Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.992,26.042,24.956,26.042,348634,0
2005-02-28,26.077,26.077,25.604,26.017,285958,0
2005-03-01,26.035,26.035,25.801,25.862,358654,0
2005-03-02,25.773,25.943,25.538,25.829,143763,0
2005-03-03,25.846,26.241,25.683,26.179,309780,0
2005-03-04,26.256,26.481,26.159,26.366,246763,0
2005-03-07,26.223,26.644,26.149,26.471,214358,0
2005-03-08,26.301,26.481,25.854,25.98,169585,0
2005-03-09,26.017,26.347,25.811,26.241,325683,0
2005-03-10,26.123,26.411,25.716,25.961,149346,0
2005-03-11,25.791,26.241,25.745,25.999,128183,0
2005-03-14,25.943,26.471,25.819,25.943,254788,0
2005-03-15,26.017,26.376,25.829,25.924,386795,0
2005-03-16,25.989,26.356,25.648,26.086,363793,0
2005-03-17,26.455,28.097,26.347,27.281,1980130,0
2005-03-18,27.255,27.37,26.546,27.227,813280,0
2005-03-21,26.339,27.47,26.32,27.335,683230,0
2005-03-22,27.289,28.141,27.157,27.453,719966,0
2005-03-23,27.558,27.558,26.669,26.725,483343,0
2005-03-24,26.705,26.842,26.384,26.384,446235,0
2005-03-28,26.471,27.128,26.356,26.969,432180,0
2005-03-29,26.95,27.128,26.256,26.392,312451,0
2005-03-30,26.546,27.272,26.527,27.237,476540,0
2005-03-31,26.992,27.326,26.571,27.039,337804,0
2005-04-01,27.263,27.604,26.931,27.237,359126,0
2005-04-04,27.119,27.693,27.066,27.669,350053,0
2005-04-05,27.54,28.349,27.54,28.278,624874,0
2005-04-06,28.278,28.583,28.114,28.242,925912,0
2005-04-07,28.34,28.725,28.18,28.366,400099,0
2005-04-08,28.366,28.422,28.216,28.321,291211,0
2005-04-11,28.321,28.321,27.874,28.114,274039,0
2005-04-12,27.963,28.34,27.864,28.321,509044,0
2005-04-13,27.711,28.278,27.65,27.669,480298,0
2005-04-14,27.641,27.684,26.94,27.011,353570,0
2005-04-15,27.081,27.081,25.961,26.067,546156,0
2005-04-18,26.035,26.874,25.217,26.752,912690,0
2005-04-19,26.797,26.884,26.471,26.743,259207,0
2005-04-20,26.833,26.922,26.284,26.301,279464,0
2005-04-21,26.366,26.931,26.366,26.859,395760,0
2005-04-22,27.011,27.011,26.105,26.833,313138,0
2005-04-25,26.922,26.922,26.058,26.571,517306,0
2005-04-26,26.42,26.931,26.274,26.59,378101,0
2005-04-27,26.571,26.769,26.392,26.662,448101,0
2005-04-28,26.518,26.554,25.692,25.898,585605,0
2005-04-29,25.898,26.149,25.639,25.675,733059,0
2005-05-02,25.648,25.765,24.913,25.226,840600,0
2005-05-03,25.359,25.378,25.036,25.136,594847,0
2005-05-04,25.349,25.468,25.036,25.244,599588,0
2005-05-05,25.271,25.297,24.561,25.082,480827,0
2005-05-06,25.244,25.503,25.082,25.315,381889,0
2005-05-09,25.433,26.42,25.234,26.366,587191,0
2005-05-10,26.058,26.401,25.707,26.077,318274,0
2005-05-11,26.232,26.455,25.943,26.105,307728,0
2005-05-12,26.33,26.33,25.943,26.095,238278,0
2005-05-13,26.008,26.026,25.639,25.773,289675,0
2005-05-16,25.765,26.205,25.656,26.086,249265,0
2005-05-17,26.169,26.571,25.87,26.527,402740,0
2005-05-18,26.733,27.066,26.571,26.797,289885,0
2005-05-19,26.805,27.11,26.769,26.903,194494,0
2005-05-20,26.823,26.94,26.636,26.931,173282,0
2005-05-23,26.931,27.081,26.833,26.931,198614,0
2005-05-24,27.066,27.066,26.752,26.969,105943,0
2005-05-25,26.797,26.851,26.347,26.669,216454,0
2005-05-26,26.59,26.912,26.489,26.779,160276,0
2005-05-27,26.874,26.903,26.653,26.752,51594,0
2005-05-31,26.686,26.686,25.952,26.13,273501,0
2005-06-01,26.356,26.571,26.13,26.196,243229,0
2005-06-02,26.159,26.256,25.755,26.123,562586,0
2005-06-03,26.095,26.214,25.773,25.773,215190,0
2005-06-06,25.989,26.214,25.604,26.149,174025,0
2005-06-07,26.086,26.554,26.086,26.274,149457,0
2005-06-08,26.284,26.571,26.223,26.471,189773,0
2005-06-09,26.509,26.563,25.971,26.247,172760,0
2005-06-10,26.411,26.446,25.495,25.745,262052,0
2005-06-13,25.736,26.035,25.707,25.961,210846,0
2005-06-14,26.035,26.446,26.035,26.123,154878,0
2005-06-15,26.384,26.481,26.035,26.401,209562,0
2005-06-16,26.481,27.002,26.401,27.002,155062,0
2005-06-17,27.02,27.157,26.805,26.959,491831,0
2005-06-20,26.833,26.869,26.247,26.537,235328,0
2005-06-21,26.563,26.662,26.384,26.537,237689,0
2005-06-22,26.931,27.081,26.464,26.743,621346,0
2005-06-23,27.659,28.224,27.272,27.728,1480524,0
2005-06-24,27.737,27.737,27.47,27.504,636717,0
2005-06-27,27.531,27.531,26.626,27.353,570033,0
2005-06-28,27.39,28.133,27.317,27.925,937403,0
2005-06-29,27.963,28.107,27.597,28.035,378787,0
2005-06-30,28.011,28.278,27.19,27.684,523517,0
2005-07-01,27.737,28.17,27.612,27.829,302991,0
2005-07-05,27.756,28.043,27.55,27.829,291189,0
2005-07-06,27.803,27.882,27.362,27.522,384801,0
2005-07-07,27.237,27.522,26.992,27.307,476355,0
2005-07-08,27.47,27.829,27.198,27.513,528331,0
2005-07-11,27.587,28.072,27.568,28.072,282654,0
2005-07-12,28.043,28.413,27.756,28.413,359275,0
2005-07-13,28.405,28.564,28.027,28.286,307789,0
2005-07-14,28.072,28.376,28.072,28.278,301765,0
2005-07-15,28.17,28.646,28.17,28.528,324382,0
2005-07-18,28.465,28.871,28.45,28.799,484638,0
2005-07-19,28.834,29.049,28.771,28.996,442444,0
2005-07-20,28.896,29.176,28.725,29.176,255795,0
2005-07-21,29.228,29.228,28.942,29.157,313218,0
2005-07-22,29.176,29.201,28.951,29.14,219754,0
2005-07-25,28.942,29.22,28.914,29.112,280528,0
2005-07-26,29.21,29.246,28.826,29.131,259754,0
2005-07-27,28.969,29.148,28.681,28.887,207348,0
2005-07-28,28.996,28.996,28.107,28.321,712270,0
2005-07-29,28.233,28.771,28.224,28.664,435057,0
2005-08-01,28.672,29.102,28.655,29.031,307626,0
2005-08-02,28.914,29.407,28.914,29.309,377538,0
2005-08-03,29.246,29.596,29.077,29.543,254870,0
2005-08-04,29.265,29.319,28.96,29.319,369450,0
2005-08-05,29.284,29.391,28.914,28.978,310799,0
2005-08-08,29.131,29.355,28.826,28.887,187457,0
2005-08-09,29.102,29.148,28.879,28.951,304265,0
2005-08-10,29.023,29.492,28.799,28.914,312628,0
2005-08-11,28.853,29.309,28.771,29.086,297690,0
2005-08-12,29.014,29.176,28.904,29.094,349037,0
2005-08-15,28.987,29.049,28.611,28.725,229053,0
2005-08-16,28.672,28.707,28.107,28.133,585419,0
2005-08-17,28.097,28.189,27.963,28.035,252539,0
2005-08-18,28.001,28.089,27.812,28.027,368661,0
2005-08-19,27.992,28.691,27.992,28.484,334256,0
2005-08-22,28.52,28.78,28.395,28.564,184522,0
2005-08-23,28.492,28.629,28.02,28.197,192875,0
2005-08-24,28.151,28.52,28.011,28.17,247306,0
2005-08-25,28.151,28.224,27.747,27.784,356836,0
2005-08-26,27.775,27.908,27.138,27.246,334617,0
2005-08-29,27.138,27.237,26.499,27.058,644433,0
2005-08-30,26.959,27.138,26.653,26.678,481555,0
2005-08-31,26.616,27.002,26.42,26.842,911836,0
2005-09-01,26.725,27.066,26.489,26.59,418856,0
2005-09-02,26.527,26.752,26.196,26.256,186935,0
2005-09-06,26.196,26.662,26.179,26.571,216448,0
2005-09-07,26.401,26.95,26.265,26.842,372849,0
2005-09-08,26.752,26.992,26.571,26.696,154321,0
2005-09-09,26.752,27.174,26.752,27.091,364486,0
2005-09-12,26.931,26.931,26.42,26.438,517248,0
2005-09-13,26.392,26.42,25.648,25.666,691637,0
2005-09-14,25.87,26.205,25.87,26.035,478994,0
2005-09-15,25.98,26.214,25.971,26.026,294787,0
2005-09-16,26.026,26.256,25.846,25.971,386807,0
2005-09-19,25.934,26.311,25.575,25.716,223620,0
2005-09-20,25.801,25.87,24.937,25.136,318545,0
2005-09-21,24.983,26.33,23.277,25.585,1619317,0
2005-09-22,26.186,26.752,25.692,25.971,747995,0
2005-09-23,26.13,27.218,25.934,26.705,1168836,0
2005-09-26,27.227,27.272,26.644,26.761,477530,0
2005-09-27,26.884,27.522,26.705,27.298,492459,0
2005-09-28,27.208,27.462,26.392,26.769,535223,0
2005-09-29,26.797,27.19,26.401,26.94,513960,0
2005-09-30,26.912,27.237,26.833,27.198,335958,0
2005-10-03,27.317,27.812,27.255,27.612,499477,0
2005-10-04,27.728,28.08,27.513,27.612,350884,0
2005-10-05,27.47,27.684,26.715,26.752,453077,0
2005-10-06,26.912,27.416,26.696,27.039,454007,0
2005-10-07,27.208,27.488,26.715,26.833,235806,0
2005-10-10,26.985,27.281,26.563,26.686,201281,0
2005-10-11,26.626,27.138,26.455,26.518,421885,0
2005-10-12,26.581,26.626,25.621,25.854,452221,0
2005-10-13,25.755,25.846,25.045,25.315,581906,0
2005-10-14,25.244,26.179,24.821,25.989,601352,0
2005-10-17,26.042,26.481,25.837,26.105,228967,0
2005-10-18,25.98,26.481,25.045,25.126,442855,0
2005-10-19,25.045,25.528,24.733,25.198,664252,0
2005-10-20,25.045,25.368,24.715,24.947,327798,0
2005-10-21,24.947,25.262,24.758,24.874,567335,0
2005-10-24,24.913,25.585,24.804,25.179,570802,0
2005-10-25,25.045,25.217,24.339,24.606,664163,0
2005-10-26,24.508,24.813,24.406,24.649,413717,0
2005-10-27,24.668,24.668,24.167,24.193,398991,0
2005-10-28,24.201,24.32,23.575,24.133,469177,0
2005-10-31,24.254,24.821,24.235,24.606,549522,0
2005-11-01,24.536,25.387,24.373,25.172,618749,0
2005-11-02,25.244,25.943,25.154,25.683,505018,0
2005-11-03,25.745,26.017,25.648,25.854,514493,0
2005-11-04,25.837,25.989,25.459,25.692,282784,0
2005-11-07,25.819,25.837,24.649,25.082,550135,0
2005-11-08,24.903,25.036,24.696,24.83,593274,0
2005-11-09,25.082,25.782,24.913,25.45,788172,0
2005-11-10,25.585,25.699,25.217,25.425,307708,0
2005-11-11,25.519,25.692,24.92,25.172,314828,0
2005-11-14,25.28,25.98,25.262,25.888,359360,0
2005-11-15,25.829,26.42,25.692,26.214,470851,0
2005-11-16,26.32,26.644,26.123,26.241,319481,0
2005-11-17,26.429,27.075,26.241,27.039,383807,0
2005-11-18,27.157,27.218,26.869,27.029,228332,0
2005-11-21,27.11,27.353,26.912,27.298,241358,0
2005-11-22,27.148,27.453,26.851,27.424,228215,0
2005-11-23,27.47,27.604,27.058,27.453,138057,0
2005-11-25,27.47,27.711,27.39,27.676,46176,0
2005-11-28,27.794,27.794,27.174,27.198,176749,0
2005-11-29,27.462,27.737,27.128,27.38,220353,0
2005-11-30,27.317,27.803,27.198,27.462,346445,0
2005-12-01,27.462,27.612,27.029,27.462,299663,0
2005-12-02,27.362,27.641,27.011,27.568,342262,0
2005-12-05,27.443,27.737,27.281,27.317,403410,0
2005-12-06,27.587,27.891,27.443,27.632,218505,0
