,31.476,31.686,32446,0
2007-03-13,31.178,31.347,30.872,30.921,46990,0
2007-03-14,29.837,29.997,29.402,29.837,46244,0
2007-03-15,29.763,30.478,29.69,30.238,120583,0
2007-03-16,30.455,30.502,30.134,30.221,41396,0
2007-03-19,30.616,30.962,30.438,30.608,39531,0
2007-03-20,30.438,30.872,30.438,30.655,32446,0
2007-03-21,31.155,31.702,31.115,31.671,35929,0
2007-03-22,32.185,32.264,31.919,32.079,24615,0
2007-03-23,31.967,32.393,31.855,32.298,37047,0
2007-03-26,32.377,32.499,31.864,32.12,28716,0
2007-03-27,31.767,31.895,31.533,31.824,30209,0
2007-03-28,31.598,32.256,31.598,31.824,25607,0
2007-03-29,32.29,32.595,31.999,32.29,30706,0
2007-03-30,32.185,32.604,32.079,32.604,28094,0
2007-04-02,32.459,32.732,32.329,32.707,46619,0
2007-04-03,32.78,33.246,32.771,33.069,23247,0
2007-04-04,32.901,33.181,32.797,33.174,36795,0
2007-04-05,33.303,33.769,33.205,33.481,47240,0
2007-04-09,33.663,33.663,33.159,33.608,28840,0
2007-04-10,33.648,34.227,33.648,34.067,31079,0
2007-04-11,34.179,34.269,33.824,33.955,27970,0
2007-04-12,34.067,34.429,33.946,34.227,79315,0
2007-04-13,33.816,34.293,33.737,33.986,24862,0
2007-04-16,33.753,34.702,33.52,34.06,51839,0
2007-04-17,33.303,33.503,33.272,33.494,48234,0
2007-04-18,33.045,33.311,32.813,33.286,28840,0
2007-04-19,32.893,33.528,32.876,33.342,66383,0
2007-04-20,33.432,33.689,33.15,33.617,48979,0
2007-04-23,33.255,33.359,33.142,33.205,50719,0
2007-04-24,32.95,33.013,32.515,32.981,40665,0
2007-04-25,32.885,33.102,32.741,33.037,37169,0
2007-04-26,33.15,33.593,33.15,33.424,34810,0
2007-04-27,33.007,33.441,32.86,33.174,40278,0
2007-04-30,33.238,33.721,33.053,33.494,67131,0
2007-05-01,33.537,33.632,33.045,33.335,56066,0
2007-05-02,34.003,34.59,34.003,34.508,64395,0
2007-05-03,35.088,36.681,35.025,36.553,174661,0
2007-05-04,37.438,37.855,36.624,36.728,93734,0
2007-05-07,36.994,37.365,36.85,37.253,31948,0
2007-05-08,36.247,36.278,35.822,36.014,55692,0
2007-05-09,35.232,35.491,34.993,35.451,86773,0
2007-05-10,34.896,35.088,34.429,34.485,53330,0
2007-05-11,34.485,35.08,34.485,34.993,32692,0
2007-05-14,35.007,35.339,34.863,35.306,74215,0
2007-05-15,35.684,36.336,35.595,35.845,69493,0
2007-05-16,35.982,35.982,35.264,35.531,44257,0
2007-05-17,35.314,35.595,35.05,35.425,54698,0
2007-05-18,35.273,35.707,35.16,35.578,72353,0
2007-05-21,35.508,35.707,35.393,35.451,36301,0
2007-05-22,36.351,37.003,36.15,36.617,62765,0
2007-05-23,36.737,37.051,36.584,36.665,29587,0
2007-05-24,37.406,37.736,37.236,37.374,53456,0
2007-05-25,37.164,37.18,36.698,36.93,49351,0
2007-05-29,36.906,36.915,36.481,36.69,29836,0
2007-05-30,36.07,36.385,35.902,36.385,39904,0
2007-05-31,37.067,37.173,36.795,37.035,36051,0
2007-06-01,38.049,38.258,37.92,38.185,28716,0
2007-06-04,38.298,38.732,38.242,38.661,35056,0
2007-06-05,37.583,37.663,37.155,37.164,33316,0
2007-06-06,36.985,36.985,36.311,36.825,62158,0
2007-06-07,36.02,36.481,35.78,35.925,35429,0
2007-06-08,36.198,36.825,35.988,36.713,33564,0
2007-06-11,36.763,36.841,36.127,36.559,30083,0
2007-06-12,35.86,36.119,35.468,35.546,53951,0
2007-06-13,35.684,36.391,35.684,36.311,52087,0
2007-06-14,36.559,37.059,36.481,36.769,29712,0
2007-06-15,37.672,37.766,36.977,37.26,53705,0
2007-06-18,37.663,37.663,37.245,37.406,45126,0
2007-06-19,37.109,37.485,37.003,37.317,186346,0
2007-06-20,38.379,38.732,38.017,38.329,78815,0
2007-06-21,37.799,37.807,37.325,37.583,107034,0
2007-06-22,37.614,37.629,37.221,37.438,97088,0
2007-06-25,37.807,38.136,37.453,37.478,49231,0
2007-06-26,37.647,37.752,37.18,37.348,23744,0
2007-06-27,36.971,37.212,36.713,37.14,31327,0
2007-06-28,37.245,37.583,36.985,37.382,29213,0
2007-06-29,37.647,37.88,37.253,37.356,37418,0
2007-07-02,38.12,39.087,38.12,38.805,70733,0
2007-07-03,38.411,38.411,38.154,38.298,30953,0
2007-07-05,38.958,39.103,38.587,38.79,71356,0
2007-07-06,38.539,39.272,38.539,39.111,44629,0
2007-07-09,39.343,39.907,39.005,39.571,46244,0
2007-07-10,38.877,38.982,38.289,38.364,47364,0
2007-07-11,38.177,38.373,38.057,38.273,25363,0
2007-07-12,38.194,39.167,38.136,38.966,42887,0
2007-07-13,38.571,38.58,38.033,38.411,61038,0
2007-07-16,38.315,38.7,38.211,38.526,57308,0
2007-07-17,38.539,38.901,38.482,38.571,45747,0
2007-07-18,38.017,38.136,37.558,38.098,66135,0
2007-07-19,37.591,37.686,37.253,37.478,60788,0
2007-07-20,36.841,36.948,36.343,36.61,74713,0
2007-07-23,36.432,36.489,35.982,36.15,56564,0
2007-07-24,35.668,35.91,35.264,35.282,138611,0
2007-07-25,35.555,35.732,35.05,35.377,78195,0
2007-07-26,34.139,34.325,33.544,33.97,61412,0
2007-07-27,33.174,33.528,32.741,33.062,65887,0
2007-07-30,33.062,33.6,32.755,33.342,121702,0
2007-07-31,34.284,34.694,33.286,33.632,122198,0
2007-08-01,34.156,34.171,33.294,34.034,57183,0
2007-08-02,34.163,34.702,34.163,34.388,45251,0
2007-08-03,34.508,34.904,34.195,34.372,56811,0
2007-08-06,33.648,34.083,33.335,33.745,64893,0
2007-08-07,33.205,33.882,33.168,33.608,74342,0
2007-08-08,34.72,35.348,34.414,34.752,67006,0
2007-08-09,34.212,34.494,33.672,33.721,60543,0
2007-08-10,32.668,33.729,32.232,33.189,119714,0
2007-08-13,33.319,33.319,32.724,32.724,39036,0
2007-08-14,33.094,33.102,31.902,32.144,70985,0
2007-08-15,31.797,32.377,31.308,31.308,46865,0
2007-08-16,30.744,30.929,29.99,30.816,66507,0
2007-08-17,31.711,31.711,30.431,31.275,85530,0
2007-08-20,30.921,31.413,30.502,30.872,61908,0
2007-08-21,30.753,31.219,30.753,30.913,42887,0
2007-08-22,31.542,32.298,31.524,32.185,87391,0
2007-08-23,32.177,32.177,31.38,31.476,191815,0
2007-08-24,31.194,32.111,31.17,32.008,62529,0
2007-08-27,32.241,32.675,32.017,32.467,38290,0
2007-08-28,32.177,32.185,31.678,31.678,38786,0
2007-08-29,32.337,33.342,32.281,33.214,59920,0
2007-08-30,32.322,33.053,32.209,32.668,47364,0
2007-08-31,33.007,33.174,32.586,32.755,49231,0
2007-09-04,32.748,33.867,32.675,33.503,61661,0
2007-09-05,33.174,33.174,32.264,32.683,67006,0
2007-09-06,32.071,32.451,31.767,32.281,60291,0
2007-09-07,31.429,31.83,31.284,31.566,58056,0
2007-09-10,30.898,30.921,30.359,30.583,53330,0
2007-09-11,30.89,31.082,30.777,30.962,33440,0
2007-09-12,30.962,31.59,30.962,31.323,57805,0
2007-09-13,30.744,31.026,30.278,30.576,82421,0
2007-09-14,29.321,29.675,28.999,29.432,134260,0
2007-09-17,28.018,28.251,27.809,28.251,108651,0
2007-09-18,29.079,30.568,28.864,30.502,72227,0
2007-09-19,30.849,30.979,30.561,30.777,67502,0
2007-09-20,30.302,30.801,30.181,30.375,89505,0
2007-09-21,30.625,30.721,30.221,30.536,52832,0
2007-09-24,29.933,32.063,29.722,29.933,129037,0
2007-09-25,28.968,29.346,28.83,29.159,83663,0
2007-09-26,28.902,29.202,28.79,29.079,88634,0
2007-09-27,29.707,30.391,29.578,30.214,98956,0
2007-09-28,29.684,30.134,29.432,29.997,75831,0
2007-10-01,30.103,30.953,30.054,30.728,98582,0
2007-10-02,31.363,31.75,31.21,31.598,68125,0
2007-10-03,32.017,32.53,31.797,32.185,68373,0
2007-10-04,32.515,32.763,32.281,32.763,60168,0
2007-10-05,32.981,33.279,32.636,33.062,133763,0
2007-10-08,32.627,33.053,32.611,33.053,68499,0
2007-10-09,31.46,32.346,31.178,32.346,91494,0
2007-10-10,32.047,32.223,31.582,32.025,62405,0
2007-10-11,31.468,31.628,30.545,30.576,124937,0
2007-10-12,29.933,30.198,29.321,29.901,145820,0
2007-10-15,29.619,29.933,29.425,29.644,131151,0
2007-10-16,28.935,29.296,28.703,28.886,64143,0
2007-10-17,29.184,29.803,28.919,29.571,59796,0
2007-10-18,28.403,28.982,28.113,28.525,149300,0
2007-10-19,28.445,28.502,28.091,28.106,81674,0
2007-10-22,27.592,28.091,27.302,27.72,86893,0
2007-10-23,28.412,28.718,27.873,28.467,53082,0
2007-10-24,28.894,29.103,28.146,28.564,72973,0
2007-10-25,28.879,29.66,28.758,29.296,87767,0
2007-10-26,29.99,29.99,29.458,29.852,62903,0
2007-10-29,30.286,30.286,29.417,29.763,37915,0
2007-10-30,29.432,29.483,29.023,29.232,78440,0
2007-10-31,28.911,29.796,28.814,29.69,196913,0
2007-11-01,27.994,28.541,27.56,27.737,107157,0
2007-11-02,28.01,28.669,27.785,28.484,64271,0
2007-11-05,27.494,28.098,27.359,27.478,91868,0
2007-11-06,27.325,27.953,27.173,27.713,66944,0
2007-11-07,27.123,27.383,26.812,26.812,59422,0
2007-11-08,26.85,27.029,26.279,26.424,236445,0
2007-11-09,27.221,27.574,26.424,27.044,197268,0
2007-11-12,27.173,27.817,26.682,26.723,83949,0
2007-11-13,27.262,27.785,26.682,27.389,117975,0
2007-11-14,27.238,27.881,27.173,27.35,236566,0
2007-11-15,26.578,27.123,26.384,26.714,55088,0
2007-11-16,26.788,27.359,26.458,27.165,89132,0
2007-11-19,25.606,25.798,25.114,25.533,101293,0
2007-11-20,25.621,25.917,25.396,25.789,81799,0
2007-11-21,25.218,25.612,24.914,25.444,65389,0
2007-11-23,25.556,25.933,25.332,25.668,48485,0
2007-11-26,25.926,26.354,25.556,25.903,68247,0
2007-11-27,26.313,26.667,26.086,26.544,78131,0
2007-11-28,26.508,27.599,26.499,27.512,85279,0
2007-11-29,27.849,28.076,27.342,27.583,76640,0
2007-11-30,28.484,28.782,28.283,28.459,100320,0
2007-12-03,27.607,27.687,27.101,27.189,70622,0
2007-12-04,26.561,27.56,26.508,26.812,77449,0
2007-12-05,26.875,27.123,26.611,26.651,83039,0
2007-12-06,26.561,27.914,26.561,27.888,74837,0
2007-12-07,28.274,28.677,28.236,28.437,67131,0
2007-12-10,29.675,29.981,29.538,29.866,108029,0
2007-12-11,29.69,30.166,28.573,29.248,167701,0
2007-12-12,29.168,29.272,28.484,28.726,86274,0
2007-12-13,28.091,28.274,27.583,27.985,73966,0
2007-12-14,27.592,28.419,27.342,27.962,58553,0
2007-12-17,26.893,26.907,26.07,26.24,104174,0
2007-12-18,26.216,26.643,25.91,26.424,78317,0
2007-12-19,26.127,26.458,25.894,26.078,106784,0
2007-12-20,25.677,25.677,24.647,25.259,125826,0
2007-12-21,25.933,26.409,25.323,26.103,100470,0
2007-12-24,25.958,26.682,25.694,26.578,47488,0
2007-12-26,24.736,26.57,24.366,26.185,164061,0
2007-12-27,26.222,26.354,25.725,25.789,107531,0
2007-12-28,26.176,26.499,25.999,26.322,183861,0
2007-12-31,26.578,26.578,25.917,26.144,94986,0
2008-01-02,26.513,26.955,26.441,26.859,74179,0
2008-01-03,27.342,28.445,27.23,27.888,137491,0
2008-01-04,28.186,28.323,27.599,28.002,123819,0
2008-01-07,27.672,28.22,26.835,27.793,210338,0
2008-01-08,26.893,27.132,26.086,26.401,83747,0
2008-01-09,25.597,25.71,24.898,25.556,101936,0
2008-01-10,24.509,26.875,24.485,25.533,136310,0
2008-01-11,25.694,26.201,25.315,25.813,84575,0
2008-01-14,26.306,26.859,26.208,26.78,97959,0
2008-01-15,26.24,26.24,25.275,25.71,89989,0
2008-01-16,25.742,25.958,25.171,25.444,87407,0
2008-01-17,26.216,26.467,25.315,25.533,104174,0
2008-01-18,26.279,26.594,25.804,26.185,128129,0
2008-01-22,26.007,27.238,26.007,27.206,150307,0
2008-01-23,26.248,28.024,26.086,27.897,141394,0
2008-01-24,28.588,29.852,28.445,28.83,139916,0
2008-01-25,28.467,28.886,27.785,28.033,114201,0
2008-01-28,28.164,30.054,28.024,29.305,160149,0
2008-01-29,29.425,29.94,29.048,29.432,108843,0
2008-01-30,28.975,29.957,28.726,29.127,134260,0
2008-01-31,28.058,29.15,27.809,28.999,195671,0
2008-02-01,29.635,30.953,29.546,30.359,217550,0
2008-02-04,30.408,31.413,29.965,30.672,245038,0
2008-02-05,28.113,28.131,27.02,27.06,316116,0
2008-02-06,27.64,27.809,26.409,26.409,219285,0
2008-02-07,26.255,26.458,25.686,26.288,171686,0
2008-02-08,26.24,26.367,25.484,26.152,132768,0
2008-02-11,26.152,27.011,25.917,26.78,60291,0
2008-02-12,26.916,27.64,26.893,27.189,79871,0
2008-02-13,28.146,28.75,27.84,28.452,88006,0
2008-02-14,28.614,28.797,27.512,27.809,66238,0
2008-02-15,28.041,28.774,28.041,28.614,81969,0
2008-02-19,29.305,29.305,28.75,28.886,55251,0
2008-02-20,28.669,29.136,28.445,28.919,51529,0
2008-02-21,29.087,29.224,28.669,28.999,73762,0
2008-02-22,28.999,29.217,28.549,29.121,56313,0
2008-02-25,29.064,29.628,28.774,29.619,83415,0
2008-02-26,29.66,30.423,29.619,30.103,96999,0
2008-02-27,29.892,30.52,29.883,30.103,67886,0
2008-02-28,29.763,29.94,28.999,29.803,115613,0
2008-02-29,28.879,28.879,28.146,28.186,122038,0
2008-03-03,27.737,27.831,27.221,27.543,136372,0
2008-03-04,27.35,28.098,27.221,28.033,65895,0
2008-03-05,28.508,29.209,28.484,29.079,214197,0
2008-03-06,29.087,29.087,28.211,28.34,116109,0
2008-03-07,28.588,28.588,27.648,27.921,159265,0
2008-03-10,27.793,27.906,27.47,27.776,105645,0
2008-03-11,28.502,28.886,27.914,28.797,78317,0
2008-03-12,28.814,28.942,28.299,28.475,61022,0
2008-03-13,28.018,28.581,27.672,28.22,112493,0
2008-03-14,28.076,28.076,27.286,27.583,59453,0
2008-03-17,26.682,27.406,26.659,27.173,59844,0
2008-03-18,28.299,29.99,28.22,29.425,82796,0
2008-03-19,28.718,28.79,27.737,27.737,77821,0
2008-03-20,27.438,29.368,27.036,28.661,521279,0
2008-03-24,28.637,29.99,28.484,28.797,56340,0
2008-03-25,28.942,28.942,28.259,28.549,232280,0
2008-03-26,28.484,28.87,28.091,28.38,114369,0
2008-03-27,28.999,29.023,28.202,28.637,153179,0
2008-03-28,28.22,28.419,27.737,27.76,58179,0
2008-03-31,28.467,29.103,28.164,28.75,39880,0
2008-04-01,28.935,29.393,28.686,29.329,71414,0
2008-04-02,29.61,30.181,29.585,29.812,78691,0
2008-04-03,29.61,30.19,29.538,29.965,89879,0
2008-04-04,29.585,29.949,29.087,29.571,101689,0
2008-04-07,29.916,29.99,29.466,29.788,70859,0
2008-04-08,29.079,29.217,28.87,29.112,62088,0
2008-04-09,28.886,29.056,28.677,29.007,49231,0
2008-04-10,28.669,28.99,28.549,28.686,53581,0
2008-04-11,28.274,28.71,28.194,28.557,54824,0
2008-04-14,28.091,28.661,27.994,28.428,43749,0
2008-04-15,28.782,28.782,27.906,28.244,40416,0
2008-04-16,28.975,29.232,28.493,29.127,79245,0
2008-04-17,29.393,29.393,28.79,29.136,46893,0
2008-04-18,29.232,29.232,28.372,28.919,84472,0
2008-04-21,28.532,28.718,28.34,28.669,42674,0
2008-04-22,28.306,28.475,28.113,28.323,39676,0
2008-04-23,28.259,28.412,27.737,27.809,54677,0
2008-04-24,27.737,28.244,27.456,28.146,44100,0
2008-04-25,28.155,28.564,28.05,28.155,65295,0
2008-04-28,28.619,29.103,28.484,28.694,71776,0
2008-04-29,29.032,29.032,28.306,28.412,55495,0
2008-04-30,28.484,29.354,28.445,28.95,101522,0
2008-05-01,28.274,28.879,27.914,28.484,58955,0
2008-05-02,29.44,29.698,28.236,28.412,183490,0
2008-05-05,28.557,29.289,28.532,29.112,77015,0
2008-05-06,28.669,28.75,28.113,28.283,169275,0
2008-05-07,27.752,28.412,27.696,27.696,139413,0
2008-05-08,27.969,28.033,27.56,27.656,61932,0
2008-05-09,27.809,28.018,27.56,27.704,65298,0
2008-05-12,28.05,28.886,28.05,28.661,105439,0
2008-05-13,28.525,28.525,27.831,27.977,403353,0
2008-05-14,27.776,28.018,27.52,27.679,277982,0
2008-05-15,27.631,27.809,27.213,27.631,446938,0
2008-05-16,28.484,28.886,28.34,28.766,239956,0
2008-05-19,28.886,29.15,28.228,28.532,472441,0
2008-05-20,28.846,29.193,28.686,28.975,1065293,0
2008-05-21,28.814,29.048,28.018,28.372,305122,0
2008-05-22,28.619,28.758,28.131,28.332,565164,0
2008-05-23,28.502,28.588,28.018,28.186,64015,0
2008-05-27,28.323,28.541,28.041,28.236,64981,0
2008-05-28,28.211,28.459,27.881,28.067,112980,0
2008-05-29,27.494,27.687,27.23,27.359,88244,0
2008-05-30,27.52,27.897,27.447,27.769,60669,0
2008-06-02,27.664,27.664,27.011,27.325,74959,0
2008-06-03,27.02,27.238,26.306,26.458,132920,0
2008-06-04,26.24,26.424,26.07,26.24,69982,0
2008-06-05,27.044,27.535,26.763,27.342,206318,0
2008-06-06,26.955,26.955,26.24,26.24,73340,0
2008-06-09,25.894,25.894,25.186,25.444,104280,0
2008-06-10,24.808,24.906,24.518,24.599,86688,0
2008-06-11,24.391,24.422,23.972,24.052,121927,0
2008-06-12,23.715,23.715,22.917,23.031,171022,0
2008-06-13,22.933,23.383,22.863,23.119,98391,0
2008-06-16,23.231,23.337,22.966,23.167,130569,0
2008-06-17,22.917,22.942,22.445,22.445,98026,0
2008-06-18,21.719,21.792,21.254,21.254,186642,0
2008-06-19,21.841,22.234,21.824,22.154,109592,0
2008-06-20,22.121,22.21,21.598,21.977,143381,0
2008-06-23,21.493,21.51,21.044,21.044,95587,0
2008-06-24,20.978,21.093,20.712,20.842,159133,0
2008-06-25,22.008,22.411,21.896,22.049,153648,0
2008-06-26,21.261,21.293,20.184,20.191,211143,0
2008-06-27,21.011,21.093,20.633,20.932,153227,0
2008-06-30,21.51,21.816,21.213,21.398,171754,0
2008-07-01,20.819,20.964,19.788,20.255,280424,0
2008-07-02,18.324,18.324,17.134,17.189,284899,0
2008-07-03,18.485,18.896,18.154,18.582,142991,0
2008-07-07,19.169,19.549,18.358,18.654,181127,0
2008-07-08,18.671,19.033,18.076,19,129623,0
2008-07-09,19.098,19.16,18.213,18.213,85208,0
2008-07-10,18.14,18.349,17.833,18.035,109085,0
2008-07-11,17.883,18.035,17.279,17.464,98781,0
2008-07-14,18.405,18.428,17.883,18.018,166777,0
2008-07-15,17.344,17.883,17.176,17.61,142492,0
