Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.7,30.892,30.453,30.777,182044,0
2005-02-28,30.656,30.77,30.263,30.692,330197,0
2005-03-01,30.692,31.095,30.622,30.961,291843,0
2005-03-02,30.969,31.224,30.754,30.919,216848,0
2005-03-03,31.006,31.144,30.77,30.937,277186,0
2005-03-04,31.025,31.215,30.735,31.153,169108,0
2005-03-07,29.87,30.832,29.739,30.306,524147,0
2005-03-08,30.397,30.397,29.638,29.846,624210,0
2005-03-09,29.863,30.114,29.82,29.975,536968,0
2005-03-10,29.984,29.984,29.655,29.915,559524,0
2005-03-11,29.888,30.071,29.696,29.792,491629,0
2005-03-14,29.87,30.003,29.811,29.906,318748,0
2005-03-15,29.915,30.08,29.619,29.704,242153,0
2005-03-16,29.704,29.739,29.312,29.68,481213,0
2005-03-17,29.747,29.756,29.519,29.628,286804,0
2005-03-18,29.67,29.696,29.346,29.471,345882,0
2005-03-21,29.496,29.619,29.436,29.496,205743,0
2005-03-22,29.4,29.82,29.224,29.294,260813,0
2005-03-23,29.173,29.278,28.866,29.022,369811,0
2005-03-24,29.173,29.409,29.085,29.173,312563,0
2005-03-28,29.303,29.512,29.234,29.328,456824,0
2005-03-29,29.337,29.337,28.753,28.822,472969,0
2005-03-30,28.839,28.912,28.675,28.744,585286,0
2005-03-31,28.744,28.744,27.74,27.95,1287238,0
2005-04-01,28.125,28.193,27.39,27.758,838544,0
2005-04-04,27.863,27.975,27.39,27.863,388586,0
2005-04-05,27.153,28.744,26.972,27.634,1032606,0
2005-04-06,27.836,28.081,27.609,27.662,640012,0
2005-04-07,27.74,27.817,27.426,27.511,808660,0
2005-04-08,27.584,27.618,27.268,27.304,460719,0
2005-04-11,27.251,27.251,27.005,27.163,424650,0
2005-04-12,27.207,27.601,27.153,27.469,666460,0
2005-04-13,27.478,27.592,27.399,27.444,359506,0
2005-04-14,27.496,27.584,27.251,27.304,1030659,0
2005-04-15,27.312,27.39,26.725,27.067,536859,0
2005-04-18,27.042,27.784,27.032,27.671,671272,0
2005-04-19,27.671,28.247,27.511,28.168,945480,0
2005-04-20,28.037,28.046,26.964,26.964,1619381,0
2005-04-21,27.286,27.478,26.849,27.023,977994,0
2005-04-22,27.074,27.121,26.772,26.866,1254035,0
2005-04-25,26.866,27.032,26.492,26.657,856749,0
2005-04-26,26.657,26.955,26.465,26.475,587345,0
2005-04-27,26.551,26.857,26.351,26.725,632798,0
2005-04-28,26.725,26.725,26.177,26.194,615397,0
2005-04-29,26.368,26.368,25.905,26.319,897049,0
2005-05-02,26.319,26.657,26.002,26.244,511093,0
2005-05-03,26.177,26.273,26.071,26.136,619979,0
2005-05-04,26.31,26.368,26.117,26.218,473080,0
2005-05-05,26.186,26.525,26.071,26.126,474799,0
2005-05-06,26.291,26.36,26.177,26.194,284745,0
2005-05-09,26.126,26.327,26.053,26.236,289549,0
2005-05-10,26.136,26.167,25.878,26.117,528268,0
2005-05-11,26.036,26.244,25.942,26.136,355382,0
2005-05-12,26.177,26.236,25.942,26.071,442396,0
2005-05-13,26.08,26.282,25.644,26.026,375192,0
2005-05-16,26.053,26.7,26.002,26.691,376679,0
2005-05-17,26.588,26.866,26.543,26.815,300884,0
2005-05-18,26.988,28.037,26.946,27.863,661883,0
2005-05-19,27.844,28.019,27.802,27.907,419390,0
2005-05-20,27.95,28.438,27.775,28.368,524719,0
2005-05-23,28.361,28.438,27.713,27.802,657874,0
2005-05-24,27.758,27.758,27.417,27.694,349546,0
2005-05-25,27.704,27.713,27.153,27.259,255776,0
2005-05-26,27.304,27.337,26.866,27.277,447663,0
2005-05-27,27.409,27.452,27.102,27.207,197957,0
2005-05-31,27.207,27.268,27.084,27.251,302602,0
2005-06-01,27.364,27.713,27.277,27.426,184561,0
2005-06-02,27.337,27.496,27.198,27.435,224177,0
2005-06-03,27.399,27.924,27.364,27.372,313709,0
2005-06-06,28.429,29.05,27.827,29.032,759773,0
2005-06-07,29.04,29.436,28.569,28.596,497697,0
2005-06-08,28.603,28.794,28.316,28.42,603030,0
2005-06-09,28.42,28.612,28.071,28.384,526667,0
2005-06-10,28.384,28.384,27.966,27.993,279250,0
2005-06-13,27.993,28.255,27.985,28.142,147693,0
2005-06-14,28.142,28.474,28.037,28.384,315881,0
2005-06-15,28.56,28.56,27.985,28.107,275012,0
2005-06-16,28.054,28.62,28.019,28.596,218111,0
2005-06-17,29.04,29.418,28.92,29.321,639327,0
2005-06-20,29.26,29.444,29.04,29.346,322296,0
2005-06-21,29.346,29.68,29.346,29.528,244783,0
2005-06-22,29.696,29.783,29.519,29.747,231847,0
2005-06-23,29.688,29.783,28.963,28.998,275470,0
2005-06-24,29.007,29.007,28.343,28.876,391105,0
2005-06-27,28.729,28.998,28.511,28.92,213525,0
2005-06-28,28.912,29.453,28.894,29.409,244097,0
2005-06-29,29.346,29.655,29.26,29.609,205743,0
2005-06-30,29.696,29.829,29.224,29.268,628908,0
2005-07-01,29.268,29.4,28.963,29.26,174260,0
2005-07-05,29.217,29.609,29.085,29.294,682832,0
2005-07-06,29.286,29.294,28.794,28.876,333057,0
2005-07-07,28.693,28.971,28.603,28.945,685465,0
2005-07-08,28.945,29.337,28.762,29.26,457398,0
2005-07-11,29.26,29.303,29.138,29.198,508690,0
2005-07-12,29.022,29.032,28.511,28.839,921666,0
2005-07-13,28.822,28.832,28.352,28.429,221310,0
2005-07-14,30.133,30.133,29.05,29.381,3661350,0
2005-07-15,29.26,29.303,29.032,29.26,403014,0
2005-07-18,29.26,29.278,29.04,29.182,324700,0
2005-07-19,29.224,29.337,29.182,29.25,275698,0
2005-07-20,29.25,29.303,28.876,29.303,436102,0
2005-07-21,29.286,29.346,29.085,29.26,939757,0
2005-07-22,29.173,29.224,28.786,28.902,391220,0
2005-07-25,28.822,28.884,28.403,28.465,590208,0
2005-07-26,28.474,28.753,28.316,28.596,273865,0
2005-07-27,28.737,28.737,28.482,28.638,1958967,0
2005-07-28,29.173,29.729,29.173,29.496,1444321,0
2005-07-29,29.436,29.479,28.779,28.822,1043371,0
2005-08-01,28.822,28.998,28.744,28.753,470677,0
2005-08-02,28.822,29.182,28.813,29.067,562502,0
2005-08-03,29.059,29.059,28.786,28.998,314970,0
2005-08-04,28.998,28.998,28.612,28.813,328476,0
2005-08-05,28.822,28.848,28.142,28.511,551967,0
2005-08-08,28.56,28.902,28.281,28.299,465066,0
2005-08-09,28.307,29.182,28.29,28.92,728629,0
2005-08-10,29.111,29.696,28.866,28.92,731608,0
2005-08-11,28.92,29.04,28.647,28.937,437933,0
2005-08-12,28.945,29.286,28.753,29.163,345767,0
2005-08-15,29.04,29.362,28.866,29.163,323096,0
2005-08-16,29.04,29.05,28.335,28.335,215702,0
2005-08-17,28.299,28.629,28.274,28.56,290123,0
2005-08-18,28.474,28.702,28.352,28.629,230015,0
2005-08-19,28.629,28.647,28.384,28.429,157424,0
2005-08-22,28.429,28.603,27.95,28.238,410457,0
2005-08-23,28.238,28.238,27.694,27.897,399348,0
2005-08-24,27.767,27.95,27.548,27.722,521512,0
2005-08-25,27.722,27.897,27.671,27.836,260471,0
2005-08-26,27.75,27.75,27.364,27.469,402671,0
2005-08-29,27.469,27.95,27.304,27.853,299969,0
2005-08-30,27.731,27.784,27.312,27.704,321037,0
2005-08-31,27.704,28.158,27.548,28.142,412975,0
2005-09-01,27.985,28.116,27.399,27.557,355843,0
2005-09-02,27.584,27.662,27.329,27.399,212954,0
2005-09-06,27.511,27.694,27.487,27.689,311533,0
2005-09-07,27.601,28.168,27.601,28.15,312333,0
2005-09-08,28.107,28.107,27.643,27.784,256577,0
2005-09-09,27.871,28.448,27.863,28.168,280047,0
2005-09-12,28.255,29.312,28.255,28.786,404730,0
2005-09-13,28.737,28.857,28.465,28.544,399120,0
2005-09-14,28.544,28.971,28.544,28.912,449953,0
2005-09-15,28.912,29.312,28.675,28.786,460029,0
2005-09-16,28.912,28.937,28.596,28.702,432781,0
2005-09-19,28.762,28.762,28.158,28.343,127200,0
2005-09-20,28.326,28.335,26.815,27.153,1375971,0
2005-09-21,27.067,27.067,26.543,26.664,762292,0
2005-09-22,26.7,27.188,26.509,27.067,239975,0
2005-09-23,26.982,27.268,26.815,27.074,134299,0
2005-09-26,27.153,27.694,27.139,27.504,421218,0
2005-09-27,27.557,27.671,27.364,27.539,313021,0
2005-09-28,27.592,27.626,27.251,27.478,280163,0
2005-09-29,27.496,27.567,26.937,27.329,286231,0
2005-09-30,27.295,27.504,27.295,27.381,157082,0
2005-10-03,27.381,27.809,27.051,27.145,288520,0
2005-10-04,27.145,27.557,27.084,27.312,353897,0
2005-10-05,27.032,27.061,25.758,26.159,1175953,0
2005-10-06,26.036,26.717,26.036,26.613,602115,0
2005-10-07,26.64,26.927,26.427,26.815,419731,0
2005-10-10,26.815,26.849,26.465,26.622,350692,0
2005-10-11,26.824,26.824,26.099,26.327,1157631,0
2005-10-12,26.209,26.291,25.671,26.126,517049,0
2005-10-13,26.071,26.08,25.13,25.896,521631,0
2005-10-14,26.159,26.465,25.722,26.465,305926,0
2005-10-17,26.465,26.509,25.73,26.377,216503,0
2005-10-18,25.767,25.775,24.893,25.207,782098,0
2005-10-19,25.103,26.053,24.979,26.053,662795,0
2005-10-20,26.099,26.412,26.026,26.273,358934,0
2005-10-21,26.282,26.972,26.194,26.64,533647,0
2005-10-24,28.029,28.779,27.163,28.779,1695175,0
2005-10-25,28.647,29.138,28.158,28.518,1056076,0
2005-10-26,28.537,29.154,28.455,28.902,583227,0
2005-10-27,28.803,28.955,28.647,28.794,1053329,0
2005-10-28,28.929,29.26,28.693,29.007,543495,0
2005-10-31,29.067,29.958,29.067,29.537,509494,0
2005-11-01,29.436,29.512,29.014,29.346,445606,0
2005-11-02,29.303,30.334,29.26,30.151,370382,0
2005-11-03,30.281,30.389,29.923,29.958,314737,0
2005-11-04,29.783,29.915,29.436,29.647,645165,0
2005-11-07,29.647,30.229,29.591,30.186,310160,0
2005-11-08,29.967,29.975,28.465,28.647,1252777,0
2005-11-09,28.693,29.512,28.693,29.022,602458,0
2005-11-10,28.971,29.647,28.56,29.479,252111,0
2005-11-11,29.303,29.564,29.059,29.286,105222,0
2005-11-14,30.088,30.306,29.915,30.124,713290,0
2005-11-15,30.124,30.832,29.967,30.194,872432,0
2005-11-16,30.272,31.095,30.229,30.754,579903,0
2005-11-17,30.953,31.233,30.763,30.961,425681,0
2005-11-18,31.315,31.497,31.086,31.388,482015,0
2005-11-21,31.355,32.28,31.355,31.997,383433,0
2005-11-22,31.863,32.095,31.845,31.863,321836,0
2005-11-23,32.405,34.265,32.386,33.913,1717386,0
2005-11-25,33.828,33.864,33.085,33.104,343020,0
2005-11-28,33.157,33.241,32.405,32.755,464379,0
2005-11-29,32.84,33.452,32.519,32.675,355959,0
2005-11-30,32.675,33.006,32.474,32.579,451903,0
2005-12-01,32.797,33.557,32.797,33.224,409653,0
2005-12-02,33.224,33.504,33.095,33.452,220968,0
2005-12-05,33.408,33.462,32.891,33.399,234137,0
2005-12-06,33.408,34.106,33.39,33.618,335464,0
2005-12-07,33.618,33.635,33.112,33.408,543612,0
2005-12-08,33.417,33.539,32.196,32.456,846211,0
2005-12-09,32.509,32.929,32.006,32.797,681913,0
2005-12-12,32.797,33.076,32.535,32.885,376111,0
2005-12-13,32.885,33.313,32.805,33.278,352982,0
2005-12-14,33.278,33.635,32.876,33.452,239405,0
2005-12-15,33.408,33.539,33.014,33.33,313252,0
2005-12-16,33.496,33.504,33.217,33.322,447322,0
2005-12-19,33.322,33.322,32.289,32.509,363742,0
2005-12-20,32.492,33.165,32.343,32.764,754965,0
2005-12-21,32.788,33.233,32.788,32.972,405301,0
2005-12-22,33.147,33.286,32.709,32.805,529641,0
2005-12-23,32.938,33.147,32.666,33.121,483274,0
2005-12-27,33.208,33.364,32.755,32.755,226239,0
2005-12-28,32.929,33.189,32.736,33.139,235054,0
2005-12-29,33.112,33.165,32.684,32.772,217765,0
2005-12-30,32.551,32.551,31.877,31.903,648028,0
2006-01-03,32.123,32.666,31.871,32.605,451672,0
2006-01-04,32.657,32.692,32.222,32.622,323556,0
2006-01-05,32.622,32.745,32.446,32.736,242497,0
2006-01-06,32.684,33.014,32.378,32.998,369237,0
2006-01-09,32.92,33.6,32.92,33.479,430606,0
2006-01-10,33.487,33.881,33.443,33.716,606581,0
2006-01-11,33.723,33.891,33.608,33.755,533880,0
2006-01-12,33.802,34.048,33.618,33.748,461861,0
2006-01-13,33.671,33.9,33.173,33.173,332603,0
2006-01-17,33.18,33.241,32.579,32.946,836027,0
2006-01-18,34.544,36.421,34.49,36.248,4556571,0
2006-01-19,36.03,36.266,35.732,35.81,1440658,0
2006-01-20,35.81,35.81,35.022,35.022,589867,0
2006-01-23,34.972,35.46,34.824,35.189,723821,0
2006-01-24,35.241,35.582,35.138,35.304,915710,0
2006-01-25,35.479,35.496,34.981,35.269,419731,0
2006-01-26,35.46,37.076,35.408,36.927,1399440,0
2006-01-27,37.102,37.275,36.602,36.903,661883,0
2006-01-30,36.99,37.366,36.814,36.921,958531,0
2006-01-31,36.859,37.209,36.684,37.128,557579,0
2006-02-01,36.03,36.291,34.883,35.182,1399672,0
2006-02-02,35.189,35.34,34.448,34.938,865219,0
2006-02-03,34.807,35.182,34.763,34.883,478580,0
2006-02-06,34.972,35.26,34.649,35.189,498500,0
2006-02-07,35.068,35.549,34.824,35.022,492432,0
2006-02-08,35.197,35.251,34.883,35.214,587462,0
2006-02-09,35.322,35.453,35.156,35.165,347255,0
2006-02-10,35.165,35.182,34.883,35.121,273068,0
2006-02-13,35.085,35.085,34.413,34.499,408279,0
2006-02-14,34.633,35.251,34.438,34.999,263564,0
2006-02-15,34.938,35.214,34.709,35.138,217765,0
2006-02-16,35.156,35.416,35.085,35.269,199902,0
2006-02-17,35.278,35.296,34.875,35.147,169562,0
2006-02-21,35.197,35.398,34.763,35.138,224516,0
2006-02-22,35.182,35.688,35.085,35.322,276726,0
2006-02-23,35.287,35.732,35.068,35.643,325730,0
2006-02-24,35.618,35.757,35.251,35.566,292528,0
2006-02-27,35.566,35.974,35.533,35.846,214216,0
2006-02-28,35.81,35.819,35.189,35.557,490946,0
2006-03-01,35.557,35.8,35.287,35.8,582539,0
2006-03-02,35.714,35.793,35.269,35.39,370840,0
2006-03-03,35.214,35.723,34.972,35.314,190744,0
2006-03-06,34.481,35.322,34.481,35.014,280163,0
2006-03-07,34.929,35.022,34.499,34.736,265392,0
2006-03-08,34.746,35.251,34.499,35.131,215016,0
2006-03-09,35.022,35.068,34.728,35.007,261156,0
2006-03-10,35.022,35.068,34.499,34.499,439764,0
2006-03-13,34.456,34.902,34.02,34.088,378512,0
2006-03-14,34.097,34.893,34.097,34.816,312563,0
2006-03-15,34.824,34.972,34.421,34.91,263564,0
2006-03-16,34.919,36.334,34.866,36.157,381032,0
2006-03-17,36.157,36.945,36.14,36.763,653753,0
2006-03-20,36.63,36.684,36.14,36.341,254631,0
2006-03-21,36.195,36.474,35.8,35.8,206776,0
2006-03-22,35.873,36.562,35.566,36.484,186053,0
2006-03-23,36.484,37.086,36.378,37.059,233104,0
2006-03-24,37.093,37.12,36.787,37.034,154793,0
2006-03-27,37.12,37.411,36.721,37.411,211008,0
2006-03-28,37.452,37.452,36.63,36.63,238604,0
2006-03-29,36.594,37.146,36.308,37.034,495754,0
2006-03-30,37.034,37.12,36.519,36.831,194065,0
2006-03-31,36.831,36.84,36.248,36.702,337869,0
2006-04-03,36.702,36.927,36.291,36.397,385384,0
2006-04-04,36.405,37.034,36.282,36.859,345995,0
2006-04-05,36.859,36.859,35.957,36.545,469995,0
2006-04-06,36.387,36.912,36.24,36.438,178607,0
2006-04-07,36.447,36.702,35.855,36.074,297454,0
2006-04-10,35.983,36.359,35.425,35.706,308213,0
2006-04-11,35.765,36.166,34.929,35.147,302258,0
2006-04-12,35.147,35.156,34.831,35.156,148497,0
2006-04-13,35.156,35.765,35.113,35.34,193263,0
2006-04-17,35.197,35.241,34.772,35.197,332029,0
2006-04-18,35.304,35.54,35.121,35.331,229671,0
2006-04-19,35.331,35.591,34.902,34.929,427857,0
2006-04-20,35.022,35.095,34.665,34.929,504685,0
2006-04-21,34.938,36.457,34.848,35.873,519110,0
2006-04-24,37.165,38.824,37.165,37.819,1999041,0
2006-04-25,37.907,38.36,37.854,38.213,717868,0
2006-04-26,38.213,39.679,38.019,39.383,863616,0
2006-04-27,39.304,39.583,38.71,38.998,721759,0
2006-04-28,38.824,39.208,38.457,39.208,422133,0
2006-05-01,39.086,39.348,38.806,39.285,499644,0
2006-05-02,39.285,39.418,38.834,39.217,301002,0
2006-05-03,39.261,39.523,38.693,38.797,308100,0
2006-05-04,38.952,39.129,38.65,39.078,233222,0
2006-05-05,39.217,39.478,38.824,39.119,307641,0
2006-05-08,38.98,39.007,38.717,38.743,155710,0
2006-05-09,38.734,39.129,38.641,38.693,240549,0
2006-05-10,38.534,38.534,38.038,38.185,310160,0
2006-05-11,38.099,38.107,36.945,36.945,466672,0
2006-05-12,36.729,36.729,36.082,36.274,521281,0
2006-05-15,36.116,36.684,35.609,36.24,339010,0
2006-05-16,36.213,36.368,35.533,35.54,285887,0
2006-05-17,35.453,35.549,34.649,34.673,619517,0
2006-05-18,34.763,35.007,34.413,34.438,473427,0
2006-05-19,34.438,34.981,34.281,34.893,489456,0
2006-05-22,34.91,35.085,34.405,34.633,470103,0
2006-05-23,34.848,35.46,34.352,34.456,397178,0
2006-05-24,34.456,34.464,33.147,33.618,816329,0
2006-05-25,33.846,34.413,33.286,34.343,428663,0
2006-05-26,34.352,34.481,34.178,34.273,189368,0
2006-05-30,34.273,34.273,33.112,33.121,363512,0
2006-05-31,33.241,33.547,32.946,33.241,325389,0
2006-06-01,33.286,33.635,32.405,32.989,828809,0
2006-06-02,33.208,33.539,32.876,33.304,428663,0
2006-06-05,33.189,33.383,32.325,32.405,426944,0
2006-06-06,32.405,32.535,31.564,32.038,692222,0
2006-06-07,30.665,31.72,29.967,30.588,1785965,0
2006-06-08,30.588,30.692,29.128,30.38,1508897,0
2006-06-09,30.463,31.497,30.22,31.179,836708,0
2006-06-12,31.355,31.688,30.885,31.278,823544,0
2006-06-13,31.095,32.343,31.077,31.711,1213275,0
2006-06-14,31.706,32.023,31.355,31.696,452703,0
2006-06-15,31.706,32.569,31.696,32.386,604406,0
2006-06-16,32.386,32.482,31.711,32.335,907581,0
2006-06-19,32.335,32.335,31.322,31.877,567082,0
2006-06-20,31.83,31.978,31.453,31.803,489801,0
2006-06-21,31.795,32.84,31.795,32.519,396372,0
2006-06-22,32.755,32.84,32.492,32.631,511093,0
2006-06-23,32.622,32.964,32.343,32.675,305463,0
2006-06-26,32.885,33.058,32.755,32.981,531245,0
2006-06-27,32.929,32.955,31.671,31.931,881822,0
2006-06-28,32.142,32.142,31.006,31.415,927160,0
2006-06-29,31.339,32.054,31.315,32.038,680427,0
2006-06-30,32.133,32.204,31.795,31.921,365917,0
2006-07-03,31.912,31.968,31.636,31.871,149184,0
2006-07-05,31.877,31.877,30.397,31.034,797553,0
2006-07-06,31.051,31.488,30.823,31.095,454766,0
2006-07-07,31.095,31.372,30.325,30.437,484073,0
2006-07-10,30.613,30.947,30.571,30.745,260015,0
2006-07-11,30.613,32.253,29.573,31.564,2170663,0
2006-07-12,31.564,31.573,30.665,30.684,831901,0
2006-07-13,30.684,31.059,30.011,30.472,872432,0
2006-07-14,30.306,30.472,29.915,30.203,544639,0
2006-07-17,30.203,30.413,29.932,29.949,284055,0
2006-07-18,30.124,30.518,29.609,29.888,922808,0
2006-07-19,29.888,31.315,29.655,31.051,647911,0
2006-07-20,31.122,31.655,30.38,30.413,687527,0
2006-07-21,30.413,30.571,29.838,30.142,588033,0
2006-07-24,30.405,31.776,30.405,31.573,478350,0
2006-07-25,31.573,32.622,31.396,32.142,571207,0
2006-07-26,32.086,32.482,31.845,32.396,717066,0
2006-07-27,34.499,35.197,32.386,32.474,1850656,0
2006-07-28,32.692,32.989,32.24,32.579,713975,0
2006-07-31,32.648,33.104,32.56,32.597,453731,0
2006-08-01,32.605,32.726,31.903,32.605,773742,0
2006-08-02,32.605,32.929,32.368,32.614,393055,0
2006-08-03,33.626,34.186,32.405,33.957,1285750,0
2006-08-04,34.499,34.508,33.095,33.462,779233,0
2006-08-07,33.373,34.088,32.938,33.729,562732,0
2006-08-08,33.846,34.001,32.858,33.032,697376,0
2006-08-09,33.249,33.462,32.161,32.17,529987,0
2006-08-10,31.968,32.622,31.785,32.464,523573,0
2006-08-11,32.755,32.901,32.456,32.709,383776,0
2006-08-14,32.929,33.479,32.5,32.542,371873,0
2006-08-15,32.885,33.618,32.885,33.608,530441,0
2006-08-16,33.663,34.065,33.557,33.992,703444,0
2006-08-17,33.992,35.113,33.891,34.736,875983,0
2006-08-18,34.848,34.938,34.29,34.421,360190,0
2006-08-21,34.938,34.938,33.708,33.846,830072,0
2006-08-22,33.846,33.913,33.259,33.573,654900,0
2006-08-23,33.671,33.723,32.054,32.104,863844,0
2006-08-24,32.104,32.104,30.86,31.059,1674798,0
2006-08-25,31.069,31.179,30.42,30.588,861440,0
2006-08-28,30.588,31.179,30.352,30.961,650891,0
2006-08-29,31.077,31.443,30.77,31.278,560097,0
2006-08-30,31.224,31.355,30.795,30.877,507887,0
2006-08-31,30.133,30.142,29.337,29.479,2041971,0
2006-09-01,29.619,29.87,29.25,29.564,1244876,0
2006-09-05,29.655,29.967,29.479,29.906,856064,0
2006-09-06,29.915,29.915,29.198,29.294,1004328,0
2006-09-07,29.173,29.696,28.822,29.39,824689,0
2006-09-08,29.436,29.505,29.182,29.303,589177,0
2006-09-11,29.303,30.22,29.076,29.802,644594,0
2006-09-12,29.888,31.72,29.88,31.224,1474774,0
2006-09-13,31.233,31.72,31.051,31.539,643906,0
2006-09-14,30.961,31.153,30.563,31.129,589635,0
2006-09-15,31.396,31.706,31.288,31.355,641844,0
2006-09-18,31.288,31.488,30.91,31.198,386639,0
2006-09-19,31.17,31.372,30.472,31.015,459688,0
2006-09-20,31.617,33.032,31.617,31.877,980969,0
2006-09-21,32.054,32.901,31.608,31.757,878843,0
2006-09-22,31.706,32.095,31.471,32.069,727944,0