2005-12-07,27.604,27.669,27.138,27.138,176159,0
2005-12-08,27.128,27.289,26.859,27.208,275956,0
2005-12-09,27.128,27.434,27.02,27.326,188892,0
2005-12-12,27.462,27.462,26.339,26.464,592268,0
2005-12-13,26.256,27.058,26.256,26.94,347208,0
2005-12-14,26.833,27.166,26.715,26.922,315658,0
2005-12-15,26.805,27.049,26.581,26.616,248450,0
2005-12-16,26.616,26.715,26.499,26.616,515136,0
2005-12-19,26.546,26.705,26.196,26.232,304411,0
2005-12-20,26.33,26.653,25.98,26.401,223307,0
2005-12-21,26.653,27.317,26.653,27.066,496907,0
2005-12-22,26.411,26.546,24.283,25.567,2847988,0
2005-12-23,25.575,26.149,25.154,26.058,1455429,0
2005-12-27,25.934,26.705,25.716,26.035,1159744,0
2005-12-28,25.934,26.067,25.765,25.801,453641,0
2005-12-29,25.773,25.915,25.575,25.63,598289,0
2005-12-30,25.519,25.595,25.271,25.306,439205,0
2006-01-03,25.639,26.169,25.639,25.952,736513,0
2006-01-04,25.952,26.311,25.63,25.755,596952,0
2006-01-05,25.639,26.455,25.63,26.366,693519,0
2006-01-06,26.554,26.662,26.256,26.571,603159,0
2006-01-09,26.471,27.075,26.471,27.075,648458,0
2006-01-10,27.081,27.317,26.752,26.851,377072,0
2006-01-11,26.859,27.049,26.833,26.959,291578,0
2006-01-12,26.769,27.066,26.293,26.429,310953,0
2006-01-13,26.223,26.874,26.223,26.411,323070,0
2006-01-17,26.247,26.554,26.247,26.471,305697,0
2006-01-18,27.263,27.307,26.733,26.733,591422,0
2006-01-19,26.705,26.95,26.616,26.931,336055,0
2006-01-20,26.842,26.978,26.499,26.499,404099,0
2006-01-23,26.678,27.011,26.392,26.446,300284,0
2006-01-24,26.446,26.912,26.256,26.455,410534,0
2006-01-25,26.481,26.851,26.366,26.499,240638,0
2006-01-26,26.669,27.138,26.616,26.884,361106,0
2006-01-27,27.38,27.693,27.091,27.138,449107,0
2006-01-30,27.246,27.47,26.969,27.02,232849,0
2006-01-31,26.922,27.38,26.797,27.198,390271,0
2006-02-01,27.198,27.65,27.029,27.091,425149,0
2006-02-02,26.969,27.281,26.489,26.823,522824,0
2006-02-03,26.959,27.1,26.752,26.859,511344,0
2006-02-06,26.797,26.884,26.678,26.813,251791,0
2006-02-07,26.743,27.298,26.537,26.869,541367,0
2006-02-08,26.859,27.632,26.851,27.453,367451,0
2006-02-09,27.38,27.829,27.218,27.272,382221,0
2006-02-10,27.119,27.38,26.985,27.317,445008,0
2006-02-13,27.19,27.19,26.733,26.797,190643,0
2006-02-14,26.797,27.138,26.686,27.091,361222,0
2006-02-15,27.157,27.479,26.833,27.38,251419,0
2006-02-16,27.55,27.839,27.38,27.728,278255,0
2006-02-17,27.766,27.766,27.406,27.684,211882,0
2006-02-21,27.794,28.052,27.406,27.711,213865,0
2006-02-22,27.693,28.17,27.659,28.08,232237,0
2006-02-23,27.943,28.34,27.882,28.224,223031,0
2006-02-24,28.313,28.313,27.612,28.151,349210,0
2006-02-27,28.294,28.475,28.114,28.151,227929,0
2006-02-28,27.943,28.027,26.922,27.1,904105,0
2006-03-01,27.208,27.65,26.823,27.434,358510,0
2006-03-02,27.281,27.578,27.198,27.39,190673,0
2006-03-03,27.208,27.747,27.208,27.479,188245,0
2006-03-06,27.37,27.641,26.931,27.19,178472,0
2006-03-07,27.011,27.504,27.011,27.398,228558,0
2006-03-08,27.38,27.812,27.011,27.289,495471,0
2006-03-09,27.326,27.659,27.166,27.612,331766,0
2006-03-10,27.669,27.669,27.19,27.479,258098,0
2006-03-13,27.612,27.728,27.488,27.587,241718,0
2006-03-14,27.488,27.925,27.453,27.864,257138,0
2006-03-15,27.982,28.278,27.775,27.9,347059,0
2006-03-16,28.035,28.278,27.891,28.278,482577,0
2006-03-17,28.224,28.78,28.141,28.664,546358,0
2006-03-20,28.79,28.887,28.242,28.26,331041,0
2006-03-21,28.141,28.475,27.908,28.011,195504,0
2006-03-22,27.829,28.45,27.558,28.331,299683,0
2006-03-23,28.052,28.484,27.669,28.278,566542,0
2006-03-24,28.366,28.405,28.027,28.18,142384,0
2006-03-27,28.123,28.646,28.011,28.629,342028,0
2006-03-28,28.646,28.646,28.286,28.555,271768,0
2006-03-29,28.681,28.96,28.475,28.933,159875,0
2006-03-30,28.826,29.006,28.672,28.969,240756,0
2006-03-31,29.086,29.094,28.725,29.086,211675,0
2006-04-03,29.04,29.077,28.45,28.564,394900,0
2006-04-04,28.51,28.763,28.492,28.637,255442,0
2006-04-05,28.51,28.853,28.189,28.216,364130,0
2006-04-06,28.097,28.141,27.812,27.925,278180,0
2006-04-07,27.925,28.34,27.794,27.882,157551,0
2006-04-10,27.973,27.973,27.659,27.829,272569,0
2006-04-11,27.766,27.963,27.728,27.821,248065,0
2006-04-12,27.747,27.882,27.604,27.882,232252,0
2006-04-13,27.953,27.953,27.659,27.669,441355,0
2006-04-17,27.728,28.001,27.693,27.747,310117,0
2006-04-18,27.891,28.611,27.882,28.546,480671,0
2006-04-19,28.537,28.583,28.269,28.386,325161,0
2006-04-20,28.349,28.366,27.874,27.963,368066,0
2006-04-21,28.097,28.133,27.794,28.08,316859,0
2006-04-24,28.151,28.151,27.702,27.784,221705,0
2006-04-25,27.766,27.829,27.344,27.453,303943,0
2006-04-26,27.55,27.747,27.424,27.531,168717,0
2006-04-27,27.317,27.558,27.198,27.353,268348,0
2006-04-28,27.227,27.641,27.227,27.641,276367,0
2006-05-01,27.728,27.935,27.263,27.398,321558,0
2006-05-02,27.54,27.65,27.416,27.54,275574,0
2006-05-03,27.462,27.982,27.462,27.839,260522,0
2006-05-04,27.829,27.9,27.737,27.821,192093,0
2006-05-05,27.882,28.25,27.711,28.25,373829,0
2006-05-08,28.331,29.309,28.233,29.21,558880,0
2006-05-09,29.176,29.22,28.655,28.655,581178,0
2006-05-10,28.646,28.725,28.278,28.349,366332,0
2006-05-11,28.458,28.458,27.622,27.641,279807,0
2006-05-12,27.612,27.711,27.263,27.353,288733,0
2006-05-15,27.227,27.307,26.779,26.985,352417,0
2006-05-16,27.058,27.058,26.752,26.842,183694,0
2006-05-17,26.725,26.959,26.481,26.546,203013,0
2006-05-18,26.653,26.686,26.301,26.301,408238,0
2006-05-19,26.411,26.59,26.232,26.356,392900,0
2006-05-22,26.265,26.401,25.907,26.159,359878,0
2006-05-23,26.401,26.752,25.943,26.392,1151677,0
2006-05-24,26.347,26.779,26.293,26.527,438180,0
2006-05-25,26.752,26.752,26.42,26.527,396225,0
2006-05-26,26.59,26.779,26.42,26.705,469827,0
2006-05-30,26.571,26.823,26.149,26.186,301387,0
2006-05-31,26.205,26.42,26.095,26.232,445049,0
2006-06-01,26.33,26.931,26.33,26.842,425330,0
2006-06-02,26.833,27.531,26.833,27.237,320106,0
2006-06-05,27.237,27.326,26.769,26.813,274530,0
2006-06-06,26.912,27.157,26.401,26.527,339036,0
2006-06-07,26.489,26.743,26.077,26.13,410885,0
2006-06-08,25.943,26.609,25.396,26.509,526090,0
2006-06-09,26.438,26.752,26.392,26.464,200884,0
2006-06-12,26.527,26.527,25.829,25.829,292967,0
2006-06-13,25.745,26.339,25.324,25.332,374200,0
2006-06-14,25.405,25.415,24.84,25.064,475239,0
2006-06-15,25.082,25.244,24.93,25.073,706098,0
2006-06-16,25.099,25.387,24.992,25.136,775501,0
2006-06-19,25.136,25.387,25.109,25.118,452443,0
2006-06-20,25.073,25.425,24.992,25.234,322723,0
2006-06-21,25.244,25.755,25.09,25.585,692765,0
2006-06-22,25.487,25.773,25.459,25.503,490621,0
2006-06-23,25.433,25.567,25.002,25.378,339715,0
2006-06-26,25.45,25.468,25.198,25.315,601068,0
2006-06-27,25.297,25.683,25.136,25.179,454645,0
2006-06-28,25.396,25.468,24.749,24.884,487668,0
2006-06-29,24.536,24.992,24.244,24.339,987731,0
2006-06-30,24.363,24.767,23.134,23.134,7670768,0
2006-07-03,23.575,24.641,23.502,24.552,647371,0
2006-07-05,24.363,24.48,23.663,23.773,808422,0
2006-07-06,23.7,24.149,23.634,23.897,916155,0
2006-07-07,23.814,24.176,23.745,23.782,553927,0
2006-07-10,23.934,24.48,23.878,24.346,534511,0
2006-07-11,24.201,24.499,24.104,24.442,843262,0
2006-07-12,24.346,24.588,24.095,24.201,719288,0
2006-07-13,24.104,24.552,23.791,24.056,766481,0
2006-07-14,24.012,24.517,24.004,24.283,845521,0
2006-07-17,24.339,24.715,24.176,24.339,693317,0
2006-07-18,24.517,24.633,24.133,24.471,715858,0
2006-07-19,24.499,25.136,24.363,25.073,516885,0
2006-07-20,25.136,25.136,24.33,24.355,576545,0
2006-07-21,24.264,24.346,23.798,23.995,669669,0
2006-07-24,24.185,24.965,24.158,24.92,332447,0
2006-07-25,25.018,25.528,24.847,25.387,566766,0
2006-07-26,25.226,25.368,25.109,25.162,635272,0
2006-07-27,25.359,25.854,24.937,24.965,478730,0
2006-07-28,25.172,25.736,25.027,25.477,295418,0
2006-07-31,25.368,25.538,25.136,25.503,410923,0
2006-08-01,25.271,25.315,24.545,24.641,689301,0
2006-08-02,24.821,25.144,24.649,25.064,407003,0
2006-08-03,24.856,25.862,24.715,25.773,374169,0
2006-08-04,25.971,26.33,24.93,25.324,547808,0
2006-08-07,25.082,25.378,24.705,25.198,444859,0
2006-08-08,25.342,25.415,24.416,24.461,547884,0
2006-08-09,24.725,24.785,23.824,23.832,375618,0
2006-08-10,23.791,24.235,23.663,24.004,453435,0
2006-08-11,24.056,24.056,23.727,23.989,326154,0
2006-08-14,24.158,24.452,23.878,23.887,280751,0
2006-08-15,24.363,24.947,24.038,24.4,412518,0
2006-08-16,24.614,24.913,24.193,24.552,264192,0
2006-08-17,24.434,24.874,24.185,24.614,369399,0
2006-08-18,24.749,24.865,24.363,24.552,242988,0
2006-08-21,24.499,24.578,24.133,24.426,245125,0
2006-08-22,24.373,24.508,24.167,24.442,222887,0
2006-08-23,24.545,24.813,23.943,24.302,282013,0
2006-08-24,24.452,24.633,24.104,24.273,275959,0
2006-08-25,24.158,24.381,24.03,24.075,183551,0
2006-08-28,24.038,24.416,23.68,24.283,241542,0
2006-08-29,24.346,24.956,24.047,24.813,259376,0
2006-08-30,24.686,25.253,24.614,25.018,314210,0
2006-08-31,24.973,25.547,24.973,25.349,476207,0
2006-09-01,25.528,25.675,25.055,25.538,311236,0
2006-09-05,25.621,25.898,25.575,25.819,370845,0
2006-09-06,25.585,25.716,24.903,24.92,218711,0
2006-09-07,24.767,25.315,24.588,24.84,186986,0
2006-09-08,24.83,25.271,24.696,25.144,151754,0
2006-09-11,24.965,25.666,24.965,25.621,227283,0
2006-09-12,25.999,26.366,25.477,26.232,439009,0
2006-09-13,26.241,26.705,26.086,26.669,348647,0
2006-09-14,26.471,26.636,25.692,25.765,595895,0
2006-09-15,25.915,25.943,25.604,25.811,851088,0
2006-09-18,25.811,25.811,25.387,25.639,299643,0
2006-09-19,25.567,25.736,25.09,25.656,453420,0
2006-09-20,25.943,26.366,25.854,26.214,434111,0
2006-09-21,29.578,30.817,29.265,29.982,3232899,0