2008-07-16,17.037,18.06,16.779,17.946,144355,0
2008-07-17,19.451,19.668,18.855,19.274,154933,0
2008-07-18,20.4,21.147,19.932,20.568,304450,0
2008-07-21,21.163,21.575,20.529,20.761,188764,0
2008-07-22,20.135,20.819,20.079,20.803,115461,0
2008-07-23,21.093,21.39,20.779,21.036,87297,0
2008-07-24,20.231,20.264,19.507,19.756,130080,0
2008-07-25,19.967,20.111,19.492,19.764,47312,0
2008-07-28,19.442,19.483,18.944,19.16,71051,0
2008-07-29,18.79,19.242,18.646,18.959,145167,0
2008-07-30,19.861,19.893,19.362,19.619,125989,0
2008-07-31,19.418,20.198,18.84,20.198,243178,0
2008-08-01,19.257,19.257,18.47,18.76,261170,0
2008-08-04,18.815,19.451,18.518,19.113,186381,0
2008-08-05,19.603,20.127,19.418,19.967,101129,0
2008-08-06,19.563,20.4,19.563,20.119,78941,0
2008-08-07,19.619,19.806,19.418,19.524,91450,0
2008-08-08,19.628,20.987,19.628,20.746,135885,0
2008-08-11,21.229,21.727,21.068,21.237,302133,0
2008-08-12,21.366,21.366,20.787,20.987,75617,0
2008-08-13,20.513,20.729,19.885,20.729,240230,0
2008-08-14,20.279,20.712,20.24,20.4,83903,0
2008-08-15,20.441,20.819,20.223,20.721,263761,0
2008-08-18,20.473,20.536,19.806,19.967,90543,0
2008-08-19,19.145,19.459,18.566,19.098,163400,0
2008-08-20,18.461,19.048,18.38,18.952,213622,0
2008-08-21,18.018,18.597,17.97,18.428,305858,0
2008-08-22,18.936,19.38,18.855,19.313,104201,0
2008-08-25,19.113,19.113,18.566,18.71,291474,0
2008-08-26,18.453,18.944,18.316,18.47,148977,0
2008-08-27,18.638,19.435,18.51,19.21,130361,0
2008-08-28,19.876,20.432,19.861,20.303,123756,0
2008-08-29,20.086,20.358,19.66,19.797,131717,0
2008-09-02,20.77,21.18,20.633,20.746,362469,0
2008-09-03,20.329,20.787,20.102,20.651,443031,0
2008-09-04,20.498,20.602,19.701,19.902,645615,0
2008-09-05,19.008,19.202,18.614,19.041,254598,0
2008-09-08,20.214,20.698,19.975,20.255,123240,0
2008-09-09,20.552,20.704,19.281,19.442,196103,0
2008-09-10,19.845,19.967,19.394,19.563,350577,0
2008-09-11,19.313,19.836,19.266,19.709,129464,0
2008-09-12,19.981,20.393,19.981,20.279,90546,0
2008-09-15,19.492,20.086,19.426,19.579,188018,0
2008-09-16,18.896,19.563,18.51,19.016,659281,0
2008-09-17,18.582,18.823,18.068,18.197,317464,0
2008-09-18,19.057,19.435,17.366,19.177,405108,0
2008-09-19,19.483,19.902,19.041,19.532,153573,0
2008-09-22,19.234,19.234,18.341,18.436,167398,0
2008-09-23,17.109,17.464,16.659,17.263,278472,0
2008-09-24,18.197,18.197,17.543,17.68,167571,0
2008-09-25,18.453,18.575,17.787,18.221,251832,0
2008-09-26,17.986,18.582,17.962,18.324,316522,0
2008-09-29,16.82,16.877,14.762,15.629,357033,0
2008-09-30,15.855,16.29,15.245,15.983,132885,0
2008-10-01,16,16.24,15.372,15.968,73291,0
2008-10-02,15.968,15.968,15.067,15.148,109547,0
2008-10-03,15.679,16.514,15.316,15.968,294795,0
2008-10-06,15.59,15.806,14.263,15.806,213280,0
2008-10-07,16.04,16.282,14.318,14.785,465750,0
2008-10-08,14.992,15.67,14.431,15.332,298090,0
2008-10-09,15.679,15.831,13.546,14.626,213536,0
2008-10-10,14.472,16.064,13.998,15.356,341163,0
2008-10-13,16.893,17.543,15.444,17.543,214289,0
2008-10-14,17.915,17.941,16.344,16.796,158025,0
2008-10-15,16.232,16.409,14.729,14.913,128525,0
2008-10-16,14.922,15.968,14.609,15.968,193426,0
2008-10-17,15.557,15.557,13.99,14.48,240803,0
2008-10-20,14.423,15.397,13.49,15.067,164229,0
2008-10-21,15.598,15.968,14.849,15.067,135866,0
2008-10-22,14.736,14.736,13.393,13.762,111465,0
2008-10-23,13.973,14.794,13.923,14.64,152598,0
2008-10-24,12.927,14.198,12.927,13.707,86717,0
2008-10-27,13.321,13.956,13.151,13.474,66174,0
2008-10-28,14.053,15.325,13.129,15.325,353738,0
2008-10-29,14.713,15.348,14.519,14.626,1117861,0
2008-10-30,15.518,16.571,15.283,16.353,1872693,0
2008-10-31,15.735,16.692,15.598,16.443,144745,0
2008-11-03,16.514,16.909,15.903,16.306,218294,0
2008-11-04,17.109,17.61,16.923,17.351,75176,0
2008-11-05,16.877,17.464,16.667,16.667,160927,0
2008-11-06,16.514,16.796,14.745,14.961,332159,0
2008-11-07,15.654,15.992,15.3,15.879,143805,0
2008-11-10,16.659,16.659,15.372,15.663,94362,0
2008-11-11,16.4,16.571,15.774,16.201,156979,0
2008-11-12,16.484,16.932,15.79,16.008,213909,0
2008-11-13,16.45,17.183,14.809,17.007,221782,0
2008-11-14,17.007,17.296,16.362,16.805,161910,0
2008-11-17,16.701,16.981,16.218,16.571,110418,0
2008-11-18,16.136,16.201,15.364,15.735,185219,0
2008-11-19,15.51,15.79,14.617,14.647,136646,0
2008-11-20,14.407,15.139,13.296,13.618,182176,0
2008-11-21,14.672,14.722,13.601,14.56,298367,0
2008-11-24,15.62,16.185,15.228,16.096,228225,0
2008-11-25,15.058,16.94,15.05,16.675,198423,0
2008-11-26,16.523,16.868,16.45,16.868,257593,0
2008-11-28,16.282,16.884,16.071,16.531,117374,0
2008-12-01,16.048,16.45,15.606,15.629,161106,0
2008-12-02,16.4,16.644,15.903,16.338,118767,0
2008-12-03,16.17,16.868,15.992,15.992,170379,0
2008-12-04,16.619,17.007,16.232,16.627,156810,0
2008-12-05,16.387,17.585,16.161,17.464,176208,0
2008-12-08,17.504,18.734,17.44,18.221,383085,0
2008-12-09,18.993,19.668,18.815,19.104,203517,0
2008-12-10,19.104,20.054,19.104,19.652,118524,0
2008-12-11,20.205,20.568,19.498,19.701,237670,0
2008-12-12,19.563,20.352,18.944,19.916,108735,0
2008-12-15,20.214,20.464,19.91,20.287,158489,0
2008-12-16,20.295,21.366,20.03,21.366,169077,0
2008-12-17,21.871,22.379,21.527,22.049,476841,0
2008-12-18,21.824,21.944,20.184,20.415,160619,0
2008-12-19,19.388,20.24,18.372,18.871,613245,0
2008-12-22,18.575,19.048,17.801,18.422,255500,0
2008-12-23,18.784,19,18.55,18.912,192525,0
2008-12-24,19.104,19.298,18.582,19.048,59160,0
2008-12-26,19.016,19.442,18.55,19.113,150503,0
2008-12-29,19.298,20.005,19.024,19.409,136549,0
2008-12-30,19.098,19.402,18.743,18.944,102714,0
2008-12-31,19.098,20.536,19.024,19.515,244780,0
2009-01-02,19.194,19.619,18.823,19.298,134171,0
2009-01-05,19.202,20.086,19.089,19.492,200829,0
2009-01-06,20.303,20.779,19.861,20.214,500378,0
2009-01-07,20.191,20.712,20.03,20.093,469800,0
2009-01-08,20.191,20.826,20.119,20.803,218792,0
2009-01-09,20.642,20.704,20.079,20.168,300799,0
2009-01-12,19.474,19.532,18.743,18.952,392701,0
2009-01-13,18.444,18.702,18.06,18.55,298938,0
2009-01-14,17.601,17.656,16.813,17.263,298339,0
2009-01-15,17.344,18.17,16.828,17.833,220196,0
2009-01-16,18.1,19.442,17.714,18.575,298986,0
2009-01-20,17.007,17.375,16.667,16.741,334156,0
2009-01-21,16.94,17.472,16.232,17.32,389932,0
2009-01-22,17.183,18.397,17.037,17.536,205994,0
2009-01-23,17.085,17.841,16.981,17.206,352431,0
2009-01-26,18.131,18.341,17.746,18.052,177272,0
2009-01-27,18.324,18.494,17.953,18.358,114180,0
2009-01-28,19,19.128,18.436,19.066,181414,0
2009-01-29,18.285,18.341,16.877,17.007,504594,0
2009-01-30,17.626,17.801,16.692,17.801,380725,0
2009-02-02,16.813,17.366,16.602,16.901,230088,0
2009-02-03,17.254,17.464,16.94,17.366,159126,0
2009-02-04,17.214,17.978,17.109,17.626,378050,0
2009-02-05,17.351,17.953,17.176,17.696,184775,0
2009-02-06,18.148,18.928,18.084,18.597,314225,0
2009-02-09,18.646,18.888,18.414,18.654,75046,0
2009-02-10,18.494,18.751,17.65,17.796,350621,0
2009-02-11,18.26,18.702,17.915,18.131,261835,0
2009-02-12,17.787,18.3,17.56,18.252,107961,0
2009-02-13,17.883,18.236,17.787,17.874,144350,0
2009-02-17,15.781,16.096,15.372,15.606,284938,0
2009-02-18,15.636,15.831,15.332,15.581,346634,0
2009-02-19,15.679,15.71,15.131,15.237,133815,0
2009-02-20,14.51,14.722,14.142,14.576,233581,0
2009-02-23,14.713,14.883,13.9,14.053,168227,0
2009-02-24,14.279,15.122,14.246,15.027,387413,0
2009-02-25,15.679,15.758,14.794,15.163,470709,0
2009-02-26,15.058,15.275,14.705,14.987,334737,0
2009-02-27,14.736,15.574,14.722,15.155,245624,0
2009-03-02,15.098,15.148,14.142,14.358,299717,0
2009-03-03,14.358,14.931,13.917,14.205,373439,0
2009-03-04,15.903,17.214,15.903,17.015,600030,0
2009-03-05,15.381,16.016,15.044,15.364,768647,0
2009-03-06,15.219,15.405,14.472,15.01,249696,0
2009-03-09,14.061,14.358,13.554,13.78,359410,0
2009-03-10,13.248,14.913,13.022,14.358,374448,0
2009-03-11,14.449,14.875,14.335,14.647,318006,0
2009-03-12,14.64,15.663,14.51,15.461,223923,0
2009-03-13,15.413,15.831,15.413,15.719,202874,0
2009-03-16,16.232,16.475,16.025,16.12,202512,0
2009-03-17,16.338,16.779,16,16.779,355288,0
2009-03-18,16.644,17.626,16.571,17.344,165228,0
2009-03-19,17.746,17.841,17.287,17.39,305341,0
2009-03-20,17.448,17.729,17.296,17.44,267000,0
2009-03-23,17.375,18.477,17.296,18.428,197654,0
2009-03-24,17.689,18.076,17.263,17.263,501172,0
2009-03-25,17.714,18.397,17.634,18.052,394371,0
2009-03-26,17.801,18.027,17.303,17.841,237294,0
2009-03-27,17.39,17.994,17.142,17.448,192370,0
2009-03-30,16.877,16.965,16.602,16.965,132670,0
2009-03-31,17.415,18.018,17.206,17.489,212595,0
2009-04-01,17.511,19.668,17.497,18.784,304025,0
2009-04-02,19.355,19.402,18.944,19.121,228002,0
2009-04-03,18.936,18.985,18.372,18.904,123466,0
2009-04-06,18.1,18.205,17.382,17.962,178148,0
2009-04-07,17.134,17.433,17.1,17.206,125452,0
2009-04-08,17.415,17.618,17.085,17.424,122952,0
2009-04-09,17.85,18.205,17.729,18.076,59579,0
2009-04-13,18.06,18.654,17.78,18.444,91979,0
2009-04-14,18.188,18.422,17.618,17.866,182948,0
2009-04-15,17.407,17.986,17.287,17.714,83951,0
2009-04-16,18.1,18.686,17.946,18.51,104456,0
2009-04-17,18.59,18.985,18.414,18.623,57576,0
2009-04-20,17.44,17.65,16.923,16.957,138575,0
2009-04-21,16.813,17.962,16.813,17.801,106869,0
2009-04-22,17.68,18.3,17.464,17.946,121873,0
2009-04-23,17.801,17.962,17.592,17.796,96438,0
2009-04-24,18.076,18.244,17.771,18.035,62323,0
2009-04-27,18.076,18.904,18.044,18.461,188583,0
2009-04-28,18.179,19.194,18.162,18.686,291387,0
2009-04-29,19.153,19.981,19.153,19.587,205635,0
2009-04-30,20.729,21.155,20.481,20.69,316393,0
2009-05-01,20.56,20.794,19.347,19.749,317172,0
2009-05-04,19.716,21.075,19.676,21.036,217056,0
2009-05-05,21.453,21.871,21.155,21.268,229536,0
2009-05-06,20.4,20.415,19.459,20.03,1709425,0
2009-05-07,19.371,19.371,18.236,18.654,503828,0
2009-05-08,19.524,20.005,19.242,19.788,1149635,0
2009-05-11,19.701,19.701,18.267,18.718,345053,0
2009-05-12,19.635,19.693,19.072,19.21,408604,0
2009-05-13,18.686,18.686,17.737,18.084,375798,0
2009-05-14,19.249,19.371,18.967,19.057,412620,0
2009-05-15,19.492,19.668,18.993,19.234,180690,0
2009-05-18,19.388,19.693,19.169,19.693,140848,0
2009-05-19,20.141,20.338,20.093,20.191,117732,0
2009-05-20,20.023,20.279,19.596,19.716,163092,0
2009-05-21,19.628,19.829,19.347,19.716,170218,0
2009-05-22,20.15,20.279,19.635,19.652,104938,0
2009-05-26,19.435,20.464,19.402,20.093,325656,0
2009-05-27,19.797,19.949,19.29,19.402,140981,0
2009-05-28,19.194,19.257,18.718,19.072,214546,0
2009-05-29,19.128,19.16,18.503,18.967,162217,0
2009-06-01,19.217,20.312,19.169,19.941,257968,0
2009-06-02,20.24,20.602,20.061,20.367,133781,0
2009-06-03,20.046,20.27,19.87,20.184,401144,0
2009-06-04,19.822,20.24,19.764,19.958,137562,0
2009-06-05,20.079,20.079,19.587,19.764,68891,0
2009-06-08,18.952,19.394,18.798,19.128,93333,0
2009-06-09,19.355,19.876,19.281,19.676,61579,0
2009-06-10,20.352,20.423,19.524,20.15,123328,0
2009-06-11,20.176,20.191,19.579,19.893,163930,0
2009-06-12,20.303,20.423,19.806,20.264,128574,0
2009-06-15,20.135,20.15,19.515,19.845,113407,0
2009-06-16,20.127,20.198,19.355,19.579,117629,0
2009-06-17,19.779,19.797,19.322,19.394,122014,0
2009-06-18,19.492,19.836,19.281,19.426,80816,0
2009-06-19,20.014,20.168,19.876,19.975,110666,0
2009-06-22,19.113,19.177,18.541,18.686,110121,0
2009-06-23,18.888,18.967,18.526,18.815,76772,0
2009-06-24,18.59,18.686,18.131,18.332,95197,0
2009-06-25,18.076,18.453,17.883,18.453,107753,0
2009-06-26,18.332,18.477,18.162,18.366,70173,0
2009-06-29,18.405,18.503,18.244,18.389,42882,0
2009-06-30,18.414,18.582,18.205,18.526,110597,0
2009-07-01,18.292,18.332,17.801,17.801,140268,0
2009-07-02,17.696,17.941,17.577,17.898,485242,0
2009-07-06,17.407,17.601,17.094,17.44,146804,0
2009-07-07,18.162,18.3,17.753,17.883,482528,0
2009-07-08,18.316,18.71,18.197,18.582,2094213,0
2009-07-09,18.767,18.855,18.38,18.477,619724,0
2009-07-10,17.825,17.97,17.656,17.808,157343,0
2009-07-13,17.762,18.63,17.753,18.349,661447,0
2009-07-14,17.986,18.503,17.808,18.292,965481,0
2009-07-15,18.018,18.503,17.858,18.228,250485,0
2009-07-16,17.941,18.461,17.746,18.205,269179,0
2009-07-17,18.292,19.16,18.221,18.815,424564,0
2009-07-20,19.338,19.54,19.072,19.322,101646,0
2009-07-21,19.989,19.989,19.313,19.474,64359,0
2009-07-22,19.459,19.788,19.459,19.57,55670,0
2009-07-23,19.998,20.56,19.924,20.423,249379,0
2009-07-24,20.184,20.367,19.876,20.168,108823,0
2009-07-27,20.061,20.198,19.749,20.037,62190,0
2009-07-28,19.338,19.709,19.128,19.693,70490,0
2009-07-29,19.54,19.701,19.362,19.492,68043,0
2009-07-30,19.635,20.102,19.57,19.756,301135,0
2009-07-31,19.532,20.141,19.402,19.893,1031123,0
2009-08-03,20.513,21.318,20.393,21.027,394076,0
2009-08-04,20.899,21.469,20.729,21.051,275304,0
2009-08-05,21.051,21.051,20.231,20.77,113746,0
2009-08-06,20.56,20.56,20.07,20.184,94252,0
2009-08-07,20.005,20.345,19.668,20.264,127666,0
2009-08-10,19.981,20.102,19.806,20.014,68850,0
2009-08-11,20.014,20.111,19.91,20.005,72775,0
2009-08-12,20.287,20.681,20.264,20.593,118193,0
2009-08-13,21.108,21.383,20.665,21.331,143498,0
2009-08-14,20.964,21.059,20.61,20.779,85901,0
2009-08-17,20.135,20.464,19.932,20.264,71088,0
2009-08-18,20.345,20.665,20.093,20.191,242153,0
2009-08-19,20.214,20.906,20.198,20.56,263428,0
2009-08-20,21.213,21.767,21.124,21.309,353362,0
2009-08-21,21.59,21.985,21.486,21.679,240081,0
2009-08-24,21.429,21.856,21.237,21.366,361315,0
2009-08-25,22.073,22.129,21.036,21.406,241922,0
2009-08-26,20.698,20.77,20.205,20.464,356051,0
2009-08-27,20.779,21.139,20.367,21.044,256647,0
2009-08-28,20.761,20.811,20.168,20.303,224141,0
2009-08-31,20.205,20.755,20.119,20.481,119690,0
2009-09-01,20.704,20.803,19.644,19.788,149830,0
2009-09-02,19.29,19.507,19.186,19.33,107223,0
2009-09-03,19.451,19.549,18.51,18.993,1167564,0
2009-09-04,19.402,20.023,19.274,19.876,304882,0
2009-09-08,21.155,21.349,20.826,21.237,339403,0
2009-09-09,21.606,21.85,21.493,21.775,195636,0
2009-09-10,21.245,21.792,21.221,21.719,114341,0
2009-09-11,21.664,21.767,21.357,21.501,94633,0
2009-09-14,21.583,22.177,21.413,21.824,276352,0
2009-09-15,21.8,22.275,21.759,22.226,121006,0
2009-09-16,22.846,23.214,22.563,23.192,141886,0
2009-09-17,23.207,23.449,23.079,23.184,111553,0
2009-09-18,23.409,24.141,22.966,24.02,1447988,0
2009-09-21,23.383,23.689,23.353,23.609,969000,0
2009-09-22,23.231,23.24,23.031,23.087,335721,0
2009-09-23,23.023,23.345,22.805,22.885,152708,0
2009-09-24,23.28,23.367,22.121,22.275,106939,0
2009-09-25,22.411,22.466,22.024,22.058,77864,0
2009-09-28,21.896,22.267,21.896,22.25,135922,0
2009-09-29,22.42,22.491,22.04,22.275,410878,0
2009-09-30,22.411,22.491,22.082,22.313,152395,0
2009-10-01,22.482,22.499,21.88,21.896,297809,0
2009-10-02,21.155,21.8,21.124,21.527,207428,0
2009-10-05,21.59,22.008,21.51,21.977,135283,0
2009-10-06,22.218,22.516,21.985,22.321,115640,0
2009-10-07,22.604,22.764,22.321,22.475,99083,0
2009-10-08,23.481,23.803,23.298,23.634,171583,0
2009-10-09,23.263,23.401,22.71,22.975,116801,0
2009-10-12,23.298,23.634,23.28,23.609,99104,0
2009-10-13,23.231,23.337,22.933,23.136,353842,0
2009-10-14,24.084,24.245,23.827,24.189,736923,0
2009-10-15,24.221,24.56,24.172,24.509,130197,0
2009-10-16,23.706,23.706,23.184,23.337,125489,0
2009-10-19,23.527,23.787,23.248,23.697,97110,0
2009-10-20,23.722,23.722,23.046,23.603,196747,0
2009-10-21,23.32,23.86,23.119,23.119,156540,0
2009-10-22,22.949,22.991,22.71,22.863,203964,0
2009-10-23,22.957,22.957,22.549,22.652,153072,0
2009-10-26,22.702,22.854,21.888,22.113,183816,0
2009-10-27,22.04,22.106,21.727,21.85,177496,0
2009-10-28,20.593,20.651,20.191,20.214,277571,0
2009-10-29,20.755,21.019,20.618,20.875,456516,0
2009-10-30,20.481,20.633,19.507,19.893,1037194,0
2009-11-02,20.231,20.803,19.941,20.191,347318,0
2009-11-03,19.355,20.329,19.266,20.279,287703,0
2009-11-04,21.002,21.398,20.906,21.059,175156,0
2009-11-05,21.695,21.994,21.374,21.598,132266,0
2009-11-06,20.721,21.196,20.698,20.978,218773,0
2009-11-09,21.445,21.719,21.436,21.719,91440,0
2009-11-10,20.755,21.237,20.712,21.213,105127,0
2009-11-11,20.956,21.221,20.746,21.147,140321,0