2006-09-25,30.64,30.961,29.888,30.58,1774057,0
2006-09-26,30.472,30.987,30.114,30.787,934144,0
2006-09-27,30.656,30.877,30.114,30.211,602458,0
2006-09-28,30.298,30.728,29.958,30.596,530331,0
2006-09-29,30.563,30.718,30.046,30.272,677336,0
2006-10-02,30.263,31.306,30.011,30.813,714318,0
2006-10-03,30.813,31.198,30.397,30.885,574410,0
2006-10-04,30.877,32.438,30.763,32.352,894646,0
2006-10-05,32.086,32.246,31.364,32.246,589064,0
2006-10-06,32.095,32.204,31.608,32.086,416638,0
2006-10-09,32.006,32.492,31.434,32.335,355726,0
2006-10-10,32.482,33.165,32.431,32.885,389504,0
2006-10-11,32.797,33.189,32.464,32.666,369582,0
2006-10-12,32.797,33.739,32.797,33.739,446866,0
2006-10-13,33.147,33.452,32.867,33.058,626730,0
2006-10-16,33.04,33.462,32.692,33.33,242153,0
2006-10-17,32.891,32.901,32.077,32.179,740308,0
2006-10-18,32.213,32.755,31.462,31.531,810836,0
2006-10-19,31.539,32.046,31.522,31.68,801791,0
2006-10-20,31.706,31.711,31.015,31.051,527008,0
2006-10-23,30.613,31.095,30.003,30.5,1638842,0
2006-10-24,30.281,30.841,30.178,30.446,440797,0
2006-10-25,30.563,30.953,30.453,30.841,668864,0
2006-10-26,30.969,32.179,30.832,31.757,852395,0
2006-10-27,31.757,31.757,31.162,31.198,672989,0
2006-10-30,31.025,31.531,30.919,31.33,321723,0
2006-10-31,31.355,31.425,30.892,31.114,211467,0
2006-11-01,31.224,31.27,29.94,30.098,735844,0
2006-11-02,29.923,30.298,29.655,29.975,561241,0
2006-11-03,30.011,30.114,29.328,29.846,493919,0
2006-11-06,30.021,30.692,29.994,30.5,474687,0
2006-11-07,30.42,30.684,30.037,30.088,327449,0
2006-11-08,29.888,30.463,29.696,30.272,369696,0
2006-11-09,30.352,30.526,29.958,30.178,393855,0
2006-11-10,30.098,30.648,30.098,30.544,286688,0
2006-11-13,30.472,30.745,30.344,30.656,287605,0
2006-11-14,30.841,31.661,30.77,31.564,554143,0
2006-11-15,31.564,32.325,31.531,32.186,759656,0
2006-11-16,32.196,32.431,31.608,32.316,775917,0
2006-11-17,32.316,32.423,31.564,31.813,356643,0
2006-11-20,31.706,32.038,30.953,31.153,752212,0
2006-11-21,31.162,31.322,30.841,31.042,702526,0
2006-11-22,31.095,31.306,30.674,30.987,327221,0
2006-11-24,30.832,31.006,30.534,30.684,110372,0
2006-11-27,30.5,30.622,29.72,29.87,760113,0
2006-11-28,29.696,30.281,29.479,30.229,745116,0
2006-11-29,30.397,31.26,30.397,30.869,515558,0
2006-11-30,30.823,31.306,30.453,30.987,537658,0
2006-12-01,30.877,30.978,30.088,30.596,568340,0
2006-12-04,30.553,31.198,30.553,30.969,305463,0
2006-12-05,31.144,31.636,30.961,31.48,450643,0
2006-12-06,31.564,32.014,31.322,31.48,353210,0
2006-12-07,31.505,31.636,30.885,31.137,382634,0
2006-12-08,30.961,31.015,30.437,30.526,641043,0
2006-12-11,30.491,31.006,30.316,30.482,383090,0
2006-12-12,30.482,30.709,30.186,30.37,516704,0
2006-12-13,30.571,30.709,30.334,30.656,429347,0
2006-12-14,30.665,31.598,30.665,31.233,501246,0
2006-12-15,31.636,32.271,31.548,32.061,1283002,0
2006-12-18,32.142,32.271,31.396,31.548,717179,0
2006-12-19,31.415,31.48,30.901,31.396,348173,0
2006-12-20,31.406,32.077,31.406,31.813,326419,0
2006-12-21,31.821,32.24,31.68,31.855,299857,0
2006-12-22,31.738,31.795,31.396,31.548,147010,0
2006-12-26,31.406,31.921,31.388,31.68,193837,0
2006-12-27,31.711,32.231,31.711,32.222,197154,0
2006-12-28,32.17,32.307,31.912,31.997,145747,0
2006-12-29,31.94,32.152,31.513,31.539,247876,0
2007-01-03,31.591,31.776,31.069,31.531,614941,0
2007-01-04,31.488,31.591,30.919,31.471,315655,0
2007-01-05,30.77,31.497,30.77,30.877,363170,0
2007-01-08,30.7,30.709,29.888,30.7,402553,0
2007-01-09,30.7,30.832,30.413,30.718,327449,0
2007-01-10,30.437,30.674,30.186,30.613,175289,0
2007-01-11,30.605,31.497,30.605,31.339,267454,0
2007-01-12,31.233,31.636,31.006,31.573,133839,0
2007-01-16,31.661,31.706,30.571,30.745,376219,0
2007-01-17,30.613,31.122,30.613,31.042,232878,0
2007-01-18,31.069,31.27,30.813,31.179,273292,0
2007-01-19,31.207,31.912,31.059,31.836,318520,0
2007-01-22,31.845,31.871,31.406,31.821,655471,0
2007-01-23,31.748,32.038,31.688,32.014,779124,0
2007-01-24,32.186,33.408,32.104,33.014,1495958,0
2007-01-25,33.157,33.383,32.526,32.797,1016807,0
2007-01-26,32.797,33.199,32.726,32.955,542466,0
2007-01-29,32.946,33.129,32.684,32.83,489226,0
2007-01-30,32.91,33.006,32.588,32.83,341988,0
2007-01-31,32.805,33.066,32.639,32.901,612304,0
2007-02-01,32.91,32.972,32.526,32.885,857661,0
2007-02-02,33.04,34.281,32.972,33.913,985209,0
2007-02-05,33.802,33.854,33.147,33.199,376909,0
2007-02-06,33.249,33.828,33.233,33.809,591924,0
2007-02-07,33.809,34.388,33.653,34.143,495525,0
2007-02-08,34.056,34.186,33.487,33.739,864299,0
2007-02-09,33.626,33.635,33.066,33.417,533534,0
2007-02-12,33.496,33.514,32.998,33.425,457502,0
2007-02-13,33.514,34.029,33.462,34.02,447865,0
2007-02-14,34.065,34.106,33.792,34.088,675648,0
2007-02-15,34.065,34.553,33.881,34.553,556204,0
2007-02-16,34.553,34.553,33.748,33.967,673676,0
2007-02-20,33.836,33.923,33.532,33.809,294129,0
2007-02-21,33.681,33.802,33.278,33.532,373244,0
2007-02-22,33.547,33.547,32.964,33.224,409311,0
2007-02-23,33.224,33.322,32.772,33.189,491172,0
2007-02-26,33.249,33.286,32.84,33.112,312563,0
2007-02-27,32.772,33.139,32.464,32.492,906322,0
2007-02-28,32.492,32.519,32.077,32.17,588264,0
2007-03-01,31.836,32.5,31.531,32.325,746832,0
2007-03-02,32.231,32.231,31.795,31.813,513386,0
2007-03-05,31.661,31.912,31.33,31.355,782098,0
2007-03-06,31.617,31.836,31.034,31.453,531473,0
2007-03-07,31.453,31.573,31.059,31.278,334431,0
2007-03-08,31.425,31.711,31.153,31.381,459802,0
2007-03-09,31.564,31.688,30.17,31.006,937349,0
2007-03-12,31.006,31.48,30.656,31.406,658791,0
2007-03-13,31.137,31.17,30.787,30.86,861326,0
2007-03-14,30.86,31.006,30.362,30.885,839805,0
2007-03-15,30.823,31.27,30.692,30.885,321610,0
2007-03-16,30.892,30.892,30.114,30.352,919602,0
2007-03-19,30.571,30.745,30.281,30.563,354695,0
2007-03-20,30.518,31.015,30.446,30.937,256807,0
2007-03-21,30.928,31.748,30.64,31.513,462893,0
2007-03-22,31.548,31.617,31.015,31.198,458772,0
2007-03-23,31.179,31.617,31.104,31.26,379659,0
2007-03-26,31.26,31.315,30.482,31.006,391566,0
2007-03-27,30.518,31.006,30.124,30.5,1312083,0
2007-03-28,30.437,30.745,30.064,30.38,914106,0
2007-03-29,30.544,30.754,30.238,30.674,564563,0
2007-03-30,30.665,31.122,30.665,30.869,568000,0
2007-04-02,30.334,30.334,29.68,30.178,1592704,0
2007-04-03,30.344,30.937,30.344,30.754,757940,0
2007-04-04,30.795,30.869,30.38,30.823,518765,0
2007-04-05,30.7,31.278,30.563,31.242,521402,0
2007-04-09,31.242,31.33,30.648,31.059,490713,0
2007-04-10,31.006,31.233,30.937,31.215,278790,0
2007-04-11,31.215,31.215,30.64,30.869,523001,0
2007-04-12,30.851,31.453,30.263,31.406,569142,0
2007-04-13,31.372,31.462,31.034,31.251,677794,0
2007-04-16,31.381,31.903,31.381,31.871,578416,0
2007-04-17,31.855,32.133,31.582,31.706,583451,0
2007-04-18,31.627,32.142,31.406,32.038,484166,0
2007-04-19,31.903,32.431,31.617,32.231,407822,0
2007-04-20,32.535,32.772,32.046,32.414,552654,0
2007-04-23,32.464,32.542,32.133,32.17,453966,0
2007-04-24,32.095,33.33,31.471,33.058,1429443,0
2007-04-25,33.189,33.189,32.28,32.526,597425,0
2007-04-26,32.456,32.692,32.204,32.519,545671,0
2007-04-27,32.361,32.361,31.539,32.077,542466,0
2007-04-30,32.061,32.142,30.77,30.832,780036,0
2007-05-01,30.804,30.969,30.272,30.832,822286,0
2007-05-02,30.832,31.315,30.787,31.224,389047,0
2007-05-03,31.27,31.617,30.869,31.025,580199,0
2007-05-04,31.059,31.137,30.665,30.919,348284,0
2007-05-07,30.947,31.025,30.709,30.841,197501,0
2007-05-08,30.754,30.777,30.316,30.648,382178,0
2007-05-09,30.613,31.137,30.482,30.885,485217,0
2007-05-10,30.728,30.728,30.161,30.245,948339,0
2007-05-11,30.254,30.64,30.17,30.596,374622,0
2007-05-14,30.553,30.605,30.186,30.491,494607,0
2007-05-15,30.482,30.795,30.046,30.071,445946,0
2007-05-16,30.106,30.463,29.888,30.413,466902,0
2007-05-17,30.352,30.428,29.915,30.211,717522,0
2007-05-18,30.22,30.526,30.054,30.245,555976,0
2007-05-21,30.22,30.77,30.133,30.665,658562,0
2007-05-22,30.596,31.26,30.534,31.179,408510,0
2007-05-23,31.198,31.505,31.015,31.153,441369,0
2007-05-24,31.179,32.446,30.885,30.947,631427,0
2007-05-25,31.034,31.556,30.656,31.034,378740,0
2007-05-29,31.095,31.548,30.885,31.251,308672,0
2007-05-30,31.034,31.278,30.709,31.224,319890,0
2007-05-31,31.27,31.748,31.086,31.711,590779,0
2007-06-01,31.803,32.316,31.415,31.655,672758,0
2007-06-04,31.564,32.133,31.564,32.061,323211,0
2007-06-05,31.877,31.877,31.025,31.443,490255,0
2007-06-06,31.381,31.381,30.526,30.877,550821,0
2007-06-07,30.892,30.892,29.915,29.94,511553,0
2007-06-08,29.923,30.656,29.838,30.571,515677,0
2007-06-11,30.482,30.813,30.161,30.446,311757,0
2007-06-12,30.29,30.306,29.783,29.863,564791,0
2007-06-13,29.967,30.397,29.696,30.325,287265,0
2007-06-14,30.397,30.745,30.397,30.7,285085,0
2007-06-15,31.224,31.443,30.63,30.804,532620,0
2007-06-18,30.832,30.947,30.613,30.86,321377,0
2007-06-19,30.86,30.86,30.463,30.526,696575,0
2007-06-20,30.692,30.947,30.334,30.344,395228,0
2007-06-21,30.306,30.588,29.802,30.482,306266,0
2007-06-22,30.482,30.563,29.774,30.106,615970,0
2007-06-25,30.098,30.428,29.739,29.949,432899,0
2007-06-26,30.046,30.263,29.739,30.064,709282,0
2007-06-27,29.915,30.509,29.756,30.437,520481,0
2007-06-28,30.446,30.7,29.984,29.994,413544,0
2007-06-29,30.151,30.563,29.829,29.915,466443,0
2007-07-02,29.915,30.037,29.628,29.958,406906,0
2007-07-03,30.021,30.098,29.68,29.704,361454,0
2007-07-05,29.774,29.792,29.512,29.764,454422,0
2007-07-06,29.696,30.42,29.505,30.151,347255,0
2007-07-09,30.133,30.133,29.647,29.764,237229,0
2007-07-10,29.6,29.88,29.303,29.328,488763,0
2007-07-11,29.294,29.688,29.173,29.278,407364,0
2007-07-12,29.453,29.67,29.346,29.409,419390,0
2007-07-13,29.346,30.161,29.128,30.021,503882,0
2007-07-16,29.932,30.046,29.462,29.662,405989,0
2007-07-17,29.545,29.609,29.224,29.26,578416,0
2007-07-18,29.173,29.444,28.647,28.779,616885,0
2007-07-19,28.866,29.182,28.711,29.095,487625,0
2007-07-20,29.032,29.128,28.211,28.955,784275,0
2007-07-23,29.04,29.346,28.902,29.182,593416,0
2007-07-24,29.173,29.189,28.125,28.307,754278,0
2007-07-25,29.26,31.645,29.26,30.472,2971993,0
2007-07-26,30.437,30.491,29.346,30.334,2095640,0
2007-07-27,30.186,30.795,29.949,30.17,1018181,0
2007-07-30,30.17,30.526,29.638,30.088,1011427,0
2007-07-31,30.306,30.718,29.739,29.838,576583,0
2007-08-01,29.619,30.518,29.05,29.906,1455771,0
2007-08-02,30.124,30.509,29.628,30.037,797327,0
2007-08-03,30.037,30.037,28.384,28.779,1224426,0
2007-08-06,29.519,29.519,28.247,28.929,1137138,0
2007-08-07,28.794,29.915,28.737,29.409,978224,0
2007-08-08,29.655,30.563,28.665,29.655,1231250,0
2007-08-09,28.955,30.071,28.822,29.294,1307391,0
2007-08-10,28.912,29.564,28.384,28.955,1017379,0
2007-08-13,29.39,29.609,27.907,28.037,812551,0
2007-08-14,27.601,28.779,27.601,28.089,686383,0
2007-08-15,28.211,29.696,28.158,28.307,1326051,0
2007-08-16,28.001,30.413,27.74,30.178,1480387,0
2007-08-17,31.306,31.921,29.783,30.405,1156488,0
2007-08-20,30.472,30.613,29.774,30.263,439879,0
2007-08-21,30.133,30.17,29.528,29.619,730921,0
2007-08-22,29.846,30.344,29.418,29.583,480066,0
2007-08-23,29.696,29.764,28.702,28.822,884801,0
2007-08-24,28.822,29.286,28.553,28.786,488999,0
2007-08-27,28.647,28.92,28.316,28.482,452703,0
2007-08-28,28.211,28.299,27.574,27.618,701153,0
2007-08-29,27.878,29.007,27.75,28.902,1185340,0
2007-08-30,28.603,29.26,28.474,28.912,542238,0
2007-08-31,29.26,29.436,28.963,29.346,398318,0
2007-09-04,29.337,30.229,29.173,29.906,469421,0
2007-09-05,29.609,29.764,29.022,29.25,579219,0
2007-09-06,29.217,29.371,28.912,29.022,302834,0
2007-09-07,28.474,28.629,28.054,28.184,477549,0
2007-09-10,28.316,28.518,27.758,27.878,665890,0
2007-09-11,27.993,28.537,27.704,28.158,551393,0
2007-09-12,28.107,28.42,27.694,27.75,427628,0
2007-09-13,27.827,28.553,27.584,28.247,590665,0
2007-09-14,28.01,28.737,27.784,28.638,317599,0
2007-09-17,28.474,29.217,28.412,29.022,780641,0
2007-09-18,29.128,29.655,28.184,29.444,868770,0
2007-09-19,29.628,31.114,29.26,29.427,844840,0
2007-09-20,29.303,29.346,28.72,28.989,498729,0
2007-09-21,28.98,29.688,28.42,29.573,2653249,0
2007-09-24,29.609,30.011,29.224,29.573,1111377,0
2007-09-25,29.26,29.26,28.501,28.884,655471,0
2007-09-26,28.963,29.04,28.603,28.665,425913,0
2007-09-27,28.737,28.822,28.316,28.665,315198,0
2007-09-28,28.603,28.884,28.238,28.553,368780,0
2007-10-01,28.438,29.25,28.438,29.234,510178,0
2007-10-02,29.26,30.919,29.26,30.795,1057108,0
2007-10-03,30.596,30.813,30.142,30.362,409653,0
2007-10-04,30.397,30.463,29.739,29.811,424999,0
2007-10-05,30.003,30.718,29.774,30.596,536055,0
2007-10-08,30.482,30.832,30.22,30.745,628219,0
2007-10-09,30.787,30.928,30.254,30.491,369696,0
2007-10-10,30.491,30.613,29.688,29.72,652609,0
2007-10-11,29.783,30.17,29.05,29.085,487965,0
2007-10-12,29.007,29.25,28.848,29.04,239864,0
2007-10-15,28.998,29.085,28.577,28.813,460029,0
2007-10-16,28.569,28.955,28.537,28.537,326532,0
2007-10-17,28.737,28.884,28.125,28.384,430148,0
2007-10-18,28.125,28.193,27.802,27.888,410684,0
2007-10-19,27.95,28.125,27.618,27.784,683294,0
2007-10-22,27.557,28.753,27.557,28.603,581506,0
2007-10-23,28.779,28.786,27.966,28.492,575440,0
2007-10-24,28.894,30.463,26.908,27.704,2547675,0
2007-10-25,27.853,28.168,26.254,27.061,1641935,0
2007-10-26,27.435,27.435,26.657,26.937,652380,0
2007-10-29,26.781,26.964,26.291,26.7,396601,0
2007-10-30,26.465,26.884,26.465,26.788,447322,0
2007-10-31,26.946,27.354,26.622,26.955,962816,0
2007-11-01,26.657,26.657,25.529,25.827,1320440,0
2007-11-02,25.985,26.368,25.694,26.368,921777,0
2007-11-05,25.96,26.236,25.748,25.853,1222092,0
2007-11-06,26.002,26.201,25.678,26.144,552797,0
2007-11-07,25.811,26.475,25.671,26.026,905063,0
2007-11-08,26.209,26.226,25.33,26.099,769052,0
2007-11-09,25.793,26.282,25.487,26.026,539044,0
2007-11-12,25.985,26.509,25.887,26.061,649630,0
2007-11-13,26.377,26.744,26.209,26.682,881592,0
2007-11-14,27.207,27.574,26.186,26.342,695771,0
2007-11-15,26.167,26.412,25.416,25.503,734125,0
2007-11-16,25.713,25.713,24.893,25.232,821031,0
2007-11-19,25.015,25.416,24.779,25.285,991847,0
2007-11-20,25.295,25.767,25.067,25.251,1020813,0
2007-11-21,25.13,25.268,24.631,24.709,723821,0
2007-11-23,24.962,25.425,24.947,25.285,136702,0
2007-11-26,25.41,25.41,23.985,24.021,472507,0
2007-11-27,24.281,24.506,24.021,24.457,409311,0
2007-11-28,24.718,25.529,24.699,25.479,475487,0
2007-11-29,25.653,25.653,25.048,25.198,490713,0
2007-11-30,25.557,25.976,24.911,24.947,390994,0
2007-12-03,25.067,25.619,25.067,25.268,683177,0
2007-12-04,25.015,25.13,24.622,25.023,627303,0
2007-12-05,25.354,25.401,24.754,24.93,638634,0
2007-12-06,24.804,26.061,24.804,26.061,405428,0
2007-12-07,26.117,26.117,25.661,25.952,267112,0
2007-12-10,25.96,25.96,25.382,25.722,342101,0
2007-12-11,25.819,26.226,24.822,24.93,675178,0
2007-12-12,25.574,25.592,24.157,24.622,344823,0
2007-12-13,24.369,24.56,23.625,23.792,583337,0
2007-12-14,23.582,23.643,23.278,23.424,529641,0
2007-12-17,23.33,23.531,22.926,22.936,528639,0
2007-12-18,23.05,23.25,22.596,22.885,495984,0
2007-12-19,22.805,23.541,22.682,23.514,332858,0
2007-12-20,23.73,23.985,23.172,23.923,427518,0
2007-12-21,24.231,24.439,23.896,24.331,468959,0
2007-12-24,24.673,25.121,24.474,25.023,191773,0
2007-12-26,24.804,25.313,24.551,25.232,403938,0
2007-12-27,25.313,25.41,25.095,25.154,478920,0
2007-12-28,25.46,25.46,24.813,25.154,285318,0
2007-12-31,25.067,25.112,24.467,24.893,390649,0
2008-01-02,25.039,25.076,24.205,24.497,534220,0
2008-01-03,24.497,24.665,23.616,23.687,523117,0
2008-01-04,23.625,23.74,22.073,22.186,1293192,0
2008-01-07,22.271,22.743,22.139,22.596,608642,0
2008-01-08,22.499,22.708,22.063,22.073,698610,0
2008-01-09,22.01,22.01,20.865,21.303,1253923,0
2008-01-10,21.023,21.729,19.801,21.294,1493097,0
2008-01-11,21.215,21.225,20.536,21.023,691878,0
2008-01-14,21.277,21.444,20.803,21.362,699092,0
2008-01-15,20.963,20.996,20.28,20.83,1083555,0
2008-01-16,20.736,21.836,20.62,21.652,784148,0
2008-01-17,21.652,21.896,20.963,21.013,948517,0
2008-01-18,22.271,22.271,20.803,21.196,904895,0
2008-01-22,20.361,22,20.046,21.799,952578,0
2008-01-23,22.139,27.907,22.055,27.469,3525366,0
2008-01-24,26.927,27.13,24.786,24.979,2138996,0
2008-01-25,25.33,25.41,23.967,24.423,861557,0
2008-01-28,24.369,25.993,23.424,25.966,1162670,0
2008-01-29,26.342,26.475,24.699,26.31,636120,0
2008-01-30,26.209,26.551,25.609,25.783,797327,0
2008-01-31,25.346,27.652,25.33,27.032,1262548,0
2008-02-01,27.179,27.601,26.42,27.592,926485,0
2008-02-04,27.461,27.461,25.933,25.985,638551,0
2008-02-05,25.583,26.492,25.137,25.583,817589,0
2008-02-06,25.739,26.018,24.754,24.822,533641,0
2008-02-07,24.631,26.018,24.605,25.636,575897,0
2008-02-08,25.592,25.844,24.596,24.813,343364,0
2008-02-11,25.023,25.529,24.683,25.425,539716,0
2008-02-12,25.392,25.46,24.647,24.996,394443,0
2008-02-13,25.189,25.942,24.735,25.548,358305,0
2008-02-14,25.653,25.653,24.167,24.377,556752,0
2008-02-15,24.195,24.369,23.73,24.149,710810,0
2008-02-19,24.377,24.43,23.111,23.442,542008,0
2008-02-20,23.321,24.488,23.197,24.263,642305,0
2008-02-21,24.481,25.154,24.078,24.139,564993,0
2008-02-22,24.195,24.222,23.531,24.106,355959,0
2008-02-25,24.149,24.849,23.81,24.804,520369,0
2008-02-26,24.587,26.089,24.543,25.739,535712,0
2008-02-27,25.548,26.201,25.451,25.73,491857,0
2008-02-28,25.678,25.748,24.387,24.439,429919,0
2008-02-29,24.03,24.631,23.687,23.792,583337,0
2008-03-03,23.904,24.03,23.206,23.862,468389,0
2008-03-04,23.563,23.844,23.068,23.137,898926,0
2008-03-05,23.206,23.775,23.041,23.189,653148,0
2008-03-06,23.931,23.931,22.28,22.36,434553,0
2008-03-07,22.28,23.214,22.149,22.543,323096,0
2008-03-10,22.699,22.998,22.149,22.176,304780,0
2008-03-11,22.848,23.163,22.323,23.059,660850,0
2008-03-12,23.232,23.783,22.917,22.962,390667,0
2008-03-13,22.708,23.616,22.396,23.296,508805,0
2008-03-14,23.478,23.757,22.405,23.348,646769,0
2008-03-17,22.727,23.232,21.729,22.638,925025,0
2008-03-18,23.145,24.298,22.682,24.087,875898,0
2008-03-19,24.281,25.33,24.272,24.587,818499,0
2008-03-20,24.954,25.923,24.579,25.694,4528212,0
2008-03-24,25.861,27.932,25.827,27.932,2271431,0
2008-03-25,27.277,27.312,25.861,26.763,1303943,0
2008-03-26,26.484,26.649,25.748,25.887,864387,0
2008-03-27,25.713,25.819,24.92,24.93,899772,0
2008-03-28,24.84,25.067,23.722,23.747,587116,0
2008-03-31,23.82,25.268,23.591,24.831,1311253,0
2008-04-01,25.285,26.282,25.13,25.503,1261828,0
2008-04-02,26.002,26.83,25.853,26.351,864120,0
2008-04-03,26.099,27.399,25.346,26.988,636440,0
2008-04-04,26.815,26.815,25.87,25.905,522250,0
2008-04-07,26.117,26.849,25.905,26.254,552614,0
2008-04-08,25.993,26.08,25.392,25.557,472023,0
2008-04-09,25.425,25.748,24.506,24.622,372709,0
2008-04-10,24.106,25.337,23.747,24.248,1067457,0
2008-04-11,24.874,24.874,23.339,23.572,733722,0
2008-04-14,23.478,23.802,23.163,23.182,355604,0
2008-04-15,23.366,24.457,23.145,24.062,589353,0
2008-04-16,24.457,25.172,24.131,24.884,605818,0
2008-04-17,24.822,24.947,24.255,24.312,392488,0
2008-04-18,24.515,25.46,24.515,24.97,615336,0
2008-04-21,24.543,25.13,23.994,24.139,726204,0
2008-04-22,24.449,25.032,23.591,24.377,970614,0
2008-04-23,24.474,24.543,23.451,23.616,688026,0
2008-04-24,23.679,25.13,23.469,24.97,907498,0
2008-04-25,25.039,25.686,24.64,25.295,528592,0