2006-09-22,29.731,30.244,29.22,30.226,1030339,0
2006-09-25,29.904,30.574,29.552,30.197,1145836,0
2006-09-26,30.101,31.374,30.036,31.149,1271905,0
2006-09-27,30.872,31.321,30.658,31.005,813691,0
2006-09-28,30.917,31.824,30.88,31.589,684251,0
2006-09-29,31.51,31.957,30.702,30.711,765499,0
2006-10-02,30.592,31.052,29.964,30.496,996334,0
2006-10-03,30.344,30.477,29.956,30.289,796764,0
2006-10-04,30.136,31.312,30.083,31.132,795472,0
2006-10-05,31.105,31.418,30.926,31.356,618078,0
2006-10-06,31.042,31.115,30.235,30.496,852251,0
2006-10-09,30.344,30.592,30.036,30.515,394410,0
2006-10-10,30.432,30.817,30.432,30.619,415564,0
2006-10-11,30.548,30.548,29.731,30.028,462449,0
2006-10-12,30.083,31.025,30.063,31.025,357106,0
2006-10-13,30.961,31.248,30.548,30.592,470538,0
2006-10-16,30.693,30.971,30.361,30.711,407372,0
2006-10-17,30.298,30.817,30.001,30.352,384261,0
2006-10-18,30.583,31.418,30.101,30.361,499604,0
2006-10-19,30.244,30.971,30.083,30.163,516321,0
2006-10-20,30.325,30.325,29.381,30.001,325471,0
2006-10-23,29.803,30.505,29.57,30.432,362573,0
2006-10-24,30.317,30.693,29.946,30.666,580628,0
2006-10-25,30.515,31.409,30.496,31.229,634453,0
2006-10-26,31.418,31.824,31.203,31.671,715598,0
2006-10-27,31.769,31.975,31.268,31.285,774167,0
2006-10-30,31.203,31.338,30.523,30.979,621432,0
2006-10-31,31.115,31.302,30.538,30.774,576043,0
2006-11-01,30.827,31.203,30.253,30.424,694241,0
2006-11-02,30.216,30.899,30.126,30.619,500764,0
2006-11-03,30.737,30.908,30.17,30.189,432851,0
2006-11-06,30.289,30.558,30.154,30.344,536192,0
2006-11-07,30.289,31.052,30.289,30.755,428988,0
2006-11-08,30.693,30.855,30.352,30.574,527772,0
2006-11-09,30.72,31.132,30.558,30.746,329907,0
2006-11-10,30.837,31.285,30.592,31.268,239646,0
2006-11-13,31.239,31.824,31.239,31.707,478104,0
2006-11-14,31.707,32.256,31.115,32.163,573748,0
2006-11-15,32.129,32.757,32.066,32.701,448073,0
2006-11-16,32.848,32.955,32.317,32.623,464456,0
2006-11-17,32.614,32.623,32.084,32.452,267022,0
2006-11-20,32.379,32.972,32.228,32.891,385251,0
2006-11-21,32.866,33.125,32.559,33.062,556335,0
2006-11-22,33.017,33.017,32.461,32.669,409902,0
2006-11-24,32.47,32.729,32.265,32.281,155152,0
2006-11-27,32.084,32.182,30.872,30.908,887992,0
2006-11-28,30.908,31.276,30.782,31.203,334252,0
2006-11-29,31.466,31.806,31.366,31.661,422251,0
2006-11-30,31.643,31.769,30.935,31.562,560176,0
2006-12-01,31.589,31.904,31.403,31.777,503503,0
2006-12-04,31.787,32.461,31.562,32.443,467085,0
2006-12-05,32.677,32.917,32.201,32.641,459599,0
2006-12-06,32.701,32.71,31.948,32.201,427792,0
2006-12-07,32.265,32.265,31.707,31.966,322499,0
2006-12-08,31.975,32.299,31.528,31.985,246090,0
2006-12-11,31.824,32.29,31.473,32.013,328357,0
2006-12-12,31.886,32.101,31.553,31.806,353552,0
2006-12-13,32.145,32.182,31.617,31.797,252351,0
2006-12-14,31.94,32.281,31.759,32.075,364983,0
2006-12-15,32.119,32.281,31.742,31.777,499401,0
2006-12-18,31.787,31.985,30.908,30.961,463044,0
2006-12-19,30.746,30.827,30.395,30.648,509100,0
2006-12-20,30.746,31.751,30.737,31.626,947169,0
2006-12-21,32.955,34.381,32.163,33.026,1756022,0
2006-12-22,33.125,33.17,32.686,32.937,529458,0
2006-12-26,32.829,33.18,32.729,32.981,281750,0
2006-12-27,33.099,33.513,33.026,33.467,343050,0
2006-12-28,33.375,33.375,32.729,32.9,415786,0
2006-12-29,32.829,33.125,32.426,32.641,460843,0
2007-01-03,32.989,33.484,32.497,33.008,832497,0
2007-01-04,33.071,33.664,32.452,33.484,720447,0
2007-01-05,33.307,33.467,32.739,32.792,520305,0
2007-01-08,32.866,33.08,32.388,32.783,440992,0
2007-01-09,32.866,33.223,32.523,33.099,467947,0
2007-01-10,32.811,33.251,32.649,33.044,329219,0
2007-01-11,33.213,33.825,33.107,33.762,719609,0
2007-01-12,33.617,34.265,33.307,34.229,663469,0
2007-01-16,34.399,34.408,33.853,34.104,691006,0
2007-01-17,33.933,34.518,33.879,34.13,400620,0
2007-01-18,34.122,34.122,33.34,33.503,387675,0
2007-01-19,33.402,33.987,33.259,33.915,392740,0
2007-01-22,33.951,33.987,33.529,33.717,449526,0
2007-01-23,33.61,34.159,33.467,33.915,602310,0
2007-01-24,33.915,33.933,33.582,33.933,317141,0
2007-01-25,34.057,34.057,33.187,33.701,793626,0
2007-01-26,33.717,33.807,33.017,33.359,319385,0
2007-01-29,33.411,33.617,33.071,33.449,292451,0
2007-01-30,33.529,33.862,33.143,33.717,406614,0
2007-01-31,33.6,34.067,33.269,33.752,511676,0
2007-02-01,33.78,34.14,33.61,34.112,351900,0
2007-02-02,34.159,34.705,34.023,34.552,488043,0
2007-02-05,34.678,34.678,33.871,33.996,582704,0
2007-02-06,34.057,35.21,33.933,35.117,624355,0
2007-02-07,35.053,35.053,34.518,34.805,606282,0
2007-02-08,34.705,35.405,34.508,35.306,496555,0
2007-02-09,35.261,35.352,34.373,34.408,608463,0
2007-02-12,34.66,35.108,34.426,35.036,348811,0
2007-02-13,34.966,35.845,34.903,35.818,520904,0
2007-02-14,35.826,36.339,35.638,35.996,515653,0
2007-02-15,36.077,36.077,35.344,35.655,451048,0
2007-02-16,35.655,36.168,35.306,36.034,325447,0
2007-02-20,35.908,36.616,35.448,36.456,249538,0
2007-02-21,36.221,36.391,36.077,36.339,332906,0
2007-02-22,36.248,36.339,35.63,35.881,475686,0
2007-02-23,35.729,35.826,35.297,35.655,590771,0
2007-02-26,35.872,35.945,35.381,35.603,595207,0
2007-02-27,35.334,35.362,34.31,34.338,782309,0
2007-02-28,34.426,34.813,33.897,34.535,608251,0
2007-03-01,33.78,35.126,33.752,34.535,761639,0
2007-03-02,34.381,34.696,33.375,33.384,632848,0
2007-03-05,33.259,33.664,32.101,32.955,903492,0
2007-03-06,32.792,33.692,32.792,33.494,411727,0
2007-03-07,33.529,33.933,32.964,33.513,492842,0
2007-03-08,33.825,34.067,33.563,33.743,533198,0
2007-03-09,33.554,34.112,33.538,33.887,441315,0
2007-03-12,33.736,33.987,33.563,33.807,370719,0
2007-03-13,33.627,33.897,33.017,33.062,704069,0
2007-03-14,33.017,33.646,31.742,32.71,940149,0
2007-03-15,32.729,33.089,32.669,32.811,428917,0
2007-03-16,32.659,32.848,31.842,32.379,983451,0
2007-03-19,32.641,33.134,32.605,32.946,619421,0
2007-03-20,32.946,33.513,32.946,33.43,455850,0
2007-03-21,33.6,34.238,33.411,33.968,966016,0
2007-03-22,31.742,32.308,29.57,30.01,4053157,0
2007-03-23,30.136,30.367,29.492,30.216,1940752,0
2007-03-26,30.298,30.496,29.946,30.404,1266045,0
2007-03-27,30.375,30.404,29.914,30.163,1037728,0
2007-03-28,30.126,30.163,29.623,29.866,1460488,0
2007-03-29,30.163,30.375,29.848,30.235,685706,0
2007-03-30,30.083,30.424,29.848,30.063,860213,0
2007-04-02,30.073,30.235,29.587,29.929,826242,0
2007-04-03,30.063,30.872,29.848,30.674,1220784,0
2007-04-04,30.602,31.06,30.531,30.926,1079955,0
2007-04-05,30.889,31.689,30.837,31.456,753130,0
2007-04-09,31.562,31.671,31.052,31.356,696365,0
2007-04-10,31.042,31.643,31.042,31.617,710134,0
2007-04-11,31.643,31.643,31.285,31.473,906700,0
2007-04-12,31.374,31.635,31.087,31.534,401289,0
2007-04-13,31.466,31.815,31.466,31.742,981839,0
2007-04-16,31.777,32.388,31.653,32.192,493010,0
2007-04-17,32.155,32.219,31.653,31.671,516092,0
2007-04-18,31.562,31.914,31.409,31.734,333081,0
2007-04-19,31.427,31.886,31.366,31.635,583452,0
2007-04-20,31.94,32.317,31.769,32.21,941128,0
2007-04-23,32.093,32.163,31.869,32.139,647156,0
2007-04-24,32.281,32.308,31.957,32.056,679108,0
2007-04-25,32.11,32.281,31.975,32.075,586177,0
2007-04-26,32.066,32.271,31.904,32.182,521722,0
2007-04-27,32.129,32.182,31.777,31.787,698431,0
2007-04-30,31.689,31.914,30.798,30.889,877788,0
2007-05-01,30.899,31.22,30.693,31.06,701818,0
2007-05-02,31.141,32.013,30.944,31.769,551563,0
2007-05-03,31.617,31.751,31.239,31.492,407526,0
2007-05-04,32.757,33.6,32.749,33.323,1358501,0
2007-05-07,33.251,33.717,32.981,33.008,759468,0
2007-05-08,32.856,33.323,32.533,33.259,526588,0
2007-05-09,33.08,33.34,32.757,33.153,383111,0
2007-05-10,32.659,32.792,32.084,32.11,706739,0
2007-05-11,32.093,32.576,31.985,32.541,583179,0
2007-05-14,32.595,32.669,31.769,32.066,447390,0
2007-05-15,32.048,32.352,31.617,31.699,403415,0
2007-05-16,31.859,32.022,31.473,31.994,332462,0
2007-05-17,31.85,32.003,31.456,31.599,361893,0
2007-05-18,31.643,32.003,31.403,31.859,458042,0
2007-05-21,31.842,32.435,31.769,32.201,332207,0
2007-05-22,32.129,32.201,31.707,32.119,533018,0
2007-05-23,32.129,32.729,31.966,32.595,869042,0
2007-05-24,32.649,32.891,31.589,31.599,542136,0
2007-05-25,31.643,32.056,31.608,31.94,395755,0
2007-05-29,32.066,32.435,31.896,32.084,304502,0
2007-05-30,31.859,32.265,31.528,32.192,575079,0
2007-05-31,32.361,32.819,32.182,32.317,963860,0
2007-06-01,32.541,32.989,32.37,32.792,525473,0
2007-06-04,32.767,33.08,32.426,33.017,458021,0
2007-06-05,33.036,33.036,32.228,32.228,533008,0
2007-06-06,32.039,32.139,31.724,31.777,665096,0
2007-06-07,31.562,31.707,31.005,31.025,752322,0
2007-06-08,31.033,31.589,30.864,31.528,583131,0
2007-06-11,31.466,32.039,31.177,31.787,339785,0
2007-06-12,31.599,31.699,30.996,31.025,489396,0
2007-06-13,31.168,31.248,30.764,31.132,555508,0
2007-06-14,31.187,31.534,31.015,31.229,431615,0
2007-06-15,31.707,31.975,31.519,31.797,901824,0
2007-06-18,31.877,31.966,31.626,31.759,443394,0
2007-06-19,31.671,31.671,31.132,31.356,483312,0
2007-06-20,31.482,31.806,30.979,31.042,671791,0
2007-06-21,30.908,31.248,30.702,31.212,427550,0
2007-06-22,31.197,31.418,30.764,30.988,1207250,0
2007-06-25,30.961,31.553,30.846,31.06,635880,0
2007-06-26,30.88,31.087,30.206,30.531,957873,0
2007-06-27,30.289,31.528,30.17,31.393,885944,0
2007-06-28,29.67,30.136,28.25,28.366,2768507,0
2007-06-29,28.366,28.602,28.151,28.366,2462354,0
2007-07-02,29.102,29.22,28.809,29.067,2552344,0
2007-07-03,29.176,29.373,28.978,29.319,834316,0
2007-07-05,29.294,29.766,29.228,29.623,1115666,0
2007-07-06,29.524,30.289,29.336,29.793,875397,0
2007-07-09,30.028,30.352,29.731,29.894,864359,0