2009-11-12,21.084,21.116,20.536,20.61,138388,0
2009-11-13,20.633,21.124,20.464,20.875,205950,0
2009-11-16,20.994,21.261,20.906,21.229,101526,0
2009-11-17,20.665,20.866,20.423,20.842,846225,0
2009-11-18,20.794,21.196,20.712,21.011,1674724,0
2009-11-19,20.674,21.132,20.489,20.932,865862,0
2009-11-20,20.729,21.163,20.642,21.002,781640,0
2009-11-23,21.462,21.8,20.834,21.759,717589,0
2009-11-24,21.493,21.631,21.116,21.163,351294,0
2009-11-25,21.34,21.462,21.068,21.324,177378,0
2009-11-27,20.794,21.196,20.737,20.923,118801,0
2009-11-30,20.948,21.036,20.352,20.755,124045,0
2009-12-01,21.124,21.245,20.923,21.068,121468,0
2009-12-02,21.501,21.631,21.221,21.462,196575,0
2009-12-03,21.703,21.759,21.163,21.277,79064,0
2009-12-04,21.606,21.936,21.413,21.695,127794,0
2009-12-07,21.406,21.613,21.277,21.413,97315,0
2009-12-08,20.875,20.956,20.536,20.593,80254,0
2009-12-09,20.704,20.882,20.513,20.633,250656,0
2009-12-10,21.268,21.486,21.155,21.229,100383,0
2009-12-11,21.613,21.862,21.436,21.606,87142,0
2009-12-14,22.17,22.17,21.664,21.745,167554,0
2009-12-15,21.34,21.767,21.196,21.3,89456,0
2009-12-16,21.727,21.807,21.349,21.436,144460,0
2009-12-17,21.268,21.493,20.891,21.051,137629,0
2009-12-18,21.535,21.745,21.34,21.374,136399,0
2009-12-21,21.807,22.726,21.783,22.499,180290,0
2009-12-22,22.702,22.902,22.42,22.661,81306,0
2009-12-23,22.355,22.387,22.138,22.33,57134,0
2009-12-24,22.445,22.524,22.162,22.346,8330,0
2009-12-28,22.595,22.726,22.218,22.379,34427,0
2009-12-29,22.983,23.062,22.589,22.893,63706,0
2009-12-30,22.556,22.619,22.338,22.516,38511,0
2009-12-31,22.355,22.684,21.96,21.985,40264,0
2010-01-04,22.475,22.764,22.458,22.563,46912,0
2010-01-05,22.002,22.017,21.575,21.8,65045,0
2010-01-06,21.453,21.519,21.268,21.422,119589,0
2010-01-07,21.059,21.059,20.834,20.882,114707,0
2010-01-08,21.116,21.406,21.002,21.398,195504,0
2010-01-11,21.977,22.908,21.719,21.936,104455,0
2010-01-12,21.478,21.567,21.349,21.501,62952,0
2010-01-13,21.88,21.912,21.672,21.695,60574,0
2010-01-14,21.646,21.767,21.366,21.535,56993,0
2010-01-15,21.453,21.453,20.826,20.826,104951,0
2010-01-19,21.044,21.245,20.882,21.187,72348,0
2010-01-20,20.624,20.923,20.498,20.787,167362,0
2010-01-21,20.882,20.906,20.255,20.505,280750,0
2010-01-22,20.264,20.593,20.093,20.214,123393,0
2010-01-25,20.545,20.585,20.191,20.264,118281,0
2010-01-26,20.231,20.729,20.198,20.568,130113,0
2010-01-27,20.005,20.037,19.596,19.941,101147,0
2010-01-28,19.989,20.005,19.322,19.749,177524,0
2010-01-29,19.652,20.231,19.587,19.779,416318,0
2010-02-01,19.845,20.358,19.749,20.176,215525,0
2010-02-02,19.981,20.127,19.885,19.998,451741,0
2010-02-03,20.054,20.456,19.845,19.989,172585,0
2010-02-04,19.845,19.967,19.467,19.709,898384,0
2010-02-05,19.033,19.524,18.775,19.355,1291310,0
2010-02-08,18.832,19.072,18.671,18.743,501520,0
2010-02-09,18.985,19.347,18.871,19.242,207672,0
2010-02-10,19.394,19.418,18.879,19.21,213424,0
2010-02-11,18.566,18.862,18.316,18.798,316823,0
2010-02-12,18.228,18.92,18.221,18.727,177005,0
2010-02-16,18.503,19.098,18.461,18.993,137449,0
2010-02-17,19.322,19.555,19.257,19.409,171434,0
2010-02-18,19.355,19.587,19.313,19.492,143244,0
2010-02-19,19.041,19.524,18.928,19.492,97767,0
2010-02-22,19.563,19.716,19.451,19.555,90315,0
2010-02-23,19.426,19.507,19.089,19.098,108236,0
2010-02-24,18.976,19.234,18.976,19.153,64233,0
2010-02-25,18.461,18.879,18.324,18.798,354369,0
2010-02-26,18.597,18.775,18.309,18.671,241605,0
2010-03-01,18.526,18.686,18.372,18.59,354203,0
2010-03-02,18.743,18.743,18.436,18.503,351507,0
2010-03-03,18.59,18.798,18.453,18.614,381310,0
2010-03-04,18.79,18.959,18.503,18.686,686844,0
2010-03-05,18.871,19.274,18.767,19.274,290457,0
2010-03-08,19.418,19.797,19.371,19.716,322825,0
2010-03-09,19.54,19.822,19.467,19.684,110525,0
2010-03-10,19.498,19.668,19.394,19.467,132823,0
2010-03-11,19.619,19.779,19.474,19.66,98292,0
2010-03-12,19.916,19.958,19.788,19.861,124257,0
2010-03-15,19.66,19.676,19.442,19.57,78865,0
2010-03-16,19.635,19.845,19.587,19.779,110023,0
2010-03-17,20.505,20.729,20.393,20.657,163415,0
2010-03-18,20.52,20.585,20.223,20.585,214416,0
2010-03-19,20.489,20.52,20.135,20.464,192100,0
2010-03-22,20.014,20.352,20.014,20.338,137099,0
2010-03-23,20.576,20.77,20.473,20.755,113949,0
2010-03-24,20.15,20.214,19.87,19.876,143677,0
2010-03-25,20.279,20.423,19.902,19.981,100847,0
2010-03-26,20.264,20.464,20.191,20.4,121317,0
2010-03-29,20.005,20.231,20.005,20.198,160807,0
2010-03-30,20.135,20.198,19.998,20.086,81291,0
2010-03-31,20.03,20.198,19.958,20.023,86092,0
2010-04-01,20.505,20.729,20.432,20.729,78216,0
2010-04-05,20.755,20.964,20.665,20.712,57455,0
2010-04-06,20.408,20.624,20.358,20.536,53141,0
2010-04-07,20.264,20.32,19.924,20.07,129847,0
2010-04-08,19.709,20.191,19.603,20.086,396245,0
2010-04-09,20.184,20.849,20.168,20.729,146639,0
2010-04-12,20.746,20.94,20.704,20.803,66941,0
2010-04-13,20.593,20.642,20.449,20.552,235237,0
2010-04-14,20.779,20.978,20.721,20.971,56096,0
2010-04-15,20.77,20.948,20.651,20.746,86606,0
2010-04-16,21.51,21.551,21.196,21.469,176371,0
2010-04-19,21.261,21.527,21.196,21.493,108736,0
2010-04-20,21.646,21.711,21.519,21.613,81731,0
2010-04-21,22.338,22.458,22.162,22.338,936267,0
2010-04-22,21.862,22.387,21.75,22.321,343033,0
2010-04-23,22.84,23.385,22.782,23.279,196560,0
2010-04-26,23.337,23.681,23.271,23.449,151510,0
2010-04-27,22.872,23.007,21.679,21.736,267666,0
2010-04-28,21.862,21.953,21.147,21.357,173745,0
2010-04-29,22.25,22.628,22.218,22.475,139059,0
2010-04-30,23.375,23.578,22.684,22.998,244536,0
2010-05-03,22.788,23.07,22.781,22.821,88557,0
2010-05-04,22.073,22.146,21.429,21.478,174870,0
2010-05-05,20.312,20.633,20.176,20.408,269335,0
2010-05-06,19.652,19.822,17.696,18.663,526382,0
2010-05-07,18.518,18.944,17.762,18.485,419647,0
2010-05-10,20.729,21.108,20.393,20.787,216320,0
2010-05-11,20.264,20.657,20.15,20.264,139403,0
2010-05-12,20.312,20.593,20.255,20.449,194846,0
2010-05-13,20.037,20.255,19.797,19.829,146909,0
2010-05-14,19.281,19.281,18.461,18.727,319861,0
2010-05-17,18.718,18.823,18.148,18.702,309533,0
2010-05-18,19.234,19.313,18.566,18.646,154079,0
2010-05-19,18.091,18.605,17.962,18.541,191315,0
2010-05-20,17.962,18.084,17.358,17.753,680192,0
2010-05-21,17.543,18.252,17.448,18.205,190139,0
2010-05-24,17.841,18.068,17.78,17.833,119643,0
2010-05-25,16.893,17.656,16.813,17.601,256051,0
2010-05-26,17.85,18.052,17.504,17.61,438388,0
2010-05-27,18.309,19.041,18.228,19.033,204406,0
2010-05-28,18.76,18.76,17.841,18.228,147775,0
2010-06-01,18.018,18.597,17.962,17.97,156678,0
2010-06-02,18.115,18.767,18.044,18.76,150702,0
2010-06-03,19.066,19.217,18.541,18.743,156535,0
2010-06-04,18.221,18.292,17.44,17.585,121065,0
2010-06-07,17.729,17.801,17.189,17.206,92270,0
2010-06-08,17.39,17.592,17.077,17.592,150798,0
2010-06-09,18.1,18.276,17.601,17.671,150441,0
2010-06-10,18.671,18.888,18.494,18.743,413986,0
2010-06-11,18.341,18.686,18.236,18.518,251802,0
2010-06-14,18.993,19.089,18.51,18.623,79042,0
2010-06-15,19.113,19.305,18.936,19.281,117877,0
2010-06-16,18.967,19.347,18.967,19.226,92208,0
2010-06-17,19.587,19.603,19.16,19.442,187490,0
2010-06-18,19.322,19.54,19.024,19.194,108485,0
2010-06-21,19.596,19.611,18.936,19.066,126207,0
2010-06-22,19.024,19.217,18.68,18.751,318322,0
2010-06-23,18.597,18.614,18.035,18.309,203152,0
2010-06-24,18.244,18.349,17.874,18.068,136275,0
2010-06-25,17.56,17.962,17.448,17.816,92103,0
2010-06-28,17.825,18.091,17.689,17.825,113954,0
2010-06-29,17.206,17.279,16.749,16.828,210863,0
2010-06-30,16.862,17.109,16.721,16.812,165229,0
2010-07-01,16.884,16.923,16.506,16.692,129111,0
2010-07-02,17.189,17.23,16.909,17.077,149037,0
2010-07-06,17.481,17.56,17.214,17.263,219843,0
2010-07-07,16.12,16.597,16.025,16.49,656658,0
2010-07-08,16.178,16.344,16.008,16.344,337310,0
2010-07-09,16.016,16.17,15.864,16.088,164416,0
2010-07-12,16.113,16.409,16.056,16.344,107571,0
2010-07-13,16.868,17.118,16.828,17.07,129543,0
2010-07-14,16.813,17.07,16.683,16.94,122694,0
2010-07-15,16.998,17.109,16.741,17.1,103873,0
2010-07-16,16.579,16.61,16.096,16.249,189675,0
2010-07-19,16.265,16.54,16.257,16.45,188093,0
2010-07-20,15.888,16.426,15.815,16.4,156147,0
2010-07-21,16.33,16.443,15.992,16.129,152835,0
2010-07-22,16.61,17.23,16.61,17.214,283068,0
2010-07-23,17.007,17.263,16.909,17.214,55835,0
2010-07-26,17.254,17.481,17.109,17.481,147048,0
2010-07-27,17.618,17.656,17.206,17.399,97959,0
2010-07-28,17.23,17.303,16.973,17.015,75421,0
2010-07-29,17.464,17.618,17.007,17.245,123525,0
2010-07-30,16.837,17.077,16.762,16.917,189588,0
2010-08-02,17.497,17.825,17.415,17.771,135460,0
2010-08-03,17.787,17.816,17.407,17.642,97029,0
2010-08-04,17.329,17.511,17.263,17.489,93493,0
2010-08-05,17.382,17.618,17.32,17.551,61788,0
2010-08-06,17.415,17.568,17.16,17.448,93598,0
2010-08-09,17.551,17.796,17.464,17.626,56970,0
2010-08-10,17.375,17.543,17.151,17.497,133263,0
2010-08-11,16.61,16.61,16.257,16.265,173420,0
2010-08-12,15.758,15.864,15.62,15.679,233324,0
2010-08-13,15.461,15.701,15.405,15.42,182129,0
2010-08-16,15.356,15.557,15.292,15.405,137431,0
2010-08-17,15.726,15.903,15.679,15.798,447014,0
2010-08-18,15.944,15.976,15.629,15.781,254432,0
2010-08-19,15.211,15.275,14.736,14.857,294075,0
2010-08-20,14.552,14.6,14.303,14.56,217621,0
2010-08-23,14.729,14.825,14.416,14.503,169574,0
2010-08-24,12.05,12.307,11.874,12.267,1084271,0
2010-08-25,12.22,12.525,12.138,12.468,985277,0
2010-08-26,12.364,12.525,12.356,12.404,267680,0
2010-08-27,12.501,12.725,12.323,12.709,216374,0
2010-08-30,12.588,12.588,12.307,12.332,287375,0
2010-08-31,12.47,12.801,12.445,12.602,213228,0
2010-09-01,13.006,13.257,12.993,13.078,297483,0
2010-09-02,13.37,13.531,13.274,13.434,314094,0
2010-09-03,13.9,14.085,13.74,13.956,247820,0
2010-09-07,13.998,14.068,13.618,13.65,299560,0
2010-09-08,13.434,13.618,13.345,13.393,198401,0
2010-09-09,13.554,13.586,13.313,13.497,257926,0
2010-09-10,13.434,14.013,13.345,13.86,689439,0
2010-09-13,13.949,14.053,13.892,14.028,309311,0
2010-09-14,13.99,14.117,13.86,14.028,120450,0
2010-09-15,13.78,13.846,13.675,13.829,79328,0
2010-09-16,13.9,13.9,13.668,13.731,97047,0
2010-09-17,13.483,13.531,13.231,13.466,156840,0
2010-09-20,13.466,13.755,13.448,13.693,197588,0
2010-09-21,13.932,14.117,13.804,14.068,193580,0
2010-09-22,14.134,14.229,13.867,13.99,98620,0
2010-09-23,13.418,13.867,13.313,13.586,125603,0
2010-09-24,13.627,14.021,13.627,13.99,103416,0
2010-09-27,13.829,13.892,13.636,13.755,182981,0
2010-09-28,13.707,13.846,13.474,13.762,203223,0
2010-09-29,13.523,13.618,13.361,13.44,179733,0
2010-09-30,13.629,13.777,13.289,13.388,230711,0
2010-10-01,13.538,13.601,13.329,13.457,144200,0
2010-10-04,13.466,13.58,13.336,13.378,125482,0
2010-10-05,13.771,14.045,13.707,13.932,160505,0
2010-10-06,14.229,14.544,14.198,14.463,179387,0
2010-10-07,14.279,14.288,13.998,14.053,100632,0
2010-10-08,14.077,14.198,13.998,14.117,53220,0
2010-10-11,14.117,14.205,13.99,14.036,90309,0
2010-10-12,13.82,13.829,13.427,13.554,2673401,0
2010-10-13,13.787,13.956,13.762,13.838,326021,0
2010-10-14,13.796,13.846,13.618,13.747,257748,0
2010-10-15,13.747,13.762,13.514,13.563,140265,0
2010-10-18,13.385,13.466,13.354,13.427,134514,0
2010-10-19,13.137,13.329,13.078,13.21,488032,0
2010-10-20,13.378,13.58,13.345,13.497,135654,0
2010-10-21,13.838,14.4,13.838,14.068,651050,0
2010-10-22,14.311,14.344,14.028,14.093,162054,0
2010-10-25,14.182,14.263,14.117,14.126,940769,0
2010-10-26,13.867,14.053,13.829,13.94,916642,0
2010-10-27,13.829,13.981,13.514,13.811,1175180,0
2010-10-28,14.006,14.358,13.965,14.263,606276,0
2010-10-29,13.921,14.214,13.888,14.214,1245819,0
2010-11-01,14.19,14.19,14.028,14.126,293670,0
2010-11-02,14.021,14.576,13.99,14.495,359084,0
2010-11-03,15.283,15.283,14.745,15.027,362939,0
2010-11-04,15.798,15.927,15.654,15.719,407074,0
2010-11-05,15.275,15.645,15.259,15.461,201750,0
2010-11-08,15.62,15.864,15.51,15.743,226027,0
2010-11-09,16.443,16.49,15.855,15.935,398925,0
2010-11-10,15.606,15.645,14.922,15.34,4849047,0
2010-11-11,14.801,14.961,14.68,14.753,3338825,0
2010-11-12,14.632,14.672,14.391,14.617,682069,0
2010-11-15,14.954,15.075,14.753,14.849,2398442,0
2010-11-16,15.139,15.171,14.463,14.519,2835277,0
2010-11-17,15.036,15.3,14.898,15.01,588007,0
2010-11-18,15.679,16.152,15.663,15.927,958303,0
2010-11-19,16.362,16.506,16.056,16.225,745046,0
2010-11-22,16.218,16.29,15.758,15.992,559168,0
2010-11-23,15.533,15.62,15.275,15.332,330205,0
2010-11-24,15.364,15.549,15.348,15.47,266358,0
2010-11-26,14.979,15.092,14.954,15.044,90667,0
2010-11-29,14.552,14.576,14.238,14.472,402940,0
2010-11-30,13.884,14.282,13.845,14.109,532391,0
2010-12-01,14.536,14.632,14.431,14.536,519405,0
2010-12-02,15.139,15.896,15.05,15.896,1229972,0
2010-12-03,15.679,15.952,15.663,15.944,281651,0
2010-12-06,15.694,15.766,15.59,15.701,193924,0
2010-12-07,16.33,16.387,15.888,16.025,255878,0
2010-12-08,15.871,15.959,15.781,15.959,211733,0
2010-12-09,15.959,16.056,15.911,16.056,215430,0
2010-12-10,15.879,16.048,15.798,16.008,125671,0
2010-12-13,16.129,16.306,16.105,16.24,600208,0
2010-12-14,16.741,16.917,16.701,16.845,437831,0
2010-12-15,16.33,16.563,16.17,16.232,249619,0
2010-12-16,16.019,16.464,16.01,16.414,164844,0
2010-12-17,16.387,16.4,16.17,16.249,131777,0
2010-12-20,16.435,16.45,16.178,16.321,144012,0
2010-12-21,16.588,16.779,16.531,16.659,176374,0
2010-12-22,16.514,16.627,16.426,16.554,413532,0
2010-12-23,16.371,16.475,16.306,16.418,247358,0
2010-12-27,16.321,16.379,16.232,16.362,77327,0
2010-12-28,16.443,16.49,16.274,16.344,52245,0
2010-12-29,16.433,16.679,16.384,16.555,1056316,0
2010-12-30,16.523,16.655,16.482,16.604,82469,0
2010-12-31,16.544,16.904,16.544,16.737,142940,0
2011-01-03,16.981,17.16,16.917,17.046,79706,0
2011-01-04,16.627,16.627,16.145,16.282,189801,0
2011-01-05,15.332,15.461,15.259,15.429,310909,0
2011-01-06,15.188,15.188,15.027,15.098,312630,0
2011-01-07,15.036,15.122,14.809,14.946,229980,0
2011-01-10,14.84,15.259,14.777,15.219,426646,0
2011-01-11,15.058,15.203,14.97,15.163,299413,0
2011-01-12,15.237,15.518,15.211,15.429,277300,0
2011-01-13,15.815,15.959,15.663,15.871,741703,0
2011-01-14,16.443,16.667,16.274,16.61,1715328,0
2011-01-18,16.397,16.523,16.266,16.397,1322975,0
2011-01-19,16.464,16.523,16.225,16.308,1431614,0
2011-01-20,16.218,16.588,16.161,16.54,1803562,0
2011-01-21,16.82,16.932,16.644,16.756,243774,0
2011-01-24,17.046,17.399,17.028,17.287,693022,0
2011-01-25,17.577,17.825,17.448,17.762,1060678,0
2011-01-26,18.018,18.035,17.722,17.808,407484,0
2011-01-27,17.915,18.1,17.801,17.825,417125,0
2011-01-28,17.729,17.825,16.762,16.771,1441490,0
2011-01-31,17.341,17.541,17.113,17.541,483118,0
2011-02-01,17.592,17.89,17.527,17.833,224227,0
2011-02-02,17.68,17.825,17.543,17.618,117866,0
2011-02-03,17.415,18.011,17.169,17.853,394059,0
2011-02-04,18.06,18.197,17.841,18.148,226295,0
2011-02-07,17.978,18.091,17.962,18.018,162683,0
2011-02-08,18.276,18.494,18.197,18.285,137012,0
2011-02-09,18.123,18.405,18.076,18.197,256681,0
2011-02-10,17.828,18.234,17.764,18.127,530730,0
2011-02-11,18.084,18.414,18.084,18.341,236039,0
2011-02-14,18.1,18.26,17.825,18.01,378602,0
2011-02-15,17.89,17.978,17.746,17.796,180764,0
2011-02-16,18.027,18.244,17.994,18.179,492474,0
2011-02-18,18.482,18.896,18.383,18.781,191340,0
2011-02-22,18.292,18.397,17.771,17.808,319765,0
2011-02-23,17.923,18.205,17.696,17.771,260872,0
2011-02-24,18.027,18.091,17.618,17.801,708417,0
2011-02-25,18.317,18.36,18.094,18.309,194012,0
2011-02-28,18.54,18.739,18.424,18.557,138232,0
2011-03-01,18.392,18.457,17.853,17.887,236429,0
2011-03-02,17.679,17.994,17.64,17.696,198128,0
2011-03-03,18.086,18.185,17.912,18.185,214546,0
2011-03-04,18.226,18.226,17.828,17.994,140501,0
2011-03-07,17.969,18.053,17.887,18.003,707672,0
2011-03-08,17.679,18.176,17.539,18.003,276497,0
2011-03-09,17.994,18.045,17.811,17.939,134108,0
2011-03-10,17.531,17.671,17.358,17.449,170755,0
2011-03-11,17.358,17.679,17.308,17.598,88091,0
2011-03-14,17.671,17.679,17.483,17.607,72470,0
2011-03-15,16.845,17.276,16.837,17.208,256263,0
2011-03-16,17.034,17.216,16.44,16.489,303304,0