2008-04-28,25.172,25.172,23.958,24.745,571614,0
2008-04-29,24.938,25.276,24.087,24.534,413210,0
2008-04-30,24.709,24.962,23.722,23.994,374497,0
2008-05-01,24.03,25.207,23.828,24.979,447565,0
2008-05-02,24.893,25.512,24.683,25.112,323336,0
2008-05-05,25.023,25.268,24.306,24.579,293400,0
2008-05-06,24.369,24.709,23.836,24.515,431565,0
2008-05-07,24.856,25.285,24.123,24.377,941639,0
2008-05-08,24.369,24.856,24.167,24.786,719948,0
2008-05-09,24.369,25.276,24.369,24.423,580980,0
2008-05-12,24.497,25.442,24.423,25.401,283858,0
2008-05-13,25.538,25.767,24.92,25.258,264449,0
2008-05-14,25.33,26.334,25.181,26.107,402511,0
2008-05-15,26.201,26.569,25.713,26.327,376210,0
2008-05-16,26.327,26.327,24.786,25.337,515810,0
2008-05-19,25.285,25.905,24.856,25.137,365510,0
2008-05-20,24.786,24.893,23.967,24.506,597154,0
2008-05-21,24.457,24.735,23.172,23.505,695848,0
2008-05-22,23.478,23.766,23.339,23.608,419905,0
2008-05-23,23.451,23.747,22.926,23.415,360859,0
2008-05-27,23.582,24.439,23.379,23.958,439389,0
2008-05-28,23.985,24.84,23.783,24.186,328041,0
2008-05-29,24.157,25.112,23.985,24.56,287286,0
2008-05-30,24.631,24.795,23.94,24.488,335442,0
2008-06-02,24.525,24.709,23.81,24.359,394404,0
2008-06-03,24.587,24.718,23.223,23.904,501384,0
2008-06-04,23.949,24.534,23.286,23.73,370289,0
2008-06-05,23.705,24.263,23.33,23.913,374885,0
2008-06-06,23.81,23.81,22.333,22.657,1019157,0
2008-06-09,22.682,22.926,21.965,22.063,627797,0
2008-06-10,22.098,22.97,21.914,22.622,550924,0
2008-06-11,22.447,22.708,21.521,21.844,678079,0
2008-06-12,23.388,24.331,22,22.289,499473,0
2008-06-13,22.579,22.902,22.186,22.876,323797,0
2008-06-16,22.743,23.388,22.422,23.154,313394,0
2008-06-17,23.321,23.415,22.481,22.894,278789,0
2008-06-18,22.823,23.25,22.289,22.926,422857,0
2008-06-19,23.032,23.415,22.387,23.373,503464,0
2008-06-20,23.259,23.451,22.063,22.454,595387,0
2008-06-23,22.638,22.858,21.729,22.149,463742,0
2008-06-24,21.95,23.379,21.494,22.507,562525,0
2008-06-25,22.472,24.106,22.396,22.622,630304,0
2008-06-26,22.387,23.129,21.844,22.579,563629,0
2008-06-27,22.613,22.839,21.974,22.315,731208,0
2008-06-30,22.49,22.507,21.381,21.486,588867,0
2008-07-01,21.206,21.705,20.611,21.504,829564,0
2008-07-02,21.713,21.905,20.343,20.403,666781,0
2008-07-03,20.403,20.938,20.307,20.821,338650,0
2008-07-07,20.718,20.718,19.512,19.887,1232221,0
2008-07-08,19.74,21.17,19.652,21.006,1259768,0
2008-07-09,20.987,21.104,20.221,20.307,719921,0
2008-07-10,20.316,21.444,20.037,20.588,800692,0
2008-07-11,20.438,21.244,19.626,20.793,956291,0
2008-07-14,21.085,21.67,19.774,20.176,609874,0
2008-07-15,19.852,20.811,19.556,20.202,954031,0
2008-07-16,20.16,21.417,19.626,21.39,1057430,0
2008-07-17,21.873,23.286,21.873,22.665,1634303,0
2008-07-18,21.914,22.76,21.521,22.221,747925,0
2008-07-21,22.369,22.788,21.399,22.037,462153,0
2008-07-22,22.779,23.514,21.818,23.397,856101,0
2008-07-23,22.543,24.954,22.271,24.157,1433230,0
2008-07-24,23.967,23.975,21.844,22.271,818275,0
2008-07-25,22.212,23.311,22,22.221,447392,0
2008-07-28,22.055,22.323,20.996,21.094,598044,0
2008-07-29,21.312,22.622,21.04,22.229,694894,0
2008-07-30,22.323,22.718,21.582,22.186,708874,0
2008-07-31,21.922,22.586,21.521,21.922,470548,0
2008-08-01,21.844,22.01,20.569,21.688,570343,0
2008-08-04,21.705,22.708,21.03,22.699,1048294,0
2008-08-05,23.145,23.887,23.041,23.172,1362837,0
2008-08-06,23.085,23.643,22.586,23.563,478801,0
2008-08-07,23.259,23.634,22.396,22.848,415771,0
2008-08-08,22.796,24.231,22.753,24.106,521652,0
2008-08-11,24.106,25.479,23.451,23.94,823738,0
2008-08-12,23.757,24.596,23.25,23.505,417194,0
2008-08-13,23.059,24.021,23.059,23.496,392854,0
2008-08-14,23.358,23.923,22.917,23.541,322144,0
2008-08-15,23.625,24.735,23.214,24.605,736110,0
2008-08-18,24.804,24.804,23.268,23.563,359773,0
2008-08-19,23.366,23.451,22.604,23.223,316990,0
2008-08-20,23.557,23.783,22.422,23.014,351844,0
2008-08-21,22.727,23.25,22.307,23.041,665285,0
2008-08-22,23.232,24.03,22.727,23.496,332900,0
2008-08-25,23.388,23.862,22.76,23.111,419348,0
2008-08-26,22.885,23.582,22.885,23.33,175127,0
2008-08-27,23.33,23.652,23.145,23.366,377012,0
2008-08-28,23.469,23.792,23.05,23.366,384096,0
2008-08-29,23.321,23.836,22.832,23.705,405109,0
2008-09-02,24.195,28.894,22.909,23.757,806104,0
2008-09-03,21.836,23.714,21.312,22.647,1924425,0
2008-09-04,22.351,23.397,22.081,22.447,732289,0
2008-09-05,22.323,22.76,21.799,22.708,707903,0
2008-09-08,23.81,26.908,22.604,23.783,908776,0
2008-09-09,24.012,24.488,23.514,23.514,940577,0
2008-09-10,23.705,24.195,22.848,23.6,602653,0
2008-09-11,23.358,23.887,22.796,23.81,532565,0
2008-09-12,23.747,23.862,22.926,23.714,489369,0
2008-09-15,23.652,24.021,22.387,22.682,488029,0
2008-09-16,23.006,24.306,21.774,23.616,1230818,0
2008-09-17,23.366,24.506,22.743,24.377,1195075,0
2008-09-18,25.067,29.163,23.145,25.887,1600588,0
2008-09-19,29.712,29.712,25.529,26.226,1541524,0
2008-09-22,26.201,27.346,25.276,25.775,1094114,0
2008-09-23,25.739,26.327,24.763,25.258,584647,0
2008-09-24,25.268,25.46,24.396,24.822,567082,0
2008-09-25,24.988,26.535,24.92,25.914,847426,0
2008-09-26,25.32,25.548,24.596,25.32,802108,0
2008-09-29,24.874,25.811,24.078,24.543,728943,0
2008-09-30,25.112,25.162,24.457,24.474,545272,0
2008-10-01,24.248,24.97,24.03,24.779,476115,0
2008-10-02,24.699,25.241,23.931,24.07,605651,0
2008-10-03,24.439,24.745,22.369,23.572,1180518,0
2008-10-06,23.032,23.844,22,23.137,876849,0
2008-10-07,23.415,23.496,20.298,20.49,1336602,0
2008-10-08,20.211,21.827,19.399,20.221,1113491,0
2008-10-09,20.471,20.83,18.866,19.434,631702,0
2008-10-10,18.428,21.104,18.428,20.921,1485840,0
2008-10-13,22.055,22.139,20.236,21.006,841037,0
2008-10-14,21.582,21.582,19.119,19.608,915443,0
2008-10-15,19.575,19.575,17.695,17.976,1675307,0
2008-10-16,18.151,19.661,17.199,18.289,904475,0
2008-10-17,18.308,18.988,17.554,18.063,579725,0
2008-10-20,18.26,19.583,17.774,18.594,510917,0
2008-10-21,18.308,18.611,17.232,17.425,449303,0
2008-10-22,17.006,17.283,16.273,16.751,1412413,0
2008-10-23,16.943,18.227,15.425,16.576,1350380,0
2008-10-24,15.364,16.464,14.885,16.246,1239155,0
2008-10-27,16.07,16.508,15.399,15.417,485709,0
2008-10-28,15.87,17.067,14.988,16.997,797057,0
2008-10-29,17.024,17.522,16.421,16.421,956320,0
2008-10-30,16.917,17.292,15.793,16.264,535888,0
2008-10-31,16.159,16.159,15.374,15.624,1003229,0
2008-11-03,15.548,16.324,14.925,15.364,591846,0
2008-11-04,15.722,15.748,14.751,15.641,1138478,0
2008-11-05,15.425,15.704,15.274,15.374,666840,0
2008-11-06,15.284,15.776,14.629,15.266,910389,0
2008-11-07,15.432,15.633,14.831,15.266,563451,0
2008-11-10,15.529,15.624,14.097,14.411,386636,0
2008-11-11,14.254,14.298,13.661,13.914,557805,0
2008-11-12,13.817,14.229,13.522,13.697,501667,0
2008-11-13,13.789,14.421,12.865,14.421,1164004,0
2008-11-14,14.114,14.84,12.568,13.32,717357,0
2008-11-17,13.162,13.651,13.111,13.171,431143,0
2008-11-18,13.189,13.546,12.402,12.831,555948,0
2008-11-19,12.831,12.831,11.512,11.598,569046,0
2008-11-20,11.47,12.177,10.306,10.523,982751,0
2008-11-21,10.725,11.038,9.836,10.665,1253937,0
2008-11-24,10.839,11.504,10.176,11.329,604876,0
2008-11-25,11.478,12.018,11.084,11.59,583105,0
2008-11-26,11.347,12.227,11.11,12.098,634578,0
2008-11-28,11.879,12.098,11.705,12.062,163243,0
2008-12-01,11.705,11.853,10.423,10.48,447464,0
2008-12-02,10.665,10.909,10.053,10.725,546662,0
2008-12-03,10.489,12.351,10.332,12.062,689347,0
2008-12-04,11.991,13.294,11.983,12.823,922742,0
2008-12-05,12.568,13.285,12.262,12.926,614229,0
2008-12-08,13.433,14.403,13.32,13.748,742052,0
2008-12-09,13.623,14.203,13.048,13.347,468781,0
2008-12-10,13.398,14.28,13.231,14.27,491689,0
2008-12-11,14.088,14.429,13.111,13.347,759778,0
2008-12-12,12.971,13.45,12.508,12.724,506753,0
2008-12-15,12.762,12.98,11.888,12.255,399021,0
2008-12-16,12.384,13.45,12.366,13.189,593921,0
2008-12-17,13.065,13.836,12.743,13.074,512576,0
2008-12-18,13.144,13.18,12.325,12.649,654551,0
2008-12-19,12.672,13.199,11.038,11.257,2874005,0
2008-12-22,11.257,11.764,11.056,11.442,992816,0
2008-12-23,11.363,12.359,11.363,11.879,729809,0
2008-12-24,12.035,12.421,11.896,12.272,154794,0
2008-12-26,12.384,13.065,12.29,12.962,430640,0
2008-12-29,12.917,12.936,12.062,12.167,343583,0
2008-12-30,12.255,12.743,12.098,12.663,472727,0
2008-12-31,12.56,12.724,12.412,12.551,327991,0
2009-01-02,12.551,12.788,12.325,12.734,629252,0
2009-01-05,12.663,12.823,12.167,12.605,354399,0
2009-01-06,12.663,13.144,12.657,13.065,481856,0
2009-01-07,12.804,12.84,12.272,12.508,641304,0
2009-01-08,12.499,12.882,12.044,12.788,376026,0
2009-01-09,12.734,12.874,12.08,12.114,313085,0
2009-01-12,12.053,12.142,11.616,11.688,549514,0
2009-01-13,11.626,11.968,11.521,11.754,515339,0
2009-01-14,11.512,11.79,11.432,11.512,604027,0
2009-01-15,11.495,11.921,11.267,11.688,650381,0
2009-01-16,11.835,11.835,11.196,11.59,495539,0
2009-01-20,11.451,11.634,11.048,11.147,467704,0
2009-01-21,11.294,11.347,10.855,11.303,531610,0
2009-01-22,11.065,11.137,10.541,10.78,449700,0
2009-01-23,10.541,11.213,10.489,10.997,374885,0
2009-01-26,11.074,11.634,11.02,11.285,329817,0
2009-01-27,11.337,11.504,10.606,10.797,511854,0
2009-01-28,10.829,11.389,10.829,11.312,374022,0
2009-01-29,11.137,11.137,10.096,10.262,807121,0
2009-01-30,10.323,10.349,9.904,9.948,481353,0
2009-02-02,9.818,9.958,9.537,9.73,469780,0
2009-02-03,9.914,10.001,9.545,9.94,566265,0
2009-02-04,9.842,9.886,9.4767,9.514,654988,0
2009-02-05,9.4588,10.053,9.1889,9.904,610502,0
2009-02-06,9.948,10.744,9.904,10.579,476088,0
2009-02-09,10.614,10.855,9.782,10.455,656287,0
2009-02-10,10.367,10.541,10.019,10.115,632969,0
2009-02-11,10.132,10.358,10.027,10.115,395057,0
2009-02-12,9.842,10.132,9.597,10.07,459807,0
2009-02-13,10.044,10.132,9.441,9.678,387533,0
2009-02-17,9.3536,9.537,9.2247,9.33,623597,0
2009-02-18,9.3624,9.564,8.9793,9.2247,454564,0
2009-02-19,9.2751,9.4498,9.1269,9.1628,409639,0
2009-02-20,8.9793,9.0916,8.3237,8.4458,804010,0
2009-02-23,8.472,8.612,8.1051,8.1927,515108,0
2009-02-24,8.3151,8.9885,8.0271,8.8386,461373,0
2009-02-25,8.7168,8.7168,8.1753,8.411,379995,0
2009-02-26,8.472,8.9528,8.28,8.3765,352716,0
2009-02-27,8.2363,8.5158,8.219,8.3324,316135,0
2009-03-02,8.1491,8.3237,7.73,7.7733,621988,0
2009-03-03,7.9919,7.9919,7.3629,7.3805,514389,0
2009-03-04,7.459,7.6862,7.1707,7.5551,369839,0
2009-03-05,7.3017,7.6513,6.9959,7.0747,463940,0
2009-03-06,7.0224,7.153,6.1054,6.2012,870869,0
2009-03-09,6.2275,6.4805,6.0962,6.1662,338198,0
2009-03-10,6.3235,6.9875,6.3235,6.8041,291851,0
2009-03-11,6.8737,7.1707,6.7343,6.8825,428892,0
2009-03-12,6.9088,7.5463,6.7776,7.4068,431863,0
2009-03-13,7.4152,7.5638,7.2579,7.4242,382618,0
2009-03-16,7.4416,7.59,7.0574,7.1183,366050,0
2009-03-17,7.0919,7.4506,7.0224,7.4416,216927,0
2009-03-18,7.4329,7.6948,7.2319,7.6599,377886,0
2009-03-19,7.6076,7.7997,7.153,7.5027,251251,0
2009-03-20,7.3194,8.1491,7.1796,7.8608,972251,0
2009-03-23,8.0791,9.0225,8.0002,9.0225,724715,0
2009-03-24,8.8305,9.1889,8.4197,8.9436,522141,0
2009-03-25,9.0139,9.984,8.9528,9.861,888757,0
2009-03-26,9.94,11.213,9.94,10.873,536224,0
2009-03-27,10.569,10.927,10.423,10.523,401436,0
2009-03-30,10.246,10.404,9.0139,9.574,484785,0
2009-03-31,9.514,10.132,9.33,9.836,295660,0
2009-04-01,9.634,10.123,9.2576,10.087,360540,0
2009-04-02,10.376,11.285,10.202,11.048,309766,0
2009-04-03,10.972,11.634,10.579,11.504,324697,0
2009-04-06,11.414,11.451,10.997,11.354,454864,0
2009-04-07,11.155,11.512,10.829,10.891,585512,0
2009-04-08,10.864,11.495,10.706,10.936,381990,0
2009-04-09,11.232,12.455,11.223,12.455,744420,0
2009-04-13,12.298,12.639,11.888,12.568,848107,0
2009-04-14,12.402,12.596,11.94,11.999,269283,0
2009-04-15,11.861,12.48,11.276,11.371,669501,0
2009-04-16,11.432,11.714,11.102,11.563,622518,0
2009-04-17,10.797,11.521,10.734,10.891,1018444,0
2009-04-20,10.656,10.9,10.193,10.332,406932,0
2009-04-21,10.246,11.239,10.246,11.239,364410,0
2009-04-22,9.739,11.029,9.3109,10.28,1373770,0
2009-04-23,10.341,10.697,9.555,9.782,619864,0
2009-04-24,9.852,11.487,9.852,11.12,618397,0
2009-04-27,10.9,11.084,10.531,10.681,467542,0
2009-04-28,10.622,11.389,10.489,11.084,367804,0
2009-04-29,11.213,11.879,10.972,11.737,611144,0
2009-04-30,11.696,11.826,11.147,11.746,831389,0
2009-05-01,11.714,11.983,11.652,11.879,777594,0
2009-05-04,11.845,12.062,11.553,11.79,819595,0
2009-05-05,11.764,11.861,11.553,11.773,852447,0
2009-05-06,11.921,11.921,11.084,11.598,637127,0
2009-05-07,11.644,11.95,11.303,11.46,776708,0
2009-05-08,11.495,11.818,11.294,11.705,581813,0
2009-05-11,11.354,11.581,11.276,11.303,368297,0
2009-05-12,11.249,11.53,10.48,10.588,653014,0
2009-05-13,10.48,10.56,9.3624,9.441,832784,0
2009-05-14,9.514,9.555,8.7777,8.8655,695315,0
2009-05-15,8.8655,9.0139,8.612,8.6994,596982,0
2009-05-18,8.8212,9.574,8.8212,9.33,729995,0
2009-05-19,9.2247,9.3457,8.9969,9.1889,536182,0
2009-05-20,9.2063,9.545,9.1004,9.4064,647409,0
2009-05-21,9.2664,9.3198,8.7869,8.9885,532746,0
2009-05-22,9.0139,9.3369,8.7777,9.1097,432528,0
2009-05-26,8.9613,10.255,8.9613,10.22,538919,0
2009-05-27,10.115,10.771,9.826,10.202,548804,0
2009-05-28,10.176,10.455,10.001,10.395,635186,0
2009-05-29,10.462,10.706,10.28,10.706,401858,0
2009-06-01,11.354,11.722,10.882,11.598,455651,0
2009-06-02,11.487,12.185,11.196,12.062,534833,0
2009-06-03,11.999,12.044,11.18,11.363,362318,0
2009-06-04,11.423,11.53,11.038,11.487,230137,0
2009-06-05,11.553,11.782,11.38,11.521,189002,0
2009-06-08,11.442,11.598,10.927,11.164,407729,0
2009-06-09,11.187,11.213,10.909,11.02,275913,0
2009-06-10,11.147,11.47,10.829,11.038,341253,0
2009-06-11,11.029,11.129,10.725,10.839,307341,0
2009-06-12,10.725,10.797,10.462,10.706,263889,0
2009-06-15,10.673,10.697,10.001,10.132,348460,0
2009-06-16,10.184,10.238,9.678,9.73,352945,0
2009-06-17,9.702,9.73,9.2323,9.591,355348,0
2009-06-18,9.574,9.615,9.3012,9.4242,474830,0
2009-06-19,9.574,9.842,9.3896,9.555,632124,0
2009-06-22,9.504,9.555,9.2159,9.2159,288465,0
2009-06-23,9.2411,9.2411,8.6471,8.8655,571601,0
2009-06-24,8.8478,9.0822,8.6554,8.9093,545244,0
2009-06-25,8.8046,9.2664,8.8046,9.1705,262974,0
2009-06-26,9.0748,9.2508,8.9708,9.0822,485454,0
2009-06-29,9.0822,9.3896,8.9969,9.2508,290889,0
2009-06-30,9.2159,9.3536,8.9969,9.0473,351045,0
2009-07-01,9.1889,9.3536,9.0664,9.33,486587,0
2009-07-02,9.2063,9.3811,8.7953,8.7953,292973,0
2009-07-06,8.9093,9.0567,8.7078,8.9268,399396,0
2009-07-07,8.9613,9.0822,8.7953,8.9093,336997,0
2009-07-08,8.9708,9.2159,8.7343,9.0225,463994,0
2009-07-09,9.0822,9.643,8.9969,9.0567,404541,0
2009-07-10,8.9613,9.2411,8.8916,9.0139,364279,0
2009-07-13,9.0748,9.582,8.9093,9.545,216683,0
2009-07-14,9.4767,9.921,9.3811,9.782,169187,0
2009-07-15,9.886,10.588,9.826,10.423,271091,0
2009-07-16,10.332,10.446,10.105,10.289,240647,0
2009-07-17,10.262,10.315,10.044,10.262,189438,0
2009-07-20,10.28,10.395,10.157,10.349,242864,0
2009-07-21,10.439,10.48,10.027,10.413,284999,0
2009-07-22,10.141,10.306,9.3896,9.895,385506,0
2009-07-23,9.895,10.963,9.712,10.882,469755,0
2009-07-24,10.716,11.02,10.541,10.981,285005,0
2009-07-27,10.909,10.981,10.541,10.637,371052,0
2009-07-28,10.606,10.763,10.498,10.763,326112,0
2009-07-29,10.656,10.716,10.376,10.531,168898,0
2009-07-30,10.744,11.322,10.614,11.223,229517,0
2009-07-31,11.147,11.47,11.074,11.12,277477,0
2009-08-03,11.337,11.581,11.164,11.389,247688,0
2009-08-04,11.329,11.547,11.329,11.397,222601,0
2009-08-05,11.397,11.547,11.322,11.363,573359,0
2009-08-06,11.547,11.714,11.329,11.423,443123,0
2009-08-07,11.634,11.87,11.547,11.696,424932,0
2009-08-10,11.59,12.412,11.59,12.334,691949,0
2009-08-11,12.236,12.48,11.958,12.359,616271,0
2009-08-12,12.831,13.405,12.631,12.69,1742891,0
2009-08-13,13.162,13.32,12.053,12.823,946893,0
2009-08-14,12.771,12.882,12.114,12.402,340661,0
2009-08-17,12.114,12.114,11.276,11.347,403907,0
2009-08-18,11.442,11.799,11.347,11.46,245919,0
2009-08-19,11.239,11.451,11.187,11.363,251265,0
2009-08-20,11.303,11.746,11.276,11.722,432426,0
2009-08-21,12.334,12.926,11.999,12.898,586287,0
2009-08-24,13.016,13.948,13.016,13.241,442227,0
2009-08-25,13.347,13.679,13.231,13.302,278237,0
2009-08-26,13.32,13.974,13.199,13.955,779350,0
2009-08-27,14.072,14.072,13.459,13.948,251000,0
2009-08-28,14.027,14.105,13.302,13.54,281932,0
2009-08-31,13.862,14.063,13.338,13.574,350732,0
2009-09-01,13.504,13.836,12.516,12.56,379942,0
2009-09-02,12.421,12.464,11.845,11.888,555728,0
2009-09-03,11.914,12.053,11.171,11.495,748312,0
2009-09-04,11.354,11.888,11.354,11.879,392952,0
2009-09-08,12.009,12.308,11.818,11.853,345778,0
2009-09-09,11.678,12.08,11.571,11.879,209198,0
2009-09-10,11.958,12.524,11.722,12.455,368107,0
2009-09-11,12.455,13.056,12.281,13.039,566113,0
2009-09-14,12.882,13.347,12.596,13.259,524972,0
2009-09-15,13.259,13.259,13.025,13.065,388381,0
2009-09-16,12.997,13.756,12.898,13.748,280572,0
2009-09-17,13.766,14.71,13.688,14.576,940092,0
2009-09-18,14.62,14.85,14.308,14.821,686935,0
2009-09-21,14.648,15.024,14.648,14.85,894138,0
2009-09-22,15.145,15.391,14.786,14.97,369208,0
2009-09-23,15.041,15.118,14.751,14.786,313026,0
2009-09-24,14.803,15.032,14.464,14.859,578492,0
2009-09-25,14.769,14.917,14.411,14.421,564642,0
2009-09-28,14.501,15.076,14.473,15.067,451283,0
2009-09-29,15.067,15.067,14.71,14.917,352385,0
2009-09-30,15.006,15.006,14.148,14.411,491669,0
2009-10-01,14.368,14.544,13.504,13.53,338929,0
2009-10-02,13.25,13.661,13.206,13.347,281225,0
2009-10-05,13.355,13.642,12.936,13.512,443188,0
2009-10-06,13.614,13.817,13.231,13.504,388508,0
2009-10-07,13.405,13.623,13.144,13.364,187522,0
2009-10-08,13.504,13.706,13.398,13.574,651363,0
2009-10-09,13.54,13.844,13.54,13.766,384281,0
2009-10-12,13.906,14.385,13.906,13.939,299937,0
2009-10-13,13.852,14.482,13.798,14.27,496064,0
2009-10-14,14.491,14.794,14.332,14.557,333502,0
2009-10-15,14.429,14.657,14.323,14.629,459677,0
2009-10-16,14.446,14.716,14.158,14.585,570147,0
2009-10-19,14.676,14.812,14.289,14.638,248675,0
2009-10-20,14.612,14.803,14.229,14.368,370240,0
2009-10-21,14.403,14.612,13.844,13.914,485935,0
2009-10-22,13.923,14.534,13.54,14.454,298243,0
2009-10-23,14.464,14.794,14.342,14.557,408873,0
2009-10-26,13.642,13.642,11.799,12.255,2984083,0
2009-10-27,12.236,12.446,12.035,12.062,662723,0
2009-10-28,12.018,12.272,11.406,11.47,772756,0
2009-10-29,10.997,11.634,10.981,11.607,853489,0
2009-10-30,11.487,11.678,10.753,10.882,969880,0
2009-11-02,10.9,11.056,10.614,10.788,757026,0
2009-11-03,10.646,10.927,10.315,10.588,481579,0
2009-11-04,10.614,10.806,9.87,9.93,579687,0
2009-11-05,10.062,10.697,10.009,10.628,717350,0
2009-11-06,10.446,10.628,10.229,10.579,361175,0
2009-11-09,10.665,10.882,10.622,10.839,409150,0
2009-11-10,10.811,11.267,10.489,10.628,474482,0
2009-11-11,10.797,11.093,10.734,10.839,306181,0
2009-11-12,10.788,10.855,10.246,10.255,344347,0
2009-11-13,10.27,10.579,10.22,10.446,460488,0
2009-11-16,10.56,10.918,10.56,10.734,264056,0
2009-11-17,10.734,10.734,10.413,10.455,248699,0
2009-11-18,10.376,10.788,10.367,10.763,404252,0
2009-11-19,10.706,10.846,10.423,10.507,633991,0
2009-11-20,10.431,10.56,10.255,10.439,387685,0
2009-11-23,10.637,10.673,9.993,10.07,720405,0
2009-11-24,9.993,10.404,9.958,10.404,424201,0
2009-11-25,10.404,10.498,10.28,10.306,126704,0