2007-07-10,29.821,30.019,29.363,29.391,832836,0
2007-07-11,29.265,29.614,29.077,29.294,943175,0
2007-07-12,29.57,29.974,29.561,29.964,690684,0
2007-07-13,29.876,30.253,29.508,30.17,577525,0
2007-07-16,30.404,30.404,29.748,29.956,558264,0
2007-07-17,30.091,30.317,29.793,30.001,561218,0
2007-07-18,29.904,29.904,29.444,29.757,570248,0
2007-07-19,30.028,30.163,29.642,29.757,757566,0
2007-07-20,29.757,29.793,29.194,29.578,820013,0
2007-07-23,29.766,29.766,29.319,29.363,567714,0
2007-07-24,29.176,29.417,28.501,28.583,848591,0
2007-07-25,28.843,29.121,28.45,28.78,718562,0
2007-07-26,28.286,28.62,27.702,28.207,1329378,0
2007-07-27,28.114,28.501,27.632,27.702,964191,0
2007-07-30,27.728,28.052,27.281,27.693,783294,0
2007-07-31,28.698,28.879,27.406,27.406,803312,0
2007-08-01,27.424,27.812,27.058,27.676,906642,0
2007-08-02,27.756,27.882,27.38,27.829,703444,0
2007-08-03,27.864,27.882,26.347,26.455,955581,0
2007-08-06,26.554,26.797,26.186,26.644,914964,0
2007-08-07,26.571,26.662,25.297,25.961,1334859,0
2007-08-08,25.396,26.223,24.84,25.342,1399475,0
2007-08-09,24.813,25.656,23.186,23.626,1728442,0
2007-08-10,23.222,26.274,23.214,25.519,1049383,0
2007-08-13,25.961,26.805,24.973,25.396,921523,0
2007-08-14,25.415,26.017,24.606,24.614,549300,0
2007-08-15,24.668,25.324,23.979,24.085,509072,0
2007-08-16,24.012,25.567,23.791,25.332,837000,0
2007-08-17,26.376,26.851,25.612,25.98,882188,0
2007-08-20,25.98,26.247,25.726,26.008,365388,0
2007-08-21,26.086,26.179,25.585,25.716,274478,0
2007-08-22,26.017,26.42,25.557,25.898,460335,0
2007-08-23,26.035,26.058,25.324,25.468,357870,0
2007-08-24,25.425,26.017,25.306,26.008,321721,0
2007-08-27,25.915,26.265,25.791,26.042,253922,0
2007-08-28,25.854,25.907,24.57,24.578,410403,0
2007-08-29,24.758,25.459,24.489,25.459,375145,0
2007-08-30,25.036,25.755,24.937,25.253,390720,0
2007-08-31,25.595,26.186,25.359,26.052,389895,0
2007-09-04,26.026,26.058,25.648,25.837,400220,0
2007-09-05,25.612,25.854,25.396,25.575,288008,0
2007-09-06,25.621,25.791,25.073,25.425,283594,0
2007-09-07,25.011,25.207,24.193,24.363,642325,0
2007-09-10,24.517,24.517,23.502,23.814,671764,0
2007-09-11,23.97,24.363,23.869,24.004,411614,0
2007-09-12,23.924,24.499,23.924,24.226,443998,0
2007-09-13,24.32,24.57,24.012,24.193,446587,0
2007-09-14,23.989,24.355,23.934,24.219,317841,0
2007-09-17,24.193,24.471,24.095,24.201,366034,0
2007-09-18,24.339,25.829,24.235,25.819,515538,0
2007-09-19,25.755,26.696,25.675,26.105,894834,0
2007-09-20,25.271,25.519,24.292,24.775,1536972,0
2007-09-21,24.992,25.538,24.821,25.433,1627576,0
2007-09-24,25.495,25.495,24.471,24.649,798868,0
2007-09-25,24.489,24.597,23.806,23.924,876595,0
2007-09-26,24.185,24.856,24.114,24.658,469786,0
2007-09-27,24.696,24.965,24.489,24.804,435268,0
2007-09-28,24.821,24.83,24.193,24.363,654877,0
2007-10-01,24.363,25.154,24.355,24.956,578947,0
2007-10-02,24.894,25.745,24.884,25.648,383833,0
2007-10-03,25.477,25.888,25.415,25.648,317196,0
2007-10-04,25.765,26.017,25.528,25.915,357177,0
2007-10-05,26.149,26.752,26.114,26.59,486265,0
2007-10-08,26.464,28.951,26.232,26.705,677184,0
2007-10-09,26.851,27.174,26.169,26.401,552345,0
2007-10-10,26.347,26.499,25.639,25.943,313243,0
2007-10-11,26.149,26.401,25.503,25.846,461002,0
2007-10-12,25.854,26.241,25.575,25.773,555088,0
2007-10-15,25.736,26.123,25.226,25.595,634200,0
2007-10-16,25.621,25.773,25.099,25.118,304184,0
2007-10-17,25.306,25.999,24.742,25.332,414615,0
2007-10-18,25.253,25.557,24.725,25.188,402535,0
2007-10-19,25.188,25.188,24.235,24.273,840096,0
2007-10-22,24.056,25.118,24.056,24.775,518372,0
2007-10-23,24.973,25.055,24.264,24.641,505098,0
2007-10-24,24.416,24.649,23.764,24.244,801456,0
2007-10-25,24.33,24.813,23.566,23.69,642369,0
2007-10-26,24.038,24.254,23.295,23.6,1100033,0
2007-10-29,23.663,23.806,23.025,23.214,899446,0
2007-10-30,23.194,23.764,22.946,23.392,846721,0
2007-10-31,23.878,24.517,23.412,24.434,827336,0
2007-11-01,24.104,24.489,23.383,23.383,771468,0
2007-11-02,23.537,23.791,23.163,23.484,862582,0
2007-11-05,23.163,23.52,22.865,23.079,688808,0
2007-11-06,23.134,23.295,22.191,22.874,780675,0
2007-11-07,22.55,22.594,21.76,21.912,1065622,0
2007-11-08,22.075,22.369,21.769,22.263,821082,0
2007-11-09,21.967,22.676,21.706,22.334,593904,0
2007-11-12,22.361,23.376,22.217,22.704,596146,0
2007-11-13,22.81,23.591,22.507,23.52,514202,0
2007-11-14,23.69,23.69,23.107,23.204,534757,0
2007-11-15,23.134,23.277,22.55,22.801,471036,0
2007-11-16,22.783,23.163,22.263,23.079,1288706,0
2007-11-19,22.954,22.954,22.292,22.54,1067828,0
2007-11-20,22.47,22.523,21.706,22.138,1086465,0
2007-11-21,22.011,22.319,21.724,21.724,683629,0
2007-11-23,21.903,22.443,21.779,22.253,268122,0
2007-11-26,22.199,22.343,21.563,21.581,539495,0
2007-11-27,21.024,21.356,20.709,21.132,1191424,0
2007-11-28,24.527,25.666,23.314,24.821,3483942,0
2007-11-29,25.018,25.045,24.292,24.649,1085232,0
2007-11-30,24.965,25.136,24.597,24.641,733247,0
2007-12-03,24.545,25.271,24.355,24.992,715936,0
2007-12-04,24.884,25.271,24.686,25.036,751514,0
2007-12-05,25.459,25.575,24.983,25.306,589745,0
2007-12-06,25.217,26.256,25.217,26.205,860525,0
2007-12-07,26.311,26.429,25.716,26.411,527187,0
2007-12-10,26.356,26.411,25.934,26.123,727217,0
2007-12-11,26.241,26.705,25.595,25.621,800820,0
2007-12-12,26.347,26.571,25.621,25.98,614482,0
2007-12-13,25.811,26.518,25.585,26.518,624021,0
2007-12-14,26.159,26.743,25.791,25.829,622755,0
2007-12-17,25.656,26.086,25.342,25.699,556795,0
2007-12-18,25.943,26.376,25.639,26.256,726236,0
2007-12-19,26.499,26.499,25.297,25.511,785110,0
2007-12-20,28.269,29.049,27.029,28.771,1985290,0
2007-12-21,29.256,30.001,29.086,29.587,1990355,0
2007-12-24,29.605,30.424,28.978,30.261,268752,0
2007-12-26,30.375,30.375,29.246,29.651,551743,0
2007-12-27,29.689,30.179,29.391,29.426,693599,0
2007-12-28,29.885,30.055,29.319,29.444,562586,0
2007-12-31,29.463,29.642,29.006,29.077,720261,0
2008-01-02,29.014,29.57,28.484,28.914,1150145,0
2008-01-03,29.006,29.131,28.52,28.583,1191664,0
2008-01-04,28.25,28.357,26.241,26.481,1931045,0
2008-01-07,26.636,27.289,26.392,26.471,1668491,0
2008-01-08,26.509,27.039,25.765,25.811,2151881,0
2008-01-09,25.683,26.446,25.604,26.42,1210446,0
2008-01-10,26.179,26.537,25.888,26.274,1271547,0
2008-01-11,26.077,26.455,25.879,26.123,868869,0
2008-01-14,26.265,26.686,25.971,26.59,644391,0
2008-01-15,26.179,26.869,25.829,25.888,959885,0
2008-01-16,25.888,27.075,25.745,26.509,1540368,0
2008-01-17,26.599,26.686,24.865,24.93,1519751,0
2008-01-18,24.847,25.45,24.452,24.83,1838336,0
2008-01-22,23.824,25.98,23.824,25.271,1439073,0
2008-01-23,24.705,26.489,24.527,26.293,878259,0
2008-01-24,26.518,26.931,25.745,25.971,991999,0
2008-01-25,26.169,26.769,24.767,25.002,1085081,0
2008-01-28,24.48,25.639,24.085,25.639,1062812,0
2008-01-29,25.801,26.214,25.036,26.179,1357767,0
2008-01-30,25.971,27.641,25.811,26.874,1366575,0
2008-01-31,26.429,28.923,26.186,28.528,2372044,0
2008-02-01,28.753,30.289,28.707,29.831,1514328,0
2008-02-04,30.019,30.019,28.725,28.771,1187017,0
2008-02-05,28.43,28.691,26.912,26.992,1233177,0
2008-02-06,27.19,27.198,26.411,26.489,930527,0
2008-02-07,26.13,28.286,26.13,27.02,1368105,0
2008-02-08,27.255,27.829,26.179,26.401,868726,0
2008-02-11,26.481,27.058,25.765,26.985,648593,0
2008-02-12,27.075,27.38,26.95,27.218,772649,0
2008-02-13,27.496,28.027,27.289,27.848,785857,0
2008-02-14,27.943,28.303,27.317,27.513,610442,0
2008-02-15,27.246,27.728,26.833,27.604,701139,0
2008-02-19,28.43,28.611,27.38,27.558,933841,0
2008-02-20,27.47,27.918,27.002,27.794,503548,0
2008-02-21,28.011,28.366,27.174,27.208,669079,0
2008-02-22,27.237,27.669,26.779,27.479,619677,0
2008-02-25,27.488,28.646,27.237,28.52,638213,0
2008-02-26,28.405,30.126,28.189,29.679,1180638,0
2008-02-27,29.373,29.623,28.933,29.543,742226,0
2008-02-28,29.058,29.502,27.918,28.294,842925,0
2008-02-29,27.943,27.943,26.563,26.779,769571,0
2008-03-03,26.884,27.728,26.401,27.622,780863,0
2008-03-04,27.398,27.513,26.563,27.02,967335,0
2008-03-05,27.157,27.227,26.571,26.903,593891,0
2008-03-06,26.653,27.002,25.782,25.811,898121,0
2008-03-07,25.503,26.42,25.503,25.989,672782,0
2008-03-10,25.999,26.301,25.342,25.547,634232,0
2008-03-11,26.33,26.752,25.98,26.653,950409,0
2008-03-12,26.869,27.488,26.347,26.769,622589,0
2008-03-13,26.186,27.298,25.773,27.246,626321,0
2008-03-14,27.522,27.522,25.538,26.13,1231566,0
2008-03-17,25.306,26.616,24.874,25.144,1721154,0
2008-03-18,25.575,26.311,25.217,26.179,915274,0
2008-03-19,26.527,27.091,25.961,25.961,893966,0
2008-03-20,28.725,28.79,24.686,24.983,3549429,0
2008-03-24,24.133,24.264,22.946,23.566,2478412,0
2008-03-25,23.52,23.814,23.025,23.107,1603964,0
2008-03-26,22.962,23.163,22.603,22.91,1030564,0
2008-03-27,22.98,22.98,22.272,22.334,1229326,0
2008-03-28,22.406,22.532,21.94,22.002,1145260,0
2008-03-31,21.976,22.515,21.903,22.056,1267811,0
2008-04-01,22.047,22.292,21.849,22.094,1451507,0
2008-04-02,22.056,22.704,21.696,22.301,1247783,0
2008-04-03,21.958,21.958,21.4,21.788,1154699,0
2008-04-04,21.887,22.208,21.473,21.581,908307,0
2008-04-07,21.903,22.037,21.473,21.617,877513,0
2008-04-08,21.491,21.607,21.14,21.419,963289,0
2008-04-09,21.438,21.662,20.898,20.98,1239099,0
2008-04-10,20.915,21.186,20.836,21.034,860356,0
2008-04-11,20.828,20.836,20.378,20.459,1127518,0
2008-04-14,20.378,21.123,20.056,20.117,824141,0
2008-04-15,20.154,20.358,19.975,20.17,816640,0
2008-04-16,20.279,20.746,20.244,20.547,718495,0
2008-04-17,20.494,20.699,20.117,20.368,824398,0
2008-04-18,20.81,21.015,20.307,20.441,1333313,0
2008-04-21,20.378,20.538,20.154,20.35,637098,0