2011-03-17,17.135,17.828,16.944,17.654,249220,0
2011-03-18,18.011,18.251,17.887,18.069,204184,0
2011-03-21,18.226,18.516,18.101,18.457,266708,0
2011-03-22,18.606,18.623,18.078,18.243,292948,0
2011-03-23,18.375,18.457,18.203,18.333,253036,0
2011-03-24,18.756,19.053,18.665,19.019,231938,0
2011-03-25,19.235,19.343,19.111,19.144,147846,0
2011-03-28,19.564,19.739,19.516,19.516,138016,0
2011-03-29,19.399,19.442,19.277,19.368,66107,0
2011-03-30,19.499,19.525,19.293,19.416,128878,0
2011-03-31,19.223,19.223,19.055,19.207,62285,0
2011-04-01,19.317,19.534,19.136,19.386,163805,0
2011-04-04,19.707,19.731,19.399,19.499,99039,0
2011-04-05,19.235,19.699,19.218,19.615,801242,0
2011-04-06,19.798,20.252,19.789,20.103,1180152,0
2011-04-07,19.905,20.036,19.665,19.789,780310,0
2011-04-08,20.012,20.012,19.623,19.789,127685,0
2011-04-11,19.615,19.707,19.16,19.317,85819,0
2011-04-12,19.293,19.368,19.078,19.243,101499,0
2011-04-13,19.846,19.897,19.433,19.591,174485,0
2011-04-14,19.45,19.623,19.399,19.516,63649,0
2011-04-15,19.442,19.534,19.351,19.399,171106,0
2011-04-18,18.582,18.714,18.325,18.474,170820,0
2011-04-19,18.656,18.764,18.524,18.714,53715,0
2011-04-20,19.235,19.251,19.062,19.186,62543,0
2011-04-21,20.021,20.045,19.864,19.98,121357,0
2011-04-25,20.003,20.112,19.888,20.036,104133,0
2011-04-26,20.112,20.209,19.98,20.094,47884,0
2011-04-27,20.236,20.358,20.061,20.293,88676,0
2011-04-28,20.442,20.476,20.209,20.328,115669,0
2011-04-29,20.61,20.701,20.557,20.634,85615,0
2011-05-02,20.806,20.806,20.276,20.467,65300,0
2011-05-03,20.566,20.632,20.12,20.285,97500,0
2011-05-04,20.376,20.393,19.846,20.012,95017,0
2011-05-05,19.632,19.699,19.284,19.386,114367,0
2011-05-06,19.879,20.103,19.657,19.657,318929,0
2011-05-09,19.69,19.722,19.466,19.673,158315,0
2011-05-10,19.829,20.171,19.798,20.112,140478,0
2011-05-11,19.879,19.888,19.377,19.492,147899,0
2011-05-12,19.21,19.466,19.003,19.343,194427,0
2011-05-13,19.202,19.243,18.764,18.961,174448,0
2011-05-16,18.673,18.938,18.631,18.772,209181,0
2011-05-17,18.788,18.961,18.531,18.847,217188,0
2011-05-18,18.647,18.731,18.557,18.697,141168,0
2011-05-19,18.756,19.011,18.598,19.011,139326,0
2011-05-20,18.647,18.647,18.251,18.325,649727,0
2011-05-23,17.781,17.921,17.648,17.773,206768,0
2011-05-24,17.862,17.961,17.688,17.79,148535,0
2011-05-25,17.514,17.871,17.491,17.764,233402,0
2011-05-26,17.514,17.746,17.433,17.688,163008,0
2011-05-27,17.961,18.053,17.862,18.003,91619,0
2011-05-31,18.367,18.382,18.13,18.298,97543,0
2011-06-01,18.351,18.36,17.773,17.773,1249003,0
2011-06-02,17.828,17.939,17.573,17.803,152461,0
2011-06-03,17.539,17.79,17.483,17.631,133554,0
2011-06-06,17.506,17.59,17.382,17.441,88895,0
2011-06-07,17.631,17.887,17.59,17.671,204487,0
2011-06-08,17.531,17.573,17.3,17.35,173295,0
2011-06-09,17.457,17.714,17.39,17.654,165393,0
2011-06-10,17.374,17.399,16.778,16.845,166194,0
2011-06-13,17.093,17.317,16.961,16.995,183696,0
2011-06-14,17.441,17.679,17.415,17.598,139424,0
2011-06-15,16.961,17.069,16.638,16.721,216479,0
2011-06-16,16.728,17.113,16.728,16.921,124774,0
2011-06-17,17.433,17.474,17.069,17.233,123459,0
2011-06-20,17.06,17.267,17.06,17.152,64144,0
2011-06-21,17.531,17.781,17.506,17.781,105595,0
2011-06-22,17.565,17.705,17.407,17.433,117435,0
2011-06-23,16.862,16.953,16.44,16.944,1030591,0
2011-06-24,16.953,16.953,16.604,16.761,117201,0
2011-06-27,16.77,17.026,16.73,16.862,273396,0
2011-06-28,17.093,17.283,17.076,17.267,281112,0
2011-06-29,17.773,17.879,17.607,17.879,143111,0
2011-06-30,18.13,18.718,18.122,18.627,451829,0
2011-07-01,18.606,18.861,18.524,18.656,171065,0
2011-07-05,18.226,18.234,17.961,18.045,123508,0
2011-07-06,17.735,17.77,17.541,17.636,311026,0
2011-07-07,17.845,17.961,17.803,17.887,111264,0
2011-07-08,17.026,17.118,16.862,17.051,180788,0
2011-07-11,16.423,16.564,16.176,16.44,344908,0
2011-07-12,15.937,16.216,15.846,15.997,413703,0
2011-07-13,16.324,16.564,16.159,16.332,188937,0
2011-07-14,16.531,16.547,16.083,16.192,819646,0
2011-07-15,16.217,16.332,16.117,16.192,193987,0
2011-07-18,16.117,16.126,15.795,15.91,270530,0
2011-07-19,16.544,16.66,16.357,16.476,260646,0
2011-07-20,16.712,16.862,16.564,16.739,137036,0
2011-07-21,16.953,17.283,16.869,17.126,150475,0
2011-07-22,17.59,17.631,17.177,17.308,314180,0
2011-07-25,17.034,17.225,16.986,17.093,75664,0
2011-07-26,16.997,17.047,16.854,16.936,62387,0
2011-07-27,16.647,16.679,16.357,16.384,128495,0
2011-07-28,16.224,16.416,16.088,16.114,82903,0
2011-07-29,16.189,16.576,16.097,16.398,92037,0
2011-08-01,16.232,16.257,15.299,15.539,429813,0
2011-08-02,15.121,15.349,14.896,14.93,284690,0
2011-08-03,15.324,15.407,14.936,15.281,311095,0
2011-08-04,14.753,14.778,14.182,14.275,359584,0
2011-08-05,15.105,15.165,14.223,14.762,333871,0
2011-08-08,14.274,14.496,13.711,14.422,801672,0
2011-08-09,14.842,15.497,14.472,15.415,1408457,0
2011-08-10,14.398,14.398,13.644,13.752,777572,0
2011-08-11,13.265,14.414,13.142,14.214,957828,0
2011-08-12,14.342,14.543,14.098,14.425,196591,0
2011-08-15,14.778,15.043,14.712,14.91,128924,0
2011-08-16,14.803,14.972,14.66,14.904,137644,0
2011-08-17,15.013,15.281,14.889,14.963,249490,0
2011-08-18,13.964,14.089,13.609,13.853,274151,0
2011-08-19,13.486,13.921,13.341,13.382,391798,0
2011-08-22,13.848,14.022,13.434,13.585,1412406,0
2011-08-23,13.486,14.089,13.35,14.029,233395,0
2011-08-24,13.946,14.366,13.946,14.299,299953,0
2011-08-25,14.492,14.651,13.946,14.056,278031,0
2011-08-26,13.745,14.182,13.661,14.132,176373,0
2011-08-29,14.173,14.745,14.173,14.651,162239,0
2011-08-30,14.508,14.753,14.357,14.685,312290,0
2011-08-31,15.198,15.401,15.004,15.121,211386,0
2011-09-01,15.165,15.468,14.954,14.995,141083,0
2011-09-02,14.459,14.476,13.981,14.089,92645,0
2011-09-06,13.283,13.888,13.208,13.76,417345,0
2011-09-07,14.198,14.459,14.132,14.417,270495,0
2011-09-08,14.056,14.283,13.954,14.014,155919,0
2011-09-09,13.223,13.367,12.804,12.955,642274,0
2011-09-12,12.426,12.618,12.131,12.578,728457,0
2011-09-13,12.308,12.561,12.234,12.527,436600,0
2011-09-14,12.855,13.24,12.67,13.08,257035,0
2011-09-15,13.812,13.821,13.382,13.636,270327,0
2011-09-16,13.745,13.83,13.551,13.652,918103,0
2011-09-19,13.35,13.392,13.115,13.275,245797,0
2011-09-20,13.409,13.652,13.275,13.317,246917,0
2011-09-21,13.298,13.382,12.695,12.745,222290,0
2011-09-22,12.014,12.334,11.931,12.084,344486,0
2011-09-23,11.963,12.449,11.906,12.393,311904,0
2011-09-26,12.511,12.83,12.234,12.821,183070,0
2011-09-27,13.332,13.477,13.057,13.19,188720,0
2011-09-28,13.325,13.486,12.93,12.964,163559,0
2011-09-29,13.518,13.661,13.199,13.367,178761,0
2011-09-30,13.245,13.442,12.988,13.03,273569,0
2011-10-03,13.006,13.359,12.779,12.779,491268,0
2011-10-04,12.627,13.298,12.458,13.258,405872,0
2011-10-05,13.223,13.661,13.089,13.636,218499,0
2011-10-06,14.047,14.611,13.946,14.383,268515,0
2011-10-07,14.702,14.736,14.014,14.232,203930,0
2011-10-10,14.946,15.341,14.844,15.105,276100,0
2011-10-11,14.577,14.762,14.417,14.668,171482,0
2011-10-12,15.206,15.45,15.148,15.206,141222,0
2011-10-13,15.081,15.148,14.786,15.114,77015,0
2011-10-14,15.45,15.56,15.105,15.233,130556,0
2011-10-17,15.114,15.148,14.644,14.711,191036,0
2011-10-18,14.753,15.459,14.56,15.393,91851,0
2011-10-19,15.518,15.853,15.325,15.408,165434,0
2011-10-20,15.853,15.997,15.281,15.777,425700,0
2011-10-21,15.678,15.846,15.384,15.626,131840,0
2011-10-24,15.963,16.719,15.955,16.676,294640,0
2011-10-25,16.197,16.308,15.904,16.005,643387,0
2011-10-26,16.476,16.508,15.928,16.357,177283,0
2011-10-27,17.071,17.123,16.719,16.988,417299,0
2011-10-28,16.777,16.887,16.407,16.568,148541,0
2011-10-31,16.058,16.058,15.438,15.465,280548,0
2011-11-01,14.165,14.66,14.056,14.291,690692,0
2011-11-02,14.348,14.452,14.114,14.374,336870,0
2011-11-03,15.004,15.45,14.628,15.366,584232,0
2011-11-04,15.156,15.242,14.77,14.995,246621,0
2011-11-07,14.844,14.98,14.383,14.803,197098,0
2011-11-08,15.198,15.652,15.148,15.577,458310,0
2011-11-09,14.871,14.946,14.325,14.534,517691,0
2011-11-10,15.148,15.401,14.904,15.257,296157,0
2011-11-11,15.661,15.812,15.577,15.694,171865,0
2011-11-14,15.585,15.812,15.401,15.551,215539,0
2011-11-15,15.013,15.224,14.862,15.055,268528,0
2011-11-16,14.889,15.242,14.829,14.896,1190496,0
2011-11-17,14.778,14.921,14.492,14.636,177425,0
2011-11-18,14.694,14.753,14.5,14.619,102406,0
2011-11-21,14.317,14.357,14.198,14.325,213627,0
2011-11-22,14.468,14.644,14.258,14.357,253695,0
2011-11-23,14.232,14.24,13.812,13.904,302546,0
2011-11-25,13.812,14.098,13.67,13.703,73760,0
2011-11-28,14.702,14.82,14.56,14.66,275130,0
2011-11-29,15.031,15.19,14.844,14.946,250858,0
2011-11-30,15.732,16.308,15.722,16.092,298005,0
2011-12-01,16.197,16.299,15.769,15.846,244666,0
2011-12-02,16.197,16.239,15.803,15.862,92596,0
2011-12-05,16.357,16.449,15.794,16.005,185812,0
2011-12-06,15.879,16.055,15.785,15.937,142379,0
2011-12-07,15.678,15.971,15.534,15.92,298582,0
2011-12-08,15.224,15.325,14.938,14.995,716508,0
2011-12-09,14.98,15.401,14.93,15.291,486444,0
2011-12-12,14.853,15.173,14.829,15.073,431330,0
2011-12-13,15.131,15.273,14.82,14.921,188856,0
2011-12-14,14.694,14.736,14.366,14.392,160780,0
2011-12-15,14.889,14.912,14.619,14.694,207945,0
2011-12-16,14.677,15.064,14.677,14.946,573089,0
2011-12-19,15.131,15.206,14.989,14.995,325258,0
2011-12-20,15.602,15.634,15.401,15.501,122075,0
2011-12-21,15.997,16.013,15.76,15.911,213987,0
2011-12-22,16.231,16.299,16.148,16.248,190791,0
2011-12-23,16.265,16.316,16.132,16.256,66021,0
2011-12-27,16.088,16.485,16.088,16.332,94396,0
2011-12-28,16.308,16.348,15.846,15.888,189553,0
2011-12-29,15.997,16.332,15.988,16.292,87089,0
2011-12-30,16.752,16.804,16.601,16.653,132068,0
2012-01-03,17.021,17.274,16.896,17.028,164289,0
2012-01-04,16.819,16.979,16.768,16.879,82795,0
2012-01-05,16.165,16.485,16.013,16.398,997915,0
2012-01-06,16.088,16.088,15.686,15.72,713516,0
2012-01-09,15.846,15.87,15.602,15.76,169804,0
2012-01-10,16.341,16.627,16.274,16.367,244187,0
2012-01-11,16.231,16.308,15.963,16.148,168337,0
2012-01-12,16.341,16.376,16.031,16.282,148549,0
2012-01-13,15.888,15.988,15.61,15.963,134389,0
2012-01-17,16.247,16.428,16.204,16.349,847697,0
2012-01-18,16.367,16.71,16.341,16.71,817919,0
2012-01-19,17.123,17.516,17.08,17.434,181713,0
2012-01-20,17.476,17.55,17.341,17.55,131137,0
2012-01-23,17.524,17.628,17.131,17.206,638910,0
2012-01-24,16.971,17.064,16.904,16.971,253637,0
2012-01-25,16.795,17.148,16.668,17.08,1335776,0
2012-01-26,17.399,17.534,17.148,17.333,409094,0
2012-01-27,16.786,17.096,16.752,17.014,891857,0
2012-01-30,16.425,16.694,16.348,16.594,346296,0
2012-01-31,16.668,16.789,16.471,16.747,399077,0
2012-02-01,16.936,17.223,16.921,17.038,190851,0
2012-02-02,16.988,17.148,16.936,16.988,94993,0
2012-02-03,17.047,17.55,17.038,17.434,187911,0
2012-02-06,17.189,17.307,17.139,17.274,104262,0
2012-02-07,17.193,17.616,17.021,17.544,150157,0
2012-02-08,17.314,17.382,17.056,17.253,161789,0
2012-02-09,17.616,17.642,17.21,17.435,184789,0
2012-02-10,16.927,17.006,16.786,16.845,153747,0
2012-02-13,17.014,17.088,16.837,17.014,124541,0
2012-02-14,16.601,16.869,16.526,16.828,206622,0
2012-02-15,16.963,16.971,16.635,16.676,76750,0
2012-02-16,16.786,17.055,16.703,17.038,856193,0
2012-02-17,17.692,17.811,17.589,17.771,204032,0
2012-02-21,17.903,17.979,17.727,17.827,514715,0
2012-02-22,17.837,17.873,17.633,17.657,143056,0
2012-02-23,17.711,18.048,17.628,18.02,180078,0
2012-02-24,18.226,18.379,18.113,18.226,683470,0
2012-02-27,17.995,18.199,17.887,18.088,155835,0
2012-02-28,18.071,18.097,17.65,17.882,231215,0
2012-02-29,17.942,18.104,17.65,17.958,236323,0
2012-03-01,18.191,18.294,18.063,18.251,191810,0
2012-03-02,18.054,18.155,17.916,18.13,251490,0
2012-03-05,17.942,18.046,17.718,17.837,122986,0
2012-03-06,17.106,17.218,16.925,17.177,380102,0
2012-03-07,16.978,17.185,16.91,17.142,159751,0
2012-03-08,17.544,17.811,17.528,17.752,172708,0
2012-03-09,17.975,18.155,17.82,17.873,130904,0
2012-03-12,17.984,18.01,17.837,17.882,189487,0
2012-03-13,18.088,18.294,18.027,18.277,272471,0
2012-03-14,18.379,18.493,18.26,18.337,124469,0
2012-03-15,18.365,18.742,18.286,18.742,106881,0
2012-03-16,18.733,19.189,18.733,19.095,274575,0
2012-03-19,18.742,18.86,18.716,18.716,149945,0
2012-03-20,18.365,18.466,18.226,18.371,112994,0
2012-03-21,18.509,18.518,18.277,18.371,370196,0
2012-03-22,18.027,18.294,17.942,18.155,109955,0
2012-03-23,17.967,18.01,17.452,17.762,945419,0
2012-03-26,18.088,18.379,17.975,18.234,557405,0
2012-03-27,18.113,18.234,17.951,18.122,286039,0
2012-03-28,17.788,17.882,17.407,17.616,171330,0
2012-03-29,17.081,17.357,17.021,17.297,244512,0
2012-03-30,17.537,17.642,17.306,17.642,416413,0
2012-04-02,17.487,17.942,17.39,17.788,305751,0
2012-04-03,17.633,17.657,17.185,17.349,237012,0
2012-04-04,16.859,16.934,16.643,16.841,491916,0
2012-04-05,16.488,16.754,16.453,16.626,131807,0
2012-04-09,16.616,16.616,16.349,16.446,68889,0
2012-04-10,16.653,16.747,16.136,16.255,280029,0
2012-04-11,16.875,16.901,16.616,16.676,256757,0
2012-04-12,16.918,17.364,16.892,17.262,293809,0
2012-04-13,17.038,17.047,16.729,16.747,352459,0
2012-04-16,17.021,17.124,16.729,16.798,134593,0
2012-04-17,17.271,17.563,17.124,17.382,172196,0
2012-04-18,17.151,17.306,17.098,17.169,129549,0
2012-04-19,17.038,17.16,16.626,16.695,157785,0
2012-04-20,16.918,17.297,16.91,17.081,614672,0
2012-04-23,16.668,16.771,16.471,16.695,206950,0
2012-04-24,16.841,17.142,16.798,17.142,849630,0
2012-04-25,17.511,17.511,17.218,17.332,143266,0
2012-04-26,16.996,17.253,16.934,17.21,194614,0
2012-04-27,17.752,17.873,17.657,17.78,444162,0
2012-04-30,17.673,17.71,17.417,17.487,126033,0
2012-05-01,17.487,17.762,17.478,17.597,113265,0
2012-05-02,17.544,17.752,17.459,17.752,92225,0
2012-05-03,17.528,17.563,17.185,17.236,126547,0
2012-05-04,16.695,16.762,16.41,16.48,227294,0
2012-05-07,16.368,16.676,16.368,16.616,71279,0
2012-05-08,16.187,16.222,15.826,16.058,244678,0
2012-05-09,15.525,15.956,15.473,15.844,260701,0
2012-05-10,16.187,16.274,16.058,16.136,809313,0
2012-05-11,15.818,16.282,15.808,16.058,100495,0
2012-05-14,15.421,15.533,15.318,15.369,190198,0
2012-05-15,15.224,15.405,15.164,15.224,147176,0
2012-05-16,15.242,15.43,14.99,14.99,137884,0
2012-05-17,14.828,14.889,14.553,14.605,103275,0
2012-05-18,15.154,15.181,14.881,14.965,440619,0
2012-05-21,15.044,15.353,15.008,15.343,156932,0
2012-05-22,15.635,15.844,15.499,15.627,231097,0
2012-05-23,15.438,15.517,15.198,15.457,134024,0
2012-05-24,15.49,15.49,15.215,15.361,61743,0
2012-05-25,15.242,15.405,15.147,15.302,94929,0
2012-05-29,15.635,15.799,15.543,15.732,177538,0
2012-05-30,15.224,15.224,14.999,15.017,254971,0
2012-05-31,14.872,14.872,14.485,14.725,150005,0
2012-06-01,14.346,14.451,13.959,14.062,274330,0
2012-06-04,14.243,14.346,14.07,14.183,97048,0
2012-06-05,13.959,14.149,13.951,14.123,118046,0
2012-06-06,14.459,15.096,14.459,15.051,148556,0
2012-06-07,15.318,15.318,14.844,14.853,106480,0
2012-06-08,14.673,15.044,14.639,14.957,798686,0
2012-06-11,15.335,15.343,14.836,14.863,145823,0
2012-06-12,14.975,15.079,14.785,15.051,103978,0
2012-06-13,14.819,15.051,14.742,14.776,116906,0
2012-06-14,14.708,14.99,14.673,14.889,216939,0
2012-06-15,15.265,15.517,15.265,15.457,110807,0
2012-06-18,15.205,15.353,15.128,15.205,87671,0
2012-06-19,15.457,15.705,15.397,15.577,71611,0
2012-06-20,15.627,15.799,15.568,15.741,63310,0
2012-06-21,15.681,15.696,14.905,14.905,162047,0
2012-06-22,14.872,15.06,14.742,14.999,206809,0
2012-06-25,14.526,14.623,14.398,14.597,233466,0
2012-06-26,14.733,15.008,14.57,14.881,436900,0
2012-06-27,14.889,15.353,14.836,15.302,178851,0
2012-06-28,15.224,15.499,15.128,15.499,125143,0
2012-06-29,16.747,16.762,16.488,16.548,194847,0
2012-07-02,16.814,16.85,16.634,16.823,197505,0
2012-07-03,16.616,16.85,16.6,16.814,100006,0
2012-07-05,16.274,16.349,16.101,16.282,156471,0
2012-07-06,15.732,15.765,15.457,15.595,215103,0
2012-07-09,15.714,15.92,15.644,15.903,849258,0
2012-07-10,15.98,16.015,15.696,15.757,127050,0
2012-07-11,15.937,16.127,15.877,15.998,106957,0
2012-07-12,15.87,16.007,15.765,15.956,65797,0