2009-11-27,9.87,10.349,9.87,10.132,173038,0
2009-11-30,10.087,10.176,9.607,10.141,381758,0
2009-12-01,10.289,10.788,10.289,10.763,452217,0
2009-12-02,10.753,11.005,10.341,10.423,388924,0
2009-12-03,10.515,10.753,10.431,10.531,292532,0
2009-12-04,10.706,11.329,10.688,11.329,562446,0
2009-12-07,11.249,11.337,10.997,11.129,173721,0
2009-12-08,11.012,11.155,10.763,10.954,294767,0
2009-12-09,10.927,10.963,10.806,10.864,293577,0
2009-12-10,10.945,10.945,10.515,10.614,371946,0
2009-12-11,10.656,10.744,10.349,10.697,357847,0
2009-12-14,10.821,10.821,10.569,10.734,209114,0
2009-12-15,10.734,10.972,10.597,10.829,375535,0
2009-12-16,10.891,11.845,10.716,11.826,712059,0
2009-12-17,11.652,11.754,11.495,11.644,398425,0
2009-12-18,11.688,11.754,11.47,11.563,628534,0
2009-12-21,11.607,11.974,11.487,11.571,187382,0
2009-12-22,11.563,11.95,11.423,11.853,262258,0
2009-12-23,11.974,12.035,11.722,11.983,116768,0
2009-12-24,11.983,12.446,11.931,12.429,154030,0
2009-12-28,12.446,12.577,12.281,12.421,284485,0
2009-12-29,12.49,12.516,12.308,12.351,170865,0
2009-12-30,12.351,12.366,11.746,11.999,259608,0
2009-12-31,12.027,12.177,11.722,11.722,311063,0
2010-01-04,11.861,12.446,11.845,11.974,250454,0
2010-01-05,12.009,12.089,11.66,11.754,478656,0
2010-01-06,11.705,11.853,11.451,11.607,456302,0
2010-01-07,11.553,12.227,11.521,12.142,477506,0
2010-01-08,12.053,12.882,12.053,12.421,534097,0
2010-01-11,12.541,12.663,12.412,12.551,160542,0
2010-01-12,12.472,13.162,12.472,12.788,309007,0
2010-01-13,12.804,13.206,12.699,13.189,204880,0
2010-01-14,13.12,13.285,12.98,13.137,244819,0
2010-01-15,13.111,13.144,12.814,12.856,269733,0
2010-01-19,12.848,13.032,12.663,12.987,192131,0
2010-01-20,12.823,12.926,12.281,12.621,180645,0
2010-01-21,12.707,13.102,12.412,12.945,483183,0
2010-01-22,12.997,13.897,12.987,13.199,855571,0
2010-01-25,13.338,13.389,13.048,13.12,528534,0
2010-01-26,13.025,13.267,12.89,13.074,216888,0
2010-01-27,13.016,13.199,12.798,13.016,266660,0
2010-01-28,11.347,13.329,11.347,12.831,947896,0
2010-01-29,13.102,13.574,12.605,12.657,707717,0
2010-02-01,12.753,12.753,12.29,12.48,429237,0
2010-02-02,12.541,13.355,12.508,13.102,604910,0
2010-02-03,13.065,13.294,12.882,12.98,406421,0
2010-02-04,12.823,12.926,12.586,12.621,328174,0
2010-02-05,12.681,12.707,12.192,12.672,204440,0
2010-02-08,12.743,12.762,12.227,12.325,286447,0
2010-02-09,12.516,12.724,12.359,12.707,396213,0
2010-02-10,12.707,13.12,12.577,12.926,249156,0
2010-02-11,12.848,13.137,12.848,12.98,383477,0
2010-02-12,12.856,13.231,12.856,13.231,256245,0
2010-02-16,13.32,14.166,13.32,13.965,434345,0
2010-02-17,14.063,14.28,13.836,14.088,479164,0
2010-02-18,14.037,14.063,13.614,13.836,138161,0
2010-02-19,13.826,13.836,13.564,13.679,195863,0
2010-02-22,13.706,13.789,13.495,13.731,159662,0
2010-02-23,13.748,13.748,13.32,13.415,280789,0
2010-02-24,13.495,13.748,13.355,13.669,142476,0
2010-02-25,13.433,13.807,13.294,13.798,135686,0
2010-02-26,13.817,13.974,13.555,13.939,235681,0
2010-03-01,13.991,14.131,13.844,13.991,191912,0
2010-03-02,14.088,14.185,13.93,14.037,305857,0
2010-03-03,15.826,17.835,15.722,17.564,4304726,0
2010-03-04,17.678,17.695,16.903,17.006,1230269,0
2010-03-05,17.067,17.609,17.067,17.522,740111,0
2010-03-08,17.522,18.026,17.477,17.801,425573,0
2010-03-09,17.784,17.94,17.504,17.695,563540,0
2010-03-10,17.609,19.216,17.609,19.023,1210787,0
2010-03-11,18.943,18.943,18.327,18.463,385196,0
2010-03-12,18.594,18.594,17.581,18.018,630107,0
2010-03-15,18.071,18.195,17.903,18.071,158067,0
2010-03-16,18.096,18.571,18.071,18.499,321910,0
2010-03-17,18.587,18.638,18.096,18.26,394655,0
2010-03-18,18.195,18.49,18.105,18.142,134888,0
2010-03-19,18.142,18.251,17.477,17.495,366886,0
2010-03-22,17.416,18.018,17.33,17.93,404949,0
2010-03-23,17.887,18.327,17.695,18.308,457871,0
2010-03-24,18.26,18.472,18.096,18.151,212147,0
2010-03-25,18.203,18.796,18.203,18.444,459724,0
2010-03-26,18.562,18.857,18.342,18.779,420282,0
2010-03-29,18.988,18.988,18.342,18.444,207004,0
2010-03-30,18.419,18.796,18.063,18.142,330242,0
2010-03-31,18.026,18.472,17.869,18.018,254019,0
2010-04-01,18.21,19.004,18.178,18.866,584329,0
2010-04-05,18.902,19.261,18.719,18.978,214385,0
2010-04-06,18.804,19.344,18.77,19.225,222812,0
2010-04-07,19.004,19.253,18.327,18.508,329380,0
2010-04-08,18.508,18.728,18.308,18.681,358285,0
2010-04-09,18.728,19.216,18.619,19.207,555582,0
2010-04-12,19.278,19.303,18.97,19.269,370352,0
2010-04-13,19.17,19.253,18.919,19.207,142032,0
2010-04-14,19.294,19.704,19.153,19.608,359010,0
2010-04-15,19.502,19.844,19.318,19.336,197550,0
2010-04-16,19.336,19.487,18.788,18.83,476318,0
2010-04-19,18.779,19.303,18.49,18.857,284637,0
2010-04-20,18.912,19.487,18.912,19.318,250308,0
2010-04-21,19.285,20.481,19.153,20.324,400120,0
2010-04-22,20.063,21.409,20.001,21.269,349642,0
2010-04-23,21.15,21.971,21.133,21.833,434526,0
2010-04-26,21.881,22.047,21.303,22,463841,0
2010-04-27,21.94,22.186,20.611,20.727,528835,0
2010-04-28,19.408,20.046,17.895,18.779,1909424,0
2010-04-29,19.033,19.033,17.986,18.444,1015204,0
2010-04-30,18.377,18.545,17.581,17.644,741395,0
2010-05-03,17.845,18.428,17.829,17.949,486800,0
2010-05-04,17.398,17.811,17.267,17.339,562496,0
2010-05-05,17.181,17.389,16.613,17.119,659805,0
2010-05-06,16.943,17.746,15.704,17.048,674382,0
2010-05-07,16.768,17.067,16.124,16.273,742657,0
2010-05-10,16.796,17.958,16.71,17.903,540095,0
2010-05-11,17.599,18.114,17.292,17.644,354929,0
2010-05-12,17.801,18.761,17.801,18.71,416795,0
2010-05-13,18.7,18.875,18.026,18.26,269139,0
2010-05-14,18.142,18.142,17.321,17.835,421268,0
2010-05-17,17.903,18.351,17.546,18.236,343375,0
2010-05-18,18.481,18.562,17.695,17.94,353991,0
2010-05-19,17.811,18.289,17.067,17.522,655970,0
2010-05-20,17.006,17.147,16.482,16.683,638889,0
2010-05-21,16.324,17.467,16.324,16.98,511623,0
2010-05-24,16.909,17.442,16.751,17.232,339522,0
2010-05-25,16.64,17.181,16.237,17.109,349711,0
2010-05-26,17.242,17.949,16.893,17.024,227115,0
2010-05-27,17.442,18.096,17.381,18.012,269130,0
2010-05-28,18.005,18.251,17.504,17.644,250598,0
2010-06-01,17.425,17.425,16.526,16.55,488197,0
2010-06-02,16.603,16.768,16.385,16.701,309934,0
2010-06-03,16.796,16.934,16.482,16.841,434565,0
2010-06-04,16.35,16.439,15.458,15.557,580596,0
2010-06-07,15.583,15.704,14.648,14.751,577843,0
2010-06-08,14.794,14.943,13.607,14.072,862082,0
2010-06-09,14.175,14.952,14.175,14.342,349988,0
2010-06-10,14.676,15.083,14.482,15.067,276612,0
2010-06-11,14.831,15.458,14.794,15.458,238562,0
2010-06-14,15.677,16.535,15.668,15.941,315026,0
2010-06-15,15.95,16.037,14.996,15.477,780260,0
2010-06-16,15.266,15.31,14.869,14.893,264641,0
2010-06-17,15.024,15.024,14.526,14.676,218107,0
2010-06-18,14.743,15.024,14.551,14.612,426371,0
2010-06-21,14.831,14.97,14.254,14.342,171227,0
2010-06-22,14.332,14.534,13.948,13.974,276932,0
2010-06-23,13.991,14.516,13.748,14.385,364233,0
2010-06-24,14.246,14.289,13.512,13.53,512083,0
2010-06-25,13.623,13.974,13.25,13.906,501645,0
2010-06-28,14.027,14.254,13.53,13.633,262682,0
2010-06-29,12.882,13.074,12.159,12.272,821117,0
2010-06-30,12.209,12.457,12.073,12.219,495058,0
2010-07-01,12.341,12.359,11.59,12.133,420765,0
2010-07-02,12.262,12.29,11.581,11.861,513245,0
2010-07-06,12.272,12.272,10.855,10.963,580248,0
2010-07-07,10.839,12.098,10.788,11.958,679279,0
2010-07-08,12.089,12.262,11.571,12.177,678089,0
2010-07-09,12.177,12.402,12.009,12.384,300537,0
2010-07-12,12.351,12.631,11.73,11.968,252236,0
2010-07-13,12.167,13.032,12.098,12.89,394175,0
2010-07-14,12.804,12.908,12.568,12.639,326380,0
2010-07-15,12.621,12.734,12.151,12.308,315679,0
2010-07-16,12.198,12.227,11.512,11.538,252502,0
2010-07-19,11.563,11.714,11.02,11.538,144753,0
2010-07-20,11.312,12.098,11.294,12.08,252827,0
2010-07-21,12.788,13.614,12.788,13.074,1197373,0
2010-07-22,13.311,13.939,13.199,13.862,518776,0
2010-07-23,13.722,14.139,13.614,14.097,408170,0
2010-07-26,14.212,15.154,14.08,15.041,539233,0
2010-07-27,15.189,15.234,14.194,14.298,397097,0
2010-07-28,14.317,14.394,13.607,13.748,258534,0
2010-07-29,13.844,13.906,13.214,13.433,423530,0
2010-07-30,13.338,13.789,13.144,13.398,456684,0
2010-08-02,13.817,14.01,13.486,13.748,339634,0
2010-08-03,13.574,13.974,13.364,13.555,263389,0
2010-08-04,13.614,14.237,13.546,14.01,236050,0
2010-08-05,13.817,14.027,13.398,13.633,378077,0
2010-08-06,13.355,13.512,12.962,13.389,378194,0
2010-08-09,13.555,13.688,13.25,13.574,275288,0
2010-08-10,13.364,13.398,12.971,13.12,577799,0
2010-08-11,12.762,12.84,12.508,12.762,635038,0
2010-08-12,12.429,13.016,12.236,12.84,448435,0
2010-08-13,12.788,12.936,12.035,12.151,365283,0
2010-08-16,12.009,12.375,11.799,12.089,203029,0
2010-08-17,12.281,13.065,12.198,12.98,407546,0
2010-08-18,12.917,13.223,12.663,13.074,364603,0
2010-08-19,12.971,13.092,12.114,12.217,416029,0
2010-08-20,12.072,12.551,11.809,12.533,325337,0
2010-08-23,12.639,12.771,12.151,12.159,200423,0
2010-08-24,11.921,12.341,11.714,11.87,229499,0
2010-08-25,11.782,12.657,11.722,12.551,364037,0
2010-08-26,12.596,12.814,11.914,12.027,242355,0
2010-08-27,12.192,12.533,11.94,12.499,219396,0
2010-08-30,12.464,12.568,11.861,11.905,193012,0
2010-08-31,11.862,12.387,11.59,11.783,500680,0
2010-09-01,12.072,12.743,11.968,12.672,296794,0
2010-09-02,12.681,13.623,12.639,13.54,328026,0
2010-09-03,13.748,13.923,13.398,13.836,259880,0
2010-09-07,13.789,13.871,13.039,13.092,256864,0
2010-09-08,13.18,13.372,12.971,13.231,211748,0
2010-09-09,13.478,13.661,13.214,13.294,120561,0
2010-09-10,13.415,13.688,13.364,13.574,129564,0
2010-09-13,13.642,14.088,13.599,13.862,275293,0
2010-09-14,13.807,14.27,13.486,13.512,295159,0
2010-09-15,13.468,13.789,13.38,13.722,222984,0
2010-09-16,13.651,13.756,13.032,13.294,260916,0
2010-09-17,13.442,13.871,13.162,13.623,539664,0
2010-09-20,13.74,14.526,13.405,14.473,277600,0
2010-09-21,14.501,14.952,14.349,14.84,355848,0
2010-09-22,14.751,14.917,13.914,14.175,330381,0
2010-09-23,13.991,14.557,13.826,14.046,231887,0
2010-09-24,14.349,15.18,14.289,15.092,357883,0
2010-09-27,15.136,15.189,14.794,15.041,136972,0
2010-09-28,15.136,15.171,14.508,15.109,278750,0
2010-09-29,14.996,15.449,14.909,15.355,181295,0
2010-09-30,15.511,15.52,14.665,15.249,254332,0
2010-10-01,15.364,15.399,14.917,15.266,171579,0
2010-10-04,15.189,15.224,14.576,14.869,159249,0
2010-10-05,15.293,16.621,15.224,16.482,540711,0
2010-10-06,16.431,16.603,15.722,16.193,302920,0
2010-10-07,16.289,16.49,15.967,16.115,342665,0
2010-10-08,16.124,16.456,15.87,16.342,413911,0
2010-10-11,16.289,16.482,16.183,16.237,146277,0
2010-10-12,16.183,16.576,15.95,16.499,128562,0
2010-10-13,16.665,16.962,16.431,16.446,152624,0
2010-10-14,16.482,16.595,15.991,16.22,138746,0
2010-10-15,16.439,16.585,16.018,16.037,150371,0
2010-10-18,16.096,16.595,15.983,16.559,128569,0
2010-10-19,16.159,16.193,15.092,15.355,312328,0
2010-10-20,15.154,15.154,14.072,14.263,783589,0
2010-10-21,14.403,14.576,13.722,13.939,328747,0
2010-10-22,13.965,14.072,13.38,13.522,647199,0
2010-10-25,13.713,13.923,13.522,13.642,244384,0
2010-10-26,13.486,13.897,13.355,13.679,334032,0
2010-10-27,13.555,13.871,13.512,13.706,388821,0
2010-10-28,13.982,14.097,12.865,12.898,970470,0
2010-10-29,12.843,13.372,12.717,13.249,304363,0
2010-11-01,13.302,13.415,12.987,13.241,362052,0
2010-11-02,13.478,13.599,13.102,13.424,229629,0
2010-11-03,13.424,13.546,13.199,13.512,244256,0
2010-11-04,13.826,14.105,13.607,14.088,285171,0
2010-11-05,14.139,14.27,13.807,13.991,224487,0
2010-11-08,13.939,14.054,13.807,13.948,184112,0
2010-11-09,13.991,14.054,13.276,13.398,280830,0
2010-11-10,13.398,14.01,13.329,14.01,297785,0
2010-11-11,13.766,13.955,13.599,13.713,168808,0
2010-11-12,13.623,13.756,13.241,13.294,235919,0
2010-11-15,13.389,13.599,13.231,13.25,161429,0
2010-11-16,13.102,13.302,12.771,12.962,403547,0
2010-11-17,12.98,13.241,12.89,13.206,190959,0
2010-11-18,13.415,13.844,13.364,13.679,253493,0
2010-11-19,13.706,14.185,13.651,14.139,342582,0
2010-11-22,14.046,14.585,13.991,14.557,267886,0
2010-11-23,14.254,14.657,14.063,14.229,276753,0
2010-11-24,14.516,14.988,14.332,14.943,232264,0
2010-11-26,14.751,14.85,14.593,14.786,59668,0
2010-11-29,14.603,15.083,14.332,14.996,206117,0
2010-11-30,14.715,14.793,14.26,14.4,350263,0
2010-12-01,14.876,14.893,14.593,14.769,306375,0
2010-12-02,14.769,14.97,14.526,14.777,222449,0
2010-12-03,14.612,15.941,14.526,15.852,520828,0
2010-12-06,15.801,16.246,15.602,16.183,261251,0
2010-12-07,16.473,16.567,16.183,16.402,231383,0
2010-12-08,16.446,16.63,16.324,16.55,257163,0
2010-12-09,16.751,17.207,16.665,16.909,365872,0
2010-12-10,16.962,17.224,16.649,17.207,177549,0
2010-12-13,17.249,17.292,16.952,17.156,197647,0
2010-12-14,17.275,17.442,17.171,17.275,246156,0
2010-12-15,17.119,17.425,16.917,16.925,185500,0
2010-12-16,17.006,17.381,16.841,17.242,189636,0
2010-12-17,17.275,17.529,16.952,17.467,333815,0
2010-12-20,17.609,18.123,17.609,17.687,274990,0
2010-12-21,17.722,18.472,17.722,18.394,257538,0
2010-12-22,18.499,18.691,18.394,18.629,202327,0
2010-12-23,18.603,18.71,18.053,18.187,98975,0
2010-12-27,18.078,18.499,18.078,18.394,101533,0
2010-12-28,18.472,18.562,18.096,18.187,55659,0
2010-12-29,18.258,18.341,17.725,17.875,163265,0
2010-12-30,17.9,17.982,17.701,17.841,113690,0
2010-12-31,17.74,17.795,17.433,17.476,160584,0
2011-01-03,17.738,18.289,17.59,18.178,161479,0
2011-01-04,18.298,18.36,17.504,17.784,220323,0
2011-01-05,17.722,18.351,17.722,18.327,154792,0
2011-01-06,18.27,18.27,17.074,17.372,364790,0
2011-01-07,17.442,17.618,16.683,16.822,324655,0
2011-01-10,16.734,17.513,16.603,17.407,402505,0
2011-01-11,17.618,17.869,17.398,17.554,249560,0
2011-01-12,17.774,17.869,17.442,17.845,129826,0
2011-01-13,17.774,18.044,17.738,17.921,131460,0
2011-01-14,17.903,18.018,17.687,17.835,116890,0
2011-01-18,17.729,17.765,17.416,17.628,121100,0
2011-01-19,17.486,17.581,16.787,16.98,234483,0
2011-01-20,16.831,17.678,16.621,17.372,260179,0
2011-01-21,17.467,17.793,17.451,17.661,272304,0
2011-01-24,17.703,18.236,17.554,18.218,388807,0
2011-01-25,21.417,21.881,19.74,20.167,3752544,0
2011-01-26,20.508,20.508,19.652,19.932,772359,0
2011-01-27,18.919,19.765,18.796,19.617,767217,0
2011-01-28,19.519,19.652,19.17,19.408,513690,0
2011-01-31,19.489,19.842,19.243,19.569,437526,0
2011-02-01,19.765,19.844,19.39,19.652,530588,0
2011-02-02,19.519,19.869,19.327,19.461,183080,0
2011-02-03,19.592,19.869,19.067,19.661,345695,0
2011-02-04,19.669,19.958,19.294,19.461,246017,0
2011-02-07,19.512,20.088,19.373,19.958,208397,0
2011-02-08,19.915,20.088,19.537,20.001,147305,0
2011-02-09,19.862,20.28,19.704,20.001,201036,0
2011-02-10,19.836,20.124,19.617,19.714,182290,0
2011-02-11,19.626,20.124,19.461,20.124,145832,0
2011-02-14,20.124,20.361,19.592,20.07,267303,0
2011-02-15,19.983,20.271,19.774,20.08,219281,0
2011-02-16,20.352,20.946,20.271,20.508,254635,0
2011-02-18,20.803,20.803,20.361,20.569,163471,0
2011-02-22,20.298,20.62,19.696,19.714,267134,0
2011-02-23,19.765,19.765,18.761,19.144,245533,0
2011-02-24,19.127,19.39,18.761,19.094,257449,0
2011-02-25,19.188,19.95,19.077,19.765,214196,0
2011-02-28,19.813,19.91,18.829,19.262,383992,0
2011-03-01,19.363,19.547,18.744,18.977,297391,0
2011-03-02,19.023,19.417,18.847,19.373,217433,0
2011-03-03,19.837,20.815,19.583,20.292,629181,0
2011-03-04,20.352,20.428,19.757,20.236,230273,0
2011-03-07,20.361,20.394,19.519,19.932,213021,0
2011-03-08,19.941,20.517,19.704,20.421,341408,0
2011-03-09,20.403,20.753,20.193,20.588,146882,0
2011-03-10,20.355,20.355,19.592,19.67,211231,0
2011-03-11,19.487,19.844,19.243,19.731,161933,0
2011-03-14,19.469,20.298,19.469,20.263,503990,0
2011-03-15,19.608,20.271,19.479,20.046,341823,0
2011-03-16,19.967,20.245,19.583,19.836,295750,0
2011-03-17,20.238,20.355,19.344,19.381,225159,0
2011-03-18,19.635,19.733,19.058,19.17,1753830,0
2011-03-21,19.687,19.705,19.119,19.512,280780,0
2011-03-22,19.556,19.645,19.216,19.354,240632,0
2011-03-23,19.253,19.294,18.673,19.067,262280,0
2011-03-24,19.225,19.354,18.811,19.207,191782,0
2011-03-25,19.373,19.88,19.152,19.381,150481,0
2011-03-28,19.434,19.494,18.943,19.05,146821,0
2011-03-29,19.059,19.216,18.838,19.188,101511,0
2011-03-30,19.285,19.285,19.11,19.216,165377,0
2011-03-31,19.16,19.253,18.917,19.126,207671,0
2011-04-01,19.144,19.427,19.058,19.152,243363,0
2011-04-04,19.216,19.235,18.911,19.17,291703,0
2011-04-05,19.093,19.575,18.847,19.278,215381,0
2011-04-06,20.273,21.291,20.126,20.878,1012947,0
2011-04-07,21.009,21.201,20.372,20.457,301142,0
2011-04-08,20.649,20.807,20.072,20.169,234201,0
2011-04-11,20.187,20.336,19.758,19.907,161309,0
2011-04-12,19.741,20.082,19.653,19.81,192149,0
2011-04-13,20.048,20.072,19.16,19.47,179862,0
2011-04-14,19.31,19.687,19.206,19.679,134301,0
2011-04-15,19.81,20.039,19.538,19.837,142192,0
2011-04-18,19.487,19.994,19.487,19.837,180666,0
2011-04-19,19.985,20.466,19.916,20.292,720240,0
2011-04-20,20.677,21.009,20.677,20.888,251179,0
2011-04-21,21.009,21.291,20.757,21.291,357475,0
2011-04-25,21.229,21.405,20.859,21.201,352775,0
2011-04-26,21.211,22.052,21.089,21.666,408898,0
2011-04-27,21.787,22.21,21.274,22.174,304596,0
2011-04-28,19.409,21.299,19.409,20.784,776815,0
2011-04-29,20.847,21.191,20.396,21.087,628574,0
2011-05-02,21.165,21.414,20.423,20.686,274343,0
2011-05-03,20.667,21.099,20.135,20.388,199855,0
2011-05-04,20.448,20.448,19.862,20.09,180276,0
2011-05-05,19.801,19.916,19.076,19.253,566690,0
2011-05-06,19.592,20.187,19.575,19.775,233390,0
2011-05-09,19.775,20.355,19.723,20.196,182754,0
2011-05-10,20.336,20.869,20.256,20.757,190614,0
2011-05-11,20.704,20.722,19.959,20.327,217500,0
2011-05-12,20.187,20.843,20.144,20.63,164213,0
2011-05-13,20.667,20.991,20.484,20.667,172183,0
2011-05-16,20.474,20.582,20.117,20.126,177860,0
2011-05-17,19.943,20.256,19.75,19.88,116716,0
2011-05-18,19.969,20.214,19.723,19.994,127587,0
2011-05-19,20.178,20.6,19.994,20.282,189274,0
2011-05-20,20.048,20.162,19.528,19.916,205310,0
2011-05-23,19.494,20.012,19.417,19.775,285643,0
2011-05-24,19.889,20.003,19.453,19.635,155692,0
2011-05-25,19.52,19.985,19.409,19.985,282855,0
2011-05-26,19.907,20.355,19.715,20.3,125591,0
2011-05-27,20.423,20.659,20.02,20.256,109985,0
2011-05-31,20.549,20.707,20.098,20.373,208703,0
2011-06-01,20.256,20.439,19.197,19.235,324497,0
2011-06-02,19.261,19.503,18.016,18.068,552034,0
2011-06-03,17.718,17.734,17.279,17.42,365731,0
2011-06-06,17.43,17.534,16.919,17.078,370578,0
2011-06-07,17.292,17.407,16.94,17.126,407141,0
2011-06-08,16.995,17.223,16.231,16.309,444194,0
2011-06-09,16.318,16.764,16.195,16.538,286899,0
2011-06-10,16.476,17.01,16.195,16.23,382186,0
2011-06-13,16.343,17.028,16.343,16.947,338564,0
2011-06-14,17.209,17.665,17.15,17.402,379867,0
2011-06-15,17.15,17.342,16.906,17.113,212161,0
2011-06-16,17.179,17.652,16.995,17.451,429374,0
2011-06-17,17.629,18.223,17.241,17.292,771131,0
2011-06-20,17.209,17.973,17.15,17.946,189496,0
2011-06-21,18.148,18.569,18.084,18.368,405069,0
2011-06-22,18.285,18.636,18.127,18.155,321257,0
2011-06-23,17.889,18.645,17.619,18.44,464550,0
2011-06-24,18.478,18.795,17.794,18.275,459798,0
2011-06-27,18.256,18.726,18.249,18.433,185441,0
2011-06-28,18.524,18.698,18.409,18.608,166369,0
2011-06-29,18.689,18.717,18.285,18.45,205704,0