2008-04-22,20.244,20.414,20.126,20.378,1070497,0
2008-04-23,20.486,20.486,20.066,20.254,832816,0
2008-04-24,20.225,20.925,20.198,20.906,1094330,0
2008-04-25,20.925,21.266,20.639,21.068,803557,0
2008-04-28,20.915,21.446,20.764,20.915,540009,0
2008-04-29,21.007,21.311,20.853,20.952,344658,0
2008-04-30,20.952,21.311,20.898,20.943,698478,0
2008-05-01,20.88,21.83,20.88,21.688,717031,0
2008-05-02,21.887,22.301,21.642,22.163,1093358,0
2008-05-05,22.047,22.129,21.652,21.724,639927,0
2008-05-06,21.563,21.724,21.526,21.536,683303,0
2008-05-07,21.553,21.922,21.203,21.284,687920,0
2008-05-08,21.32,21.366,21.113,21.24,813456,0
2008-05-09,20.989,21.518,20.88,21.4,380880,0
2008-05-12,21.465,21.779,21.14,21.446,815239,0
2008-05-13,21.41,21.788,21.311,21.715,499342,0
2008-05-14,21.724,22.199,21.724,22.104,406292,0
2008-05-15,22.037,22.191,21.878,22.056,502743,0
2008-05-16,22.191,22.199,21.617,21.849,691805,0
2008-05-19,21.642,21.994,21.329,21.581,892517,0
2008-05-20,21.544,21.839,21.375,21.544,801000,0
2008-05-21,21.536,21.76,21.266,21.366,684656,0
2008-05-22,21.329,21.949,21.257,21.751,341526,0
2008-05-23,21.599,21.599,21.113,21.32,643880,0
2008-05-27,21.4,21.806,21.168,21.715,409893,0
2008-05-28,21.788,21.797,21.329,21.742,494966,0
2008-05-29,21.769,22.559,21.742,22.129,885202,0
2008-05-30,22.208,22.443,22.075,22.263,632316,0
2008-06-02,22.253,22.388,21.806,22.104,578185,0
2008-06-03,22.199,22.234,21.878,22.037,609419,0
2008-06-04,22.002,22.54,21.553,22.523,465935,0
2008-06-05,22.576,23.144,22.49,23.144,517426,0
2008-06-06,22.92,22.92,21.868,21.912,541803,0
2008-06-09,21.903,22.037,21.428,21.481,570966,0
2008-06-10,21.203,22.075,21.203,21.895,517685,0
2008-06-11,21.813,22.056,21.275,21.275,475999,0
2008-06-12,21.32,21.94,21.14,21.41,473571,0
2008-06-13,21.536,21.922,21.41,21.839,533784,0
2008-06-16,21.839,21.839,21.419,21.635,513187,0
2008-06-17,21.652,21.859,21.473,21.715,431563,0
2008-06-18,21.591,21.949,21.456,21.553,571248,0
2008-06-19,21.607,21.839,21.491,21.76,830980,0
2008-06-20,21.626,21.932,21.465,21.859,958523,0
2008-06-23,22.028,22.326,21.375,21.887,348486,0
2008-06-24,21.742,21.949,21.24,21.375,425957,0
2008-06-25,21.392,22.234,21.366,21.536,749556,0
2008-06-26,23.832,23.832,21.311,22.856,4100692,0
2008-06-27,22.739,22.928,21.903,22.631,2346294,0
2008-06-30,22.659,23.314,22.326,22.343,1200190,0
2008-07-01,22.056,22.686,21.903,22.631,1054053,0
2008-07-02,22.566,22.874,22.02,22.028,765203,0
2008-07-03,22.037,22.603,21.83,22.326,421544,0
2008-07-07,22.49,22.621,22.011,22.234,858763,0
2008-07-08,22.326,23.053,22.326,22.928,699266,0
2008-07-09,23.025,23.186,22.668,22.694,767939,0
2008-07-10,22.461,23.232,21.94,22.712,940300,0
2008-07-11,22.253,22.819,22.047,22.191,1077033,0
2008-07-14,22.272,22.946,21.599,21.751,625793,0
2008-07-15,21.553,21.895,20.952,21.275,1853348,0
2008-07-16,21.428,22.532,21.078,22.369,1060499,0
2008-07-17,22.54,23.277,22.54,23.178,1014007,0
2008-07-18,23.163,23.341,22.694,23.124,886375,0
2008-07-21,23.287,23.566,22.739,22.91,622895,0
2008-07-22,22.773,23.383,22.559,22.792,1018994,0
2008-07-23,22.81,23.439,22.443,23.144,1005706,0
2008-07-24,23.194,23.314,22.755,22.792,667751,0
2008-07-25,22.998,22.998,22.084,22.244,756788,0
2008-07-28,22.129,22.507,22.084,22.208,473654,0
2008-07-29,22.156,23.034,21.887,22.9,507328,0
2008-07-30,23.072,23.764,23.072,23.609,1135359,0
2008-07-31,23.323,23.878,22.946,23.465,594989,0
2008-08-01,23.626,23.897,22.928,23.644,511213,0
2008-08-04,23.7,23.85,23.287,23.566,631513,0
2008-08-05,23.791,24.527,23.475,24.471,624449,0
2008-08-06,24.32,24.489,23.745,24.381,462021,0
2008-08-07,24.149,24.606,23.609,24.066,627561,0
2008-08-08,24.085,25.064,23.859,24.983,651889,0
2008-08-11,24.894,26.42,24.442,25.621,846022,0
2008-08-12,26.411,26.411,25.126,25.172,537521,0
2008-08-13,25.154,25.675,24.536,25.477,638072,0
2008-08-14,25.342,25.736,24.813,25.511,502836,0
2008-08-15,25.666,25.87,25.136,25.433,557312,0
2008-08-18,25.547,26.196,25.188,25.244,431853,0
2008-08-19,25.027,25.387,24.527,24.614,555411,0
2008-08-20,24.668,25.162,24.434,24.633,474436,0
2008-08-21,24.416,24.884,24.264,24.527,365241,0
2008-08-22,24.588,25.495,24.499,25.441,384313,0
2008-08-25,25.349,25.349,24.649,24.83,281494,0
2008-08-26,24.813,24.894,24.292,24.442,501502,0
2008-08-27,24.406,24.913,24.363,24.471,850087,0
2008-08-28,24.499,25.519,23.943,25.306,860700,0
2008-08-29,25.126,25.585,24.705,25.262,472791,0
2008-09-02,25.707,26.455,25.425,25.528,664003,0
2008-09-03,25.349,26.149,25.144,25.862,926432,0
2008-09-04,25.595,26.058,25.144,25.898,545984,0
2008-09-05,25.699,26.042,25.495,25.837,692443,0
2008-09-08,26.471,26.931,25.495,26.696,903028,0
2008-09-09,26.788,27.218,26.13,26.347,1007188,0
2008-09-10,26.743,27.091,26.077,26.874,502780,0
2008-09-11,26.392,27.39,26.311,27.281,743633,0
2008-09-12,27.182,27.416,26.833,27.218,581832,0
2008-09-15,26.086,26.869,24.552,24.624,1107523,0
2008-09-16,23.85,24.937,23.634,24.804,1829116,0
2008-09-17,24.302,24.373,23.626,24.123,1955825,0
2008-09-18,24.865,25.306,22.594,24.02,2607497,0
2008-09-19,25.765,26.696,23.007,24.865,2211538,0
2008-09-22,24.794,24.856,23.502,23.634,864201,0
2008-09-23,23.69,23.878,22.659,22.856,622370,0
2008-09-24,22.865,23.222,22.011,22.311,559164,0
2008-09-25,22.414,22.668,22.011,22.443,670019,0
2008-09-26,22.181,22.566,22.181,22.49,416865,0
2008-09-29,22.037,22.104,20.665,20.764,1277142,0
2008-09-30,20.87,22.056,20.665,21.967,744055,0
2008-10-01,21.788,22.585,21.751,22.397,668009,0
2008-10-02,22.065,22.65,20.989,21.051,568113,0
2008-10-03,21.456,21.806,20.486,20.511,686875,0
2008-10-06,19.956,20.358,18.15,19.255,909450,0
2008-10-07,19.173,20.17,17.641,17.658,993694,0
2008-10-08,17.11,18.447,17.054,17.828,1154686,0
2008-10-09,17.937,18.457,15.969,15.977,877517,0
2008-10-10,15.162,16.903,14.991,16.821,1238026,0
2008-10-13,17.828,18.6,17.054,18.6,1009015,0
2008-10-14,19.524,20.254,17.613,18.08,801828,0
2008-10-15,17.665,18.835,16.625,16.65,699441,0
2008-10-16,16.573,17.559,15.602,17.261,1066375,0
2008-10-17,16.554,17.504,15.584,16.932,1283706,0
2008-10-20,17.174,18.476,17.011,18.287,823215,0
2008-10-21,18.088,18.771,17.514,18.072,710456,0
2008-10-22,17.604,18.224,17.029,17.353,644263,0
2008-10-23,17.496,17.9,16.303,17.11,794574,0
2008-10-24,15.789,17.054,15.54,16.625,750509,0
2008-10-27,16.374,16.985,15.674,16.248,752279,0
2008-10-28,16.993,17.846,15.808,17.793,1097930,0
2008-10-29,17.872,18.545,16.95,17.747,818567,0
2008-10-30,18.259,19.318,17.037,19.318,693328,0
2008-10-31,19.39,20.144,19.004,19.75,697449,0
2008-11-03,19.776,20.198,19.058,19.885,461956,0
2008-11-04,20.459,20.502,19.103,19.371,658427,0
2008-11-05,19.3,19.668,18.366,18.438,689933,0
2008-11-06,18.349,18.6,16.716,16.724,818247,0
2008-11-07,16.922,17.477,16.456,17.063,510147,0
2008-11-10,17.587,17.784,16.267,16.49,352032,0
2008-11-11,16.159,16.159,14.042,14.266,1423750,0
2008-11-12,13.93,14.399,13.024,13.143,752133,0
2008-11-13,13.107,14.409,12.37,14.399,1050890,0
2008-11-14,14.032,14.542,13.062,13.116,805802,0
2008-11-17,13.008,13.682,12.568,12.946,988642,0
2008-11-18,13.034,13.25,11.823,12.477,1216085,0
2008-11-19,12.532,13.034,10.977,11.005,1690200,0
2008-11-20,10.737,11.259,10.163,10.217,1061587,0
2008-11-21,10.467,10.943,10.001,10.943,876799,0
2008-11-24,11.005,12.163,11.005,11.974,751439,0
2008-11-25,12.064,12.092,11.43,12.092,820138,0
2008-11-26,11.894,13.116,11.805,13.053,671607,0
2008-11-28,12.9,13.214,12.748,13.205,378702,0
2008-12-01,12.703,12.703,11.653,11.688,2053053,0
2008-12-02,12.002,12.648,11.401,12.506,1366643,0
2008-12-03,12.092,13.088,12.012,12.8,833023,0
2008-12-04,12.577,13.161,12.199,12.451,845451,0
2008-12-05,12.218,12.988,11.688,12.971,705764,0
2008-12-08,13.214,13.734,12.469,13.581,642918,0
2008-12-09,12.946,13.913,12.387,12.442,719889,0
2008-12-10,12.648,12.784,12.112,12.639,783630,0
2008-12-11,12.397,12.946,11.823,12.002,462104,0
2008-12-12,11.678,12.595,11.672,12.477,585516,0
2008-12-15,12.442,12.703,11.653,11.913,409556,0
2008-12-16,12.073,12.882,11.474,12.559,854244,0
2008-12-17,12.318,13.186,12.12,12.775,934051,0
2008-12-18,12.882,13.176,12.343,12.586,946521,0
2008-12-19,12.9,12.918,12.064,12.352,1808014,0
2008-12-22,12.387,12.477,11.56,12.092,624871,0
2008-12-23,12.083,12.514,11.327,11.589,509919,0
2008-12-24,11.608,12.199,11.362,11.533,198546,0
2008-12-26,11.57,11.876,11.508,11.662,176151,0
2008-12-29,11.662,12.092,10.835,11.033,366809,0
2008-12-30,11.203,11.508,10.862,11.147,510512,0
2008-12-31,11.31,11.867,11.139,11.696,702965,0
2009-01-02,11.852,12.377,11.579,12.245,388653,0
2009-01-05,12.19,12.487,11.833,12.112,581547,0
2009-01-06,12.271,13.295,11.894,12.981,632574,0
2009-01-07,12.684,12.8,12.163,12.487,438699,0
2009-01-08,12.19,12.748,11.913,12.442,375584,0
2009-01-09,12.469,12.469,11.672,11.696,428542,0
2009-01-12,11.696,11.805,11.362,11.516,460441,0
2009-01-13,11.516,11.859,11.448,11.589,562246,0
2009-01-14,11.382,11.696,10.872,11.033,538413,0
2009-01-15,11.033,11.222,10.44,11.069,716390,0
2009-01-16,11.287,11.533,10.682,11.069,500807,0
2009-01-20,10.995,11.382,10.268,10.405,671121,0
2009-01-21,10.539,10.977,9.955,10.881,555874,0
2009-01-22,10.567,11.203,9.984,10.351,406050,0
2009-01-23,10.098,10.62,10.01,10.351,314817,0
2009-01-26,10.379,10.899,10.19,10.458,303513,0
2009-01-27,10.816,10.816,10.313,10.474,271563,0
2009-01-28,10.737,11.303,10.593,11.005,379334,0
2009-01-29,10.907,11.165,10.288,10.304,328951,0
2009-01-30,10.341,10.511,9.811,9.864,491165,0
2009-02-02,9.667,10.198,9.667,10.089,345017,0