2012-07-13,15.808,16.033,15.799,16.033,94924,0
2012-07-16,16.204,16.428,16.144,16.349,90108,0
2012-07-17,16.325,16.377,16.074,16.282,85136,0
2012-07-18,16.229,16.438,16.229,16.349,128434,0
2012-07-19,16.179,16.342,16.136,16.342,177866,0
2012-07-20,15.956,16.074,15.886,15.998,173262,0
2012-07-23,15.198,15.705,15.102,15.577,307730,0
2012-07-24,15.465,15.465,15.181,15.31,133278,0
2012-07-25,15.617,15.644,15.283,15.379,113431,0
2012-07-26,15.799,15.86,15.543,15.765,350069,0
2012-07-27,16.058,16.514,16.041,16.377,133788,0
2012-07-30,16.41,16.583,16.41,16.488,197867,0
2012-07-31,15.844,15.998,15.681,15.722,98964,0
2012-08-01,15.956,15.956,15.603,15.603,105957,0
2012-08-02,15.48,15.714,15.31,15.508,218810,0
2012-08-03,15.87,16.101,15.834,15.956,90924,0
2012-08-06,16.187,16.548,16.187,16.428,113363,0
2012-08-07,16.866,16.866,16.676,16.711,84257,0
2012-08-08,16.634,16.762,16.616,16.66,66549,0
2012-08-09,16.789,16.918,16.762,16.814,91752,0
2012-08-10,16.747,16.961,16.703,16.85,90593,0
2012-08-13,16.668,16.754,16.453,16.565,67173,0
2012-08-14,15.392,15.844,15.295,15.791,4678355,0
2012-08-15,15.275,15.388,15.138,15.233,1109844,0
2012-08-16,15.102,15.447,14.965,15.369,264193,0
2012-08-17,15.585,15.603,15.49,15.595,218913,0
2012-08-20,15.43,15.48,15.265,15.438,287937,0
2012-08-21,15.585,15.896,15.585,15.681,295449,0
2012-08-22,15.547,15.748,15.452,15.687,221174,0
2012-08-23,15.582,15.74,15.46,15.521,210044,0
2012-08-24,15.495,15.756,15.425,15.6,169631,0
2012-08-27,15.547,15.818,15.513,15.661,93802,0
2012-08-28,15.721,15.878,15.687,15.703,162966,0
2012-08-29,15.721,15.773,15.539,15.592,110674,0
2012-08-30,15.476,15.476,15.199,15.206,121917,0
2012-08-31,15.521,15.582,15.268,15.304,145666,0
2012-09-04,15.356,15.476,15.199,15.364,141447,0
2012-09-05,15.442,15.504,15.338,15.382,107451,0
2012-09-06,15.642,16.061,15.642,16.018,184201,0
2012-09-07,16.471,16.514,16.348,16.514,218938,0
2012-09-10,16.802,16.967,16.601,16.661,453878,0
2012-09-11,16.601,16.967,16.601,16.818,221166,0
2012-09-12,17.325,17.383,17.177,17.325,185377,0
2012-09-13,17.29,17.819,17.177,17.654,168976,0
2012-09-14,18.057,18.222,17.907,17.959,150222,0
2012-09-17,17.829,17.873,17.533,17.586,101264,0
2012-09-18,17.42,17.54,17.358,17.402,77228,0
2012-09-19,17.342,17.506,17.29,17.455,80964,0
2012-09-20,17.35,17.506,17.236,17.455,111285,0
2012-09-21,17.716,17.742,17.482,17.559,131275,0
2012-09-24,17.358,17.393,17.273,17.334,109254,0
2012-09-25,17.177,17.28,16.94,16.94,187864,0
2012-09-26,17.028,17.097,16.783,16.837,141381,0
2012-09-27,17.115,17.151,16.855,17.08,73092,0
2012-09-28,16.975,17.003,16.645,16.723,177673,0
2012-10-01,16.661,16.837,16.461,16.557,133259,0
2012-10-02,16.793,16.855,16.671,16.837,508930,0
2012-10-03,16.733,16.775,16.566,16.775,230996,0
2012-10-04,16.575,16.828,16.532,16.749,150646,0
2012-10-05,16.898,17.105,16.863,16.923,86958,0
2012-10-08,16.618,16.661,16.496,16.609,49654,0
2012-10-09,16.139,16.2,15.852,15.957,142283,0
2012-10-10,15.852,15.852,15.615,15.679,136186,0
2012-10-11,15.921,15.974,15.731,15.764,86672,0
2012-10-12,15.818,15.887,15.67,15.713,185737,0
2012-10-15,15.721,15.799,15.652,15.773,88607,0
2012-10-16,15.74,15.974,15.695,15.939,99117,0
2012-10-17,16.226,16.357,16.132,16.148,62860,0
2012-10-18,16.48,16.504,16.34,16.385,124944,0
2012-10-19,16.192,16.192,15.773,15.808,139728,0
2012-10-22,15.887,16.027,15.808,16.01,427152,0
2012-10-23,15.382,15.476,15.295,15.434,161363,0
2012-10-24,15.504,15.574,15.408,15.513,75248,0
2012-10-25,15.781,15.818,15.624,15.661,92142,0
2012-10-26,15.592,15.661,15.485,15.574,73342,0
2012-10-31,16.261,16.348,16.087,16.243,179414,0
2012-11-01,16.357,16.575,16.331,16.409,193621,0
2012-11-02,16.733,16.742,16.437,16.488,174340,0
2012-11-05,16.698,16.733,16.549,16.671,138345,0
2012-11-06,16.645,16.818,16.618,16.775,125806,0
2012-11-07,16.261,16.348,16.114,16.271,107968,0
2012-11-08,15.808,15.887,15.687,15.721,154552,0
2012-11-09,15.695,16.01,15.67,15.679,139332,0
2012-11-12,15.703,15.808,15.67,15.791,67327,0
2012-11-13,15.748,15.861,15.67,15.687,79712,0
2012-11-14,15.521,15.539,15.181,15.199,148854,0
2012-11-15,15.33,15.485,15.295,15.364,113978,0
2012-11-16,15.295,15.312,15.059,15.216,96096,0
2012-11-19,15.408,15.624,15.408,15.592,267385,0
2012-11-20,15.504,15.634,15.442,15.476,146651,0
2012-11-21,15.53,15.624,15.495,15.624,284942,0
2012-11-23,15.748,15.965,15.721,15.948,66508,0
2012-11-26,15.495,15.695,15.495,15.642,144106,0
2012-11-27,15.452,15.624,15.417,15.521,79044,0
2012-11-28,15.504,15.713,15.425,15.713,381091,0
2012-11-29,15.721,15.861,15.679,15.861,224486,0
2012-11-30,15.948,16.036,15.912,16,182409,0
2012-12-03,16.044,16.052,15.904,15.921,101337,0
2012-12-04,15.974,16.087,15.974,16.027,170342,0
2012-12-05,15.965,16.096,15.957,16.061,135722,0
2012-12-06,16.271,16.297,16.139,16.226,121128,0
2012-12-07,16.21,16.271,16.132,16.235,113431,0
2012-12-10,16.183,16.314,16.139,16.226,75965,0
2012-12-11,16.453,16.549,16.376,16.461,100612,0
2012-12-12,16.523,16.549,16.305,16.348,115836,0
2012-12-13,16.461,16.566,16.21,16.34,113575,0
2012-12-14,16.409,16.504,16.376,16.437,81904,0
2012-12-17,16.409,16.496,16.376,16.48,60557,0
2012-12-18,16.427,16.594,16.418,16.575,113720,0
2012-12-19,17.177,17.376,17.141,17.28,238644,0
2012-12-20,17.662,17.76,17.594,17.742,386149,0
2012-12-21,17.533,17.829,17.499,17.829,233767,0
2012-12-24,17.491,17.491,17.307,17.376,54453,0
2012-12-26,17.376,17.42,17.273,17.402,144917,0
2012-12-27,17.68,17.69,17.393,17.54,117257,0
2012-12-28,17.429,17.559,17.334,17.358,139955,0
2012-12-31,17.298,17.751,17.29,17.716,108756,0
2013-01-02,18.317,18.343,18.057,18.231,224505,0
2013-01-03,17.829,17.917,17.69,17.742,141744,0
2013-01-04,17.68,17.77,17.621,17.707,54880,0
2013-01-07,17.568,17.671,17.523,17.647,84302,0
2013-01-08,17.342,17.358,17.089,17.219,155218,0
2013-01-09,17.185,17.334,17.063,17.177,155884,0
2013-01-10,17.463,17.463,17.28,17.438,111199,0
2013-01-11,17.455,17.499,17.273,17.438,81296,0
2013-01-14,17.342,17.393,17.227,17.325,78376,0
2013-01-15,17.045,17.177,16.994,17.151,83385,0
2013-01-16,17.063,17.123,16.967,17.036,63780,0
2013-01-17,17.227,17.28,17.185,17.273,68330,0
2013-01-18,17.411,17.463,17.307,17.411,98245,0
2013-01-22,17.671,17.873,17.647,17.811,124677,0
2013-01-23,17.603,17.707,17.515,17.577,91388,0
2013-01-24,18.134,18.534,18.116,18.325,135144,0
2013-01-25,18.509,18.552,18.396,18.534,119561,0
2013-01-28,18.534,18.578,18.414,18.465,97671,0
2013-01-29,18.438,18.735,18.422,18.603,117752,0
2013-01-30,18.482,18.639,18.404,18.43,124347,0
2013-01-31,18.813,18.97,18.7,18.744,241404,0
2013-02-01,18.832,18.883,18.7,18.735,71956,0
2013-02-04,18.177,18.186,17.802,17.951,197771,0
2013-02-05,18.057,18.116,17.891,18.003,122751,0
2013-02-06,17.855,18.065,17.829,18.057,687557,0
2013-02-07,18.074,18.116,17.829,17.977,200474,0
2013-02-08,18.186,18.353,18.153,18.325,199797,0
2013-02-11,18.282,18.282,18.153,18.247,159733,0
2013-02-12,18.231,18.534,18.222,18.482,126082,0
2013-02-13,19.049,19.372,19.04,19.11,209202,0
2013-02-14,18.892,19.127,18.804,18.997,130277,0
2013-02-15,18.832,18.919,18.7,18.761,118404,0
2013-02-19,18.717,18.771,18.631,18.761,124504,0
2013-02-20,18.726,18.761,18.422,18.447,160810,0
2013-02-21,17.936,17.994,17.499,17.671,288389,0
2013-02-22,18.273,18.561,18.239,18.552,111710,0
2013-02-25,18.735,18.864,18.107,18.168,612058,0
2013-02-26,19.022,19.136,18.744,18.883,267377,0
2013-02-27,18.813,19.119,18.787,19.058,189037,0
2013-02-28,18.919,19.127,18.864,18.927,137252,0
2013-03-01,18.639,18.96,18.501,18.919,301963,0
2013-03-04,18.927,19.309,18.864,19.309,183590,0
2013-03-05,19.658,19.912,19.641,19.798,246809,0
2013-03-06,19.695,19.72,19.417,19.497,175927,0
2013-03-07,19.891,19.981,19.783,19.812,146638,0
2013-03-08,19.917,19.944,19.651,19.793,160301,0
2013-03-11,19.891,19.964,19.828,19.954,120386,0
2013-03-12,19.901,19.909,19.677,19.774,93960,0
2013-03-13,19.695,19.821,19.525,19.793,91204,0
2013-03-14,20.15,20.668,20.15,20.598,306658,0
2013-03-15,20.856,20.891,20.463,20.525,284993,0
2013-03-18,20.258,20.534,20.248,20.293,99853,0
2013-03-19,20.633,20.66,20.159,20.301,134930,0
2013-03-20,20.687,20.74,20.491,20.578,104183,0
2013-03-21,20.124,20.33,20.026,20.105,107458,0
2013-03-22,20.017,20.179,19.954,20.096,85729,0
2013-03-25,20.159,20.221,19.668,19.821,95836,0
2013-03-26,19.561,19.757,19.374,19.695,146733,0
2013-03-27,19.319,19.515,19.247,19.426,97633,0
2013-03-28,19.774,19.846,19.614,19.738,104535,0
2013-04-01,19.677,19.766,19.641,19.695,70517,0
2013-04-02,19.73,19.926,19.695,19.774,146859,0
2013-04-03,19.757,19.802,19.408,19.471,163382,0
2013-04-04,19.247,19.374,19.024,19.275,142368,0
2013-04-05,18.693,18.944,18.507,18.944,380901,0
2013-04-08,18.738,18.818,18.677,18.818,527257,0
2013-04-09,18.747,18.784,18.541,18.757,188481,0
2013-04-10,18.97,19.561,18.97,19.48,122684,0
2013-04-11,19.461,19.658,19.417,19.535,68777,0
2013-04-12,19.221,19.238,18.98,19.131,81702,0
2013-04-15,18.784,18.784,18.399,18.399,95459,0
2013-04-16,18.541,18.711,18.39,18.693,81019,0
2013-04-17,18.247,18.247,17.863,18.051,110755,0
2013-04-18,17.987,18.078,17.801,17.907,163423,0
2013-04-19,17.943,18.14,17.89,17.96,139143,0
2013-04-22,17.871,18.078,17.693,18.023,87020,0
2013-04-23,18.765,18.89,18.702,18.828,72636,0
2013-04-24,19.014,19.247,19.006,19.167,143858,0
2013-04-25,19.489,19.525,19.167,19.319,85614,0
2013-04-26,19.149,19.211,18.918,19.014,80551,0
2013-04-29,19.408,19.632,19.374,19.561,91626,0
2013-04-30,19.275,19.319,19.061,19.221,137223,0
2013-05-01,19.131,19.131,18.846,18.9,61876,0
2013-05-02,18.336,19.014,18.327,19.014,92817,0
2013-05-03,19.355,19.668,19.328,19.525,107114,0
2013-05-06,19.444,19.544,19.374,19.525,41279,0
2013-05-07,19.891,19.954,19.632,19.873,74925,0
2013-05-08,19.185,19.238,18.97,19.23,92963,0
2013-05-09,18.953,19.006,18.784,18.818,92455,0
2013-05-10,18.667,18.881,18.603,18.881,68305,0
2013-05-13,18.918,18.918,18.757,18.862,47013,0
2013-05-14,18.927,19.122,18.918,19.122,126115,0
2013-05-15,19.069,19.204,19.069,19.167,63251,0
2013-05-16,19.157,19.238,19.006,19.078,48833,0
2013-05-17,19.587,19.614,19.408,19.568,60741,0
2013-05-20,19.544,19.793,19.535,19.766,51599,0
2013-05-21,19.497,19.658,19.328,19.544,1525694,0
2013-05-22,19.14,19.383,18.784,18.838,286124,0
2013-05-23,18.854,19.061,18.765,18.935,129928,0
2013-05-24,18.757,18.953,18.693,18.953,104738,0
2013-05-28,19.471,19.489,19.247,19.275,112169,0
2013-05-29,18.9,18.998,18.818,18.953,1491022,0
2013-05-30,19.167,19.552,19.14,19.426,787798,0
2013-05-31,19.006,19.079,18.682,18.708,265194,0
2013-06-03,19.149,19.319,19.061,19.238,1499697,0
2013-06-04,19.14,19.176,18.96,19.024,1743602,0
2013-06-05,18.8,18.81,18.515,18.677,871852,0
2013-06-06,18.452,18.631,18.355,18.622,373162,0
2013-06-07,18.595,18.872,18.507,18.838,121091,0
2013-06-10,18.838,18.854,18.649,18.828,116609,0
2013-06-11,18.256,18.418,18.184,18.264,108599,0
2013-06-12,18.471,18.488,17.996,18.006,164880,0
2013-06-13,18.212,18.569,18.165,18.56,108827,0
2013-06-14,18.355,18.541,18.317,18.38,121056,0
2013-06-17,18.658,18.818,18.515,18.64,78067,0
2013-06-18,18.603,18.631,18.507,18.613,73420,0
2013-06-19,18.578,18.693,18.212,18.23,125607,0
2013-06-20,17.871,17.936,17.683,17.728,2592999,0
2013-06-21,18.174,18.194,17.728,17.907,442089,0
2013-06-24,17.504,17.72,17.388,17.531,183280,0
2013-06-25,17.936,18.068,17.801,18.06,146998,0
2013-06-26,18.264,18.283,18.121,18.23,208115,0
2013-06-27,18.399,18.524,18.194,18.317,99320,0
2013-06-28,18.247,18.371,18.095,18.149,131456,0
2013-07-01,18.507,18.603,18.471,18.488,112645,0
2013-07-02,18.283,18.479,18.174,18.23,66114,0
2013-07-03,17.683,17.816,17.614,17.765,93275,0
2013-07-05,17.755,17.793,17.435,17.746,88823,0
2013-07-08,17.996,18.149,17.951,18.068,156081,0
2013-07-09,18.194,18.39,18.006,18.345,541094,0
2013-07-10,17.978,18.23,17.826,18.051,364081,0
2013-07-11,18.212,18.418,18.078,18.371,449602,0
2013-07-12,18.256,18.418,18.13,18.418,127886,0
2013-07-15,18.365,18.461,18.31,18.452,63351,0
2013-07-16,18.264,18.291,18.068,18.247,94119,0
2013-07-17,18.194,18.256,18.051,18.194,242123,0
2013-07-18,18.264,18.551,18.23,18.479,88614,0
2013-07-19,18.443,18.684,18.443,18.658,64354,0
2013-07-22,18.603,18.658,18.515,18.586,287159,0
2013-07-23,18.693,18.791,18.631,18.72,235468,0
2013-07-24,18.862,18.908,18.738,18.757,247187,0
2013-07-25,18.693,18.774,18.613,18.747,57129,0
2013-07-26,18.774,18.846,18.658,18.747,72734,0
2013-07-29,18.613,18.72,18.586,18.702,94013,0
2013-07-30,18.784,18.784,18.532,18.631,105312,0
2013-07-31,18.711,18.998,18.667,18.862,74212,0
2013-08-01,19.23,19.544,18.935,19.247,270507,0
2013-08-02,19.256,19.568,19.256,19.568,155983,0
2013-08-05,19.677,19.72,19.604,19.72,139200,0
2013-08-06,19.873,19.934,19.685,19.757,244985,0
2013-08-07,19.901,19.964,19.711,19.757,131500,0
2013-08-08,20.115,20.203,20.07,20.159,437521,0
2013-08-09,20.354,20.507,20.339,20.491,377521,0
2013-08-12,20.241,20.409,20.15,20.392,409140,0
2013-08-13,20.363,20.481,20.194,20.481,721808,0
2013-08-14,20.552,20.606,20.454,20.507,456261,0
2013-08-15,20.14,20.284,19.998,20.258,458473,0
2013-08-16,20.087,20.417,19.998,20.284,264168,0
2013-08-19,20.194,20.266,20.007,20.06,98747,0
2013-08-20,19.471,19.748,19.347,19.711,218847,0
2013-08-21,19.597,19.891,19.552,19.614,220471,0
2013-08-22,19.568,19.72,19.568,19.685,180172,0
2013-08-23,19.748,19.783,19.535,19.651,195634,0
2013-08-26,19.632,19.658,19.408,19.507,144623,0
2013-08-27,18.935,19.061,18.81,18.846,345822,0
2013-08-28,18.591,18.926,18.591,18.899,412746,0
2013-08-29,19.043,19.459,19.035,19.279,195176,0
2013-08-30,19.279,19.313,19.124,19.215,127076,0
2013-09-03,19.495,19.566,19.313,19.441,338503,0
2013-09-04,19.379,19.883,19.369,19.748,143165,0
2013-09-05,19.92,20.228,19.875,20.175,278190,0
2013-09-06,20.265,20.328,20.155,20.328,107667,0
2013-09-09,20.507,20.851,20.491,20.851,507916,0
2013-09-10,21.195,21.321,21.032,21.114,1176997,0
2013-09-11,21.251,21.521,21.213,21.521,1386091,0
2013-09-12,21.195,21.223,21.077,21.123,201469,0
2013-09-13,21.223,21.258,21.059,21.258,406591,0
2013-09-16,21.694,21.694,21.502,21.548,148348,0
2013-09-17,21.575,21.656,21.258,21.377,126558,0
2013-09-18,21.466,22.135,21.285,22.082,1102482,0
2013-09-19,22.315,22.416,22.145,22.244,127388,0
2013-09-20,22.271,22.315,21.792,21.801,134337,0
2013-09-23,21.928,21.936,21.666,21.801,87454,0
2013-09-24,21.719,21.901,21.575,21.738,54832,0
2013-09-25,21.738,21.936,21.684,21.792,622648,0
2013-09-26,21.872,21.963,21.71,21.936,70984,0
2013-09-27,21.71,21.872,21.656,21.863,64382,0
2013-09-30,21.61,21.856,21.61,21.856,688893,0
2013-10-01,21.872,22.189,21.872,22.189,120440,0
2013-10-02,22.082,22.189,21.956,22.189,34245,0
2013-10-03,21.71,21.729,21.422,21.592,189107,0
2013-10-04,21.61,21.748,21.548,21.639,234142,0
2013-10-07,21.395,21.792,21.395,21.71,48557,0
2013-10-08,21.457,21.457,21.223,21.232,58397,0
2013-10-09,20.807,21.14,20.634,21.032,136438,0
2013-10-10,21.385,21.819,21.385,21.819,89583,0
2013-10-11,21.566,21.848,21.539,21.792,86868,0
2013-10-14,22.063,22.497,22.035,22.488,80795,0
2013-10-15,22.561,22.715,22.469,22.469,113551,0
2013-10-16,22.668,22.894,22.614,22.758,152989,0
2013-10-17,22.687,22.796,22.506,22.796,137945,0
2013-10-18,22.406,22.596,22.253,22.553,86627,0
2013-10-21,22.425,22.543,22.362,22.543,56935,0
2013-10-22,22.606,22.85,22.533,22.841,88851,0
2013-10-23,22.263,22.398,22.226,22.38,100561,0
2013-10-24,22.145,22.497,22.072,22.497,138896,0
2013-10-25,22.145,22.289,22.091,22.289,133444,0
2013-10-28,22.008,22.435,21.928,22.389,77629,0
2013-10-29,22.163,22.244,22.072,22.226,130367,0
2013-10-30,22.235,22.253,22.008,22.026,101289,0
2013-10-31,21.946,22.244,21.848,22.135,307444,0
2013-11-01,21.963,22.045,21.675,21.863,66191,0
2013-11-04,22.416,22.822,22.416,22.767,166058,0
2013-11-05,22.588,22.623,22.406,22.478,150765,0
2013-11-06,22.822,22.93,22.668,22.841,117628,0
2013-11-07,22.894,22.903,22.334,22.372,103480,0
2013-11-08,21.982,22.299,21.928,22.253,148708,0
2013-11-11,22.307,22.687,22.299,22.641,101140,0
2013-11-12,23.229,23.411,23.031,23.102,255004,0