2011-06-30,18.566,19.042,18.548,18.633,234130,0
2011-07-01,18.601,19.244,18.601,18.937,283004,0
2011-07-05,18.866,19.068,18.636,18.803,174804,0
2011-07-06,18.829,19.05,18.584,18.837,254475,0
2011-07-07,19.068,19.602,18.874,19.12,278356,0
2011-07-08,18.819,19.023,18.409,18.952,183389,0
2011-07-11,18.56,18.717,17.714,17.776,414827,0
2011-07-12,17.645,17.847,16.8,16.906,855971,0
2011-07-13,17.082,17.292,16.729,16.854,320654,0
2011-07-14,16.931,17.117,16.239,16.521,403312,0
2011-07-15,16.626,17.179,16.486,17.073,444012,0
2011-07-18,17.003,17.107,16.521,16.819,464356,0
2011-07-19,16.95,17.275,16.729,17.082,283787,0
2011-07-20,17.136,17.231,16.881,17.213,144925,0
2011-07-21,17.301,17.619,17.136,17.32,252661,0
2011-07-22,17.275,17.425,17.003,17.241,144239,0
2011-07-25,16.969,17.082,16.863,16.9,231450,0
2011-07-26,16.931,17.013,16.706,16.748,233146,0
2011-07-27,16.679,16.756,16.36,16.424,411666,0
2011-07-28,16.468,16.635,15.888,15.976,314506,0
2011-07-29,15.784,16.418,15.499,16.162,199329,0
2011-08-01,16.442,16.722,15.825,16.161,301041,0
2011-08-02,16.02,16.196,15.304,15.304,255633,0
2011-08-03,15.271,16.107,14.78,16.089,650588,0
2011-08-04,17.513,17.6,15.371,15.932,988563,0
2011-08-05,16.267,16.722,15.536,16.071,962260,0
2011-08-08,15.5,15.904,14.395,14.545,883727,0
2011-08-09,14.991,15.326,13.929,15.316,826589,0
2011-08-10,14.66,14.928,14.096,14.123,523582,0
2011-08-11,14.175,15.02,13.694,14.718,615359,0
2011-08-12,14.896,14.928,14.254,14.712,314109,0
2011-08-15,14.718,15.087,14.718,15.028,202585,0
2011-08-16,14.806,14.871,14.229,14.536,289803,0
2011-08-17,14.613,14.763,13.912,14.166,282003,0
2011-08-18,13.638,13.638,12.918,12.999,464912,0
2011-08-19,12.762,13.419,12.639,12.734,1042673,0
2011-08-22,13.174,13.174,12.323,12.605,575282,0
2011-08-23,12.715,13.027,12.479,12.947,963463,0
2011-08-24,13.034,14.166,12.937,14.062,460582,0
2011-08-25,14.175,14.246,13.763,13.894,371212,0
2011-08-26,13.778,14.687,13.629,14.465,347666,0
2011-08-29,14.559,15.564,14.559,15.564,320668,0
2011-08-30,15.423,15.492,14.863,15.151,422352,0
2011-08-31,15.244,15.244,14.773,15.093,434081,0
2011-09-01,15.036,15.176,14.422,14.569,384231,0
2011-09-02,14.307,14.331,13.553,13.678,260639,0
2011-09-06,13.168,13.443,12.868,13.266,462964,0
2011-09-07,13.541,13.893,13.451,13.761,404093,0
2011-09-08,13.616,13.785,12.983,13.178,387861,0
2011-09-09,13.105,13.174,12.532,12.672,359920,0
2011-09-12,12.41,12.805,12.279,12.63,445833,0
2011-09-13,12.725,13.139,12.63,12.805,469352,0
2011-09-14,12.875,13.823,12.814,13.508,285635,0
2011-09-15,13.728,13.85,13.288,13.703,207312,0
2011-09-16,13.812,14.087,13.664,13.885,736420,0
2011-09-19,13.551,13.561,13.041,13.359,295492,0
2011-09-20,13.401,13.604,12.781,12.824,173786,0
2011-09-21,12.781,13.041,12.205,12.233,309709,0
2011-09-22,11.787,12.314,11.565,11.758,306644,0
2011-09-23,11.755,12.48,11.755,12.138,224329,0
2011-09-26,12.333,12.805,12.085,12.805,284768,0
2011-09-27,13.197,13.319,12.357,12.516,406049,0
2011-09-28,12.472,12.682,12.057,12.084,241564,0
2011-09-29,12.472,12.597,12.012,12.533,188166,0
2011-09-30,12.278,12.427,11.931,11.958,191296,0
2011-10-03,11.837,11.943,11.05,11.077,275862,0
2011-10-04,10.91,12.401,10.805,12.373,464270,0
2011-10-05,12.295,12.657,12.093,12.508,243073,0
2011-10-06,12.42,13.673,12.401,13.616,459731,0
2011-10-07,13.682,13.682,12.691,12.975,334352,0
2011-10-10,13.337,13.803,13.266,13.776,242108,0
2011-10-11,13.626,14.281,13.592,14.166,246592,0
2011-10-12,14.351,14.819,14.194,14.538,243000,0
2011-10-13,14.387,14.721,14.087,14.318,164001,0
2011-10-14,14.562,14.739,14.123,14.616,152103,0
2011-10-17,14.511,14.634,14.053,14.212,281175,0
2011-10-18,14.271,15.403,13.937,15.218,392042,0
2011-10-19,15.11,15.775,15.067,15.2,325070,0
2011-10-20,15.277,15.277,14.616,15.19,254283,0
2011-10-21,15.525,16.408,15.341,16.328,472296,0
2011-10-24,16.471,17.405,16.206,17.318,647195,0
2011-10-25,18.35,19.579,17.714,17.767,1969985,0
2011-10-26,18.04,18.774,17.714,18.491,754420,0
2011-10-27,19.55,19.579,18.334,18.404,832049,0
2011-10-28,18.386,18.547,17.777,18.04,352996,0
2011-10-31,17.674,18.046,17.46,17.478,228122,0
2011-11-01,16.842,16.859,15.693,16.048,596250,0
2011-11-02,16.418,16.823,16.259,16.769,410653,0
2011-11-03,16.833,17.177,16.25,16.796,449491,0
2011-11-04,16.537,17.157,16.431,16.942,411760,0
2011-11-07,16.905,17.151,16.71,17.123,420051,0
2011-11-08,17.265,17.6,16.683,17.546,251840,0
2011-11-09,16.965,17.177,16.701,16.725,482108,0
2011-11-10,17.088,17.441,16.815,17.052,181995,0
2011-11-11,17.299,17.953,17.23,17.513,197030,0
2011-11-14,17.38,17.662,17.133,17.22,198208,0
2011-11-15,17.071,17.546,16.833,17.423,234452,0
2011-11-16,17.151,17.396,16.788,16.859,274763,0
2011-11-17,16.876,17.095,16.557,16.701,341207,0
2011-11-18,16.769,17.035,16.674,16.936,220954,0
2011-11-21,16.574,16.639,16.214,16.363,295462,0
2011-11-22,16.259,16.602,15.976,16.153,182242,0
2011-11-23,15.888,16.039,15.077,15.332,373215,0
2011-11-25,15.436,15.639,15.218,15.444,177588,0
2011-11-28,16.09,16.683,16.01,16.268,495611,0
2011-11-29,16.303,16.701,16.065,16.629,488768,0
2011-11-30,17.177,18.09,17.177,17.912,766034,0
2011-12-01,17.898,18.538,17.822,18.208,432792,0
2011-12-02,18.437,18.958,18.216,18.316,230248,0
2011-12-05,18.722,19.235,18.501,19.049,353360,0
2011-12-06,19.051,19.45,18.893,19.095,261405,0
2011-12-07,18.978,19.741,18.978,19.652,404901,0
2011-12-08,19.386,19.733,18.961,19.033,394333,0
2011-12-09,19.134,20.532,18.872,20.246,578789,0
2011-12-12,19.931,20.246,19.515,20.231,349283,0
2011-12-13,20.319,20.45,19.55,19.798,568338,0
2011-12-14,19.472,19.779,19.144,19.169,450255,0
2011-12-15,19.531,20.036,19.365,19.603,381302,0
2011-12-16,19.775,20.077,18.687,18.785,1109025,0
2011-12-19,18.975,19.728,18.917,19.261,496650,0
2011-12-20,19.736,20.336,19.674,20.327,313416,0
2011-12-21,20.246,20.802,19.982,20.609,310713,0
2011-12-22,20.632,21.316,20.632,20.81,419364,0
2011-12-23,20.911,21.264,20.76,21.112,157643,0
2011-12-27,20.963,21.433,20.838,21.308,194112,0
2011-12-28,21.247,21.468,20.733,20.81,275967,0
2011-12-29,20.911,21.535,20.77,21.416,191197,0
2011-12-30,21.272,21.424,20.924,20.932,327381,0
2012-01-03,20.978,21.74,20.978,21.219,447374,0
2012-01-04,21.07,21.274,20.791,21.14,299772,0
2012-01-05,21.023,21.316,20.786,21.132,538115,0
2012-01-06,21.149,21.653,20.873,21.424,304321,0
2012-01-09,21.528,21.671,21.238,21.308,374460,0
2012-01-10,21.731,21.909,21.563,21.722,533957,0
2012-01-11,21.563,22.061,21.563,21.892,303734,0
2012-01-12,21.848,21.909,21.502,21.83,299691,0
2012-01-13,21.661,21.689,20.76,21.023,365781,0
2012-01-17,21.247,21.416,20.76,20.978,233985,0
2012-01-18,20.929,21.535,20.661,21.281,265373,0
2012-01-19,21.433,21.544,21.06,21.325,249009,0
2012-01-20,21.247,21.494,20.669,20.864,211726,0
2012-01-23,20.801,21.07,20.317,20.466,259385,0
2012-01-24,20.325,20.751,20.006,20.601,434271,0
2012-01-25,20.847,22.567,19.919,21.264,994099,0
2012-01-26,21.494,21.961,21.041,21.459,297883,0
2012-01-27,21.358,21.592,21.255,21.502,235993,0
2012-01-30,21.2,21.433,20.828,21.191,208449,0
2012-01-31,21.374,21.465,20.783,20.888,304643,0
2012-02-01,21.031,21.573,20.864,21.424,422797,0
2012-02-02,21.459,21.689,21.21,21.281,243285,0
2012-02-03,21.76,22.361,21.627,22.129,370591,0
2012-02-06,21.953,22.511,21.953,22.397,285929,0
2012-02-07,22.361,22.6,22.138,22.166,190301,0
2012-02-08,22.246,22.787,22.08,22.582,380071,0
2012-02-09,22.742,23.292,22.37,23.255,697259,0
2012-02-10,22.83,23.157,22.547,22.954,329804,0
2012-02-13,23.236,23.814,23.131,23.308,693414,0
2012-02-14,23.246,23.246,22.644,23.07,160093,0
2012-02-15,23.228,23.236,22.194,22.407,239107,0
2012-02-16,22.37,22.688,22.221,22.316,195429,0
2012-02-17,22.397,22.582,22.087,22.138,220567,0
2012-02-21,22.246,22.475,21.909,22.246,368125,0
2012-02-22,22.175,22.574,21.722,21.76,197204,0
2012-02-23,21.768,22.582,21.554,22.324,195856,0
2012-02-24,22.424,22.567,21.582,21.592,146411,0
2012-02-27,21.316,22.246,20.938,22.105,237360,0
2012-02-28,21.867,22.52,21.858,22.006,341205,0
2012-02-29,21.881,22.825,21.808,22.353,473260,0
2012-03-01,22.456,22.936,22.157,22.221,308874,0
2012-03-02,22.166,22.644,21.421,21.599,323541,0
2012-03-05,21.601,22.28,21.468,21.802,303579,0
2012-03-06,21.475,21.526,20.878,21.111,238169,0
2012-03-07,21.306,21.783,21.118,21.339,295076,0
2012-03-08,21.394,21.82,21.17,21.729,197368,0
2012-03-09,21.722,22.52,21.528,22.016,286671,0
2012-03-12,22.129,23.218,21.989,23.07,657078,0
2012-03-13,23.317,24.653,23.21,24.609,702153,0
2012-03-14,24.653,24.726,23.981,24.256,417666,0
2012-03-15,24.291,25.115,23.954,24.794,496933,0
2012-03-16,24.794,24.874,23.927,24.241,1219517,0
2012-03-19,24.213,24.342,23.563,23.909,312090,0
2012-03-20,23.663,24.231,23.282,23.936,315737,0
2012-03-21,23.899,24.248,23.21,23.21,502939,0
2012-03-22,23.008,23.255,22.688,22.794,312338,0
2012-03-23,22.735,22.859,22.069,22.654,372150,0
2012-03-26,22.97,23.317,22.885,23.157,346099,0
2012-03-27,23.255,23.522,23.123,23.228,406506,0
2012-03-28,23.228,23.264,22.511,23.015,371295,0
2012-03-29,22.839,22.956,22.456,22.832,176594,0
2012-03-30,23.062,23.159,22.409,22.417,219130,0
2012-04-02,22.22,22.558,21.944,22.237,472761,0
2012-04-03,22.211,22.663,22.042,22.352,263170,0
2012-04-04,22.069,22.475,21.775,22.361,226632,0
2012-04-05,22.299,22.601,22.156,22.334,84195,0
2012-04-09,21.856,21.917,21.439,21.758,149388,0
2012-04-10,21.739,21.758,20.213,20.478,633771,0
2012-04-11,20.765,21.075,20.619,20.765,361004,0
2012-04-12,20.747,21.541,20.684,21.447,336866,0
2012-04-13,21.331,21.526,21.066,21.261,234915,0
2012-04-16,21.365,21.713,21.084,21.551,219670,0
2012-04-17,21.739,22.601,21.729,22.567,474452,0
2012-04-18,22.45,22.45,21.677,21.677,463273,0
2012-04-19,21.634,21.792,20.942,20.959,373590,0
2012-04-20,19.519,20.417,19.451,19.575,1013428,0
2012-04-23,19.146,19.341,18.936,18.969,660656,0
2012-04-24,18.808,19.752,18.375,18.808,1179054,0
2012-04-25,19.477,21.003,19.451,20.878,1518247,0
2012-04-26,20.702,20.942,20.186,20.256,508492,0
2012-04-27,20.374,21.394,19.955,21.216,586130,0
2012-04-30,21.145,21.145,20.555,20.592,497736,0
2012-05-01,20.637,21.43,20.425,20.468,437026,0
2012-05-02,20.311,21.027,20.134,20.796,387114,0
2012-05-03,20.79,20.79,20.151,20.293,265267,0
2012-05-04,20.105,20.151,19.759,19.849,253836,0
2012-05-07,19.768,19.947,19.565,19.743,190950,0
2012-05-08,19.527,19.527,18.926,19.238,314453,0
2012-05-09,18.9,19.519,18.9,19.36,296409,0
2012-05-10,19.592,19.777,19.112,19.406,251730,0
2012-05-11,19.182,19.752,19.155,19.592,300781,0
2012-05-14,19.307,19.468,18.918,19.088,308115,0
2012-05-15,19.014,19.786,18.723,19.322,313041,0
2012-05-16,19.459,19.947,19.459,19.929,575589,0
2012-05-17,19.858,19.858,18.817,19.078,584800,0
2012-05-18,19.146,19.537,18.873,19.137,532182,0
2012-05-21,19.137,19.493,18.817,19.451,331614,0
2012-05-22,19.537,20.597,19.414,20.247,574765,0
2012-05-23,19.965,20.247,19.37,20.168,330069,0
2012-05-24,20.195,20.568,19.501,19.965,132169,0
2012-05-25,19.999,20.408,19.893,20.088,157349,0
2012-05-29,20.374,20.71,20.088,20.597,191478,0
2012-05-30,20.319,20.319,19.717,20.195,318750,0
2012-05-31,20.178,20.268,19.496,19.98,288974,0
2012-06-01,19.565,19.68,19.095,19.583,737110,0
2012-06-04,19.618,19.911,18.341,18.537,648593,0
2012-06-05,18.464,18.778,18.155,18.652,430877,0
2012-06-06,18.634,19.474,18.454,19.311,437875,0
2012-06-07,19.643,19.989,18.904,18.973,485663,0
2012-06-08,18.926,19.247,18.793,19.173,397402,0
2012-06-11,19.493,19.796,18.667,18.676,308088,0
2012-06-12,18.793,19.078,18.518,18.936,1333539,0
2012-06-13,18.9,19.35,18.732,18.952,442565,0
2012-06-14,19.014,19.486,18.808,19.307,397115,0
2012-06-15,19.384,20.097,19.384,19.971,1988746,0
2012-06-18,19.777,20.637,19.671,20.488,440848,0
2012-06-19,20.627,20.765,19.68,19.717,632838,0
2012-06-20,19.628,19.636,17.231,17.452,1928438,0
2012-06-21,17.398,17.469,16.368,16.512,783837,0
2012-06-22,16.583,16.797,16.022,16.074,1127206,0
2012-06-25,16.272,16.999,16.112,16.386,869638,0
2012-06-26,16.377,16.723,15.979,16.459,436260,0
2012-06-27,16.636,17.221,16.477,17.143,542144,0
2012-06-28,17.031,17.306,16.718,17.208,346188,0
2012-06-29,17.631,17.772,17.452,17.691,292261,0
2012-07-02,17.672,17.929,17.465,17.797,315716,0
2012-07-03,17.77,18.199,17.689,17.929,141897,0
2012-07-05,17.929,18.315,17.76,18.199,324199,0
2012-07-06,17.995,18.155,17.546,18.005,253949,0
2012-07-09,17.911,18.164,17.75,18.099,482369,0
2012-07-10,18.215,18.492,17.789,17.919,198114,0
2012-07-11,17.919,18.341,17.663,18.215,400711,0
2012-07-12,18.005,18.573,17.919,18.412,262433,0
2012-07-13,18.51,19.356,18.501,19.187,308262,0
2012-07-16,19.1,19.158,18.678,18.921,558316,0
2012-07-17,18.981,19.1,18.697,18.929,728965,0
2012-07-18,18.795,19.392,18.669,19.286,261911,0
2012-07-19,19.429,19.589,18.904,19.543,393729,0
2012-07-20,19.311,20.035,19.294,19.696,381561,0
2012-07-23,19.224,19.901,19.117,19.794,489554,0
2012-07-24,19.83,19.937,18.981,19.036,254169,0
2012-07-25,19.261,19.328,18.52,18.725,355481,0
2012-07-26,17.529,18.492,17.422,17.967,1617390,0
2012-07-27,17.995,18.174,17.546,17.901,541750,0
2012-07-30,17.901,18.224,17.76,18.181,579645,0
2012-07-31,18.157,18.504,18.137,18.397,373092,0
2012-08-01,18.492,18.634,17.779,17.919,322905,0
2012-08-02,18.072,18.325,17.629,18.027,375937,0
2012-08-03,18.369,18.867,18.276,18.759,339735,0
2012-08-06,18.759,19.252,18.735,18.912,279137,0
2012-08-07,19.064,19.669,19.064,19.517,203433,0
2012-08-08,19.384,19.732,19.261,19.42,114442,0
2012-08-09,19.465,19.643,19.234,19.411,122671,0
2012-08-10,19.375,19.533,18.973,19.142,122337,0
2012-08-13,19.091,19.242,18.725,19.187,139466,0
2012-08-14,19.356,19.696,18.999,19.091,263599,0
2012-08-15,19.064,19.337,18.921,19.294,136768,0
2012-08-16,19.242,20.016,18.946,19.928,195972,0
2012-08-17,19.92,20.598,19.524,20.569,291751,0
2012-08-20,20.498,20.517,19.873,20.008,240420,0
2012-08-21,20.044,20.579,19.821,19.901,180477,0
2012-08-22,19.998,20.151,19.714,19.928,171794,0
2012-08-23,19.883,20.087,19.456,19.582,150481,0
2012-08-24,19.465,19.643,19.177,19.517,146928,0
2012-08-27,19.553,19.615,19.124,19.215,285758,0
2012-08-28,19.242,19.456,18.963,19.187,192191,0
2012-08-29,19.168,19.562,19.15,19.474,196466,0
2012-08-30,19.337,19.474,19.224,19.465,182558,0
2012-08-31,19.643,19.971,19.392,19.686,240086,0
2012-09-04,19.677,20.268,19.325,20.134,246990,0
2012-09-05,20.098,20.178,19.732,19.937,116383,0
2012-09-06,20.106,20.725,20.008,20.563,278444,0
2012-09-07,20.648,21.07,20.507,20.676,226486,0
2012-09-10,20.598,21.123,20.545,20.613,160060,0
2012-09-11,20.686,21.23,20.47,21.097,234006,0
2012-09-12,21.22,21.586,20.978,21.24,151116,0
2012-09-13,21.301,22.05,21.041,21.567,293941,0
2012-09-14,21.664,22.561,21.503,21.863,262202,0
2012-09-17,21.808,22.128,21.755,21.987,271978,0
2012-09-18,21.951,21.951,21.113,21.399,244027,0
2012-09-19,21.417,21.53,21.31,21.39,202202,0
2012-09-20,21.201,21.336,20.937,21.248,313578,0
2012-09-21,21.377,21.377,20.67,20.849,792356,0
2012-09-24,20.872,21.22,20.686,20.74,395464,0
2012-09-25,20.799,21.318,20.686,20.74,356459,0
2012-09-26,20.752,20.793,19.58,19.75,415436,0
2012-09-27,19.999,20.016,19.597,19.865,196825,0
2012-09-28,19.732,19.775,19.346,19.543,232362,0
2012-10-01,19.65,19.811,19.39,19.489,135928,0
2012-10-02,19.58,19.632,19.147,19.344,316132,0
2012-10-03,19.435,20.08,19.301,19.865,336094,0
2012-10-04,19.946,19.954,19.615,19.883,208307,0
2012-10-05,20.053,20.924,19.901,20.563,454480,0
2012-10-08,20.51,20.821,20.492,20.725,183950,0
2012-10-09,20.689,20.78,20.062,20.275,142632,0
2012-10-10,20.275,20.33,20.053,20.134,97862,0
2012-10-11,20.303,20.445,19.901,20.016,110553,0
2012-10-12,20.053,20.08,19.659,19.91,210663,0
2012-10-15,19.954,20.529,19.928,20.529,145239,0
2012-10-16,20.607,20.957,20.445,20.642,205856,0
2012-10-17,21.056,21.602,20.698,21.092,427356,0
2012-10-18,22.721,26.246,22.721,25.122,3815579,0
2012-10-19,25.155,26.899,25.155,26.337,1487074,0
2012-10-22,26.346,26.624,25.7,26.125,429316,0
2012-10-23,25.926,26.209,25.164,25.997,718460,0
2012-10-24,26.134,26.285,25.558,25.926,775739,0
2012-10-25,26.228,26.409,25.29,25.692,788679,0
2012-10-26,25.682,26.158,25.066,26.151,557626,0
2012-10-31,26.097,26.676,26.097,26.329,584850,0
2012-11-01,26.364,27.117,26.364,26.856,652912,0
2012-11-02,27.008,27.017,26.399,26.473,407357,0
2012-11-05,26.425,26.856,26.294,26.686,382113,0
2012-11-06,26.72,26.848,25.997,26.151,253285,0
2012-11-07,25.496,26.087,24.509,25.71,239735,0
2012-11-08,25.746,26.382,24.976,25.408,340733,0
2012-11-09,25.235,26.077,25.066,25.71,313321,0
2012-11-12,25.72,26.186,25.3,25.335,189188,0
2012-11-13,25.191,25.828,25.075,25.174,194025,0
2012-11-14,25.262,25.766,24.699,24.842,385453,0
2012-11-15,24.887,25.408,24.459,24.897,996443,0
2012-11-16,24.878,25.056,24.359,24.878,377113,0
2012-11-19,25.29,26.525,25.066,25.81,452042,0
2012-11-20,25.72,26.209,25.595,26.006,227392,0
2012-11-21,25.97,26.453,25.862,26.068,94124,0
2012-11-23,26.143,26.908,26.143,26.453,109609,0
2012-11-26,26.382,26.865,25.888,26.346,220187,0
2012-11-27,26.346,26.883,26.115,26.194,313851,0
2012-11-28,26.115,26.382,25.55,25.98,296824,0
2012-11-29,25.792,26.624,25.586,25.72,608963,0
2012-11-30,25.792,26.077,25.45,25.97,600727,0
2012-12-03,26.23,26.315,25.801,25.981,270688,0
2012-12-04,26.081,26.346,25.314,26.061,322354,0
2012-12-05,26.008,26.155,24.574,25.286,332095,0
2012-12-06,25.306,25.341,24.629,25.167,159683,0
2012-12-07,25.323,25.705,24.673,24.884,190690,0
2012-12-10,24.839,25.149,24.28,24.474,323123,0
2012-12-11,24.629,24.811,24.077,24.401,300286,0
2012-12-12,24.527,24.801,24.171,24.228,407767,0
2012-12-13,24.272,24.71,23.76,24.087,193531,0
2012-12-14,22.773,22.884,21.73,21.987,1232339,0
2012-12-17,22.17,23.121,21.851,22.865,700335,0
2012-12-18,22.828,23.341,22.618,23.258,425615,0
2012-12-19,23.238,23.383,22.828,22.937,498949,0
2012-12-20,22.946,23.375,22.763,23.057,592962,0
2012-12-21,23.038,23.383,22.699,23.219,1311985,0
2012-12-24,23.166,23.459,23.029,23.092,184851,0
2012-12-26,23.138,23.393,22.884,22.973,203347,0
2012-12-27,22.983,23.341,22.565,23.112,307021,0
2012-12-28,22.946,23.258,22.763,22.973,306067,0
2012-12-31,22.918,23.622,22.902,23.496,363040,0
2013-01-02,24.061,24.72,23.998,24.592,506830,0
2013-01-03,24.574,25.414,24.456,24.975,711718,0
2013-01-04,25.056,25.14,24.565,24.791,392498,0
2013-01-07,24.748,24.975,24.298,24.638,243741,0
2013-01-08,24.527,24.847,24.344,24.517,232306,0
2013-01-09,24.645,25.131,24.466,24.592,254563,0
2013-01-10,24.729,24.884,24.456,24.884,202059,0
2013-01-11,24.941,25.323,24.592,25.131,383156,0
2013-01-14,25.131,25.634,25.114,25.407,338581,0
2013-01-15,25.195,25.48,24.931,25.358,383917,0
2013-01-16,25.286,25.368,24.783,25.14,270716,0
2013-01-17,25.258,26.1,25.258,26.081,477172,0
2013-01-18,26.008,26.12,25.286,25.522,438645,0
2013-01-22,25.695,25.853,24.894,25.817,478662,0
2013-01-23,27.416,27.416,25.715,26.061,764458,0
2013-01-24,25.956,26.173,25.104,25.414,362298,0
2013-01-25,25.652,26.12,25.23,25.946,294649,0
2013-01-28,26.008,26.164,25.314,26.035,197269,0
2013-01-29,26.061,26.129,25.763,25.999,547535,0
2013-01-30,25.981,26.043,25.589,25.999,1655514,0
2013-01-31,25.926,26.639,25.789,26.419,670371,0