2009-02-03,10.124,10.789,9.929,10.691,479043,0
2009-02-04,10.664,10.907,10.198,10.268,279220,0
2009-02-05,10.224,10.951,10.144,10.728,416835,0
2009-02-06,10.728,11.139,10.474,10.891,505953,0
2009-02-09,10.917,11.241,10.629,10.943,316234,0
2009-02-10,10.872,11.231,10.379,10.432,497563,0
2009-02-11,10.899,10.899,10.01,10.492,364913,0
2009-02-12,10.288,10.71,10.052,10.664,468471,0
2009-02-13,10.682,10.926,10.44,10.575,339891,0
2009-02-17,10.19,10.413,10.01,10.098,468629,0
2009-02-18,10.207,10.207,9.795,9.948,403153,0
2009-02-19,10.098,10.19,9.703,9.831,210787,0
2009-02-20,9.685,10.01,9.1665,9.639,641200,0
2009-02-23,9.703,9.831,9.0756,9.1025,528451,0
2009-02-24,9.1838,9.76,8.9941,9.606,466407,0
2009-02-25,9.553,9.553,8.8421,9.111,462502,0
2009-02-26,9.2468,9.543,9.1838,9.1936,464887,0
2009-02-27,8.7885,9.4524,8.7885,9.049,615005,0
2009-03-02,8.7975,8.9771,8.2317,8.2948,729192,0
2009-03-03,8.4205,8.528,7.6844,7.7653,855403,0
2009-03-04,7.8637,8.1871,7.6214,8.0525,631779,0
2009-03-05,7.8728,7.8815,7.1634,7.2264,608837,0
2009-03-06,7.3252,7.5586,7.1006,7.4419,382167,0
2009-03-09,7.3791,7.6665,7.1634,7.3072,408174,0
2009-03-10,7.4868,8.5192,7.3613,8.3485,624926,0
2009-03-11,8.3846,8.6448,8.0792,8.2855,388311,0
2009-03-12,8.2498,9.0308,7.9356,8.9506,333534,0
2009-03-13,8.9941,9.2021,8.627,8.8154,466046,0
2009-03-16,8.8606,8.9675,8.4294,8.4654,373043,0
2009-03-17,8.4294,8.7165,8.3932,8.7165,599562,0
2009-03-18,8.6897,9.59,8.5553,9.2646,543994,0
2009-03-19,8.2229,8.958,8.2229,8.6537,1114129,0
2009-03-20,8.7524,9.111,8.7524,8.933,957315,0
2009-03-23,8.9057,9.675,8.8782,9.675,768364,0
2009-03-24,9.543,9.712,9.3077,9.3263,417870,0
2009-03-25,9.2284,9.902,9.049,9.58,613060,0
2009-03-26,9.675,10.881,9.4783,10.789,705724,0
2009-03-27,10.575,11.061,10.134,10.243,428759,0
2009-03-30,9.938,9.984,9.2558,9.4872,480792,0
2009-03-31,9.58,9.91,9.4165,9.571,559502,0
2009-04-01,9.3461,10.217,9.1665,9.975,442335,0
2009-04-02,10.288,11.122,9.984,10.728,709948,0
2009-04-03,10.691,11.222,10.502,11.139,447577,0
2009-04-06,11.033,11.193,10.603,10.825,383416,0
2009-04-07,10.593,10.78,10.388,10.396,404695,0
2009-04-08,10.502,10.756,10.396,10.756,361669,0
2009-04-09,11.015,11.885,10.862,11.796,612752,0
2009-04-13,11.589,11.748,11.213,11.628,608215,0
2009-04-14,11.465,11.678,10.907,11.052,400789,0
2009-04-15,10.603,11.491,10.567,11.448,410116,0
2009-04-16,11.608,11.741,11.139,11.579,626068,0
2009-04-17,11.636,11.842,11.382,11.662,714299,0
2009-04-20,11.268,11.401,10.746,10.943,581925,0
2009-04-21,10.845,11.724,10.638,11.688,768209,0
2009-04-22,11.458,12.497,11.43,12.073,608562,0
2009-04-23,12.146,12.343,11.526,11.741,745402,0
2009-04-24,11.921,12.568,11.608,12.28,738517,0
2009-04-27,12.073,12.432,11.921,12.04,605787,0
2009-04-28,11.913,12.568,11.724,12.253,378186,0
2009-04-29,12.343,13.411,12.163,13.223,690409,0
2009-04-30,13.341,13.905,13.116,13.35,550297,0
2009-05-01,13.195,13.554,13.107,13.286,462283,0
2009-05-04,13.447,13.545,13.176,13.485,361038,0
2009-05-05,13.457,13.554,12.703,12.971,438701,0
2009-05-06,13.25,13.25,12.62,12.998,442189,0
2009-05-07,13.195,13.467,12.387,12.603,462352,0
2009-05-08,12.817,13.323,12.577,13.303,288304,0
2009-05-11,13.043,13.043,12.415,12.674,359557,0
2009-05-12,12.8,12.909,12.002,12.271,299267,0
2009-05-13,12.002,12.002,11.222,11.222,537907,0
2009-05-14,11.319,11.992,11.061,11.579,637253,0
2009-05-15,11.542,12.073,11.5,11.852,549331,0
2009-05-18,11.948,12.73,11.948,12.639,480847,0
2009-05-19,12.532,12.827,12.451,12.684,421697,0
2009-05-20,12.765,13.295,12.506,12.559,315535,0
2009-05-21,12.352,12.442,11.913,12.112,329642,0
2009-05-22,12.228,12.271,11.913,12.208,277889,0
2009-05-26,12.19,13.24,12.002,12.9,348132,0
2009-05-27,12.793,12.928,12.532,12.568,340180,0
2009-05-28,12.648,12.739,12.128,12.586,398595,0
2009-05-29,12.568,12.827,12.477,12.775,409878,0
2009-06-01,13.024,13.682,12.658,13.402,460367,0
2009-06-02,13.25,13.69,13.024,13.457,321015,0
2009-06-03,13.331,13.421,13.008,13.143,294930,0
2009-06-04,13.143,13.573,12.946,13.24,315638,0
2009-06-05,13.375,13.654,13.286,13.581,279645,0
2009-06-08,13.529,13.834,13.35,13.545,307625,0
2009-06-09,13.573,14.382,13.545,13.698,482441,0
2009-06-10,13.77,13.922,12.873,13.24,399963,0
2009-06-11,13.323,13.76,13.214,13.573,575987,0
2009-06-12,13.52,13.806,13.457,13.806,425255,0
2009-06-15,13.573,13.708,13.278,13.609,431863,0
2009-06-16,13.76,13.854,13.259,13.313,286600,0
2009-06-17,13.223,13.825,13.097,13.511,333866,0
2009-06-18,13.475,13.734,13.126,13.402,227840,0
2009-06-19,13.806,13.806,13.313,13.357,418893,0
2009-06-22,13.24,13.303,12.559,12.559,404173,0
2009-06-23,12.568,12.827,12.308,12.549,513457,0
2009-06-24,12.648,12.971,12.559,12.62,300485,0
2009-06-25,12.9,14.561,12.694,14.363,1278725,0
2009-06-26,14.266,14.418,14.014,14.023,1822698,0
2009-06-29,14.119,14.462,13.825,13.887,569152,0
2009-06-30,13.968,14.052,13.752,13.77,680250,0
2009-07-01,13.913,14.067,13.538,13.69,471824,0
2009-07-02,13.438,13.673,12.667,12.73,561774,0
2009-07-06,12.648,13.024,12.326,12.73,588627,0
2009-07-07,12.667,12.981,12.424,12.424,575480,0
2009-07-08,12.451,12.487,11.956,12.155,740703,0
2009-07-09,12.343,12.37,12.03,12.056,454990,0
2009-07-10,11.984,12.568,11.984,12.387,720339,0
2009-07-13,12.477,13.015,12.46,12.971,489065,0
2009-07-14,12.998,13.331,12.817,13.169,351898,0
2009-07-15,13.402,13.93,13.134,13.798,751389,0
2009-07-16,13.725,14.032,13.475,13.986,630120,0
2009-07-17,13.958,13.958,13.682,13.76,478210,0
2009-07-20,13.825,14.184,13.743,14.128,444016,0
2009-07-21,14.281,14.437,14.014,14.428,611838,0
2009-07-22,14.325,14.777,14.248,14.598,428590,0
2009-07-23,14.479,15.852,14.307,15.439,1049998,0
2009-07-24,15.242,15.494,15.054,15.27,561906,0
2009-07-27,15.378,15.378,15.064,15.189,215488,0
2009-07-28,15.027,15.207,14.74,15.082,467793,0
2009-07-29,14.982,15.143,14.598,14.712,312171,0
2009-07-30,14.874,15.324,14.552,14.786,626169,0
2009-07-31,14.686,15.119,14.428,14.912,598603,0
2009-08-03,15.054,15.468,14.848,15.064,337344,0
2009-08-04,14.919,15.395,14.839,15.072,309117,0
2009-08-05,15.179,15.485,14.514,14.598,430477,0
2009-08-06,14.795,15.072,14.488,14.74,497547,0
2009-08-07,14.919,15.35,14.57,15.288,615674,0
2009-08-10,15.082,15.216,14.335,14.488,503983,0
2009-08-11,14.488,14.658,14.119,14.184,219459,0
2009-08-12,14.146,14.649,13.94,14.391,285296,0
2009-08-13,14.462,14.686,14.023,14.146,261605,0
2009-08-14,14.165,14.437,13.357,13.734,427845,0
2009-08-17,13.467,13.682,13.126,13.223,264762,0
2009-08-18,13.259,13.76,13.259,13.682,214396,0
2009-08-19,13.492,14.193,13.475,13.968,285869,0
2009-08-20,13.896,14.315,13.896,14.165,553840,0
2009-08-21,14.363,14.839,14.248,14.712,464676,0
2009-08-24,14.73,14.937,14.437,14.579,254383,0
2009-08-25,14.686,14.821,14.391,14.437,303566,0
2009-08-26,14.363,14.749,13.654,14.542,251392,0
2009-08-27,14.437,14.874,14.094,14.786,381754,0
2009-08-28,14.912,14.991,14.315,14.479,325339,0
2009-08-31,14.354,14.607,14.085,14.561,556351,0
2009-09-01,14.363,14.658,14.005,14.266,714056,0
2009-09-02,14.119,14.454,13.913,14.248,871072,0
2009-09-03,14.335,14.437,13.922,14.428,570300,0
2009-09-04,14.454,14.795,14.29,14.722,305227,0
2009-09-08,14.821,15.252,14.811,15.242,525498,0
2009-09-09,15.17,15.477,15.064,15.422,332916,0
2009-09-10,15.459,15.816,15.298,15.808,431434,0
2009-09-11,15.881,16.097,15.637,16.089,523495,0
2009-09-14,15.977,16.5,15.816,16.5,565872,0
2009-09-15,16.527,16.78,16.347,16.643,546343,0
2009-09-16,16.752,17.279,16.607,17.191,719420,0
2009-09-17,16.267,16.267,14.912,15.674,2846456,0
2009-09-18,15.728,15.9,15.28,15.531,1057755,0
2009-09-21,15.28,15.422,14.777,14.973,931611,0
2009-09-22,15.127,15.602,15.018,15.531,566041,0
2009-09-23,15.593,15.593,15.136,15.136,480638,0
2009-09-24,15.216,15.459,15.054,15.35,660287,0
2009-09-25,15.341,15.431,14.821,14.973,566402,0
2009-09-28,15.1,15.522,15.018,15.378,543928,0
2009-09-29,15.368,15.711,15.189,15.655,533134,0
2009-09-30,15.646,15.664,15.119,15.179,563560,0
2009-10-01,15.179,15.324,14.479,14.811,539947,0
2009-10-02,14.598,14.821,14.505,14.533,756389,0
2009-10-05,14.57,14.712,13.834,13.93,1407129,0
2009-10-06,14.067,14.363,14.014,14.229,577074,0
2009-10-07,14.165,14.307,14.076,14.156,408760,0
2009-10-08,14.281,14.598,14.174,14.505,809636,0
2009-10-09,14.428,14.686,14.275,14.677,326241,0
2009-10-12,14.667,14.894,14.372,14.777,349040,0
2009-10-13,14.677,14.821,14.202,14.523,480017,0
2009-10-14,14.704,14.973,14.479,14.829,617920,0
2009-10-15,14.616,14.768,14.29,14.29,818296,0
2009-10-16,14.275,14.607,13.977,14.523,946219,0
2009-10-19,14.607,14.811,14.281,14.704,662220,0
2009-10-20,14.686,14.768,14.307,14.47,393487,0
2009-10-21,14.391,14.966,14.298,14.47,738312,0
2009-10-22,14.505,15.197,14.229,15.027,573193,0
2009-10-23,15.044,15.127,14.399,14.588,592714,0
2009-10-26,14.633,15.136,14.298,14.686,530650,0
2009-10-27,14.642,14.865,14.345,14.382,279947,0
2009-10-28,14.391,14.496,13.708,13.743,346222,0
2009-10-29,13.905,14.146,13.69,14.137,425251,0
2009-10-30,13.986,14.023,13.545,13.871,805253,0
2009-11-02,13.905,14.101,13.485,13.717,645502,0
2009-11-03,13.637,13.94,13.573,13.896,279591,0
2009-11-04,14.052,14.128,13.788,13.861,536646,0
2009-11-05,13.95,14.239,13.77,14.212,399343,0
2009-11-06,14.042,14.399,14.005,14.193,161047,0
2009-11-09,14.281,14.749,13.743,14.579,440489,0
2009-11-10,14.47,14.749,14.345,14.418,491835,0
2009-11-11,14.588,14.795,14.184,14.418,339156,0
2009-11-12,14.315,14.542,13.825,13.854,248570,0
2009-11-13,13.913,14.005,13.599,13.77,290323,0
2009-11-16,13.871,14.633,13.645,14.633,577272,0