2013-11-13,22.912,23.185,22.87,23.185,244047,0
2013-11-14,23.229,24.188,23.195,23.745,519342,0
2013-11-15,23.195,23.248,23.085,23.229,142731,0
2013-11-18,23.048,23.15,22.922,22.977,251736,0
2013-11-19,22.758,22.995,22.661,22.877,287598,0
2013-11-20,23.022,23.167,22.85,22.977,728628,0
2013-11-21,22.841,23.014,22.777,22.995,95271,0
2013-11-22,23.014,23.102,22.922,23.076,226928,0
2013-11-25,23.111,23.202,23.031,23.076,99736,0
2013-11-26,22.894,23.022,22.74,22.877,149509,0
2013-11-27,23.167,23.294,23.048,23.202,355876,0
2013-11-29,23.195,23.329,23.014,23.022,41101,0
2013-12-02,22.958,23.15,22.787,22.814,100539,0
2013-12-03,22.488,22.488,21.901,22.063,577576,0
2013-12-04,21.729,21.972,21.701,21.891,191430,0
2013-12-05,21.729,21.801,21.429,21.592,140246,0
2013-12-06,21.819,21.918,21.729,21.792,217172,0
2013-12-09,21.848,22.017,21.792,21.936,208204,0
2013-12-10,21.909,22.008,21.748,21.891,112321,0
2013-12-11,21.901,21.928,21.429,21.457,324671,0
2013-12-12,21.438,21.493,21.185,21.232,83943,0
2013-12-13,20.977,21.195,20.888,21.176,110412,0
2013-12-16,21.882,22.045,21.872,21.963,180743,0
2013-12-17,21.882,21.936,21.694,21.882,87702,0
2013-12-18,21.882,22.199,21.639,22.189,76366,0
2013-12-19,22.117,22.244,22.054,22.163,84371,0
2013-12-20,22.179,22.478,22.179,22.425,112546,0
2013-12-23,22.435,22.632,22.372,22.506,85876,0
2013-12-24,22.75,22.75,22.38,22.452,19382,0
2013-12-26,22.497,22.623,22.406,22.596,37034,0
2013-12-27,23.076,23.22,22.877,23.111,132737,0
2013-12-30,22.968,23.066,22.707,22.796,118024,0
2013-12-31,22.759,23.112,22.642,23.102,75853,0
2014-01-02,23.048,23.102,22.832,23.066,343639,0
2014-01-03,23.438,23.637,23.303,23.429,148542,0
2014-01-06,23.637,23.655,23.447,23.483,133217,0
2014-01-07,23.655,23.799,23.592,23.735,331637,0
2014-01-08,23.773,24.233,23.655,24.179,991344,0
2014-01-09,24.369,24.532,24.269,24.495,204356,0
2014-01-10,24.197,24.503,24.161,24.46,127084,0
2014-01-13,24.332,24.513,24.314,24.397,148252,0
2014-01-14,24.441,24.767,24.297,24.686,125905,0
2014-01-15,24.523,24.803,24.495,24.784,327997,0
2014-01-16,24.64,24.957,24.595,24.914,431233,0
2014-01-17,24.676,24.75,24.495,24.503,291094,0
2014-01-21,24.56,24.605,24.388,24.495,166008,0
2014-01-22,24.64,24.704,24.541,24.595,147245,0
2014-01-23,24.503,24.605,24.397,24.45,682147,0
2014-01-24,24.26,24.297,23.727,23.727,519458,0
2014-01-27,23.871,23.935,23.382,23.517,138721,0
2014-01-28,24.135,24.75,24.098,24.35,829665,0
2014-01-29,23.745,24.179,23.681,23.935,255761,0
2014-01-30,24.116,24.151,23.817,24.006,950981,0
2014-01-31,23.311,23.51,23.202,23.419,167873,0
2014-02-03,23.364,23.402,22.832,22.894,118020,0
2014-02-04,23.21,23.392,23.058,23.339,284329,0
2014-02-05,23.048,23.248,22.886,23.202,998005,0
2014-02-06,23.195,23.754,23.195,23.754,189576,0
2014-02-07,24.169,24.676,24.143,24.666,153510,0
2014-02-10,24.432,24.46,24.26,24.359,89744,0
2014-02-11,24.441,24.894,24.441,24.793,101207,0
2014-02-12,24.711,24.937,24.676,24.839,113937,0
2014-02-13,24.242,24.776,24.207,24.731,81089,0
2014-02-14,24.551,24.821,24.523,24.758,75323,0
2014-02-18,24.875,25.146,24.821,25.074,87576,0
2014-02-19,24.839,25.083,24.704,24.711,78594,0
2014-02-20,24.731,24.92,24.649,24.904,82430,0
2014-02-21,24.993,25.101,24.741,24.776,81184,0
2014-02-24,25.083,25.498,25.083,25.345,134535,0
2014-02-25,27.117,27.18,26.648,26.873,265622,0
2014-02-26,26.429,26.52,26.258,26.332,137278,0
2014-02-27,26.323,26.7,26.295,26.676,319005,0
2014-02-28,26.621,26.837,26.513,26.639,190148,0
2014-03-03,25.97,26.114,25.834,26.061,183216,0
2014-03-04,26.621,26.792,26.505,26.7,185138,0
2014-03-05,26.632,26.724,26.504,26.641,97407,0
2014-03-06,26.843,27.037,26.835,26.861,60748,0
2014-03-07,26.78,26.807,26.224,26.363,105448,0
2014-03-10,26.086,26.309,25.885,26.261,85147,0
2014-03-11,26.538,26.632,26.216,26.27,70348,0
2014-03-12,26.05,26.143,25.893,26.095,192741,0
2014-03-13,26.095,26.095,25.376,25.487,521834,0
2014-03-14,25.247,25.598,25.209,25.357,459352,0
2014-03-17,25.487,25.681,25.468,25.625,65746,0
2014-03-18,25.478,25.801,25.45,25.791,109090,0
2014-03-19,25.681,25.764,24.951,25.229,120028,0
2014-03-20,24.907,25.283,24.877,25.191,151189,0
2014-03-21,25.302,25.331,24.804,24.867,150843,0
2014-03-24,25.024,25.108,24.664,24.907,104363,0
2014-03-25,25.321,25.634,25.256,25.524,298741,0
2014-03-26,25.819,25.847,25.56,25.579,872061,0
2014-03-27,25.652,25.809,25.569,25.652,114754,0
2014-03-28,25.772,25.856,25.616,25.662,75165,0
2014-03-31,25.856,26.033,25.709,26.023,275592,0
2014-04-01,26.3,26.557,26.28,26.538,402037,0
2014-04-02,26.52,26.613,26.41,26.52,72199,0
2014-04-03,26.475,26.475,26.133,26.216,73635,0
2014-04-04,26.547,27.454,26.467,26.881,222670,0
2014-04-07,27.306,27.463,26.798,26.871,143975,0
2014-04-08,26.641,26.852,26.595,26.742,144839,0
2014-04-09,27.112,27.463,27.056,27.425,90748,0
2014-04-10,27.536,27.61,27,27.037,76806,0
2014-04-11,26.771,27.009,26.678,26.694,65886,0
2014-04-14,26.557,26.613,26.363,26.547,59797,0
2014-04-15,26.371,26.557,26.123,26.52,73355,0
2014-04-16,26.771,26.964,26.641,26.954,52552,0
2014-04-17,26.742,26.964,26.66,26.891,57763,0
2014-04-21,26.852,27.009,26.816,26.982,33713,0
2014-04-22,27.019,27.232,27.019,27.166,61093,0
2014-04-23,27.065,27.065,26.79,26.835,44785,0
2014-04-24,26.881,26.972,26.595,26.861,72787,0
2014-04-25,26.724,26.761,26.484,26.651,54965,0
2014-04-28,26.613,26.724,26.234,26.52,110543,0
2014-04-29,26.714,26.918,26.704,26.881,70134,0
2014-04-30,26.704,27.029,26.704,27.029,46690,0
2014-05-01,27.029,27.213,26.954,27.029,92573,0
2014-05-02,26.954,27.25,26.852,27.232,89094,0
2014-05-05,27.157,27.205,26.947,27.12,31725,0
2014-05-06,27.268,27.425,27.232,27.277,48183,0
2014-05-07,26.437,26.52,26.3,26.467,294987,0
2014-05-08,26.244,26.391,26.161,26.216,74793,0
2014-05-09,26.123,26.123,25.903,25.967,80004,0
2014-05-12,26.41,26.475,26.3,26.457,70177,0
2014-05-13,26.346,26.427,26.29,26.319,49357,0
2014-05-14,26.18,26.244,26.013,26.013,67500,0
2014-05-15,25.634,25.634,24.822,25.044,157671,0
2014-05-16,24.85,25.062,24.813,25.062,159496,0
2014-05-19,25.155,25.404,25.145,25.348,195764,0
2014-05-20,25.164,25.201,24.989,25.08,78920,0
2014-05-21,25.237,25.404,25.237,25.321,63528,0
2014-05-22,25.275,25.348,25.219,25.321,91744,0
2014-05-23,25.275,25.495,25.275,25.478,76269,0
2014-05-27,26.105,26.143,25.977,26.105,83731,0
2014-05-28,25.911,25.967,25.791,25.885,74992,0
2014-05-29,25.616,25.809,25.579,25.727,37854,0
2014-05-30,25.616,25.652,25.34,25.495,612847,0
2014-06-02,25.422,25.569,25.331,25.542,115522,0
2014-06-03,25.302,25.441,25.302,25.357,35726,0
2014-06-04,25.487,25.727,25.487,25.652,37466,0
2014-06-05,25.948,26.261,25.837,26.199,63628,0
2014-06-06,26.623,26.816,26.557,26.761,131589,0
2014-06-09,26.684,26.78,26.567,26.632,123077,0
2014-06-10,26.704,26.742,26.484,26.66,233233,0
2014-06-11,26.528,26.547,26.328,26.401,44614,0
2014-06-12,26.623,26.66,26.356,26.41,76308,0
2014-06-13,26.105,26.261,25.903,26.023,94995,0
2014-06-16,25.876,26.023,25.643,25.699,273243,0
2014-06-17,25.108,25.56,25.108,25.552,187838,0
2014-06-18,25.145,25.699,25.145,25.691,380327,0
2014-06-19,26.207,26.447,26.105,26.427,339306,0
2014-06-20,25.967,26.013,25.478,25.736,284150,0
2014-06-23,25.054,25.145,24.832,24.941,155796,0
2014-06-24,24.638,24.664,24.453,24.564,595505,0
2014-06-25,23.918,24.157,23.908,24.157,614744,0
2014-06-26,24.314,24.323,23.88,24.194,149296,0
2014-06-27,23.955,24.121,23.928,24.111,89281,0
2014-06-30,23.705,23.89,23.669,23.863,172849,0
2014-07-01,24.111,24.453,24.111,24.434,1110241,0
2014-07-02,24.103,24.25,24.084,24.194,52867,0
2014-07-03,24.564,24.72,24.489,24.711,201047,0
2014-07-07,24.36,24.379,24.166,24.323,245935,0
2014-07-08,23.863,23.946,23.761,23.936,300938,0
2014-07-09,24.009,24.231,24.009,24.221,294900,0
2014-07-10,23.715,23.853,23.695,23.853,337157,0
2014-07-11,23.651,23.705,23.511,23.651,215752,0
2014-07-14,23.908,23.973,23.816,23.89,387254,0
2014-07-15,23.788,23.88,23.548,23.705,821062,0
2014-07-16,23.898,23.898,23.771,23.871,189596,0
2014-07-17,23.457,23.576,23.095,23.161,129520,0
2014-07-18,23.17,23.518,23.095,23.511,381187,0
2014-07-21,23.134,23.234,22.977,23.161,136487,0
2014-07-22,23.197,23.197,23.078,23.134,188514,0
2014-07-23,23.078,23.197,23.014,23.152,167172,0
2014-07-24,22.671,22.995,22.671,22.838,1219401,0
2014-07-25,22.91,23.023,22.643,22.801,946636,0
2014-07-28,22.801,22.857,22.597,22.615,749076,0
2014-07-29,23.078,23.104,22.857,22.857,360065,0
2014-07-30,22.71,22.735,22.442,22.543,224841,0
2014-07-31,21.933,21.989,21.684,21.684,424728,0
2014-08-01,21.74,21.914,21.591,21.73,253536,0
2014-08-04,21.757,21.803,21.528,21.74,195060,0
2014-08-05,21.508,21.528,21.295,21.371,215406,0
2014-08-06,20.965,21.341,20.965,21.315,398182,0
2014-08-07,21.232,21.268,20.899,20.965,307624,0
2014-08-08,21.056,21.157,20.917,21.13,165769,0
2014-08-11,21.251,21.305,21.13,21.138,144495,0
2014-08-12,21.213,21.371,21.204,21.331,138516,0
2014-08-13,21.434,21.989,21.38,21.537,1112751,0
2014-08-14,21.803,22.008,21.766,21.989,479760,0
2014-08-15,22.302,22.329,21.795,21.942,808054,0
2014-08-18,22.302,22.524,22.246,22.413,441840,0
2014-08-19,22.2,22.238,21.914,22.016,232454,0
2014-08-20,21.295,21.407,21.13,21.286,784476,0
2014-08-21,21.583,21.684,21.48,21.675,892879,0
2014-08-22,21.341,21.434,21.138,21.223,316408,0
2014-08-25,21.331,21.628,21.315,21.528,171514,0
2014-08-26,21.702,21.877,21.666,21.666,946088,0
2014-08-27,22.016,22.025,21.717,21.764,759051,0
2014-08-28,22.213,22.249,22.119,22.174,523260,0
2014-08-29,21.717,21.802,21.614,21.681,1165544,0
2014-09-02,21.662,21.672,21.503,21.559,176354,0
2014-09-03,22.063,22.323,21.999,22.193,879374,0
2014-09-04,22.362,22.586,22.287,22.333,788331,0
2014-09-05,22.454,22.567,22.381,22.463,168571,0
2014-09-08,22.306,22.362,22.063,22.165,381096,0
2014-09-09,22.323,22.473,22.268,22.39,1519512,0
2014-09-10,22.408,22.604,22.352,22.577,239012,0
2014-09-11,22.567,22.594,22.454,22.577,235551,0
2014-09-12,22.463,22.586,22.437,22.529,210294,0
2014-09-15,22.183,22.183,21.999,22.101,495919,0
2014-09-16,21.691,21.85,21.475,21.764,449764,0
2014-09-17,21.82,21.942,21.672,21.764,1902277,0
2014-09-18,22.11,22.622,21.942,22.148,1740083,0
2014-09-19,21.969,22.044,21.672,21.989,4107167,0
2014-09-22,22.372,22.408,21.979,22.148,840555,0
2014-09-23,21.802,21.895,21.699,21.793,915009,0
2014-09-24,21.569,21.764,21.523,21.764,603095,0
2014-09-25,21.681,21.699,21.392,21.484,1421516,0
2014-09-26,21.138,21.437,21.13,21.374,661661,0
2014-09-29,21.167,21.334,21.138,21.317,416239,0
2014-09-30,21.364,21.493,21.253,21.28,164457,0
2014-10-01,21.344,21.354,21.112,21.167,305983,0
2014-10-02,20.935,20.945,20.552,20.831,770097,0
2014-10-03,20.805,21.624,20.655,20.822,708412,0
2014-10-06,20.98,21.138,20.935,21.065,354384,0
2014-10-07,20.897,20.916,20.497,20.505,171197,0
2014-10-08,20.354,20.663,20.17,20.646,244359,0
2014-10-09,20.329,20.374,19.759,19.806,247142,0
2014-10-10,19.74,19.825,19.292,19.339,198807,0
2014-10-13,19.507,19.571,19.078,19.097,253172,0
2014-10-14,19.422,19.711,19.292,19.489,2743048,0
2014-10-15,19.143,19.339,18.826,19.274,1458620,0
2014-10-16,18.648,19.282,18.611,19.209,1427498,0
2014-10-17,19.704,19.917,19.536,19.796,1306894,0
2014-10-20,19.786,19.935,19.571,19.926,2018452,0
2014-10-21,20.15,20.449,20.132,20.403,614573,0
2014-10-22,20.384,20.523,20.3,20.319,1568920,0
2014-10-23,20.523,20.916,20.505,20.785,1421838,0
2014-10-24,20.719,21.094,20.682,20.897,1367442,0
2014-10-27,20.43,20.795,20.43,20.655,1200049,0
2014-10-28,20.906,21.008,20.766,20.99,1396745,0
2014-10-29,20.822,20.878,20.346,20.497,851064,0
2014-10-30,20.354,20.878,20.354,20.729,531618,0
2014-10-31,20.878,20.935,20.7,20.906,1094337,0
2014-11-03,20.795,20.849,20.663,20.738,517932,0
2014-11-04,20.608,20.663,20.42,20.646,1355676,0
2014-11-05,21.148,21.167,20.945,21.037,1549326,0
2014-11-06,21.121,21.205,20.963,21.027,1387353,0
2014-11-07,20.954,20.98,20.785,20.945,544309,0
2014-11-10,20.673,20.729,20.533,20.673,392409,0
2014-11-11,20.346,20.599,20.225,20.552,667345,0
2014-11-12,20.17,20.346,20.15,20.291,816137,0
2014-11-13,20.123,20.339,20.114,20.235,2748063,0
2014-11-14,19.776,20.085,19.74,20.03,1417955,0
2014-11-17,20.011,20.094,19.879,20.011,724450,0
2014-11-18,19.975,20.225,19.945,20.14,1224183,0
2014-11-19,20.569,20.888,20.552,20.738,480563,0
2014-11-20,20.646,20.998,20.636,20.954,270897,0
2014-11-21,21.606,21.672,21.307,21.307,422917,0
2014-11-24,21.727,21.783,21.614,21.672,384758,0
2014-11-25,21.895,21.969,21.811,21.876,543001,0
2014-11-26,21.793,21.913,21.699,21.83,211116,0
2014-11-28,22.101,22.128,21.83,21.84,317375,0
2014-12-01,22.148,22.259,22.082,22.138,733866,0
2014-12-02,22.333,22.352,22.165,22.259,477303,0
2014-12-03,22.437,22.558,22.427,22.492,528139,0
2014-12-04,22.828,22.958,22.708,22.828,364492,0
2014-12-05,22.94,22.978,22.828,22.876,292766,0
2014-12-08,22.612,22.641,22.446,22.463,392475,0
2014-12-09,22.072,22.259,22.016,22.222,360213,0
2014-12-10,22.232,22.249,21.643,21.708,337707,0
2014-12-11,21.737,21.895,21.596,21.643,269424,0
2014-12-12,21.681,21.737,21.018,21.027,258617,0
2014-12-15,21.261,21.354,20.646,20.682,254102,0
2014-12-16,20.972,21.681,20.954,21.484,878090,0
2014-12-17,21.42,21.85,21.383,21.652,580324,0
2014-12-18,21.952,22.93,21.904,22.753,1408997,0
2014-12-19,22.193,22.539,22.025,22.492,541183,0
2014-12-22,22.362,22.437,22.148,22.372,479123,0
2014-12-23,22.352,22.679,22.314,22.549,372743,0
2014-12-24,22.577,22.698,22.549,22.558,199890,0
2014-12-26,22.688,22.688,22.539,22.604,95422,0
2014-12-29,22.446,22.631,22.427,22.511,330128,0
2014-12-30,22.297,22.492,22.203,22.39,595110,0
2014-12-31,22.511,22.708,22.372,22.399,420171,0
2015-01-02,22.342,22.362,22.034,22.174,203617,0
2015-01-05,21.783,21.783,21.344,21.513,391576,0
2015-01-06,21.167,21.354,20.805,20.998,580215,0
2015-01-07,21.158,21.428,21.074,21.374,245019,0
2015-01-08,21.614,22.008,21.588,21.942,202266,0
2015-01-09,21.904,21.904,21.493,21.773,280874,0
2015-01-12,21.84,21.886,21.54,21.708,309053,0
2015-01-13,21.783,21.866,21.28,21.466,1664355,0
2015-01-14,21.185,21.334,21.055,21.317,192760,0
2015-01-15,21.055,21.28,21.046,21.104,300113,0
2015-01-16,21.121,21.503,21.008,21.484,197172,0
2015-01-20,22.314,22.323,22.072,22.249,465190,0
2015-01-21,22.437,22.594,22.39,22.539,374117,0
2015-01-22,22.79,23.238,22.753,23.098,1882518,0
2015-01-23,23.789,23.827,23.332,23.359,2559387,0
2015-01-26,23.219,23.491,23.098,23.377,928566,0
2015-01-27,23.127,23.155,22.594,22.948,1384775,0
2015-01-28,23.06,23.06,22.594,22.641,281959,0
2015-01-29,22.857,22.968,22.631,22.94,296131,0
2015-01-30,22.631,22.726,22.454,22.521,468124,0
2015-02-02,23.501,24.152,23.342,24.069,995522,0
2015-02-03,24.628,24.824,24.526,24.786,594525,0
2015-02-04,24.926,25.29,24.834,24.955,730785,0
2015-02-05,25.029,25.114,24.853,24.926,617768,0
2015-02-06,24.526,24.704,24.396,24.526,1671376,0
2015-02-09,24.721,24.983,24.711,24.814,387745,0
2015-02-10,25.244,25.385,25.141,25.31,1208750,0
2015-02-11,25.263,25.421,25.075,25.355,1588061,0
2015-02-12,26.019,26.26,25.933,26.222,950730,0
2015-02-13,26.356,26.428,26.064,26.14,1002717,0
2015-02-17,25.925,26.13,25.784,26.13,346437,0
2015-02-18,26.698,26.737,26.458,26.559,297872,0
2015-02-19,26.401,26.468,26.252,26.308,216418,0
2015-02-20,26.205,26.616,26.12,26.549,303511,0
2015-02-23,26.318,26.419,26.269,26.419,289542,0
2015-02-24,26.26,26.485,26.159,26.458,522545,0
2015-02-25,26.428,26.54,26.327,26.438,183067,0
2015-02-26,26.41,26.428,26.168,26.279,409876,0
2015-02-27,26.205,26.578,26.178,26.41,1052463,0
2015-03-02,26.327,26.356,26.009,26.308,650125,0
2015-03-03,25.803,25.851,25.487,25.654,611965,0
2015-03-04,25.431,25.645,25.253,25.645,478081,0
2015-03-05,25.942,26.247,25.896,26.201,455525,0
2015-03-06,25.906,25.914,25.563,25.667,394125,0
2015-03-09,25.24,25.259,24.812,24.909,802989,0
2015-03-10,24.783,24.842,24.432,24.48,479604,0
2015-03-11,24.67,24.851,24.566,24.822,367177,0
2015-03-12,25.487,25.725,25.487,25.696,294226,0
2015-03-13,25.353,25.563,25.202,25.563,246750,0
2015-03-16,24.709,24.747,24.461,24.528,465077,0
2015-03-17,23.721,24.014,23.616,23.948,1308068,0