2013-02-01,26.639,27.149,26.493,26.978,442375,0
2013-02-04,26.995,27.086,26.539,26.768,294095,0
2013-02-05,26.768,26.804,26.364,26.585,381819,0
2013-02-06,26.419,26.729,26.283,26.639,240206,0
2013-02-07,26.594,26.594,25.999,26.071,238390,0
2013-02-08,26.12,26.336,26.016,26.199,492764,0
2013-02-11,26.244,26.419,26.052,26.183,270341,0
2013-02-12,26.199,26.392,26.081,26.235,192874,0
2013-02-13,26.216,26.346,26.1,26.254,311289,0
2013-02-14,26.11,26.283,26.061,26.191,250615,0
2013-02-15,26.283,26.283,25.753,25.981,252280,0
2013-02-19,26.026,26.139,25.743,26.081,475268,0
2013-02-20,26.383,27.076,25.671,25.78,317129,0
2013-02-21,25.724,25.724,24.884,25.306,395330,0
2013-02-22,25.522,25.522,25.012,25.23,331992,0
2013-02-25,25.414,25.56,24.536,24.555,408672,0
2013-02-26,24.738,24.913,23.998,24.584,284497,0
2013-02-27,24.498,25.695,24.498,25.398,288235,0
2013-02-28,25.378,25.753,25.276,25.532,205368,0
2013-03-01,25.423,25.733,25.149,25.532,279624,0
2013-03-04,25.349,25.46,24.801,25.268,276597,0
2013-03-05,25.432,25.505,25.114,25.14,479047,0
2013-03-06,25.286,25.46,24.738,25.124,308126,0
2013-03-07,25.086,25.817,24.913,25.705,215763,0
2013-03-08,25.946,26.814,25.695,26.594,372864,0
2013-03-11,26.729,27.872,26.502,27.707,471968,0
2013-03-12,27.681,28.046,27.298,27.745,536679,0
2013-03-13,27.745,28.22,27.524,28.138,491655,0
2013-03-14,28.266,28.32,27.808,27.936,274884,0
2013-03-15,27.643,28.083,27.625,28.073,631223,0
2013-03-18,27.854,28.74,27.781,28.247,256547,0
2013-03-19,28.392,28.466,27.8,28.284,249831,0
2013-03-20,28.532,29.657,28.485,29.369,462133,0
2013-03-21,29.151,29.562,28.602,28.759,387296,0
2013-03-22,28.812,29.244,28.812,29.134,351748,0
2013-03-25,29.244,29.599,28.987,29.369,247222,0
2013-03-26,29.5,29.974,29.437,29.946,284941,0
2013-03-27,29.792,30.321,29.188,30.276,317087,0
2013-03-28,30.276,30.276,29.919,30.083,294497,0
2013-04-01,30.021,30.247,29.252,29.562,393866,0
2013-04-02,29.735,30.075,29.562,29.663,244757,0
2013-04-03,29.772,29.772,28.514,28.777,553658,0
2013-04-04,28.785,29.106,28.658,28.987,203786,0
2013-04-05,28.303,29.115,28.247,29.079,182293,0
2013-04-08,29.089,29.718,28.848,29.65,160720,0
2013-04-09,29.71,30.574,29.71,30.197,356948,0
2013-04-10,30.345,30.417,29.894,30.224,353192,0
2013-04-11,30.104,30.545,30.095,30.296,216073,0
2013-04-12,30.152,30.382,29.693,29.904,260993,0
2013-04-15,29.784,29.921,28.541,28.776,332758,0
2013-04-16,29.115,29.428,28.548,29.271,302428,0
2013-04-17,28.987,28.987,27.713,28.145,276999,0
2013-04-18,28.198,28.364,27.411,27.585,248386,0
2013-04-19,27.595,28.364,27.18,28.245,211496,0
2013-04-22,28.328,28.4,27.448,28.347,436683,0
2013-04-23,28.447,29.516,28.447,29.197,366738,0
2013-04-24,25.66,28.541,25.644,27.603,1799516,0
2013-04-25,27.448,27.942,27.153,27.658,704458,0
2013-04-26,27.474,27.576,27.035,27.045,594559,0
2013-04-29,27.172,27.549,26.905,27.355,416813,0
2013-04-30,27.302,27.494,26.696,26.832,307531,0
2013-05-01,26.741,26.982,26.12,26.13,520207,0
2013-05-02,26.383,26.842,26.101,26.714,242942,0
2013-05-03,27.071,27.877,27.025,27.787,420737,0
2013-05-06,27.751,28.025,27.336,27.84,271980,0
2013-05-07,27.998,28.274,27.907,28.18,174250,0
2013-05-08,28.135,28.474,28.098,28.418,256290,0
2013-05-09,28.409,28.858,28.372,28.647,189884,0
2013-05-10,28.602,28.997,28.474,28.906,180214,0
2013-05-13,28.906,29.181,28.637,29.07,156042,0
2013-05-14,29.032,29.573,28.923,29.4,187585,0
2013-05-15,29.37,29.746,29.37,29.665,142590,0
2013-05-16,29.465,29.804,29.161,29.491,233909,0
2013-05-17,29.535,29.968,29.4,29.591,236576,0
2013-05-20,29.482,29.685,29.098,29.197,149951,0
2013-05-21,29.197,29.428,28.906,29.151,182565,0
2013-05-22,29.317,30.041,28.372,28.4,264910,0
2013-05-23,28.035,28.961,27.519,28.628,198122,0
2013-05-24,28.564,28.897,28.427,28.839,127702,0
2013-05-28,29.298,29.764,29.197,29.38,167624,0
2013-05-29,29.143,29.361,28.628,28.923,137274,0
2013-05-30,28.932,29.308,28.685,28.906,178685,0
2013-05-31,28.679,29.516,28.679,28.752,178930,0
2013-06-03,28.839,29.07,27.576,28.503,334753,0
2013-06-04,28.821,29.38,28.089,28.281,283560,0
2013-06-05,28.29,29.022,28.135,28.29,281384,0
2013-06-06,28.308,28.996,28.153,28.978,169211,0
2013-06-07,29.235,29.764,28.318,28.793,225291,0
2013-06-10,28.821,29.161,28.372,28.932,164113,0
2013-06-11,28.555,28.739,28.153,28.328,130795,0
2013-06-12,28.637,28.897,28.08,28.18,148537,0
2013-06-13,28.217,29.344,28.08,29.181,164350,0
2013-06-14,29.207,30.024,28.676,28.848,286579,0
2013-06-17,28.785,29.737,28.493,28.724,381627,0
2013-06-18,28.666,28.812,28.198,28.685,389869,0
2013-06-19,28.574,28.749,27.952,27.989,324349,0
2013-06-20,27.529,27.722,25.78,26.053,766110,0
2013-06-21,26.2,26.448,24.901,25.87,1324663,0
2013-06-24,25.431,25.826,24.523,25.495,562297,0
2013-06-25,25.87,26.604,25.294,25.843,506563,0
2013-06-26,26.13,26.633,25.982,26.009,216272,0
2013-06-27,26.226,26.807,25.762,26.704,328275,0
2013-06-28,26.693,26.913,26.319,26.484,193395,0
2013-07-01,26.651,26.905,26.477,26.587,187031,0
2013-07-02,26.549,26.944,26.304,26.467,228361,0
2013-07-03,26.428,26.851,26.348,26.633,100235,0
2013-07-05,26.595,26.998,26,26.889,198758,0
2013-07-08,27.065,27.19,26.54,26.695,227306,0
2013-07-09,26.889,27.963,26.832,27.651,277107,0
2013-07-10,27.605,27.816,27.321,27.587,258345,0
2013-07-11,27.972,28.526,27.9,28.277,301622,0
2013-07-12,28.268,28.489,27.955,28.239,209962,0
2013-07-15,28.193,28.239,27.836,28.203,181868,0
2013-07-16,28.183,28.729,27.129,27.763,367002,0
2013-07-17,27.826,28.065,27.036,27.92,202320,0
2013-07-18,27.91,28.258,27.651,28.038,135980,0
2013-07-19,27.992,28.367,27.799,28.203,193906,0
2013-07-22,28.212,28.222,27.154,27.763,250279,0
2013-07-23,27.826,28.111,27.78,27.936,158821,0
2013-07-24,28.111,28.385,27.374,27.843,279603,0
2013-07-25,27.561,28.422,26.014,27.109,477033,0
2013-07-26,26.944,27.467,26.721,26.915,366845,0
2013-07-29,26.851,27.09,26.466,26.695,167057,0
2013-07-30,26.832,27.671,26.832,27.384,223830,0
2013-07-31,27.459,28.129,27.265,27.92,292504,0
2013-08-01,28.175,28.45,27.763,27.972,188006,0
2013-08-02,27.972,28.643,27.972,28.268,178776,0
2013-08-05,28.212,28.333,27.754,27.929,172637,0
2013-08-06,27.88,27.89,26.797,27.09,142553,0
2013-08-07,26.675,26.944,26.243,26.493,224472,0
2013-08-08,26.675,27.247,26.556,26.998,122015,0
2013-08-09,26.915,27.065,26.383,26.78,139129,0
2013-08-12,26.595,27.19,26.383,27.109,91485,0
2013-08-13,27.19,27.19,26.373,26.695,102120,0
2013-08-14,26.632,26.632,25.701,25.749,225192,0
2013-08-15,25.216,25.711,24.848,25.316,215287,0
2013-08-16,25.188,25.979,25.188,25.491,421218,0
2013-08-19,25.362,25.464,24.573,24.737,328496,0
2013-08-20,24.775,25.26,24.535,25.106,118948,0
2013-08-21,24.976,25.508,24.535,24.801,205553,0
2013-08-22,24.856,25.701,24.7,25.401,209197,0
2013-08-23,25.445,25.648,24.819,25.41,169774,0
2013-08-26,25.426,25.84,25.188,25.279,140352,0
2013-08-27,24.923,24.976,24.207,24.525,222463,0
2013-08-28,24.583,25.132,24.331,24.839,150392,0
2013-08-29,24.783,25.169,24.259,24.435,246363,0
2013-08-30,24.543,24.7,23.963,24.047,230026,0
2013-09-03,24.241,24.444,23.262,23.649,274719,0
2013-09-04,23.659,23.992,23.389,23.879,305263,0
2013-09-05,23.862,24.37,23.807,24.296,277812,0
2013-09-06,24.544,25.372,24.35,24.848,323288,0
2013-09-09,24.894,25.749,24.783,25.711,139911,0
2013-09-10,25.822,25.832,24.976,25.417,221655,0
2013-09-11,25.454,25.822,25.252,25.776,182986,0
2013-09-12,25.804,26.373,25.233,25.326,207937,0
2013-09-13,25.426,25.648,24.819,24.976,271544,0
2013-09-16,25.474,25.666,24.454,24.525,369295,0
2013-09-17,24.479,25.098,24.445,24.637,292164,0
2013-09-18,24.654,26.253,24.102,25.584,532456,0
2013-09-19,25.565,26.138,24.445,24.591,383913,0
2013-09-20,24.72,25.041,24.03,24.802,2057125,0
2013-09-23,24.757,25.003,24.408,24.747,257576,0
2013-09-24,24.7,25.483,24.425,25.252,187497,0
2013-09-25,25.225,25.913,24.984,25.326,247359,0
2013-09-26,25.483,25.794,25.142,25.546,161568,0
2013-09-27,25.448,25.734,25.329,25.661,197128,0
2013-09-30,25.42,25.889,25.345,25.705,318197,0
2013-10-01,25.621,26.108,25.474,26.108,175401,0
2013-10-02,25.859,25.859,25.15,25.27,361437,0
2013-10-03,25.182,25.395,24.601,24.665,229373,0
2013-10-04,24.748,25.05,24.408,24.693,272448,0
2013-10-07,24.408,24.738,24.185,24.505,252395,0
2013-10-08,24.525,24.673,24.223,24.223,213713,0
2013-10-09,24.444,24.748,24.175,24.693,290790,0
2013-10-10,24.925,25.439,24.915,25.365,296321,0
2013-10-11,23.972,24.925,23.522,24.33,1534876,0
2013-10-14,24.072,24.146,23.095,23.317,1080295,0
2013-10-15,23.17,23.253,22.035,22.514,1148644,0
2013-10-16,22.738,23.531,22.698,23.531,562961,0
2013-10-17,23.3,23.63,23.16,23.531,522529,0
2013-10-18,23.531,23.944,23.17,23.817,475832,0
2013-10-21,23.934,24.379,23.77,24.267,335577,0
2013-10-22,24.525,24.915,24.471,24.748,273429,0
2013-10-23,24.645,25.578,24.645,25.172,438745,0
2013-10-24,25.015,27.016,25.015,25.458,589019,0
2013-10-25,25.569,26.011,25.337,25.495,212820,0
2013-10-28,25.512,25.671,25.145,25.319,244362,0
2013-10-29,25.405,25.54,25.07,25.405,202355,0
2013-10-30,25.365,25.696,25.153,25.302,277149,0
2013-10-31,25.331,25.514,24.645,24.664,422870,0
2013-11-01,24.544,24.915,24.001,24.811,315869,0
2013-11-04,24.792,25.596,24.792,25.596,189019,0
2013-11-05,25.468,25.881,25.365,25.606,195222,0
2013-11-06,25.725,26.02,25.687,25.774,158791,0
2013-11-07,25.993,26.353,25.486,25.486,196795,0
2013-11-08,25.43,25.949,25.135,25.781,95188,0
2013-11-11,25.764,26.417,25.52,25.949,242618,0
2013-11-12,25.863,26.188,25.385,25.799,166517,0
2013-11-13,25.624,26.389,25.588,26.344,114001,0
2013-11-14,26.31,26.963,26.114,26.362,234111,0
2013-11-15,26.344,26.77,26.334,26.657,101221,0
2013-11-18,26.703,27.165,26.353,26.528,138035,0
2013-11-19,26.555,26.972,26.353,26.612,75037,0
2013-11-20,26.842,27.33,26.417,26.665,165496,0
2013-11-21,26.787,27.793,26.639,27.783,138930,0
2013-11-22,27.847,28.088,27.533,27.757,76069,0
2013-11-25,27.757,27.95,27.016,27.221,139126,0
2013-11-26,27.33,28.328,27.173,28.106,505118,0
2013-11-27,28.161,28.688,28.033,28.438,295074,0
2013-11-29,28.663,28.663,28.341,28.606,183651,0
2013-12-02,28.179,28.401,27.13,27.231,180571,0
2013-12-03,27.07,27.664,27.044,27.21,162820,0
2013-12-04,27.145,27.312,26.339,26.656,290525,0
2013-12-05,26.727,26.767,26.06,26.46,277043,0
2013-12-06,26.612,26.934,26.484,26.684,153374,0
2013-12-09,26.825,27.173,26.353,26.612,280972,0
2013-12-10,26.555,27.065,26.362,26.454,100617,0
2013-12-11,26.444,26.444,25.845,26.066,119630,0
2013-12-12,26.104,26.555,26.047,26.28,109444,0
2013-12-13,26.353,26.389,26.075,26.3,58419,0
2013-12-16,26.399,26.88,26.168,26.612,119061,0
2013-12-17,26.622,26.622,26.212,26.474,75971,0
2013-12-18,26.674,27.506,26.63,27.146,204395,0
2013-12-19,27.145,27.6,26.98,27.064,99743,0
2013-12-20,27.239,28.089,26.922,27.757,285619,0
2013-12-23,27.895,28.303,27.775,28.08,103434,0
2013-12-24,28.163,28.606,28.099,28.284,142080,0
2013-12-26,28.413,28.526,27.941,28.136,93855,0
2013-12-27,28.284,28.508,28.19,28.321,81262,0
2013-12-30,28.293,28.561,28.146,28.394,89080,0
2013-12-31,28.404,28.431,28.015,28.163,108954,0
2014-01-02,28.127,28.127,27.59,27.82,279756,0
2014-01-03,27.885,29.183,27.794,28.57,251215,0
2014-01-06,28.466,28.679,27.386,27.59,227895,0
2014-01-07,27.709,28.238,27.543,27.924,254546,0
2014-01-08,27.839,28.404,27.498,28.275,179224,0
2014-01-09,28.006,28.413,26.358,26.7,491351,0
2014-01-10,26.524,26.524,25.367,25.487,461706,0
2014-01-13,25.533,25.533,24.952,25.061,281410,0
2014-01-14,25.051,25.247,24.046,24.108,574785,0
2014-01-15,24.098,25.119,24.046,25.016,608819,0
2014-01-16,24.996,25.22,24.682,24.978,307336,0
2014-01-17,25.034,25.183,24.682,24.72,267878,0
2014-01-21,24.876,24.876,23.626,23.626,498241,0
2014-01-22,23.665,23.813,23.081,23.59,423273,0
2014-01-23,23.561,26.024,23.517,25.387,1518444,0
2014-01-24,25.109,25.109,24.07,24.318,357884,0
2014-01-27,24.387,24.462,23.626,23.803,276411,0
2014-01-28,23.72,24.275,23.451,23.895,386853,0
2014-01-29,23.635,23.877,23.184,23.209,301226,0
2014-01-30,23.322,23.488,23.025,23.089,195215,0
2014-01-31,22.785,23.626,22.691,23.369,244114,0
2014-02-03,23.479,23.479,22.406,22.673,342592,0
2014-02-04,22.478,22.913,22.478,22.691,207473,0
2014-02-05,22.636,22.785,22.406,22.458,240175,0
2014-02-06,22.564,23.174,22.564,22.961,234045,0
2014-02-07,23.054,23.164,22.71,22.978,122044,0
2014-02-10,22.988,23.007,22.664,22.813,162437,0
2014-02-11,23.015,23.822,23.015,23.635,218014,0
2014-02-12,23.645,24.07,23.351,23.422,119498,0
2014-02-13,23.257,23.738,23.081,23.645,112060,0
2014-02-14,23.57,23.57,23.099,23.384,197819,0
2014-02-18,23.545,23.545,22.961,23.422,187254,0
2014-02-19,23.209,23.412,22.673,22.673,401271,0
2014-02-20,22.664,22.932,22.458,22.878,257897,0
2014-02-21,22.897,23.145,22.515,23.089,333864,0
2014-02-24,23.109,23.109,22.59,22.755,245958,0
2014-02-25,22.775,23.394,22.755,23.071,238486,0
2014-02-26,23.276,23.84,23.025,23.266,273839,0
2014-02-27,23.257,23.635,23.136,23.498,148009,0
2014-02-28,23.526,23.747,23.089,23.266,251039,0
2014-03-03,23.007,23.174,22.554,22.813,243259,0
2014-03-04,23.081,24.036,23.081,23.989,567764,0
2014-03-05,23.794,23.794,22.248,23.237,735427,0
2014-03-06,23.2,24.193,23.154,23.738,472672,0
2014-03-07,23.868,23.951,23.626,23.701,212625,0
2014-03-10,23.47,23.47,22.755,22.961,394838,0
2014-03-11,23.054,23.128,22.535,22.664,272645,0
2014-03-12,22.468,22.682,22.311,22.554,486942,0
2014-03-13,22.73,23.025,22.33,22.747,609871,0
2014-03-14,22.682,23.164,22.682,23.044,260107,0
2014-03-17,23.119,23.488,22.878,22.961,279019,0
2014-03-18,22.913,23.794,22.859,23.517,358145,0
2014-03-19,23.673,23.932,23.154,23.422,367859,0
2014-03-20,23.441,23.868,23.145,23.655,368498,0
2014-03-21,23.776,23.849,22.311,22.573,1049705,0
2014-03-24,22.664,22.868,22.266,22.822,270172,0
2014-03-25,23.034,23.228,22.7,23.007,229826,0
2014-03-26,23.174,23.432,22.573,22.599,194963,0
2014-03-27,22.7,23.071,22.416,23.044,265358,0
2014-03-28,23.089,23.655,22.897,23.461,178400,0
2014-03-31,23.58,24.07,23.412,23.561,217844,0
2014-04-01,23.635,24.135,23.394,24.036,301149,0
2014-04-02,24.053,24.053,23.692,23.885,192058,0
2014-04-03,23.932,24.144,23.655,23.903,212720,0
2014-04-04,24.088,24.524,23.376,23.59,257336,0
2014-04-07,23.508,23.59,22.608,22.793,225903,0
2014-04-08,22.74,23.186,22.423,22.868,172079,0
2014-04-09,23.026,23.09,22.414,22.878,161304,0
2014-04-10,22.97,22.999,22.237,22.357,144260,0
2014-04-11,22.151,22.654,21.9,22.131,192760,0
2014-04-14,22.376,22.386,22.07,22.246,172234,0
2014-04-15,22.319,22.366,21.37,21.678,516332,0
2014-04-16,21.928,23.705,21.928,22.74,621682,0
2014-04-17,22.682,22.71,22.227,22.457,177135,0
2014-04-21,22.572,22.755,22.357,22.747,131906,0
2014-04-22,22.849,23.547,22.553,23.239,338593,0
2014-04-23,24.237,25.683,23.52,23.898,734076,0
2014-04-24,24.067,24.68,23.872,24.335,278365,0
2014-04-25,24.131,24.355,23.363,23.817,231655,0
2014-04-28,23.863,24.307,23.353,23.593,257562,0
2014-04-29,23.705,23.779,23.09,23.176,124552,0
2014-04-30,23.082,23.082,22.457,22.572,363637,0
2014-05-01,22.534,22.644,21.91,22.246,482452,0
2014-05-02,22.347,23.176,22.309,22.961,300232,0
2014-05-05,22.831,22.831,22.309,22.457,169907,0
2014-05-06,22.44,22.672,21.837,22.404,321097,0
2014-05-07,22.505,22.663,22.19,22.58,190489,0
2014-05-08,22.563,23.176,22.457,22.589,248166,0
2014-05-09,22.543,22.999,22.457,22.868,232303,0
2014-05-12,22.868,23.415,22.868,23.138,296488,0
2014-05-13,23.11,23.454,22.644,22.822,276395,0
2014-05-14,22.793,22.803,22.246,22.338,262989,0
2014-05-15,22.291,22.309,21.546,21.846,193406,0
2014-05-16,21.846,22.123,21.614,22.114,144865,0
2014-05-19,22.042,22.246,21.698,22.17,130322,0
2014-05-20,22.123,22.123,21.556,21.808,195298,0
2014-05-21,21.818,21.892,21.501,21.752,162126,0
2014-05-22,21.91,22.161,21.808,22.003,123180,0
2014-05-23,22.042,22.682,21.938,22.654,166385,0
2014-05-27,22.839,23.026,22.589,22.654,125680,0
2014-05-28,22.607,22.942,22.272,22.291,115572,0
2014-05-29,22.357,22.691,21.964,22.07,93438,0
2014-05-30,22.114,22.264,21.723,21.789,129294,0
2014-06-02,21.91,21.91,21.41,21.688,113700,0
2014-06-03,21.576,21.928,21.334,21.536,154532,0
2014-06-04,21.456,21.614,21.223,21.536,136788,0
2014-06-05,21.614,22.123,21.475,22.003,138121,0
2014-06-06,22.123,23.22,22.123,23.026,335787,0
2014-06-09,23.211,23.881,23.211,23.52,436135,0
2014-06-10,23.473,23.573,23.166,23.259,105422,0
2014-06-11,23.166,23.297,22.775,22.97,176436,0
2014-06-12,22.979,23.12,22.654,22.888,143764,0
2014-06-13,22.961,23.064,22.486,22.878,172235,0
2014-06-16,22.868,23.045,22.654,22.831,167791,0
2014-06-17,22.72,23.297,22.691,23.278,194106,0
2014-06-18,23.09,23.305,22.765,23.09,164091,0
2014-06-19,23.082,23.287,22.831,22.839,124717,0
2014-06-20,22.598,22.74,22.272,22.543,476741,0
2014-06-23,22.617,23.129,22.617,22.822,248435,0
2014-06-24,22.803,23.249,22.74,22.859,252415,0
2014-06-25,22.663,23.12,22.589,23.064,236389,0
2014-06-26,23.202,23.22,22.486,22.952,298657,0
2014-06-27,22.859,23.008,22.72,22.859,812454,0
2014-06-30,22.822,23.287,22.691,22.999,174395,0
2014-07-01,23.026,23.529,23.026,23.371,178711,0
2014-07-02,23.415,23.547,23.054,23.1,135110,0
2014-07-03,23.138,23.547,23.045,23.491,101364,0
2014-07-07,23.52,23.52,22.921,22.931,146649,0
2014-07-08,22.856,22.931,22.595,22.8,178570,0
2014-07-09,22.903,23.165,22.828,22.837,165460,0
2014-07-10,22.418,22.418,22.036,22.046,128256,0
2014-07-11,21.922,22.083,21.801,21.922,121173,0
2014-07-14,22.194,22.194,21.878,21.922,107265,0
2014-07-15,21.951,22.074,21.493,21.625,183807,0
2014-07-16,21.792,22.046,21.606,21.69,236774,0
2014-07-17,21.483,21.671,20.58,20.944,558253,0
2014-07-18,21.008,21.548,20.927,21.308,357642,0
2014-07-21,21.183,21.483,20.952,21.016,209352,0
2014-07-22,21.121,21.429,20.998,21.279,213095,0
2014-07-23,21.429,21.783,21.149,21.635,636380,0
2014-07-24,24.264,25.048,20.936,21.466,1087520,0
2014-07-25,21.381,22.53,21.084,22.268,444594,0
2014-07-28,22.287,22.287,21.606,21.7,254480,0
2014-07-29,21.765,21.931,21.429,21.429,217474,0
2014-07-30,21.606,21.716,21.335,21.615,167036,0
2014-07-31,21.42,21.671,21.308,21.391,241714,0
2014-08-01,21.381,21.466,21.026,21.131,162382,0
2014-08-04,21.203,21.568,21.14,21.483,122526,0
2014-08-05,21.439,21.958,21.289,21.635,301364,0
2014-08-06,21.568,22.017,21.568,21.821,102635,0
2014-08-07,21.849,22.036,21.615,21.745,150535,0
2014-08-08,21.84,22.502,21.801,22.463,230839,0
2014-08-11,22.613,22.856,22.454,22.463,138537,0
2014-08-12,22.454,22.454,21.859,22.046,167612,0
2014-08-13,22.194,22.194,21.671,21.913,263586,0
2014-08-14,21.978,22.426,21.978,22.361,93370,0
2014-08-15,22.454,22.569,22.101,22.333,222166,0
2014-08-18,22.577,23.053,22.502,22.875,258122,0
2014-08-19,23.071,23.771,23.071,23.593,462414,0
2014-08-20,23.473,23.631,23.053,23.378,330648,0
2014-08-21,23.362,23.621,23.146,23.539,114590,0
2014-08-22,23.501,23.697,23.304,23.603,109177,0
2014-08-25,23.678,23.799,23.415,23.678,186150,0
2014-08-26,23.678,23.892,23.529,23.789,91462,0
2014-08-27,23.883,23.976,23.539,23.583,109541,0
2014-08-28,23.378,23.563,22.772,23.425,278380,0
2014-08-29,23.482,23.593,23.238,23.547,91352,0
2014-09-02,23.603,23.799,23.277,23.751,122619,0
2014-09-03,23.892,23.976,23.573,23.723,183582,0
2014-09-04,23.818,24.107,23.64,23.92,144978,0