2009-11-17,14.514,14.542,14.248,14.496,184562,0
2009-11-18,14.454,14.454,14.06,14.174,276442,0
2009-11-19,13.995,14.067,13.52,13.734,346335,0
2009-11-20,13.573,13.698,13.467,13.654,299928,0
2009-11-23,13.871,14.354,13.871,14.005,276321,0
2009-11-24,13.958,14.052,13.752,13.986,339731,0
2009-11-25,13.986,14.101,13.854,13.968,219707,0
2009-11-27,13.485,13.825,13.383,13.618,203311,0
2009-11-30,13.554,13.752,13.205,13.637,406788,0
2009-12-01,13.77,13.95,13.654,13.922,404511,0
2009-12-02,13.94,14.29,13.717,14.119,266698,0
2009-12-03,14.156,14.315,14.005,14.032,265848,0
2009-12-04,14.354,14.821,14.165,14.777,427380,0
2009-12-07,14.722,15.091,14.704,15.001,336924,0
2009-12-08,14.839,15.054,14.542,14.839,385246,0
2009-12-09,14.768,14.848,14.552,14.658,258607,0
2009-12-10,14.811,14.865,14.488,14.588,328036,0
2009-12-11,14.677,14.865,14.561,14.768,186942,0
2009-12-14,14.848,15.036,14.686,15.036,211070,0
2009-12-15,14.884,15.152,14.686,15.072,259646,0
2009-12-16,15.127,15.449,14.848,15.064,277168,0
2009-12-17,14.839,15.261,14.496,14.686,541632,0
2009-12-18,14.768,14.874,14.479,14.479,1198769,0
2009-12-21,14.658,14.811,14.298,14.74,312291,0
2009-12-22,14.759,14.912,14.496,14.598,285284,0
2009-12-23,14.658,14.759,14.488,14.712,256067,0
2009-12-24,14.795,15.054,14.667,15.036,89912,0
2009-12-28,15.091,15.307,14.973,15.036,288649,0
2009-12-29,15.109,15.197,14.947,14.966,117339,0
2009-12-30,14.839,14.973,14.677,14.829,246364,0
2009-12-31,14.856,14.912,14.345,14.354,210060,0
2010-01-04,14.552,14.677,14.372,14.607,230275,0
2010-01-05,14.523,14.677,14.399,14.514,253945,0
2010-01-06,14.523,14.704,14.47,14.561,253747,0
2010-01-07,14.57,14.649,14.298,14.496,164221,0
2010-01-08,14.437,14.712,14.315,14.704,158619,0
2010-01-11,14.749,14.839,14.649,14.803,968918,0
2010-01-12,14.704,14.884,14.514,14.642,236743,0
2010-01-13,14.658,14.904,14.616,14.874,285753,0
2010-01-14,14.839,15.018,14.795,14.991,290697,0
2010-01-15,15.054,15.152,14.579,14.658,302830,0
2010-01-19,14.686,15.143,14.523,15.143,703059,0
2010-01-20,15.036,15.314,14.884,15.216,566541,0
2010-01-21,15.189,15.439,15.109,15.162,704490,0
2010-01-22,15.189,15.334,14.982,15.091,607369,0
2010-01-25,15.28,15.28,15.072,15.162,533534,0
2010-01-26,15.1,15.261,14.919,15.082,520451,0
2010-01-27,15.036,15.28,14.991,15.261,446168,0
2010-01-28,15.261,15.298,14.904,15.17,583929,0
2010-01-29,15.216,15.288,15.152,15.162,793496,0
2010-02-01,15.252,15.341,15.044,15.216,491574,0
2010-02-02,14.856,15.368,14.856,15.298,421591,0
2010-02-03,15.162,15.395,15.162,15.27,331756,0
2010-02-04,15.1,15.35,15.036,15.242,722476,0
2010-02-05,15.261,15.602,15.233,15.565,1100794,0
2010-02-08,15.565,15.565,15.242,15.261,321881,0
2010-02-09,15.468,15.575,15.261,15.459,240088,0
2010-02-10,15.368,15.468,15.252,15.298,395445,0
2010-02-11,15.224,15.449,15.224,15.386,418111,0
2010-02-12,15.261,15.556,15.261,15.549,299545,0
2010-02-16,15.619,15.833,15.314,15.808,262336,0
2010-02-17,15.816,16.031,15.702,15.808,308781,0
2010-02-18,15.843,15.843,15.664,15.748,466707,0
2010-02-19,15.748,15.763,15.549,15.702,257890,0
2010-02-22,15.728,16.06,15.619,16.04,268031,0
2010-02-23,15.962,16.122,15.738,16.022,367321,0
2010-02-24,16.022,16.535,15.962,16.365,411319,0
2010-02-25,16.116,16.285,16.06,16.285,313143,0
2010-02-26,16.338,16.481,16.06,16.338,367388,0
2010-03-01,16.392,16.733,16.392,16.706,276150,0
2010-03-02,16.797,16.941,16.481,16.733,347998,0
2010-03-03,16.688,17.073,16.678,17.02,348470,0
2010-03-04,17.029,17.235,16.875,17.2,418962,0
2010-03-05,17.271,17.613,16.932,17.604,489704,0
2010-03-08,17.533,17.837,17.443,17.731,363535,0
2010-03-09,17.587,17.908,17.423,17.631,341720,0
2010-03-10,17.604,18.178,17.542,17.99,762001,0
2010-03-11,17.837,18.385,17.443,18.357,381455,0
2010-03-12,18.484,18.484,17.9,18.019,364991,0
2010-03-15,17.937,18.106,17.712,18.033,399713,0
2010-03-16,17.683,17.846,17.235,17.846,696556,0
2010-03-17,17.864,18.052,17.721,18.019,541277,0
2010-03-18,17.46,18.241,16.96,17.003,1247814,0
2010-03-19,17.11,17.11,16.21,16.23,1116269,0
2010-03-22,16.122,16.418,15.843,16.355,700015,0
2010-03-23,16.116,16.338,15.798,16.311,719821,0
2010-03-24,16.167,16.365,16.107,16.21,416159,0
2010-03-25,16.399,16.49,16.193,16.21,516775,0
2010-03-26,16.311,16.49,16.23,16.418,440655,0
2010-03-29,16.418,16.65,16.392,16.509,248865,0
2010-03-30,16.473,16.716,16.248,16.535,173929,0
2010-03-31,16.418,16.688,16.21,16.21,308849,0
2010-04-01,16.276,16.509,16.159,16.5,360316,0
2010-04-05,16.573,16.761,16.303,16.733,243415,0
2010-04-06,16.65,16.866,16.65,16.866,516535,0
2010-04-07,16.797,17.073,16.797,16.932,347135,0
2010-04-08,16.885,17.252,16.797,17.138,386787,0
2010-04-09,17.148,17.235,16.83,17.003,264609,0
2010-04-12,16.993,17.12,16.857,17.091,462490,0
2010-04-13,17.011,17.353,16.875,17.308,276394,0
2010-04-14,17.372,17.692,17.317,17.683,381941,0
2010-04-15,17.622,18.197,17.595,18.08,446889,0
2010-04-16,18.009,18.25,17.881,18.097,424856,0
2010-04-19,17.972,18.321,17.731,18.115,437942,0
2010-04-20,18.206,18.492,18.134,18.484,416272,0
2010-04-21,18.431,19.075,18.431,19.042,487347,0
2010-04-22,18.779,20.198,18.646,20.081,1405797,0
2010-04-23,20.144,20.161,19.605,19.75,672198,0
2010-04-26,19.75,19.918,19.455,19.578,277218,0
2010-04-27,19.436,19.759,19.173,19.202,409514,0
2010-04-28,19.202,19.471,19.12,19.173,428408,0
2010-04-29,19.371,19.75,19.155,19.642,370946,0
2010-04-30,19.705,19.705,18.995,19.014,762993,0
2010-05-03,19.183,19.481,18.949,19.399,332117,0
2010-05-04,19.274,19.363,18.724,18.835,791844,0
2010-05-05,18.69,18.861,18.394,18.476,554754,0
2010-05-06,18.313,18.619,17.235,17.981,742855,0
2010-05-07,17.881,18.466,17.344,17.496,481751,0
2010-05-10,17.962,18.413,17.514,17.954,536037,0
2010-05-11,17.747,18.296,17.622,18.134,375616,0
2010-05-12,18.188,18.484,18,18.357,678906,0
2010-05-13,18.25,18.807,18.097,18.555,468883,0
2010-05-14,18.476,18.511,18.259,18.413,257139,0
2010-05-17,18.545,18.851,18.125,18.518,509813,0
2010-05-18,18.779,19.014,18.296,18.339,195288,0
2010-05-19,18.287,18.403,17.344,17.468,484855,0
2010-05-20,17.045,17.38,16.473,17.011,601158,0
2010-05-21,16.848,17.775,16.78,17.443,584865,0
2010-05-24,17.423,17.559,16.912,17.003,418178,0
2010-05-25,16.59,17.02,16.21,16.985,560912,0
2010-05-26,16.993,17.486,16.752,16.77,574933,0
2010-05-27,17.182,17.46,16.78,17.46,460729,0
2010-05-28,17.38,17.486,16.95,17.261,393675,0
2010-06-01,17.191,17.468,16.894,17.138,690598,0
2010-06-02,17.299,17.514,16.932,17.504,305349,0
2010-06-03,17.423,17.765,17.299,17.514,410317,0
2010-06-04,17.156,17.299,16.427,16.481,644805,0
2010-06-07,16.573,16.733,16.193,16.21,437552,0
2010-06-08,16.33,16.5,15.871,16.201,650653,0
2010-06-09,16.365,16.866,16.142,16.446,264912,0
2010-06-10,16.733,17.083,16.347,17.054,436165,0
2010-06-11,16.83,17.209,16.544,17.174,221698,0
2010-06-14,17.406,17.692,17.243,17.308,190988,0
2010-06-15,17.486,17.712,17.271,17.665,274771,0
2010-06-16,17.486,17.855,17.279,17.702,180282,0
2010-06-17,17.811,17.954,17.443,17.937,330697,0
2010-06-18,17.954,18.313,17.756,18.072,799522,0
2010-06-21,18.339,18.438,17.784,18.009,296228,0
2010-06-22,17.99,18.573,17.641,17.65,270968,0
2010-06-23,17.674,17.784,17.2,17.38,309260,0
2010-06-24,16.33,17.784,16.33,17.235,871569,0
2010-06-25,17.38,17.946,17.054,17.765,763970,0
2010-06-28,17.731,18.019,17.587,17.793,334730,0
2010-06-29,17.542,17.542,17.054,17.217,495410,0
2010-06-30,17.224,17.307,16.921,16.939,442375,0
2010-07-01,17.011,17.423,16.347,16.894,684130,0
2010-07-02,17.029,17.299,16.06,16.069,596394,0
2010-07-06,16.22,16.22,15.35,15.449,863687,0
2010-07-07,15.531,15.816,15.179,15.711,1274267,0
2010-07-08,15.843,15.969,15.513,15.918,629385,0
2010-07-09,15.891,16.5,15.852,16.473,446094,0
2010-07-12,16.427,16.481,15.977,16.193,366940,0
2010-07-13,16.399,16.84,15.891,16.788,450212,0
2010-07-14,16.706,16.797,16.238,16.527,343795,0
2010-07-15,16.554,16.554,16.15,16.33,232307,0
2010-07-16,16.21,16.374,15.431,15.468,385063,0
2010-07-19,15.556,16.821,15.127,15.531,279852,0
2010-07-20,15.307,15.977,15.091,15.9,396464,0
2010-07-21,16.04,16.347,15.395,15.549,443952,0
2010-07-22,15.789,16.408,15.711,16.267,728601,0
2010-07-23,16.15,16.446,15.909,16.201,437873,0
2010-07-26,16.295,16.83,15.969,16.814,235616,0
2010-07-27,16.977,17.054,16.607,16.821,208662,0
2010-07-28,16.761,16.932,16.05,16.089,288904,0
2010-07-29,16.167,16.446,15.655,15.711,432029,0
2010-07-30,15.513,15.843,15.341,15.439,364549,0
2010-08-02,15.664,16.022,15.422,15.918,348500,0
2010-08-03,15.798,16.116,15.449,15.655,337938,0
2010-08-04,15.683,16.06,15.683,15.891,369487,0
2010-08-05,15.781,16.678,15.565,16.519,633949,0
2010-08-06,16.267,16.857,16.184,16.814,543674,0
2010-08-09,16.857,17.148,16.761,17.101,401725,0
2010-08-10,16.848,16.968,16.573,16.6,413295,0
2010-08-11,16.22,16.607,15.987,16.079,493548,0
2010-08-12,15.772,15.891,15.468,15.772,338489,0
2010-08-13,15.683,15.881,15.54,15.702,271198,0
2010-08-16,15.565,15.977,15.556,15.944,398836,0
2010-08-17,16.15,16.473,15.969,16.23,191570,0
2010-08-18,16.184,16.941,16.031,16.563,462603,0
2010-08-19,16.437,16.563,15.808,15.852,403369,0
2010-08-20,15.763,15.969,15.189,15.468,275514,0
2010-08-23,15.61,15.9,15.189,15.28,253308,0
2010-08-24,15.018,15.405,14.865,15.027,330908,0
2010-08-25,14.848,15.216,14.616,15.136,252374,0
2010-08-26,15.179,15.449,14.904,14.912,271962,0
2010-08-27,15.044,15.252,14.561,15.189,331165,0
2010-08-30,15.091,15.216,14.928,14.937,220103,0
2010-08-31,14.871,15.158,14.655,14.701,324127,0
2010-09-01,15.01,15.627,14.795,15.522,385083,0
2010-09-02,15.485,15.825,15.307,15.781,231784,0