2015-03-18,24.909,25.487,24.737,25.336,857203,0
2015-03-19,24.993,24.993,24.508,24.69,327176,0
2015-03-20,26.343,26.521,26.201,26.201,874361,0
2015-03-23,26.305,26.475,26.247,26.285,687089,0
2015-03-24,26.057,26.152,25.8,25.838,1551766,0
2015-03-25,26,26.048,25.79,25.79,526764,0
2015-03-26,25.383,25.563,25.145,25.496,502342,0
2015-03-27,25.582,25.629,25.259,25.459,394547,0
2015-03-30,24.965,25.353,24.936,25.316,355808,0
2015-03-31,24.756,24.974,24.69,24.879,529538,0
2015-04-01,24.899,24.899,24.622,24.869,403917,0
2015-04-02,24.727,25.031,24.699,24.926,350335,0
2015-04-06,24.974,25.383,24.955,25.278,120217,0
2015-04-07,25.221,25.307,25.078,25.078,249558,0
2015-04-08,25.078,25.097,24.812,24.974,285805,0
2015-04-09,25.316,25.611,25.269,25.487,404740,0
2015-04-10,25.174,25.211,25.012,25.135,222117,0
2015-04-13,25.069,25.202,24.86,24.965,365914,0
2015-04-14,25.307,25.468,25.231,25.468,1132480,0
2015-04-15,26.04,26.227,26.02,26.133,324413,0
2015-04-16,26.826,26.884,26.343,26.379,563654,0
2015-04-17,26.379,26.505,25.914,26.057,316964,0
2015-04-20,26.343,26.467,26.201,26.209,246618,0
2015-04-21,26.55,26.751,26.408,26.609,1397104,0
2015-04-22,26.579,26.637,26.437,26.505,397051,0
2015-04-23,26.485,26.732,26.399,26.589,276962,0
2015-04-24,27.236,27.491,27.207,27.369,485406,0
2015-04-27,27.463,27.663,27.339,27.339,306858,0
2015-04-28,27.472,27.577,27.379,27.511,317280,0
2015-04-29,26.96,27.006,26.55,26.874,352125,0
2015-04-30,26.541,26.732,26.457,26.55,283593,0
2015-05-01,26.657,26.799,26.314,26.77,407706,0
2015-05-04,26.826,26.835,26.618,26.78,184325,0
2015-05-05,26.505,26.76,26.485,26.692,315702,0
2015-05-06,26.702,26.988,26.467,26.884,372450,0
2015-05-07,26.475,26.835,26.427,26.751,310666,0
2015-05-08,27.521,27.767,27.491,27.634,329491,0
2015-05-11,27.387,27.463,27.168,27.339,592241,0
2015-05-12,27.103,27.207,26.932,27.026,211542,0
2015-05-13,26.978,27.187,26.835,27.006,279067,0
2015-05-14,27.187,27.329,27.026,27.32,272752,0
2015-05-15,27.226,27.359,27.035,27.32,207176,0
2015-05-18,27.074,27.159,26.942,27.14,251109,0
2015-05-19,27.264,27.349,27.207,27.254,247601,0
2015-05-20,27.282,27.511,27.236,27.282,300332,0
2015-05-21,27.369,27.511,27.245,27.482,250749,0
2015-05-22,27.254,27.254,26.874,26.874,230539,0
2015-05-26,26.531,26.531,25.79,25.914,634021,0
2015-05-27,26.531,26.826,26.521,26.77,378020,0
2015-05-28,26.826,26.854,26.56,26.808,242849,0
2015-05-29,27.006,27.026,26.513,26.637,312649,0
2015-06-01,26.457,26.505,25.972,26.172,212979,0
2015-06-02,26.218,26.379,26.094,26.209,280127,0
2015-06-03,26.912,27.177,26.78,26.79,328965,0
2015-06-04,26.637,26.932,26.295,26.361,299384,0
2015-06-05,26.162,26.369,26.104,26.256,217592,0
2015-06-08,26.333,26.513,26.305,26.447,474341,0
2015-06-09,26.265,26.285,25.99,26.172,166988,0
2015-06-10,26.741,27.217,26.702,27.064,323585,0
2015-06-11,27.605,27.786,27.529,27.71,496071,0
2015-06-12,27.15,27.415,26.978,27.15,423601,0
2015-06-15,27.168,27.226,26.96,27.074,425602,0
2015-06-16,26.78,27.15,26.722,27.093,199800,0
2015-06-17,27.558,27.625,27.13,27.444,366439,0
2015-06-18,27.12,28.308,27.103,27.796,563399,0
2015-06-19,28.042,28.214,27.89,27.957,453076,0
2015-06-22,28.508,28.736,28.413,28.584,353282,0
2015-06-23,28.745,28.944,28.603,28.66,767312,0
2015-06-24,28.442,28.517,28.108,28.175,304437,0
2015-06-25,28.166,28.204,27.89,28.005,601085,0
2015-06-26,27.89,27.929,27.634,27.748,426653,0
2015-06-29,27.207,27.282,26.712,26.77,462550,0
2015-06-30,27.14,27.14,26.56,26.702,430129,0
2015-07-01,27.14,27.177,26.732,26.932,515711,0
2015-07-02,26.912,26.988,26.854,26.978,206537,0
2015-07-06,26.314,26.57,26.201,26.389,1049318,0
2015-07-07,25.914,26.227,25.326,26.172,520344,0
2015-07-08,25.582,25.611,25.363,25.468,346755,0
2015-07-09,26.143,26.324,25.962,25.962,235065,0
2015-07-10,26.932,27.245,26.894,27.168,403495,0
2015-07-13,27.425,27.521,27.226,27.369,285173,0
2015-07-14,27.302,27.558,27.217,27.472,480025,0
2015-07-15,27.472,27.587,27.329,27.396,395864,0
2015-07-16,27.663,27.939,27.653,27.757,214011,0
2015-07-17,27.748,27.814,27.558,27.663,168745,0
2015-07-20,27.529,27.739,27.387,27.729,256435,0
2015-07-21,27.529,27.615,27.434,27.558,246856,0
2015-07-22,27.701,27.975,27.701,27.843,176957,0
2015-07-23,28.091,28.166,27.719,27.767,207275,0
2015-07-24,27.966,28.072,27.444,27.521,447287,0
2015-07-27,27.302,27.329,26.884,26.942,582767,0
2015-07-28,27.187,27.814,27.14,27.634,323279,0
2015-07-29,27.853,28.214,27.806,28.042,223170,0
2015-07-30,27.833,27.9,27.644,27.863,195799,0
2015-07-31,28.337,28.356,28.118,28.224,231381,0
2015-08-03,28.234,28.499,28.147,28.28,503560,0
2015-08-04,28.451,28.774,28.422,28.613,321596,0
2015-08-05,28.935,29.096,28.802,28.869,190011,0
2015-08-06,28.755,28.793,28.346,28.403,284093,0
2015-08-07,28.479,28.613,28.395,28.584,291279,0
2015-08-10,28.651,29.163,28.631,29.068,254435,0
2015-08-11,28.888,29.031,28.736,28.983,244871,0
2015-08-12,28.118,28.66,27.948,28.651,312543,0
2015-08-13,28.708,29.193,28.679,28.992,380126,0
2015-08-14,28.783,29.183,28.765,29.183,213801,0
2015-08-17,28.992,29.401,28.897,29.401,255592,0
2015-08-18,29.258,29.306,29.135,29.249,264120,0
2015-08-19,28.917,28.917,28.395,28.631,970157,0
2015-08-20,28.546,28.575,28.005,28.032,344966,0
2015-08-21,27.577,27.767,26.657,26.702,423812,0
2015-08-24,25.259,26.647,24.869,25.82,413312,0
2015-08-25,27.006,27.026,25.932,25.932,431075,0
2015-08-26,26.951,26.988,26.237,26.817,488868,0
2015-08-27,27.434,27.948,27.254,27.9,371809,0
2015-08-28,27.719,28.308,27.681,28.137,732460,0
2015-08-31,28.204,28.489,27.966,28.28,398442,0
2015-09-01,27.112,27.444,26.854,27.064,687827,0
2015-09-02,27.329,27.329,26.79,27.245,381494,0
2015-09-03,27.035,27.207,26.854,26.988,705195,0
2015-09-04,26.637,26.79,26.447,26.628,235276,0
2015-09-08,27.806,28.118,27.796,28.108,467394,0
2015-09-09,28.628,28.657,28.025,28.055,318656,0
2015-09-10,28.008,28.466,28.008,28.304,560076,0
2015-09-11,28.055,28.228,28.008,28.122,827545,0
2015-09-14,27.95,28.025,27.787,27.921,1549252,0
2015-09-15,27.921,28.342,27.864,28.313,288956,0
2015-09-16,28.179,28.399,28.161,28.351,451264,0
2015-09-17,28.285,28.82,28.237,28.466,416700,0
2015-09-18,27.969,28.169,27.711,27.758,366554,0
2015-09-21,27.855,27.882,27.434,27.529,284772,0
2015-09-22,27.003,27.012,26.516,26.793,488077,0
2015-09-23,26.849,26.956,26.573,26.669,294304,0
2015-09-24,26.047,26.133,25.616,26.104,329568,0
2015-09-25,26.612,26.612,26.009,26.201,563898,0
2015-09-28,25.961,25.961,25.32,25.368,1002969,0
2015-09-29,24.88,24.957,24.422,24.632,678936,0
2015-09-30,25.1,25.378,24.957,25.378,623194,0
2015-10-01,24.995,25.215,24.804,25.186,588996,0
2015-10-02,24.68,25.473,24.574,25.463,525413,0
2015-10-05,25.616,25.827,25.598,25.818,366470,0
2015-10-06,25.894,26.047,25.578,25.664,347102,0
2015-10-07,26.094,26.325,25.798,26.104,260091,0
2015-10-08,25.846,26.276,25.778,26.266,574983,0
2015-10-09,26.075,26.152,25.866,25.904,548106,0
2015-10-12,25.941,25.999,25.856,25.941,186692,0
2015-10-13,25.798,26.104,25.713,25.731,208115,0
2015-10-14,25.788,25.931,25.578,25.608,232587,0
2015-10-15,25.837,26.182,25.827,26.075,292093,0
2015-10-16,25.894,25.98,25.713,25.931,196821,0
2015-10-19,25.559,25.664,25.407,25.588,152782,0
2015-10-20,25.463,25.703,25.463,25.483,102330,0
2015-10-21,26.459,26.497,26.152,26.172,540889,0
2015-10-22,26.085,26.487,25.961,26.325,405562,0
2015-10-23,26.849,26.984,26.706,26.831,257372,0
2015-10-26,26.563,26.63,26.276,26.381,153104,0
2015-10-27,25.904,25.961,25.541,25.713,173708,0
2015-10-28,25.961,26.41,25.837,26.238,392909,0
2015-10-29,25.778,25.98,25.722,25.846,207383,0
2015-10-30,26.047,26.306,25.999,26.162,146622,0
2015-11-02,26.592,26.764,26.543,26.686,132518,0
2015-11-03,26.612,26.64,26.248,26.469,332565,0
2015-11-04,26.439,26.612,26.286,26.602,343429,0
2015-11-05,26.228,26.849,25.971,26.745,792091,0
2015-11-06,26.947,27.165,26.813,27.07,495188,0
2015-11-09,26.822,26.84,26.182,26.354,233089,0
2015-11-10,25.751,25.961,25.645,25.894,185630,0
2015-11-11,26.143,26.209,25.951,26.047,152688,0
2015-11-12,25.598,25.769,25.348,25.348,164610,0
2015-11-13,25.684,25.999,25.559,25.694,301819,0
2015-11-16,25.904,26.286,25.788,26.286,259255,0
2015-11-17,26.296,26.334,25.913,25.989,287596,0
2015-11-18,26.009,26.133,25.808,26.114,341036,0
2015-11-19,27.337,27.539,27.233,27.337,345115,0
2015-11-20,27.74,27.807,27.51,27.548,184375,0
2015-11-23,27.653,27.845,27.52,27.615,157288,0
2015-11-24,27.28,27.587,27.262,27.539,183747,0
2015-11-25,27.778,27.855,27.682,27.768,156243,0
2015-11-27,28.169,28.313,28.141,28.256,175171,0
2015-11-30,28.322,28.342,28.035,28.035,189813,0
2015-12-01,28.351,28.495,28.218,28.447,342453,0
2015-12-02,28.419,28.438,28.008,28.084,343172,0
2015-12-03,28.188,28.218,27.577,27.653,228181,0
2015-12-04,28.122,28.466,28.112,28.399,491842,0
2015-12-07,28.313,28.475,28.228,28.313,412988,0
2015-12-08,27.855,27.998,27.797,27.902,176419,0
2015-12-09,27.969,28.169,27.529,27.758,242313,0
2015-12-10,27.95,28.025,27.682,27.74,144217,0
2015-12-11,27.663,27.672,27.165,27.233,232064,0
2015-12-14,27.3,27.453,27.041,27.453,306788,0
2015-12-15,27.204,27.29,26.937,27.022,398451,0
2015-12-16,27.022,27.443,26.907,27.405,197971,0
2015-12-17,27.233,27.5,27.184,27.3,834133,0
2015-12-18,27.252,27.337,26.937,26.964,393954,0
2015-12-21,27.692,27.72,27.012,27.184,213134,0
2015-12-22,27.318,27.462,27.204,27.31,306468,0
2015-12-23,27.605,27.845,27.548,27.787,272613,0
2015-12-24,27.882,28.065,27.711,27.969,55980,0
2015-12-28,27.672,27.959,27.672,27.902,208864,0
2015-12-29,27.988,28.165,27.902,28.112,299294,0
2015-12-30,27.988,28.055,27.835,27.835,83956,0
2015-12-31,27.758,27.787,27.548,27.558,69377,0
2016-01-04,27.022,27.137,26.754,27.109,244673,0
2016-01-05,27.347,27.347,26.907,27.109,300553,0
2016-01-06,26.306,26.869,26.266,26.745,380542,0
2016-01-07,25.846,26.182,25.569,25.625,392553,0
2016-01-08,26.209,26.228,25.368,25.445,253090,0
2016-01-11,25.808,25.866,25.407,25.761,210881,0
2016-01-12,25.98,26.009,25.483,25.798,399750,0
2016-01-13,25.904,26.009,25.138,25.244,287901,0
2016-01-14,25.291,25.664,25.023,25.492,326060,0
2016-01-15,24.517,24.717,24.009,24.316,464416,0
2016-01-19,24.556,24.737,24.269,24.44,327860,0
2016-01-20,24.068,24.364,23.526,24.182,430454,0
2016-01-21,24.107,24.613,23.895,24.43,264980,0
2016-01-22,25.1,25.425,25.062,25.368,288302,0
2016-01-25,25.244,25.33,24.919,24.937,313682,0
2016-01-26,24.937,25.291,24.928,25.273,299209,0
2016-01-27,25.129,25.625,25.072,25.253,576740,0
2016-01-28,24.976,25.033,24.516,24.727,1896882,0
2016-01-29,24.87,25.751,24.852,25.741,928575,0
2016-02-01,25.282,25.71,25.177,25.608,370442,0
2016-02-02,24.861,24.89,24.464,24.603,388878,0
2016-02-03,24.89,24.89,24.22,24.565,1146512,0
2016-02-04,24.403,25.158,24.374,25.1,745717,0
2016-02-05,25.023,25.12,24.26,24.403,722123,0
2016-02-08,23.531,23.531,22.391,22.681,643370,0
2016-02-09,22.346,23.007,22.308,22.844,644310,0
2016-02-10,23.505,23.925,23.408,23.521,389974,0
2016-02-11,23.294,23.446,22.92,23.274,541331,0
2016-02-12,23.159,23.5,23.111,23.475,567091,0
2016-02-16,24.077,24.077,23.684,23.953,324645,0
2016-02-17,24.335,24.756,24.325,24.613,525024,0
2016-02-18,24.641,24.874,24.603,24.622,288365,0
2016-02-19,24.345,24.622,24.278,24.574,321004,0
2016-02-22,24.593,24.799,24.584,24.756,432627,0
2016-02-23,24.584,24.756,24.412,24.479,364101,0
2016-02-24,23.762,24.212,23.531,24.212,1046482,0
2016-02-25,24.135,24.297,23.905,24.297,596351,0
2016-02-26,24.144,24.25,23.991,24.153,390915,0
2016-02-29,24.488,24.695,24.383,24.43,395790,0
2016-03-01,24.947,25.186,24.838,25.072,662736,0
2016-03-02,24.957,25.186,24.776,25.177,337566,0
2016-03-03,25.989,26.41,25.961,26.401,469728,0
2016-03-04,26.276,26.334,25.931,26.056,437429,0
2016-03-07,25.635,26.009,25.598,25.971,268835,0
2016-03-08,26.065,26.172,25.885,25.894,324843,0
2016-03-09,26.209,26.257,25.922,25.98,270847,0
2016-03-10,26.17,26.432,25.761,26.024,436707,0
2016-03-11,26.813,27.221,26.783,27.123,460162,0
2016-03-14,27.591,27.649,27.143,27.143,393611,0
2016-03-15,26.813,26.84,26.578,26.822,197098,0
2016-03-16,26.402,26.929,26.393,26.86,456693,0
2016-03-17,26.996,27.513,26.919,27.445,197664,0
2016-03-18,27.571,27.61,27.387,27.445,275127,0
2016-03-21,27.065,27.211,27.026,27.095,575702,0
2016-03-22,26.85,27.123,26.84,27.006,266400,0
2016-03-23,26.88,26.977,26.519,26.558,200300,0
2016-03-24,26.87,26.977,26.803,26.929,289014,0
2016-03-28,27.105,27.211,26.929,27.075,98249,0
2016-03-29,27.279,27.717,27.221,27.688,384903,0
2016-03-30,27.902,28.019,27.678,27.717,214880,0
2016-03-31,27.659,27.659,27.367,27.435,353839,0
2016-04-01,27.162,27.581,27.152,27.532,274284,0
2016-04-04,27.581,27.591,27.337,27.445,187085,0
2016-04-05,26.996,27.055,26.714,26.753,268678,0
2016-04-06,27.221,27.347,27.133,27.327,635891,0
2016-04-07,27.337,27.415,27.055,27.095,310074,0
2016-04-08,27.669,27.897,27.629,27.737,228525,0
2016-04-11,28.116,28.311,27.882,27.892,289880,0
2016-04-12,28.01,28.097,27.814,28.058,311880,0
2016-04-13,28.36,28.516,28.214,28.35,240146,0
2016-04-14,28.097,28.273,27.912,28.174,172990,0
2016-04-15,27.844,28.184,27.844,28.097,325197,0
2016-04-18,27.951,28.292,27.951,28.253,244476,0
2016-04-19,28.302,28.555,28.234,28.476,294945,0
2016-04-20,28.136,28.272,28.106,28.106,356366,0
2016-04-21,28.028,28.204,27.798,27.805,237076,0
2016-04-22,27.922,27.97,27.639,27.746,299754,0
2016-04-25,28.048,28.068,27.829,27.96,319060,0
2016-04-26,28.516,28.575,28.35,28.428,426244,0
2016-04-27,28.847,28.993,28.691,28.847,293969,0
2016-04-28,28.476,28.857,28.428,28.486,310609,0
2016-04-29,28.438,28.476,28.136,28.34,441259,0
2016-05-02,28.409,28.506,28.311,28.32,271742,0
2016-05-03,27.98,28.234,27.629,27.708,1184195,0
2016-05-04,27.445,27.634,27.347,27.532,604244,0
2016-05-05,27.269,27.586,27.26,27.571,424881,0
2016-05-06,27.562,28.121,27.532,28.078,869821,0
2016-05-09,28.126,28.34,27.971,28.234,1327864,0
2016-05-10,28.419,28.739,28.409,28.681,942618,0
2016-05-11,28.506,28.632,28.36,28.37,1042172,0
2016-05-12,28.759,28.963,28.516,28.788,2021045,0
2016-05-13,28.36,28.593,28.35,28.419,653249,0
2016-05-16,28.389,28.817,28.379,28.661,1058042,0
2016-05-17,28.711,28.797,28.516,28.575,486612,0
2016-05-18,28.545,28.739,28.292,28.575,461921,0
2016-05-19,28.486,28.963,28.361,28.857,1856346,0
2016-05-20,29.198,29.304,29.051,29.061,310605,0
2016-05-23,29.042,29.089,28.907,28.924,812617,0
2016-05-24,29.217,29.537,29.217,29.46,385882,0
2016-05-25,30.034,30.044,29.858,29.957,1435061,0
2016-05-26,29.742,29.83,29.586,29.742,868328,0
2016-05-27,29.722,30.004,29.722,29.878,392570,0
2016-05-31,29.878,29.962,29.684,29.801,1675940,0
2016-06-01,29.334,29.557,29.294,29.557,328327,0
2016-06-02,29.381,29.48,29.235,29.47,429519,0
2016-06-03,29.401,29.527,29.235,29.47,649239,0
2016-06-06,29.354,29.762,29.329,29.752,390776,0
2016-06-07,29.957,30.156,29.957,30.103,295254,0
2016-06-08,30.355,30.711,30.346,30.569,1338649,0
2016-06-09,29.996,30.093,29.868,29.918,1011671,0
2016-06-10,28.973,29.109,28.807,28.963,1307315,0
2016-06-13,28.204,28.466,28.048,28.106,839082,0
2016-06-14,28.01,28.088,27.669,27.834,276772,0
2016-06-15,27.951,28.184,27.892,27.922,343107,0
2016-06-16,27.377,27.951,27.181,27.922,791917,0
2016-06-17,28.165,28.34,27.951,28.262,560233,0
2016-06-20,29.645,29.742,29.48,29.49,750374,0
2016-06-21,29.45,29.655,29.235,29.431,572149,0
2016-06-22,29.811,29.82,29.371,29.46,562615,0
2016-06-23,30.365,30.687,30.083,30.657,2049307,0
2016-06-24,27.231,28.204,27.221,27.864,3162414,0
2016-06-27,25.731,25.925,25.132,25.838,1675037,0
2016-06-28,26.529,27.133,26.511,27.065,3290510,0
2016-06-29,27.425,28.184,27.387,28.019,1471832,0
2016-06-30,27.97,28.797,27.927,28.797,990409,0
2016-07-01,28.788,28.827,28.535,28.681,537703,0
2016-07-05,27.513,27.532,27.075,27.143,779960,0
2016-07-06,26.529,27.172,26.306,27.172,1725634,0
2016-07-07,27.279,27.309,26.724,26.909,712899,0
2016-07-08,27.513,27.591,27.357,27.493,656796,0
2016-07-11,28.165,28.224,27.975,28.01,522477,0
2016-07-12,28.302,28.535,28.194,28.35,437052,0
2016-07-13,29.032,29.208,28.379,28.419,1224226,0