2014-09-05,23.892,24.211,23.723,24.034,154892,0
2014-09-08,23.996,24.06,23.67,23.828,105219,0
2014-09-09,23.855,23.92,23.511,23.742,174316,0
2014-09-10,23.818,23.967,23.583,23.789,145613,0
2014-09-11,23.706,24.034,23.464,23.883,286982,0
2014-09-12,23.929,23.929,23.304,23.556,212080,0
2014-09-15,23.603,23.67,23.333,23.415,177358,0
2014-09-16,23.425,23.818,23.333,23.66,209920,0
2014-09-17,23.799,24.264,23.621,23.837,238771,0
2014-09-18,23.938,24.077,23.37,23.501,226526,0
2014-09-19,23.511,23.511,22.819,22.969,302962,0
2014-09-22,22.772,22.875,22.436,22.559,101662,0
2014-09-23,22.436,22.52,22.165,22.174,243691,0
2014-09-24,22.287,22.539,22.118,22.251,156999,0
2014-09-25,22.194,22.306,21.725,21.951,234928,0
2014-09-26,22.118,22.118,21.84,22.007,145461,0
2014-09-29,21.84,21.997,21.652,21.859,153464,0
2014-09-30,21.869,21.988,21.271,21.279,200027,0
2014-10-01,21.271,21.457,21.075,21.233,166827,0
2014-10-02,21.223,21.68,21.193,21.615,143078,0
2014-10-03,21.887,21.978,21.69,21.708,102730,0
2014-10-06,21.811,22.026,21.708,21.931,182279,0
2014-10-07,21.922,21.922,21.491,21.576,424400,0
2014-10-08,21.473,22.626,21.473,22.156,463458,0
2014-10-09,22.136,22.363,21.614,22.027,374930,0
2014-10-10,21.968,22.449,21.829,21.913,311328,0
2014-10-13,21.958,22.617,21.839,22.262,281286,0
2014-10-14,22.504,23.19,22.316,23.011,253204,0
2014-10-15,22.673,22.993,22.288,22.757,475047,0
2014-10-16,22.402,23.198,22.402,23.039,608729,0
2014-10-17,23.377,23.49,22.731,23.058,258535,0
2014-10-20,23.086,23.706,23.076,23.678,249345,0
2014-10-21,23.856,24.297,23.639,24.126,192309,0
2014-10-22,24.626,25.929,24.061,24.155,766078,0
2014-10-23,24.579,25.524,24.53,25.319,420091,0
2014-10-24,25.272,25.683,24.877,25.638,201997,0
2014-10-27,25.544,25.712,25.301,25.657,170967,0
2014-10-28,25.666,26.744,25.666,26.697,275309,0
2014-10-29,26.66,26.774,26.276,26.341,152279,0
2014-10-30,26.227,26.764,26.058,26.511,183870,0
2014-10-31,26.848,26.848,26.474,26.546,263200,0
2014-11-03,26.474,26.998,26.474,26.857,246255,0
2014-11-04,26.812,26.998,26.669,26.942,157860,0
2014-11-05,27.072,27.147,26.678,26.857,139451,0
2014-11-06,26.774,27.476,26.744,27.411,193178,0
2014-11-07,27.411,27.589,27.204,27.513,212339,0
2014-11-10,27.552,27.626,27.046,27.11,181321,0
2014-11-11,27.11,27.344,26.821,27.046,246704,0
2014-11-12,26.971,27.421,26.971,27.402,197256,0
2014-11-13,27.402,27.513,27.091,27.214,138405,0
2014-11-14,27.243,27.421,26.652,26.902,185237,0
2014-11-17,26.792,26.866,26.172,26.286,333684,0
2014-11-18,26.237,26.642,25.949,26.172,449756,0
2014-11-19,26.378,26.754,25.825,26.678,233352,0
2014-11-20,26.678,27.626,26.633,27.522,157067,0
2014-11-21,27.983,28.133,27.411,27.411,251149,0
2014-11-24,27.496,27.889,27.476,27.73,141061,0
2014-11-25,27.74,27.919,27.58,27.804,105087,0
2014-11-26,27.786,27.832,27.58,27.776,164236,0
2014-11-28,27.879,28.115,27.701,27.776,72470,0
2014-12-01,27.75,28.143,27.562,27.946,303208,0
2014-12-02,28.048,28.143,27.711,27.711,95387,0
2014-12-03,27.759,28.087,27.72,27.796,107823,0
2014-12-04,27.701,27.796,27.28,27.504,186550,0
2014-12-05,27.618,28.03,27.58,27.654,136376,0
2014-12-08,27.486,27.909,27.353,27.58,113231,0
2014-12-09,27.327,28.376,27.175,28.255,137643,0
2014-12-10,28.115,28.171,27.289,27.317,145492,0
2014-12-11,27.57,28.143,27.363,27.599,240531,0
2014-12-12,27.317,27.929,27.27,27.43,147774,0
2014-12-15,27.673,27.899,27.184,27.467,131558,0
2014-12-16,27.334,27.832,27.27,27.28,148736,0
2014-12-17,27.289,28.171,27.224,28.133,167297,0
2014-12-18,28.538,28.601,27.73,28.01,148723,0
2014-12-19,28.039,28.208,27.599,27.879,276416,0
2014-12-22,27.919,28.246,27.776,28.133,75386,0
2014-12-23,28.311,28.668,28.115,28.481,95904,0
2014-12-24,28.481,28.5,28.105,28.404,107821,0
2014-12-26,28.582,28.836,28.423,28.554,83805,0
2014-12-29,28.601,28.996,28.538,28.751,102452,0
2014-12-30,28.734,28.949,28.658,28.865,74590,0
2014-12-31,28.875,29.306,28.789,29.052,228299,0
2015-01-02,29.268,29.475,28.404,28.817,214861,0
2015-01-05,28.649,29.091,28.433,28.592,212488,0
2015-01-06,28.707,28.807,28.171,28.395,203986,0
2015-01-07,28.669,29.263,28.51,29.148,160990,0
2015-01-08,29.543,29.988,29.461,29.506,351046,0
2015-01-09,29.327,29.846,29.026,29.394,220328,0
2015-01-12,29.488,30.017,29.148,29.479,355722,0
2015-01-13,29.902,30.524,29.364,29.856,345930,0
2015-01-14,29.573,30.118,29.414,29.873,260205,0
2015-01-15,30.09,30.09,28.311,29.016,281098,0
2015-01-16,28.961,30.044,28.905,29.873,184606,0
2015-01-20,29.92,29.92,28.941,29.601,210082,0
2015-01-21,29.543,30.128,29.263,29.978,220285,0
2015-01-22,29.978,30.467,29.829,30.429,348928,0
2015-01-23,30.429,30.732,29.998,30.128,317254,0
2015-01-26,30.147,30.598,29.704,30.27,246400,0
2015-01-27,29.865,30.506,29.631,29.81,295727,0
2015-01-28,25.561,27.641,24.722,26.192,1871895,0
2015-01-29,26.04,26.399,25.477,26.238,420385,0
2015-01-30,25.939,26.068,25.203,25.636,411160,0
2015-02-02,25.618,25.796,25.041,25.778,294156,0
2015-02-03,25.505,26.606,25.505,26.361,400803,0
2015-02-04,26.399,26.503,26.108,26.228,255730,0
2015-02-05,26.228,26.446,25.438,25.889,449259,0
2015-02-06,25.806,26.307,25.806,26.058,303637,0
2015-02-09,25.939,26.247,25.626,25.646,130656,0
2015-02-10,25.815,26.164,25.419,26.021,142080,0
2015-02-11,25.842,26.146,25.505,25.711,136784,0
2015-02-12,25.871,25.871,25.372,25.655,196061,0
2015-02-13,25.721,25.796,24.921,25.428,204104,0
2015-02-17,25.428,26.164,25.362,26.078,239547,0
2015-02-18,25.949,26.287,25.655,25.778,187105,0
2015-02-19,25.787,25.787,25.485,25.598,90972,0
2015-02-20,25.646,26.021,25.552,25.806,169534,0
2015-02-23,25.806,25.852,25.335,25.778,166046,0
2015-02-24,25.929,26.493,25.88,26.466,330604,0
2015-02-25,26.513,26.655,26.325,26.597,347566,0
2015-02-26,26.548,26.548,25.721,25.76,219061,0
2015-02-27,25.721,26.021,25.25,25.269,151565,0
2015-03-02,25.298,26.183,25.298,25.986,171371,0
2015-03-03,25.871,25.966,24.977,25.193,159585,0
2015-03-04,25.174,25.411,24.892,25.213,141429,0
2015-03-05,25.269,25.288,24.674,24.911,161816,0
2015-03-06,24.712,25.061,24.702,24.949,137819,0
2015-03-09,24.931,25.288,24.702,25.184,132830,0
2015-03-10,25.005,25.091,24.62,25.015,102675,0
2015-03-11,24.949,25.428,24.752,25.213,324693,0
2015-03-12,25.372,25.88,25.174,25.815,205030,0
2015-03-13,25.815,26.287,25.326,25.919,164470,0
2015-03-16,26.049,26.173,25.674,25.889,111911,0
2015-03-17,25.73,25.929,24.968,25.352,196749,0
2015-03-18,25.288,25.477,24.882,25.411,137607,0
2015-03-19,25.316,26.049,25.316,26.04,91419,0
2015-03-20,26.04,26.548,25.598,26.352,284983,0
2015-03-23,26.352,26.513,26.138,26.173,84413,0
2015-03-24,25.976,26.626,25.976,26.164,162559,0
2015-03-25,25.701,26.342,25.618,25.76,252918,0
2015-03-26,25.646,25.646,23.838,24.384,361112,0
2015-03-27,24.423,25.59,24.404,25.58,298891,0
2015-03-30,25.711,26.257,25.664,26.208,295600,0
2015-03-31,26.108,26.503,25.75,26.03,262476,0
2015-04-01,25.861,26.192,25.392,26.183,134635,0
2015-04-02,26.228,26.606,26.04,26.228,230301,0
2015-04-06,26.138,26.513,26.128,26.267,143978,0
2015-04-07,26.277,26.476,25.871,25.88,154482,0
2015-04-08,25.852,26.318,25.55,26.269,137324,0
2015-04-09,26.299,26.344,25.455,25.493,137492,0
2015-04-10,25.455,25.919,25.19,25.512,131931,0
2015-04-13,25.53,25.53,25.021,25.057,114065,0
2015-04-14,24.425,24.717,22.702,24.254,516734,0
2015-04-15,24.093,24.263,23.903,24.198,287577,0
2015-04-16,24.198,24.198,23.78,23.951,132499,0
2015-04-17,23.751,23.848,23.562,23.61,158994,0
2015-04-20,23.706,24.498,23.63,24.453,303612,0
2015-04-21,24.463,24.605,24.121,24.407,172598,0
2015-04-22,24.273,24.624,24.065,24.557,155346,0
2015-04-23,24.567,25.021,24.471,24.973,207940,0
2015-04-24,22.07,24.237,22.07,23.97,787798,0
2015-04-27,24.083,24.083,23.27,23.401,212697,0
2015-04-28,23.411,23.723,23.177,23.469,167874,0
2015-04-29,23.411,23.411,22.893,23.187,186059,0
2015-04-30,23.081,23.109,22.627,22.91,300653,0
2015-05-01,22.893,23.367,22.825,23.28,159734,0
2015-05-04,23.374,23.716,23.357,23.508,180241,0
2015-05-05,23.488,23.639,23.062,23.337,216080,0
2015-05-06,23.357,23.357,22.863,23.204,187683,0
2015-05-07,23.318,23.932,23.318,23.733,161627,0
2015-05-08,23.96,24.168,23.61,24.047,221262,0
2015-05-11,24.065,24.624,24.065,24.416,291244,0
2015-05-12,24.318,24.348,23.678,24.13,210302,0
2015-05-13,24.13,24.139,23.601,23.733,262807,0
2015-05-14,23.903,23.989,23.591,23.941,97362,0
2015-05-15,23.923,24.057,23.571,24.008,143170,0
2015-05-18,23.979,24.237,23.601,24.178,221208,0
2015-05-19,24.188,24.577,24.073,24.377,110196,0
2015-05-20,24.434,24.434,23.932,24.263,121257,0
2015-05-21,24.283,24.416,24.065,24.254,124426,0
2015-05-22,24.188,24.309,23.913,23.989,113113,0
2015-05-26,23.923,24.139,23.829,23.951,273962,0
2015-05-27,23.885,24.158,23.8,24.008,104341,0
2015-05-28,23.951,24.178,23.819,24.168,80073,0
2015-05-29,24.139,24.338,23.716,23.742,181301,0
2015-06-01,23.829,23.951,23.649,23.771,112188,0
2015-06-02,23.687,24.13,23.687,23.848,91696,0
2015-06-03,24.121,24.208,23.885,24.028,122101,0
2015-06-04,23.895,24.083,23.751,23.809,102966,0
2015-06-05,23.848,23.848,23.571,23.751,183942,0
2015-06-08,23.706,23.706,23.517,23.63,354778,0
2015-06-09,23.61,23.723,23.289,23.649,234192,0
2015-06-10,23.706,24.093,23.63,23.751,177054,0
2015-06-11,23.885,24.633,23.526,24.471,560399,0
2015-06-12,24.416,25.663,24.328,25.52,271687,0
2015-06-15,25.38,25.409,24.766,24.776,243673,0
2015-06-16,24.785,25.097,24.757,24.858,156459,0
2015-06-17,24.793,25.54,24.793,25.37,326551,0
2015-06-18,25.493,25.852,25.162,25.323,123475,0
2015-06-19,25.4,25.4,25.03,25.038,209314,0
2015-06-22,25.22,25.314,25.067,25.162,129817,0
2015-06-23,25.077,25.37,24.982,25.314,252746,0
2015-06-24,25.39,25.39,25.03,25.19,133413,0
2015-06-25,25.181,25.305,24.877,25.038,135422,0
2015-06-26,25.152,25.842,24.707,25.71,308580,0
2015-06-29,25.54,25.72,25.011,25.097,132250,0
2015-06-30,25.276,25.409,24.917,24.917,150743,0
2015-07-01,24.982,25.19,24.66,24.785,311436,0
2015-07-02,24.867,25.021,24.678,24.785,155926,0
2015-07-06,24.643,25.087,24.498,24.688,133517,0
2015-07-07,24.766,25.193,24.497,25.079,239001,0
2015-07-08,24.888,25.24,24.678,25.059,125968,0
2015-07-09,25.213,27.115,25.107,26.801,632462,0
2015-07-10,26.934,27.296,25.868,26.582,300722,0
2015-07-13,26.65,28.055,26.65,28.007,291891,0
2015-07-14,27.97,28.464,27.837,28.313,325022,0
2015-07-15,28.323,30.224,28.179,28.759,1322242,0
2015-07-16,29.045,29.13,28.343,28.484,308397,0
2015-07-17,28.474,28.551,27.41,27.874,297777,0
2015-07-20,27.837,28.085,27.39,27.495,219234,0
2015-07-21,27.419,27.6,26.847,27.324,210717,0
2015-07-22,27.171,27.846,27.115,27.723,130173,0
2015-07-23,27.743,27.884,26.4,26.973,296621,0
2015-07-24,27.125,27.286,26.334,27.028,305452,0
2015-07-27,26.894,27.018,25.973,26.172,168131,0
2015-07-28,26.343,26.601,25.992,26.506,191787,0
2015-07-29,27.894,29.69,27.656,28.913,997955,0
2015-07-30,28.806,29.435,28.723,28.894,316705,0
2015-07-31,28.949,29.312,28.578,28.714,155197,0
2015-08-03,28.704,28.704,28.179,28.284,135840,0
2015-08-04,28.379,28.598,28.123,28.351,169919,0
2015-08-05,28.504,29.035,28.369,28.865,179591,0
2015-08-06,28.894,28.959,28.265,28.454,221146,0
2015-08-07,28.369,28.778,28.198,28.731,144684,0
2015-08-10,28.903,29.626,28.731,29.538,325853,0
2015-08-11,29.292,29.646,29.055,29.226,217761,0
2015-08-12,29.007,29.111,28.313,28.959,391675,0
2015-08-13,28.977,29.729,28.723,29.474,311972,0
2015-08-14,29.465,30.129,29.321,29.853,301774,0
2015-08-17,29.817,29.91,29.426,29.835,148258,0
2015-08-18,29.968,30.309,29.636,29.807,178962,0
2015-08-19,29.568,30.006,29.474,29.787,124390,0
2015-08-20,29.387,29.817,29.245,29.302,134801,0
2015-08-21,28.826,29.881,28.255,29.187,283689,0
2015-08-24,28.046,29.007,27.666,27.894,215071,0
2015-08-25,28.598,28.894,27.884,27.914,225647,0
2015-08-26,28.578,28.836,27.942,28.523,216184,0
2015-08-27,28.675,28.675,27.894,28.361,220389,0
2015-08-28,28.303,28.568,27.817,28.075,201673,0
2015-08-31,27.952,28.454,27.636,28.293,263814,0
2015-09-01,27.914,27.96,27.495,27.856,240263,0
2015-09-02,28.103,28.407,27.762,28.379,124283,0
2015-09-03,28.533,29.492,27.723,28.436,466013,0
2015-09-04,28.179,28.865,27.99,28.208,284529,0
2015-09-08,28.464,28.836,28.343,28.714,186741,0
2015-09-09,28.903,29.045,28.255,28.343,178329,0
2015-09-10,28.255,28.484,27.96,28.188,157661,0
2015-09-11,28.188,29.111,27.808,29.055,174334,0
2015-09-14,29.206,29.245,28.855,29.158,205985,0
2015-09-15,29.168,29.312,29.016,29.236,102835,0
2015-09-16,29.168,29.168,28.588,28.836,116293,0
2015-09-17,28.959,29.178,27.952,28.578,350600,0
2015-09-18,28.188,28.343,27.532,27.59,415965,0
2015-09-21,27.894,28.055,27.522,27.762,118291,0
2015-09-22,27.41,27.666,26.904,27.571,155619,0
2015-09-23,27.656,27.846,27.135,27.152,136423,0
2015-09-24,27.105,27.115,26.743,26.867,167837,0
2015-09-25,27.067,27.067,26.496,26.582,300512,0
2015-09-28,26.523,26.523,25.459,25.868,251751,0
2015-09-29,25.936,26.048,24.804,24.888,278851,0
2015-09-30,25.213,25.278,24.737,25.117,272122,0
2015-10-01,25.117,25.858,24.822,25.765,290629,0
2015-10-02,25.574,26.01,25.079,25.877,263605,0
2015-10-05,26.048,27.314,26.048,27.276,307788,0
2015-10-06,27.151,27.695,26.338,26.386,134037,0
2015-10-07,26.548,26.78,26.322,26.627,229358,0
2015-10-08,26.627,27.104,26.512,26.683,190433,0
2015-10-09,26.711,27.134,26.455,26.647,111540,0
2015-10-12,26.73,27.094,26.627,27.037,61554,0
2015-10-13,26.875,27.229,26.396,26.568,185517,0
2015-10-14,26.588,26.607,25.364,25.536,205816,0
2015-10-15,25.536,25.861,25.412,25.842,164277,0
2015-10-16,25.842,26.406,25.671,26.376,126713,0
2015-10-19,26.273,26.539,25.939,26.283,191961,0
2015-10-20,26.101,26.558,25.528,26.445,263398,0
2015-10-21,26.519,26.588,26.071,26.149,122004,0
2015-10-22,26.224,26.445,25.823,26.396,115934,0
2015-10-23,26.711,26.711,25.976,26.338,126293,0
2015-10-26,26.367,26.539,25.842,26.367,120539,0
2015-10-27,26.224,26.455,25.499,25.671,236890,0
2015-10-28,24.944,25.594,24.179,24.935,441661,0
2015-10-29,24.896,26.14,24.896,26.131,229252,0
2015-10-30,26.024,26.243,25.804,26.004,134037,0
2015-11-02,26.061,27.458,26.061,27.324,208647,0
2015-11-03,27.42,28.011,27.411,27.668,256772,0
2015-11-04,27.677,28.021,27.266,27.514,145954,0
2015-11-05,27.735,27.984,27.42,27.897,134456,0
2015-11-06,27.715,28.298,27.314,28.241,150673,0
2015-11-09,28.241,28.338,27.066,27.371,237764,0
2015-11-10,27.381,28.031,27.084,27.592,138955,0
2015-11-11,27.638,28.298,26.76,27.017,81719,0
2015-11-12,26.77,26.865,26.243,26.558,297996,0
2015-11-13,26.406,26.445,25.823,25.976,103797,0
2015-11-16,26.043,26.981,26.043,26.809,164590,0
2015-11-17,26.912,27.027,26.014,26.061,105368,0
2015-11-18,26.253,26.78,26.014,26.627,129012,0
2015-11-19,26.578,26.809,26.253,26.627,87580,0
2015-11-20,26.74,27.124,26.578,26.932,124096,0
2015-11-23,26.845,27.496,26.558,27.371,161032,0
2015-11-24,27.161,27.621,26.647,27.496,154022,0
2015-11-25,27.486,27.917,27.351,27.677,62257,0
2015-11-27,27.648,28.136,27.573,28.059,62886,0
2015-11-30,28.021,28.222,27.066,27.104,114259,0
2015-12-01,27.305,27.658,26.989,27.179,181004,0
2015-12-02,27.151,27.668,27.047,27.553,170165,0
2015-12-03,27.592,27.621,26.78,26.845,128516,0
2015-12-04,26.875,27.505,26.75,27.467,77954,0
2015-12-07,27.314,27.43,27.027,27.199,109134,0
2015-12-08,26.981,27.229,26.396,26.627,213539,0
2015-12-09,26.529,26.73,26.111,26.273,158835,0
2015-12-10,26.204,26.465,26.052,26.214,126189,0
2015-12-11,25.804,26.234,25.259,25.431,161032,0
2015-12-14,25.404,25.689,25.126,25.499,165708,0
2015-12-15,25.68,26.465,25.421,26.386,149838,0
2015-12-16,26.607,27.361,26.367,27.248,176099,0
2015-12-17,27.351,27.351,26.465,26.502,123783,0
2015-12-18,26.348,26.348,25.603,25.642,263154,0
2015-12-21,25.814,26.166,25.364,26.14,106412,0
2015-12-22,26.186,26.568,25.737,26.475,103006,0
2015-12-23,26.627,27.047,26.263,26.989,184154,0
2015-12-24,26.942,27.114,26.656,26.72,34748,0
2015-12-28,26.664,26.884,26.396,26.799,110895,0
2015-12-29,26.942,27.257,26.598,26.952,57006,0
2015-12-30,26.942,27.066,26.72,26.76,59130,0
2015-12-31,26.74,26.865,26.47,26.588,139256,0
2016-01-04,26.166,26.166,25.364,25.785,149882,0
2016-01-05,25.949,26.253,25.762,25.929,137402,0
2016-01-06,25.516,25.785,25.221,25.421,176488,0
2016-01-07,24.863,25.586,24.816,24.846,133056,0
2016-01-08,24.779,25.019,24.162,24.202,224034,0
2016-01-11,24.404,24.883,24.162,24.653,183955,0
2016-01-12,24.923,24.989,24.182,24.567,220292,0
2016-01-13,24.681,25.019,23.207,23.298,203753,0
2016-01-14,23.25,23.837,22.579,23.002,302498,0
2016-01-15,22.453,23.403,22.194,23.289,257968,0
2016-01-19,23.269,23.452,22.269,22.501,150088,0
2016-01-20,22.05,23.002,21.579,22.713,228870,0
2016-01-21,22.78,23.788,22.626,23.586,260157,0
2016-01-22,23.904,24.923,23.731,24.463,244405,0
2016-01-25,24.298,25.124,24.087,24.528,304674,0
2016-01-26,24.596,25.489,24.384,25.182,373569,0
2016-01-27,27.525,28.334,24.374,24.635,1721942,0
2016-01-28,25.249,26.574,24.942,25.844,935444,0
2016-01-29,25.922,26.288,25.489,25.652,687860,0
2016-02-01,25.508,26.708,25.172,26.554,673094,0
2016-02-02,26.317,27.352,26.144,27.324,929789,0
2016-02-03,27.411,27.614,26.17,26.278,563041,0
2016-02-04,26.362,26.873,26.125,26.248,286527,0
2016-02-05,26.317,26.317,25.59,25.672,289046,0
2016-02-08,25.499,25.816,25.124,25.652,266711,0
2016-02-09,25.297,25.989,25.177,25.652,199237,0
2016-02-10,25.853,26.258,25.172,25.191,304311,0
2016-02-11,24.903,25.268,24.635,24.999,160558,0
2016-02-12,25.144,25.633,24.779,25.22,299573,0
2016-02-16,25.633,27.372,25.277,26.998,244371,0
2016-02-17,27.276,27.477,26.441,26.574,238388,0
2016-02-18,26.594,26.9,26.381,26.817,238046,0
2016-02-19,26.634,27.051,26.535,26.708,207957,0
2016-02-22,27.083,27.64,26.94,27.477,165008,0
2016-02-23,27.497,27.67,27.103,27.402,117942,0
2016-02-24,27.189,27.698,26.727,27.594,134473,0
2016-02-25,27.497,27.622,27.17,27.296,172283,0
2016-02-26,27.497,27.604,26.96,27.334,160891,0
2016-02-29,27.487,28.102,27.382,27.411,270400,0
2016-03-01,27.631,27.939,27.286,27.921,217348,0
2016-03-02,28.025,28.353,27.679,28.314,216996,0
2016-03-03,28.275,28.755,28.266,28.602,126582,0
2016-03-04,28.67,28.67,28.151,28.439,144655,0
2016-03-07,28.429,28.689,28.227,28.66,164016,0
2016-03-08,28.439,28.823,28.198,28.429,175663,0
2016-03-09,28.736,28.966,28.497,28.602,228988,0
2016-03-10,28.719,28.902,28.131,28.409,226729,0
2016-03-11,28.66,28.986,28.536,28.872,137894,0
2016-03-14,28.736,29.284,28.353,28.919,252692,0
2016-03-15,28.833,28.833,28.285,28.353,113389,0
2016-03-16,28.324,28.976,28.232,28.891,118591,0
2016-03-17,28.823,29.774,28.709,29.659,203733,0
2016-03-18,29.841,30.417,29.764,30.283,387108,0
2016-03-21,30.264,30.264,29.477,29.85,197798,0
2016-03-22,29.677,29.928,29.332,29.448,216421,0
2016-03-23,29.468,29.721,29.284,29.4,178521,0
2016-03-24,29.332,29.573,29.073,29.514,149409,0
2016-03-28,29.543,29.889,29.41,29.651,119617,0
2016-03-29,29.651,30.648,29.458,30.515,160432,0
2016-03-30,30.619,30.716,30.264,30.292,115871,0
2016-03-31,30.302,30.841,30.283,30.572,259300,0
2016-04-01,30.465,30.533,30.042,30.062,195031,0
2016-04-04,30.13,30.13,29.394,29.438,122648,0
2016-04-05,29.179,29.495,29.026,29.458,187524,0
2016-04-06,29.419,29.553,29.197,29.4,140550,0
2016-04-07,29.312,29.448,29.072,29.264,311672,0