2016-07-14,29.003,29.217,28.817,29.109,1285449,0
2016-07-15,28.593,28.759,28.565,28.701,1986152,0
2016-07-18,28.584,28.895,28.466,28.847,774929,0
2016-07-19,28.506,28.701,28.476,28.575,560287,0
2016-07-20,28.681,28.827,28.642,28.73,760059,0
2016-07-21,28.438,28.739,28.409,28.613,1368270,0
2016-07-22,29.208,29.304,28.963,28.983,697055,0
2016-07-25,28.857,29.032,28.857,28.983,296292,0
2016-07-26,29.099,29.188,28.852,29.139,371162,0
2016-07-27,29.527,29.674,29.391,29.547,485016,0
2016-07-28,29.713,29.742,29.391,29.557,424530,0
2016-07-29,29.918,30.16,29.616,29.947,557109,0
2016-08-01,29.732,29.811,29.431,29.527,423356,0
2016-08-02,29.48,29.527,29.275,29.421,429645,0
2016-08-03,29.217,29.381,29.208,29.363,973513,0
2016-08-04,29.168,29.318,29.032,29.265,523623,0
2016-08-05,29.363,29.641,29.354,29.567,334322,0
2016-08-08,29.703,29.892,29.703,29.868,316278,0
2016-08-09,29.898,30.326,29.888,30.19,360479,0
2016-08-10,30.531,30.561,30.365,30.511,913869,0
2016-08-11,30.677,30.823,30.589,30.609,1144394,0
2016-08-12,31.134,31.183,30.94,30.969,800433,0
2016-08-15,31.378,31.475,31.295,31.329,382455,0
2016-08-16,31.719,32.137,31.699,32.011,696336,0
2016-08-17,32.701,32.744,32.273,32.575,1680354,0
2016-08-18,32.614,32.81,32.409,32.81,775861,0
2016-08-19,32.108,32.409,32.05,32.224,776773,0
2016-08-22,31.971,32.468,31.895,32.439,738059,0
2016-08-23,32.362,32.535,32.303,32.303,770796,0
2016-08-24,32.098,32.224,31.913,32.069,763093,0
2016-08-25,33.023,33.023,32.673,32.673,1955514,0
2016-08-26,33.052,33.13,32.162,32.362,1637644,0
2016-08-29,32.79,33.238,32.687,33.013,655126,0
2016-08-30,33.032,33.062,32.81,32.956,942214,0
2016-08-31,32.634,32.974,32.545,32.906,1097783,0
2016-09-01,32.634,32.974,32.565,32.926,527546,0
2016-09-02,32.994,33.155,32.787,32.994,1282346,0
2016-09-06,33.344,33.374,33.042,33.14,2119509,0
2016-09-07,33.315,33.355,33.1,33.306,1681294,0
2016-09-08,33.394,33.482,32.807,32.807,974510,0
2016-09-09,32.404,32.424,31.592,31.66,2068560,0
2016-09-12,31.709,32.434,31.68,32.414,1745260,0
2016-09-13,32.267,32.366,31.905,32.023,1455000,0
2016-09-14,32.414,32.532,32.209,32.267,1861650,0
2016-09-15,32.513,32.757,32.238,32.747,5763681,0
2016-09-16,32.551,32.571,31.474,31.483,3206273,0
2016-09-19,32.209,32.209,31.777,31.886,1956754,0
2016-09-20,32.277,32.346,31.866,31.944,1288688,0
2016-09-21,32.15,32.307,31.896,32.297,1362738,0
2016-09-22,33.238,33.325,32.865,32.934,1221397,0
2016-09-23,32.777,33.1,32.762,32.855,833486,0
2016-09-26,32.551,32.591,32.394,32.434,891061,0
2016-09-27,31.964,32.434,31.907,32.385,658482,0
2016-09-28,32.954,32.992,32.561,32.845,2423084,0
2016-09-29,32.678,32.767,32.16,32.356,1335001,0
2016-09-30,32.591,32.767,32.385,32.591,1488155,0
2016-10-03,32.513,32.688,32.209,32.356,392672,0
2016-10-04,33.482,33.502,32.963,33.031,1753571,0
2016-10-05,32.992,33.051,32.787,32.807,675477,0
2016-10-06,32.797,32.944,32.64,32.914,1453821,0
2016-10-07,32.67,32.713,32.16,32.257,668876,0
2016-10-10,32.62,33.031,32.62,32.914,760183,0
2016-10-11,32.513,32.532,31.896,32.071,755649,0
2016-10-12,31.759,31.924,31.612,31.817,1160778,0
2016-10-13,31.366,31.886,31.288,31.777,1524444,0
2016-10-14,31.905,32.145,31.856,31.856,1028942,0
2016-10-17,31.719,32.12,31.709,32.023,652865,0
2016-10-18,32.875,32.885,32.62,32.708,560890,0
2016-10-19,32.424,32.571,32.336,32.385,665201,0
2016-10-20,32.12,32.503,31.896,32.317,2378334,0
2016-10-21,32.277,32.464,32.18,32.424,682234,0
2016-10-24,32.728,32.787,32.346,32.532,549694,0
2016-10-25,32.513,32.541,31.964,32.052,430224,0
2016-10-26,31.709,32.111,31.65,31.934,384384,0
2016-10-27,32.081,32.081,31.493,31.787,530388,0
2016-10-28,31.465,31.856,31.425,31.719,886087,0
2016-10-31,31.768,31.836,31.621,31.64,916959,0
2016-11-01,31.406,31.65,31.053,31.199,793052,0
2016-11-02,31.239,31.493,31.161,31.18,506164,0
2016-11-03,31.161,31.199,30.906,30.955,564033,0
2016-11-04,31.023,31.455,30.906,31.092,1140214,0
2016-11-07,31.749,31.807,31.582,31.759,403649,0
2016-11-08,31.915,32.317,31.846,32.13,567790,0
2016-11-09,34.638,34.804,34.109,34.305,4632540,0
2016-11-10,35.128,35.147,34.158,34.462,4559335,0
2016-11-11,34.217,34.354,33.776,33.923,1430616,0
2016-11-14,34.149,34.286,33.952,34.207,1795029,0
2016-11-15,33.805,33.893,33.59,33.855,2528991,0
2016-11-16,33.022,33.11,32.797,33.041,2287385,0
2016-11-17,33.394,33.571,33.238,33.462,4395270,0
2016-11-18,32.904,33.139,32.904,33.041,1764503,0
2016-11-21,33.276,33.394,32.963,33.022,1615767,0
2016-11-22,33.11,33.11,32.66,32.787,1735311,0
2016-11-23,32.062,32.287,31.964,32.248,741643,0
2016-11-25,32.992,33.105,32.811,33.081,658123,0
2016-11-28,32.346,32.493,31.983,32.013,2818161,0
2016-11-29,31.934,32.356,31.934,32.199,1037182,0
2016-11-30,32.924,32.934,32.414,32.434,654991,0
2016-12-01,32.317,32.414,32.071,32.17,507248,0
2016-12-02,31.896,32.16,31.777,31.876,482329,0
2016-12-05,32.346,32.414,32.12,32.199,1197069,0
2016-12-06,32.61,33.159,32.61,33.12,1390969,0
2016-12-07,33.521,33.962,33.375,33.913,2026901,0
2016-12-08,33.571,33.698,33.325,33.355,1234249,0
2016-12-09,33.531,33.561,33.247,33.423,603379,0
2016-12-12,33.247,33.443,33.051,33.178,528259,0
2016-12-13,33.414,33.638,33.12,33.129,622622,0
2016-12-14,32.992,33.188,32.601,32.61,593486,0
2016-12-15,32.875,32.992,32.698,32.885,529557,0
2016-12-16,33.051,33.081,32.772,32.797,530019,0
2016-12-19,32.522,32.738,32.483,32.62,466119,0
2016-12-20,32.326,32.777,32.287,32.698,384749,0
2016-12-21,32.581,32.845,32.541,32.738,264662,0
2016-12-22,32.591,32.708,32.503,32.522,416613,0
2016-12-23,32.63,32.688,32.522,32.66,136499,0
2016-12-27,32.835,32.835,32.718,32.747,160708,0
2016-12-28,33.071,33.071,32.767,32.787,410108,0
2016-12-29,33.168,33.345,33.1,33.168,339470,0
2016-12-30,33.815,33.997,33.58,33.678,816390,0
2017-01-03,33.315,33.571,32.904,32.973,1231611,0
2017-01-04,33.11,33.168,32.904,33.159,888206,0
2017-01-05,33.335,33.566,33.335,33.492,1280267,0
2017-01-06,33.345,33.414,33.218,33.257,642292,0
2017-01-09,33.041,33.159,32.954,33.031,424460,0
2017-01-10,33.482,33.551,33.316,33.345,716715,0
2017-01-11,33.649,33.952,33.423,33.943,821784,0
2017-01-12,34.021,34.05,33.727,33.943,555062,0
2017-01-13,34.276,34.373,34.109,34.305,527390,0
2017-01-17,34.139,34.168,33.835,33.972,311260,0
2017-01-18,33.776,34.06,33.756,33.893,393913,0
2017-01-19,33.58,33.718,33.443,33.639,482398,0
2017-01-20,34.158,34.368,34.099,34.344,345348,0
2017-01-23,34.452,34.687,34.344,34.667,355794,0
2017-01-24,34.931,35.138,34.794,35.05,461605,0
2017-01-25,36.068,36.078,35.686,35.843,461108,0
2017-01-26,35.294,35.373,35.05,35.265,551455,0
2017-01-27,34.991,35.098,34.839,34.903,372502,0
2017-01-30,34.589,34.599,34.197,34.433,615327,0
2017-01-31,34.462,34.501,33.561,33.815,1485773,0
2017-02-01,34.638,34.863,34.354,34.814,849649,0
2017-02-02,34.794,34.961,34.648,34.677,622255,0
2017-02-03,35.177,35.177,34.785,34.844,491476,0
2017-02-06,34.296,34.364,34.139,34.266,439757,0
2017-02-07,33.571,33.822,33.472,33.58,1371808,0
2017-02-08,33.198,33.423,33.051,33.375,549927,0
2017-02-09,33.228,33.659,33.218,33.521,823077,0
2017-02-10,33.865,33.992,33.698,33.835,359847,0
2017-02-13,34.08,34.266,34.021,34.07,1274871,0
2017-02-14,33.609,33.698,33.355,33.561,408628,0
2017-02-15,33.365,33.766,33.355,33.727,631017,0
2017-02-16,34.177,34.187,33.718,33.805,536600,0
2017-02-17,33.58,33.629,33.375,33.521,527483,0
2017-02-21,34.256,34.491,34.168,34.481,942853,0
2017-02-22,33.992,34.109,33.786,34.089,569513,0
2017-02-23,34.129,34.197,32.982,33.139,863387,0
2017-02-24,32.199,32.807,32.15,32.728,803297,0
2017-02-27,32.678,33.66,32.65,33.462,1119245,0
2017-02-28,33.443,33.541,33.012,33.081,798988,0
2017-03-01,34.54,34.57,34.305,34.383,1363924,0
2017-03-02,33.933,34.226,33.903,34.08,1228603,0
2017-03-03,34.296,34.775,34.296,34.766,688361,0
2017-03-06,34.481,34.501,34.353,34.452,348686,0
2017-03-07,34.452,34.584,34.256,34.423,444306,0
2017-03-08,34.619,34.746,34.354,34.373,413686,0
2017-03-09,34.55,34.699,34.436,34.649,747933,0
2017-03-10,34.898,34.947,34.669,34.908,600193,0
2017-03-13,34.828,34.888,34.6,34.808,655010,0
2017-03-14,34.292,34.401,34.113,34.331,542953,0
2017-03-15,34.679,34.967,34.59,34.937,698529,0
2017-03-16,34.759,35.076,34.759,34.977,576096,0
2017-03-17,34.898,34.977,34.649,34.828,600298,0
2017-03-20,35.126,35.285,34.858,34.977,661842,0
2017-03-21,35.524,35.563,34.659,34.679,718510,0
2017-03-22,34.441,34.772,34.287,34.639,616139,0
2017-03-23,35.067,35.414,34.987,35.106,688243,0
2017-03-24,34.679,35.076,34.679,34.848,634712,0
2017-03-27,34.322,34.659,34.272,34.56,493514,0
2017-03-28,34.629,34.957,34.62,34.739,631861,0
2017-03-29,34.312,34.778,34.282,34.739,403089,0
2017-03-30,34.957,35.096,34.764,34.788,578481,0
2017-03-31,34.411,35.057,34.401,34.937,636231,0
2017-04-03,34.788,34.898,34.237,34.421,489676,0
2017-04-04,34.54,34.679,34.48,34.659,403902,0
2017-04-05,34.669,34.838,34.202,34.212,504534,0
2017-04-06,34.252,34.441,34.148,34.222,466106,0
2017-04-07,34.361,34.62,34.341,34.53,585549,0
2017-04-10,34.381,34.451,34.237,34.262,283828,0
2017-04-11,34.341,34.411,33.974,34.371,662540,0
2017-04-12,34.153,34.173,33.855,34.024,361333,0
2017-04-13,33.586,33.815,33.368,33.388,476149,0
2017-04-17,33.576,33.686,33.418,33.686,224824,0
2017-04-18,33.308,33.447,33.06,33.199,549721,0
2017-04-19,33.626,33.725,33.338,33.418,426233,0
2017-04-20,33.755,34.113,33.696,33.974,576023,0
2017-04-21,34.302,34.54,34.093,34.52,898531,0
2017-04-24,36.1,36.517,35.921,36.179,1175294,0
2017-04-25,36.308,36.338,35.961,35.961,927873,0
2017-04-26,36.358,36.408,36.12,36.169,894623,0
2017-04-27,36.139,36.308,36,36.209,414294,0
2017-04-28,36.368,36.388,36.07,36.08,365004,0
2017-05-01,36.269,36.398,36.169,36.278,311019,0
2017-05-02,36.954,37.014,36.721,36.914,1204697,0
2017-05-03,37.033,37.053,36.78,36.855,761505,0
2017-05-04,37.222,37.292,37.014,37.202,924138,0
2017-05-05,37.779,37.788,37.461,37.51,779291,0
2017-05-08,37.014,37.063,36.76,36.865,1027981,0
2017-05-09,37.182,37.242,36.914,36.954,865478,0
2017-05-10,36.934,37.143,36.884,37.033,613250,0
2017-05-11,37.083,37.133,36.686,37.033,452941,0
2017-05-12,36.735,36.845,36.596,36.666,721455,0
2017-05-15,36.606,37.014,36.577,36.924,654109,0
2017-05-16,36.894,37.004,36.785,36.795,291116,0
2017-05-17,35.99,36.03,35.404,35.414,756382,0
2017-05-18,35.315,35.822,35.305,35.742,493747,0
2017-05-19,35.98,36.368,35.98,36.269,311275,0
2017-05-22,36.348,36.393,36.05,36.169,352156,0
2017-05-23,36.288,36.368,36.02,36.239,220032,0
2017-05-24,35.732,36.02,35.663,36.01,537875,0
2017-05-25,35.782,35.901,35.623,35.742,446411,0
2017-05-26,35.533,35.633,35.365,35.474,297180,0
2017-05-30,35.573,35.911,35.553,35.831,273878,0
2017-05-31,36.199,36.269,35.732,35.881,402240,0
2017-06-01,36,36.368,35.911,36.358,382391,0
2017-06-02,36.269,36.457,36.239,36.388,295345,0
2017-06-05,36.219,36.318,36.03,36.12,199731,0
2017-06-06,35.504,35.682,35.444,35.464,358743,0
2017-06-07,35.553,35.732,35.464,35.682,409810,0
2017-06-08,36.01,36.259,35.951,35.971,821235,0
2017-06-09,36.129,36.408,36,36.219,390758,0
2017-06-12,35.822,35.911,35.563,35.861,337332,0
2017-06-13,36.189,36.189,35.881,36.06,399932,0
2017-06-14,35.971,36.239,35.762,35.851,403182,0
2017-06-15,35.216,35.563,35.186,35.533,314930,0
2017-06-16,35.593,35.926,35.474,35.911,312524,0
2017-06-19,36.298,36.517,36.179,36.269,294256,0
2017-06-20,36.288,36.348,35.921,36.03,332269,0
2017-06-21,36.07,36.239,35.98,36.07,564014,0
2017-06-22,35.533,35.812,35.444,35.653,421360,0
2017-06-23,35.533,35.841,35.404,35.722,324446,0
2017-06-26,35.901,36.02,35.712,35.841,253740,0
2017-06-27,35.394,35.563,35.285,35.384,903915,0
2017-06-28,36,36.179,35.653,35.782,1510915,0
2017-06-29,35.583,35.643,35.146,35.345,1306187,0
2017-06-30,35.792,35.841,35.057,35.235,1717401,0
2017-07-03,35.335,35.663,35.305,35.563,1057708,0
2017-07-05,35.702,36.08,35.623,36.07,460140,0
2017-07-06,35.484,35.613,35.345,35.424,399550,0
2017-07-07,35.335,35.613,35.186,35.583,325435,0
2017-07-10,35.504,35.712,35.454,35.613,338648,0
2017-07-11,35.504,35.504,35.126,35.424,311029,0
2017-07-12,36.149,36.269,36,36.11,329748,0
2017-07-13,36.278,36.278,35.871,36.04,359724,0
2017-07-14,35.841,35.961,35.673,35.871,266247,0
2017-07-17,35.822,35.901,35.742,35.831,506634,0
2017-07-18,35.474,35.553,35.404,35.514,228885,0
2017-07-19,35.822,35.951,35.732,35.901,334580,0
2017-07-20,35.971,36,35.454,35.543,235338,0
2017-07-21,35.096,35.216,34.838,35.186,478683,0
2017-07-24,34.649,34.972,34.48,34.937,674637,0
2017-07-25,35.206,35.335,35.047,35.076,517575,0
2017-07-26,35.235,35.514,35.106,35.404,491841,0
2017-07-27,35.404,35.404,35.037,35.206,404861,0
2017-07-28,34.689,34.937,34.51,34.937,414811,0
2017-07-31,34.749,34.898,34.649,34.838,359716,0
2017-08-01,35.245,35.245,34.56,34.639,829819,0
2017-08-02,34.242,34.729,34.222,34.719,1102352,0
2017-08-03,34.808,35.166,34.57,34.649,1552951,0
2017-08-04,35.166,35.166,34.848,35.037,1361511,0
2017-08-07,34.808,34.908,34.729,34.868,620402,0
2017-08-08,34.58,34.788,34.441,34.51,618328,0
2017-08-09,34.232,34.401,34.212,34.391,605865,0
2017-08-10,34.173,34.272,33.775,33.795,672057,0
2017-08-11,33.964,34.073,33.765,33.835,657598,0
2017-08-14,34.242,34.322,34.093,34.222,516688,0
2017-08-15,34.689,34.774,34.58,34.629,612471,0
2017-08-16,35.126,35.136,34.937,35.106,910203,0
2017-08-17,34.719,34.987,34.441,34.461,672877,0
2017-08-18,34.192,34.252,33.954,34.103,500676,0
2017-08-21,33.994,34.143,33.894,34.024,308679,0
2017-08-22,34.242,34.471,34.222,34.411,391384,0
2017-08-23,34.093,34.292,34.063,34.063,313718,0
2017-08-24,35.444,35.752,35.245,35.325,727676,0
2017-08-25,35.394,35.397,34.739,34.878,952090,0
2017-08-28,34.778,34.838,34.421,34.58,686887,0
2017-08-29,33.944,34.242,33.894,34.004,705310,0
2017-08-30,34.163,34.461,34.123,34.411,812983,0
2017-08-31,34.61,34.789,34.55,34.679,721401,0
2017-09-01,35.365,35.384,35.126,35.235,516233,0
2017-09-05,35.136,35.256,34.629,34.679,537747,0
2017-09-06,34.48,34.62,34.421,34.55,413880,0
2017-09-07,35.28,35.3,34.91,35.04,474333,0
2017-09-08,35.01,35.06,34.86,34.89,349274,0
2017-09-11,35.26,35.27,34.85,34.86,575239,0
2017-09-12,35.2,35.35,35.13,35.17,360983,0
2017-09-13,35.36,35.4,35.01,35.09,494533,0
2017-09-14,35.18,35.42,35.06,35.26,626083,0
2017-09-15,35.7,35.84,35.53,35.72,855854,0
2017-09-18,36.08,36.125,35.81,35.89,500350,0
2017-09-19,36.33,36.34,35.83,36.03,551236,0
2017-09-20,35.93,36.13,35.72,35.94,469782,0
2017-09-21,36.62,36.96,36.55,36.84,442856,0
2017-09-22,36.58,36.76,36.55,36.6,392900,0
2017-09-25,36.31,36.33,36.065,36.15,341793,0
2017-09-26,36.11,36.165,35.75,35.93,784362,0
2017-09-27,36.42,36.42,36.1,36.26,474756,0
2017-09-28,36.97,37.39,36.85,37.28,610398,0
2017-09-29,37.67,38.06,37.57,37.86,952943,0
2017-10-02,37.26,37.39,37.1,37.16,451004,0
2017-10-03,37.4,37.495,37.35,37.44,391287,0
2017-10-04,37.45,37.63,37.42,37.46,291232,0
2017-10-05,37.12,37.19,36.74,36.93,505480,0
2017-10-06,36.17,36.25,36.07,36.25,512443,0
2017-10-09,36.26,36.26,35.94,36.01,267495,0
2017-10-10,36.24,36.26,36.13,36.24,478335,0
2017-10-11,36.58,36.61,36.35,36.44,445608,0
2017-10-12,36.26,36.29,36.152,36.19,317652,0
2017-10-13,36.68,36.84,36.46,36.46,356839,0
2017-10-16,36.31,36.37,36.08,36.24,424345,0
2017-10-17,35.88,35.98,35.83,35.93,268939,0
2017-10-18,35.91,35.97,35.79,35.81,197987,0
2017-10-19,35.74,36.29,35.73,36.27,311119,0
2017-10-20,36.66,36.93,36.63,36.69,296475,0
2017-10-23,37.38,37.38,36.94,36.98,307833,0
2017-10-24,37.03,37.23,36.86,37.17,216153,0
2017-10-25,37.3,37.35,36.84,37.07,354312,0
2017-10-26,37.2,37.61,37.16,37.46,309570,0
2017-10-27,37.73,37.79,37.48,37.58,324609,0
2017-10-30,37.37,37.55,37.15,37.29,349095,0
2017-10-31,37.62,37.66,37.4,37.52,246778,0
2017-11-01,37.32,37.36,36.745,36.79,365659,0
2017-11-02,36.24,36.64,36.22,36.56,589044,0
2017-11-03,36.53,36.62,36.37,36.54,666155,0
2017-11-06,36.34,36.44,36.25,36.4,780540,0
2017-11-07,35.76,35.85,35.37,35.42,1237150,0
2017-11-08,35.72,36.345,35.67,36.24,520190,0
2017-11-09,35.95,36.15,35.45,35.83,476033,0
2017-11-10,35.85,35.91,35.63,35.8,308394,0