2016-04-08,29.486,29.486,28.673,28.859,119753,0
2016-04-11,28.741,29.226,28.597,28.84,114212,0
2016-04-12,29.014,29.245,28.849,29.236,147513,0
2016-04-13,29.419,30.153,29.284,30.076,144106,0
2016-04-14,30.066,30.153,29.642,29.902,99332,0
2016-04-15,29.825,30.143,29.796,29.902,96301,0
2016-04-18,29.816,30.019,29.661,29.853,61913,0
2016-04-19,29.95,29.97,29.216,29.477,98146,0
2016-04-20,28.964,30.645,28.394,30.423,216884,0
2016-04-21,30.423,30.704,30.095,30.173,334110,0
2016-04-22,30.211,30.461,29.844,29.97,220473,0
2016-04-25,29.979,30.193,29.806,29.95,150271,0
2016-04-26,31.88,34.113,31.177,33.254,792579,0
2016-04-27,33.323,33.333,32.621,33.244,379022,0
2016-04-28,33.003,33.333,32.722,32.782,317233,0
2016-04-29,32.742,33.041,32.511,32.886,233047,0
2016-05-02,33.051,33.393,32.849,33.149,179898,0
2016-05-03,32.867,33.234,32,32.055,211568,0
2016-05-04,31.88,32.598,31.88,32.144,282124,0
2016-05-05,32.268,32.268,31.408,31.438,186136,0
2016-05-06,31.398,32.055,31.398,31.99,161390,0
2016-05-09,32.028,32.365,31.341,31.786,148839,0
2016-05-10,31.796,32,31.572,31.94,98327,0
2016-05-11,31.602,31.95,31.351,31.38,105022,0
2016-05-12,31.448,31.515,30.451,31.13,182531,0
2016-05-13,30.917,31.187,30.578,30.635,99514,0
2016-05-16,30.695,31.139,30.616,30.926,79537,0
2016-05-17,30.799,30.964,30.357,30.413,248392,0
2016-05-18,30.327,30.829,30.129,30.56,107464,0
2016-05-19,30.481,30.888,30.036,30.53,101894,0
2016-05-20,30.675,31.322,30.675,31.235,124429,0
2016-05-23,31.147,31.458,30.799,30.983,137346,0
2016-05-24,31.206,32.134,31.177,32.114,241638,0
2016-05-25,32.134,32.318,32.019,32.084,204738,0
2016-05-26,32.124,32.492,31.756,32.074,164449,0
2016-05-27,32.009,32.462,31.88,32.442,114504,0
2016-05-31,32.521,32.655,32.375,32.626,139930,0
2016-06-01,32.472,32.675,32.248,32.655,184642,0
2016-06-02,32.549,32.792,32.472,32.752,128593,0
2016-06-03,32.752,32.752,32.201,32.404,164217,0
2016-06-06,32.529,32.578,32.24,32.365,83803,0
2016-06-07,32.298,32.501,32.201,32.404,117695,0
2016-06-08,32.356,32.713,32.114,32.636,152857,0
2016-06-09,32.347,32.452,31.652,31.69,198080,0
2016-06-10,31.331,31.398,30.917,31.264,265879,0
2016-06-13,31.206,31.294,30.423,30.645,309889,0
2016-06-14,30.79,31.612,30.79,31.506,165201,0
2016-06-15,31.552,31.92,31.458,31.525,200117,0
2016-06-16,31.408,31.418,30.936,31.331,114035,0
2016-06-17,31.216,31.582,31.216,31.264,267837,0
2016-06-20,31.582,32.192,31.582,31.855,152602,0
2016-06-21,32.144,32.144,31.602,31.776,170888,0
2016-06-22,32,32.318,31.681,31.786,94417,0
2016-06-23,32.019,32.384,31.746,31.88,221471,0
2016-06-24,30.521,31.157,30.357,30.868,1056744,0
2016-06-27,30.625,30.625,29.468,30.288,283664,0
2016-06-28,30.54,30.888,30.461,30.665,145623,0
2016-06-29,31.071,31.515,30.655,31.284,277591,0
2016-06-30,31.284,31.93,30.946,31.92,279376,0
2016-07-01,31.88,32.074,31.448,31.699,149023,0
2016-07-05,31.642,31.642,31.003,31.408,117699,0
2016-07-06,31.351,31.993,31.243,31.893,126475,0
2016-07-07,31.847,32.158,31.583,31.728,123495,0
2016-07-08,31.993,32.904,31.993,32.837,206429,0
2016-07-11,32.866,33.399,32.799,33.158,101789,0
2016-07-12,33.361,34.012,33.361,33.739,155224,0
2016-07-13,33.943,34.227,33.739,33.963,296493,0
2016-07-14,34.062,34.594,34.042,34.07,217602,0
2016-07-15,34.293,34.459,33.623,33.788,154396,0
2016-07-18,33.758,34.089,33.643,33.963,109209,0
2016-07-19,34.876,35.712,34.76,34.876,286841,0
2016-07-20,34.915,35.42,34.604,35.236,206256,0
2016-07-21,35.168,35.372,34.362,34.652,165933,0
2016-07-22,34.711,35.323,34.405,34.935,200855,0
2016-07-25,34.905,35.026,33.877,34.313,180814,0
2016-07-26,34.342,34.925,34.235,34.731,240803,0
2016-07-27,33.758,34.254,32.771,33.04,587401,0
2016-07-28,32.992,33.215,32.749,33.196,296703,0
2016-07-29,33.05,33.749,33.04,33.729,220043,0
2016-08-01,33.672,33.912,33.274,33.507,134811,0
2016-08-02,33.468,33.943,33.163,33.623,269244,0
2016-08-03,33.546,33.574,32.827,33.448,112879,0
2016-08-04,33.574,33.992,33.269,33.712,103026,0
2016-08-05,34.022,34.098,33.778,33.837,85248,0
2016-08-08,33.837,33.953,33.507,33.702,85444,0
2016-08-09,33.546,33.896,33.517,33.887,133784,0
2016-08-10,33.857,33.973,33.119,33.186,176812,0
2016-08-11,33.254,33.448,32.983,33.089,170260,0
2016-08-12,33.031,33.244,32.564,32.866,115181,0
2016-08-15,33.002,33.788,32.959,33.633,197563,0
2016-08-16,33.603,33.953,33.371,33.712,180646,0
2016-08-17,33.672,33.672,33.04,33.186,80519,0
2016-08-18,33.254,33.537,32.924,33.498,96779,0
2016-08-19,33.352,33.613,33.021,33.381,112016,0
2016-08-22,33.079,33.283,32.973,33.148,96973,0
2016-08-23,33.409,33.905,33.254,33.682,101545,0
2016-08-24,33.458,33.517,32.361,32.564,171720,0
2016-08-25,32.517,33.021,32.448,32.904,235009,0
2016-08-26,33.089,33.173,32.389,32.574,178706,0
2016-08-29,32.604,32.623,32.293,32.333,72187,0
2016-08-30,32.263,32.604,32.168,32.594,99225,0
2016-08-31,32.517,32.682,32.253,32.497,88814,0
2016-09-01,32.517,32.71,32.128,32.525,78412,0
2016-09-02,32.789,32.866,32.584,32.847,69749,0
2016-09-06,32.885,33.031,32.584,33.002,75354,0
2016-09-07,32.894,33.342,32.847,33.323,84537,0
2016-09-08,33.158,33.224,32.429,32.564,168579,0
2016-09-09,32.399,32.399,31.011,31.031,166472,0
2016-09-12,30.836,31.516,30.612,31.293,194229,0
2016-09-13,31.031,31.166,30.749,30.962,103162,0
2016-09-14,30.981,31.273,30.836,31.166,83720,0
2016-09-15,31.108,31.408,30.875,31.088,91392,0
2016-09-16,31.118,31.234,30.836,30.971,140138,0
2016-09-19,31.031,32.224,31.031,31.701,154907,0
2016-09-20,31.758,32.525,31.166,31.847,165498,0
2016-09-21,32.04,32.866,31.798,32.837,194351,0
2016-09-22,33.119,33.148,32.759,33.128,183272,0
2016-09-23,32.992,33.478,32.992,33.158,179424,0
2016-09-26,32.894,32.894,32.273,32.303,84433,0
2016-09-27,32.399,32.584,32.298,32.507,123802,0
2016-09-28,32.351,32.535,31.031,31.283,311154,0
2016-09-29,31.166,31.171,29.749,30.321,342990,0
2016-09-30,30.418,30.691,30.253,30.37,528937,0
2016-10-03,30.215,30.263,28.728,29.447,661094,0
2016-10-04,29.457,29.689,29.03,29.331,316234,0
2016-10-05,29.565,29.907,29.389,29.516,198934,0
2016-10-06,29.477,29.897,29.253,29.721,197790,0
2016-10-07,29.8,30.258,29.409,29.614,269976,0
2016-10-10,29.535,29.916,29.535,29.907,155055,0
2016-10-11,29.877,29.887,28.881,29.175,533719,0
2016-10-12,29.301,29.946,28.93,29.535,222915,0
2016-10-13,29.369,29.516,29.175,29.263,157621,0
2016-10-14,29.291,29.419,28.891,28.969,403430,0
2016-10-17,29.009,29.887,28.959,29.35,276133,0
2016-10-18,29.203,31.4,28.52,31.157,551276,0
2016-10-19,31.157,31.695,30.718,31.108,311779,0
2016-10-20,30.913,31.011,29.985,30.669,364219,0
2016-10-21,30.278,30.376,29.79,29.839,173052,0
2016-10-24,30.181,30.473,29.741,30.181,292950,0
2016-10-25,30.082,30.181,29.301,29.644,259954,0
2016-10-26,30.033,30.771,29.691,29.887,410818,0
2016-10-27,30.181,30.181,29.009,29.253,274421,0
2016-10-28,29.448,30.752,29.424,30.181,488362,0
2016-10-31,30.132,30.523,29.691,29.985,333732,0
2016-11-01,30.181,30.229,29.35,29.35,203062,0
2016-11-02,29.448,29.839,29.253,29.35,184986,0
2016-11-03,29.448,29.497,28.911,29.155,301225,0
2016-11-04,29.155,30.132,29.106,29.301,172234,0
2016-11-07,29.79,30.01,29.35,29.545,148460,0
2016-11-08,29.448,29.741,29.253,29.399,141096,0
2016-11-09,29.203,30.913,28.716,30.865,181329,0
2016-11-10,31.304,32.036,31.108,31.4,307246,0
2016-11-11,31.5,33.061,31.254,32.622,258827,0
2016-11-14,33.061,33.893,33.061,33.598,233737,0
2016-11-15,33.598,33.697,32.965,33.16,189730,0
2016-11-16,33.16,33.55,32.965,33.257,103831,0
2016-11-17,33.598,34.233,33.355,33.697,204962,0
2016-11-18,33.697,33.94,33.257,33.55,221098,0
2016-11-21,33.697,33.94,33.257,33.893,214576,0
2016-11-22,33.94,34.771,33.843,34.673,143094,0
2016-11-23,34.625,34.868,34.233,34.429,134885,0
2016-11-25,34.429,34.868,34.429,34.722,45154,0
2016-11-28,34.527,34.625,34.107,34.185,97033,0
2016-11-29,34.087,34.575,33.94,34.233,181435,0
2016-11-30,34.527,34.625,33.648,33.697,102425,0
2016-12-01,33.893,34.282,33.55,33.843,125265,0
2016-12-02,33.893,34.282,33.794,33.94,129337,0
2016-12-05,34.185,34.625,33.915,34.575,125163,0
2016-12-06,34.771,34.771,33.843,34.575,223673,0
2016-12-07,34.673,35.503,34.191,35.357,140664,0
2016-12-08,35.406,36.383,34.967,36.383,190513,0
2016-12-09,36.383,37.603,35.796,36.383,231135,0
2016-12-12,36.187,36.676,35.748,36.626,185772,0
2016-12-13,36.626,36.92,35.954,36.383,213258,0
2016-12-14,36.383,36.725,35.21,35.748,192928,0
2016-12-15,35.748,36.431,35.357,35.796,248044,0
2016-12-16,35.845,36.333,35.649,35.991,642817,0
2016-12-19,36.237,37.456,35.966,37.36,168199,0
2016-12-20,37.555,37.897,37.114,37.897,159224,0
2016-12-21,37.75,37.847,36.92,36.968,207714,0
2016-12-22,37.018,37.018,35.845,36.041,115552,0
2016-12-23,36.187,36.284,35.553,36.041,169438,0
2016-12-27,36.041,36.822,35.991,36.725,93315,0
2016-12-28,36.725,36.92,35.895,36.187,78484,0
2016-12-29,36.284,36.725,36.237,36.626,143871,0
2016-12-30,36.626,36.626,35.895,35.991,197646,0
2017-01-03,36.579,37.018,36.09,36.383,200352,0
2017-01-04,36.579,36.871,36.383,36.529,150848,0
2017-01-05,36.333,36.333,35.064,35.113,226684,0
2017-01-06,35.25,35.299,34.318,34.367,226504,0
2017-01-09,34.367,34.563,34.023,34.071,160284,0
2017-01-10,34.268,34.956,34.121,34.318,139401,0
2017-01-11,31.52,32.402,30.488,30.685,583518,0
2017-01-12,30.439,30.733,29.825,30.586,331081,0
2017-01-13,30.635,31.273,30.635,31.126,216751,0
2017-01-17,30.929,31.764,30.782,31.372,247531,0
2017-01-18,31.372,31.567,31.118,31.42,290690,0
2017-01-19,31.42,31.692,31.176,31.52,412920,0
2017-01-20,31.567,32.011,31.47,31.714,278036,0
2017-01-23,31.764,31.961,31.52,31.764,251349,0
2017-01-24,32.058,32.649,31.864,32.549,204224,0
2017-01-25,32.796,33.311,32.501,33.09,380200,0
2017-01-26,29.899,30.635,28.083,28.966,1545920,0
2017-01-27,28.77,28.819,28.279,28.475,733616,0
2017-01-30,28.18,28.524,27.861,28.328,671372,0
2017-01-31,28.279,28.868,28.131,28.573,388575,0
2017-02-01,28.524,28.868,27.935,27.984,257686,0
2017-02-02,28.033,28.23,27.592,27.689,290183,0
2017-02-03,27.788,28.18,27.64,27.886,262078,0
2017-02-06,27.739,28.672,27.739,28.475,477801,0
2017-02-07,28.573,28.622,27.984,28.328,248252,0
2017-02-08,28.426,28.475,28.033,28.18,265450,0
2017-02-09,28.279,28.524,28.083,28.279,275811,0
2017-02-10,28.524,28.77,28.23,28.672,206896,0
2017-02-13,28.819,28.868,28.279,28.377,163874,0
2017-02-14,28.23,28.475,27.935,28.131,142686,0
2017-02-15,28.033,28.23,27.64,27.739,475860,0
2017-02-16,27.837,28.299,27.689,28.033,259555,0
2017-02-17,27.935,27.984,27.248,27.345,268525,0
2017-02-21,27.592,28.279,27.592,28.131,197008,0
2017-02-22,28.328,28.573,28.033,28.279,164666,0
2017-02-23,28.279,28.279,27.493,27.739,141228,0
2017-02-24,27.592,28.18,27.542,27.935,302994,0
2017-02-27,27.935,28.819,27.935,28.72,191043,0
2017-02-28,28.77,28.77,28.083,28.23,177077,0
2017-03-01,28.475,29.113,28.426,29.113,245913,0
2017-03-02,29.064,29.111,28.475,28.77,176664,0
2017-03-03,28.868,29.163,28.303,28.622,247224,0
2017-03-06,28.426,28.475,27.812,27.886,151304,0
2017-03-07,27.984,28.279,27.739,27.837,495033,0
2017-03-08,27.886,28.917,27.837,28.672,315625,0
2017-03-09,28.622,28.917,28.18,28.279,156920,0
2017-03-10,28.426,28.77,28.377,28.475,159948,0
2017-03-13,28.573,28.573,28.033,28.475,173514,0
2017-03-14,29.31,29.752,29.113,29.654,382894,0
2017-03-15,29.997,30.782,29.801,30.488,477191,0
2017-03-16,30.586,30.979,30.194,30.439,407302,0
2017-03-17,30.586,30.929,30.242,30.881,783340,0
2017-03-20,30.881,30.881,29.899,29.899,233996,0
2017-03-21,30.095,30.095,28.868,28.917,358929,0
2017-03-22,29.064,29.31,28.819,29.064,200569,0
2017-03-23,29.064,29.702,29.064,29.654,163295,0
2017-03-24,29.604,29.654,29.016,29.211,238098,0
2017-03-27,28.77,29.801,28.77,29.506,338980,0
2017-03-28,29.457,29.604,29.183,29.457,202531,0
2017-03-29,29.457,29.948,29.383,29.654,252518,0
2017-03-30,29.702,30.058,29.654,29.85,275508,0
2017-03-31,29.948,30.194,29.801,30.095,266977,0
2017-04-03,30.194,30.242,29.31,29.457,279181,0
2017-04-04,29.457,29.604,28.622,28.77,587886,0
2017-04-05,28.917,29.506,28.819,28.868,338322,0
2017-04-06,29.016,29.948,29.016,29.899,421814,0
2017-04-07,29.741,30.037,29.247,29.346,243641,0
2017-04-10,29.395,29.741,28.95,29.296,284546,0
2017-04-11,29.346,30.037,29.197,29.938,358701,0
2017-04-12,29.84,29.84,29,29.049,194001,0
2017-04-13,28.95,29.296,28.654,28.851,204902,0
2017-04-17,28.851,29.469,28.802,29.296,198962,0
2017-04-18,29.148,29.691,29.099,29.592,145325,0
2017-04-19,29.79,30.284,29.444,29.592,271636,0
2017-04-20,29.889,30.68,29.815,30.432,325314,0
2017-04-21,30.482,30.729,30.037,30.58,261901,0
2017-04-24,31.124,31.124,30.383,30.432,273478,0
2017-04-25,30.729,31.272,30.68,30.729,285758,0
2017-04-26,30.828,31.42,30.729,30.877,412753,0
2017-04-27,28.654,29.84,27.765,28.654,1580395,0
2017-04-28,28.456,29.592,28.407,29.444,642709,0
2017-05-01,29.642,30.729,29.346,30.334,539198,0
2017-05-02,30.334,31.568,30.334,31.568,356086,0
2017-05-03,31.371,31.42,29.889,30.531,349068,0
2017-05-04,30.63,30.926,30.136,30.284,238124,0
2017-05-05,30.482,30.729,30.037,30.63,189007,0
2017-05-08,30.63,30.877,30.235,30.729,209445,0
2017-05-09,30.877,30.877,30.284,30.63,227713,0
2017-05-10,30.63,30.729,30.213,30.729,302022,0
2017-05-11,30.58,30.778,29.617,29.642,288982,0
2017-05-12,29.444,29.444,28.111,28.209,847997,0
2017-05-15,28.209,28.703,27.469,27.617,655706,0
2017-05-16,27.666,27.814,27.271,27.666,539002,0
2017-05-17,27.32,27.765,27.123,27.567,545016,0
2017-05-18,27.567,27.666,26.998,27.073,424412,0
2017-05-19,27.123,27.582,26.925,27.32,285792,0
2017-05-22,27.517,27.617,26.875,26.975,417769,0
2017-05-23,27.073,27.221,26.826,26.826,372996,0
2017-05-24,26.777,27.171,26.579,26.727,451012,0
2017-05-25,26.875,27.517,26.727,26.777,642694,0
2017-05-26,26.677,27.221,26.529,27.073,279716,0
2017-05-30,26.875,27.023,26.629,26.677,303318,0
2017-05-31,26.826,26.975,26.529,26.629,476258,0
2017-06-01,26.629,27.123,26.579,27.123,267280,0
2017-06-02,26.975,27.221,26.727,26.777,393146,0
2017-06-05,26.727,26.998,26.579,26.629,503047,0
2017-06-06,26.579,27.32,26.431,27.221,570281,0
2017-06-07,27.271,27.567,27.023,27.369,407216,0
2017-06-08,27.369,28.259,27.32,28.209,326965,0
2017-06-09,28.259,28.802,28.209,28.555,189393,0
2017-06-12,28.506,29.148,28.506,28.753,229830,0
2017-06-13,28.802,28.802,28.308,28.753,213364,0
2017-06-14,28.901,29.691,28.851,29.691,344124,0
2017-06-15,29.395,29.938,29.049,29.296,328778,0
2017-06-16,29,29.395,28.382,29.346,341254,0
2017-06-19,29.444,29.444,28.654,29.296,353333,0
2017-06-20,29.346,29.346,28.407,28.555,327976,0
2017-06-21,28.851,29.543,28.753,29.494,391005,0
2017-06-22,29.543,30.086,29.296,29.741,246259,0
2017-06-23,29.543,30.037,29.296,29.642,767605,0
2017-06-26,29.741,30.63,29.494,30.432,340947,0
2017-06-27,30.432,30.729,30.235,30.383,181031,0
2017-06-28,30.58,31.124,30.482,30.877,216458,0
2017-06-29,30.926,31.272,30.63,31.272,187768,0
2017-06-30,31.371,32.112,31.222,31.914,609084,0
2017-07-03,32.014,32.31,31.668,31.964,199068,0
2017-07-05,31.964,31.964,31.074,31.52,229694,0
2017-07-06,31.47,31.544,30.926,30.976,287993,0
2017-07-07,30.966,30.966,29.351,29.823,636604,0
2017-07-10,29.624,29.674,29.027,29.574,497252,0
2017-07-11,29.574,30.22,29.475,30.171,290981,0
2017-07-12,30.32,30.767,30.121,30.22,184107,0
2017-07-13,30.32,30.469,30.022,30.22,501483,0
2017-07-14,30.32,30.469,29.922,30.419,495310,0
2017-07-17,30.369,30.867,30.121,30.27,349383,0
2017-07-18,28.978,30.568,28.729,30.369,1057520,0
2017-07-19,30.519,31.065,30.22,31.016,394188,0
2017-07-20,30.916,31.264,30.345,31.264,346385,0
2017-07-21,31.264,31.364,30.618,31.016,279562,0
2017-07-24,30.867,31.165,30.419,30.568,286279,0
2017-07-25,30.668,31.314,30.519,30.966,307251,0
2017-07-26,31.065,31.115,30.519,30.618,262650,0
2017-07-27,29.375,32.929,28.58,32.109,546293,0
2017-07-28,32.159,32.805,32.159,32.358,352728,0
2017-07-31,32.556,32.556,31.811,31.861,358140,0
2017-08-01,31.91,32.308,31.662,32.109,277726,0
2017-08-02,32.159,32.407,31.463,31.513,294026,0
2017-08-03,31.562,31.761,31.016,31.115,330507,0
2017-08-04,31.264,32.159,31.115,31.861,304728,0
2017-08-07,31.91,32.432,31.811,32.109,250794,0
2017-08-08,31.96,32.606,31.662,31.811,292956,0
2017-08-09,31.562,32.159,31.364,31.91,293939,0
2017-08-10,31.811,31.91,31.065,31.264,211454,0
2017-08-11,31.016,31.612,30.369,31.314,408848,0
2017-08-14,31.513,31.811,31.463,31.761,227731,0
2017-08-15,31.761,31.761,30.519,30.668,324940,0
2017-08-16,30.767,31.016,30.469,30.568,348185,0
2017-08-17,30.519,30.742,29.773,29.872,285739,0
2017-08-18,29.624,29.872,29.276,29.276,264296,0
2017-08-21,29.226,29.723,28.928,29.276,235071,0
2017-08-22,29.475,29.524,29.326,29.375,154388,0
2017-08-23,28.829,28.829,27.835,28.033,578839,0
2017-08-24,28.332,28.481,27.188,27.337,354113,0
2017-08-25,27.487,28.033,27.371,27.636,555199,0
2017-08-28,27.735,28.158,27.586,27.934,337679,0
2017-08-29,27.636,28.232,27.636,28.083,267260,0
2017-08-30,28.083,28.53,27.984,28.431,247636,0
2017-08-31,28.481,29.276,28.381,29.077,426645,0
2017-09-01,29.077,30.022,29.077,29.624,321697,0
2017-09-05,29.624,29.922,29.475,29.723,262515,0
2017-09-06,29.823,29.972,29.475,29.922,152872,0
2017-09-07,30.121,30.369,29.574,30.022,301836,0
2017-09-08,30.022,30.519,29.674,30.32,165604,0
2017-09-11,30.469,30.568,29.947,30.022,121390,0
2017-09-12,30.121,30.817,30.071,30.32,245456,0
2017-09-13,30.22,30.568,29.972,30.071,302056,0
2017-09-14,29.972,30.22,29.723,29.773,248716,0
2017-09-15,29.823,30.171,29.723,30.022,565340,0
2017-09-18,30.071,30.693,30.071,30.469,226287,0
2017-09-19,30.469,30.817,30.394,30.519,218050,0
2017-09-20,30.419,30.767,30.369,30.568,235591,0
2017-09-21,30.519,30.618,30.022,30.121,214194,0
2017-09-22,30.022,30.618,30.022,30.419,212777,0
2017-09-25,30.419,30.668,30.295,30.469,216891,0
2017-09-26,30.618,31.314,30.618,30.966,154728,0
2017-09-27,31.065,31.811,30.966,31.761,288087,0
2017-09-28,31.761,32.308,31.388,32.258,286988,0
2017-09-29,32.209,32.407,31.96,32.209,284042,0
2017-10-02,32.109,32.457,31.811,32.209,271989,0
2017-10-03,32.308,32.507,32.01,32.358,201313,0
2017-10-04,32.258,32.706,32.109,32.258,184636,0
2017-10-05,32.258,32.358,31.836,31.96,162781,0
2017-10-06,31.95,32.3,31.3,31.4,237733,0
2017-10-09,31.65,32.2,31.3,31.35,272878,0
2017-10-10,31.5,31.8,31.15,31.3,199958,0
2017-10-11,31.25,31.25,30.375,30.5,409854,0
2017-10-12,28.25,29.85,27.65,29,883989,0
2017-10-13,29.75,30.55,29.3,30.1,622838,0
2017-10-16,30.15,30.15,29.5,29.75,188883,0
2017-10-17,29.8,30.45,29.75,30.2,205833,0
2017-10-18,30.15,31.2,30.15,31,391268,0
2017-10-19,30.8,31.25,30.55,31,292170,0
2017-10-20,31.1,31.4,30.95,31.25,181511,0
2017-10-23,31.25,31.4,30.85,31.1,228539,0
2017-10-24,31,31.7,30.95,31.4,199318,0
2017-10-25,31.5,31.5,30.75,31,285183,0
2017-10-26,31.6,31.6,30.55,31.25,420798,0
2017-10-27,31.3,31.3,29.95,30.05,334598,0
2017-10-30,29.9,30,29.05,29.15,324932,0
2017-10-31,29.05,30.05,29.05,29.75,286261,0
2017-11-01,30.05,30.1,29.05,29.35,225049,0
2017-11-02,29.15,29.55,28.6,29.05,381250,0
2017-11-03,29.05,29.2,28.65,28.8,277929,0
2017-11-06,28.65,28.75,27.95,28.05,503415,0
2017-11-07,28.15,28.3,27,27.1,345607,0
2017-11-08,27,27.25,26.45,27.05,905764,0
2017-11-09,27,27.7,27,27.2,543101,0
2017-11-10,27.05,27.7,27,27.55,633522,0