2010-09-03,15.953,16.142,15.772,16.097,245516,0
2010-09-07,16.069,17.045,15.664,15.798,181562,0
2010-09-08,15.871,16.355,15.862,16.184,239364,0
2010-09-09,16.446,16.49,15.995,16.122,161548,0
2010-09-10,16.22,16.446,16.05,16.201,172532,0
2010-09-13,16.33,16.77,16.097,16.706,414741,0
2010-09-14,16.716,17.156,16.437,16.95,383261,0
2010-09-15,16.903,17.165,16.635,16.922,358663,0
2010-09-16,16.83,16.83,16.408,16.5,322580,0
2010-09-17,17.083,17.217,15.935,16.554,897758,0
2010-09-20,16.581,16.95,16.248,16.941,361772,0
2010-09-21,16.885,16.993,16.607,16.607,213014,0
2010-09-22,16.535,16.814,16.122,16.303,178704,0
2010-09-23,16.142,16.84,16.004,16.473,368083,0
2010-09-24,16.77,17.037,16.527,16.912,388844,0
2010-09-27,16.95,16.985,16.573,16.77,212284,0
2010-09-28,16.848,17.317,16.418,17.191,400892,0
2010-09-29,17.073,17.674,16.96,17.533,322974,0
2010-09-30,17.613,18.025,17.38,17.658,609941,0
2010-10-01,17.872,17.872,17.631,17.702,240506,0
2010-10-04,17.595,17.811,17.037,17.073,239989,0
2010-10-05,17.317,17.937,17.148,17.793,404818,0
2010-10-06,17.712,17.954,17.577,17.908,368404,0
2010-10-07,18.043,18.15,17.523,17.665,297232,0
2010-10-08,17.658,17.972,17.477,17.784,342421,0
2010-10-11,17.739,17.908,17.604,17.775,171197,0
2010-10-12,17.702,18,17.551,17.864,289673,0
2010-10-13,17.937,18.052,17.756,17.872,298898,0
2010-10-14,17.872,18.009,17.641,17.765,119808,0
2010-10-15,18,18.106,17.353,17.731,504252,0
2010-10-18,17.793,18.009,17.486,17.954,746909,0
2010-10-19,17.641,17.972,17.372,17.468,301868,0
2010-10-20,17.595,17.972,17.423,17.683,190640,0
2010-10-21,17.793,17.872,17.138,17.398,318460,0
2010-10-22,17.406,17.784,17.182,17.595,192658,0
2010-10-25,17.756,18.115,17.721,17.937,174801,0
2010-10-26,17.803,18.025,17.631,17.784,182996,0
2010-10-27,17.613,17.613,17.054,17.533,185982,0
2010-10-28,17.595,17.712,17.165,17.327,246461,0
2010-10-29,17.243,17.363,17.091,17.252,146859,0
2010-11-01,17.308,17.559,16.857,17.037,159644,0
2010-11-02,17.252,17.765,17.165,17.747,303421,0
2010-11-03,17.784,17.937,17.559,17.89,276593,0
2010-11-04,18.143,18.87,18.052,18.851,420430,0
2010-11-05,18.826,18.851,18.563,18.733,293261,0
2010-11-08,18.629,18.851,18.447,18.654,141104,0
2010-11-09,18.662,18.662,18.303,18.375,152605,0
2010-11-10,18.366,18.654,18.088,18.629,244675,0
2010-11-11,18.385,18.555,18.134,18.385,203309,0
2010-11-12,18.178,18.422,17.89,18.088,222125,0
2010-11-15,18.188,18.646,18.178,18.357,117298,0
2010-11-16,18.115,18.349,17.665,17.954,422995,0
2010-11-17,17.731,18.681,17.721,18.629,378280,0
2010-11-18,18.844,18.967,18.672,18.817,296677,0
2010-11-19,18.733,19.202,18.6,19.155,316377,0
2010-11-22,19.004,19.202,18.733,19.042,189196,0
2010-11-23,18.743,18.932,18.394,18.699,103168,0
2010-11-24,18.861,19.562,18.743,19.39,211568,0
2010-11-26,19.212,19.524,19.14,19.318,46294,0
2010-11-29,19.13,19.462,18.638,19.327,161158,0
2010-11-30,19.076,19.446,18.844,19.319,295529,0
2010-12-01,19.696,20.331,19.633,20.215,578610,0
2010-12-02,20.179,21.105,20.081,21.051,542391,0
2010-12-03,21.059,21.366,20.63,21.105,446162,0
2010-12-06,21.078,21.465,20.88,21.384,173112,0
2010-12-07,21.526,21.696,21.293,21.347,602453,0
2010-12-08,21.186,21.526,20.961,21.051,931570,0
2010-12-09,21.293,21.293,20.8,21.015,490740,0
2010-12-10,21.068,21.123,20.925,21.034,702784,0
2010-12-13,21.034,21.168,20.8,20.819,339129,0
2010-12-14,20.898,21.034,20.736,20.853,477333,0
2010-12-15,20.79,21.178,20.63,20.755,483273,0
2010-12-16,21.481,22.712,20.836,22.659,1442616,0
2010-12-17,22.603,22.972,22.451,22.65,441301,0
2010-12-20,22.829,23.368,22.611,23.016,480857,0
2010-12-21,23.072,23.323,22.946,23.314,202330,0
2010-12-22,23.323,23.446,22.99,23.134,364837,0
2010-12-23,23.072,23.412,22.962,23.36,198677,0
2010-12-27,23.368,23.43,23.116,23.36,192529,0
2010-12-28,23.287,23.475,23.124,23.368,207809,0
2010-12-29,23.337,23.407,23.12,23.182,118201,0
2010-12-30,22.975,23.425,22.958,23.129,145758,0
2010-12-31,22.92,23.035,22.603,22.695,256876,0
2011-01-03,22.99,23.465,22.433,23.17,258935,0
2011-01-04,23.314,23.332,22.361,23.332,773220,0
2011-01-05,23.323,24.047,22.936,24.012,655023,0
2011-01-06,23.924,24.104,23.124,23.287,340321,0
2011-01-07,23.383,23.764,22.659,23.194,272338,0
2011-01-10,22.523,23.484,22.523,23.341,348098,0
2011-01-11,23.383,23.634,23.134,23.304,181640,0
2011-01-12,23.566,23.566,22.954,23.323,189416,0
2011-01-13,23.268,23.43,23.063,23.251,146407,0
2011-01-14,23.186,23.456,23.007,23.43,192079,0
2011-01-18,23.323,23.51,23.044,23.51,440289,0
2011-01-19,23.368,23.368,22.351,22.48,369486,0
2011-01-20,22.301,22.731,22.156,22.272,192095,0
2011-01-21,22.406,22.423,22.011,22.094,211252,0
2011-01-24,22.065,22.406,21.751,22.272,230965,0
2011-01-25,21.76,22.244,21.715,22.011,290561,0
2011-01-26,22.129,22.694,22.047,22.49,337509,0
2011-01-27,22.414,22.451,22.028,22.369,251359,0
2011-01-28,22.292,22.326,21.32,21.536,318333,0
2011-01-31,21.604,21.82,20.823,21.641,383593,0
2011-02-01,21.839,21.976,21.536,21.788,381684,0
2011-02-02,21.696,22.002,21.607,21.626,311710,0
2011-02-03,21.563,21.572,21.059,21.132,309274,0
2011-02-04,21.186,21.742,21.024,21.662,454337,0
2011-02-07,21.688,22.191,21.536,22.12,430352,0
2011-02-08,22.111,22.801,21.83,22.792,483757,0
2011-02-09,22.764,23.502,22.747,23.35,904428,0
2011-02-10,23.268,23.412,23.107,23.368,633407,0
2011-02-11,23.323,23.764,23.124,23.754,393597,0
2011-02-14,23.7,24.48,23.68,24.02,536396,0
2011-02-15,23.943,24.114,23.402,23.798,342271,0
2011-02-16,23.709,23.979,23.709,23.832,280293,0
2011-02-18,24.442,24.614,24.219,24.536,370554,0
2011-02-22,24.406,24.434,23.832,23.924,338891,0
2011-02-23,23.618,24.095,23.259,23.446,420011,0
2011-02-24,23.547,23.841,23.134,23.439,403576,0
2011-02-25,23.295,23.727,23.259,23.663,328046,0
2011-02-28,23.803,24.181,23.63,24.181,350905,0
2011-03-01,24.373,24.373,23.402,23.556,619282,0
2011-03-02,23.35,23.878,23.35,23.566,192839,0
2011-03-03,23.7,24.33,23.7,24.104,273961,0
2011-03-04,24.085,24.219,23.566,23.7,218311,0
2011-03-07,23.798,23.962,22.81,23.341,652785,0
2011-03-08,22.773,24.185,22.659,24.038,406390,0
2011-03-09,24.02,24.193,23.402,23.841,172119,0
2011-03-10,23.556,23.556,22.773,22.946,336538,0
2011-03-11,22.874,23.392,22.621,23.241,204564,0
2011-03-14,22.891,23.232,22.54,23.079,234270,0
2011-03-15,22.891,23.277,22.369,22.972,288520,0
2011-03-16,22.9,23.025,22.507,22.621,522942,0
2011-03-17,23.337,23.337,20.847,21.225,1240254,0
2011-03-18,21.392,21.544,21.105,21.32,592062,0
2011-03-21,21.859,21.985,21.15,21.68,481344,0
2011-03-22,21.438,21.958,21.428,21.688,382381,0
2011-03-23,21.607,21.976,21.465,21.68,359066,0
2011-03-24,21.662,22.208,21.662,22.147,271388,0
2011-03-25,22.234,23.072,22.037,23.007,565063,0
2011-03-28,22.668,23.421,22.668,22.928,610108,0
2011-03-29,22.704,23.626,22.686,23.6,433175,0
2011-03-30,23.634,24.93,23.484,24.489,1233193,0
2011-03-31,23.818,24.838,23.818,24.675,586599,0
2011-04-01,24.606,25.262,24.606,24.93,733683,0
2011-04-04,25.045,25.126,24.499,24.561,350919,0
2011-04-05,24.461,24.686,24.4,24.57,315487,0
2011-04-06,24.749,24.913,24.489,24.658,214362,0
2011-04-07,24.624,24.725,24.02,24.235,228251,0
2011-04-08,24.283,24.292,23.044,23.332,432408,0
2011-04-11,23.383,23.566,23.214,23.402,459758,0
2011-04-12,23.282,23.282,22.355,22.526,390712,0
2011-04-13,22.998,22.998,22.094,22.369,365665,0
2011-04-14,21.922,22.227,21.83,22.104,464150,0
2011-04-15,22.147,23.484,22.011,23.063,631020,0
2011-04-18,22.65,22.882,21.912,22.48,316828,0
2011-04-19,22.451,22.856,22.451,22.721,336042,0
2011-04-20,23.098,23.36,22.739,23.232,306071,0
2011-04-21,23.259,23.376,22.414,22.659,363162,0
2011-04-25,22.676,22.81,22.244,22.301,191188,0
2011-04-26,22.397,22.92,22.351,22.773,185101,0
2011-04-27,22.755,22.962,22.54,22.954,174545,0
2011-04-28,22.847,23.241,22.676,23.144,259136,0
2011-04-29,22.991,23.487,22.982,23.362,334620,0
2011-05-02,23.35,23.653,23.079,23.089,270946,0
2011-05-03,22.924,23.173,22.446,22.716,180445,0
2011-05-04,22.694,22.891,22.263,22.292,252880,0
2011-05-05,22.402,22.645,21.862,22.097,201660,0
2011-05-06,21.89,22.842,21.89,22.23,119988,0
2011-05-09,22.234,22.55,21.994,22.433,136076,0
2011-05-10,22.611,23.204,22.461,23.134,183047,0
2011-05-11,22.993,22.993,22.151,22.382,216544,0
2011-05-12,22.208,23.089,22.028,22.837,230145,0
2011-05-13,23.029,23.039,22.257,22.33,186382,0
2011-05-16,22.12,22.351,21.715,21.724,219528,0
2011-05-17,21.52,21.934,21.386,21.61,177453,0
2011-05-18,21.594,21.817,21.331,21.746,195629,0
2011-05-19,21.833,22.097,21.368,21.718,272710,0
2011-05-20,21.674,21.791,21.108,21.243,208411,0
2011-05-23,20.784,20.991,20.37,20.513,367177,0
2011-05-24,20.568,20.65,20.076,20.352,282984,0
2011-05-25,20.217,21.143,20.038,21.036,447052,0
2011-05-26,20.982,21.763,20.982,21.62,295280,0
2011-05-27,21.727,22.105,21.674,22.069,305592,0
2011-05-31,22.312,22.596,21.859,22.551,479331,0
2011-06-01,22.418,22.759,21.468,21.61,529588,0
2011-06-02,21.62,22.141,20.838,21.602,232637,0
2011-06-03,21.143,21.269,20.606,20.918,334584,0
2011-06-06,20.803,20.908,20.128,20.172,334173,0
2011-06-07,20.172,20.425,19.887,19.912,361502,0
2011-06-08,19.795,19.967,19.391,19.587,547029,0
2011-06-09,19.679,19.93,19.463,19.661,380751,0
2011-06-10,19.482,19.563,18.95,19.005,484236,0
2011-06-13,19.121,19.669,19.05,19.328,346874,0
2011-06-14,19.507,20.029,19.507,19.877,270288,0
2011-06-15,19.563,19.985,19.456,19.697,498610,0
2011-06-16,19.701,20.337,19.558,20.195,401492,0
2011-06-17,20.416,20.855,20.325,20.659,629228,0
2011-06-20,20.549,21.046,20.38,20.757,469244,0
2011-06-21,20.973,21.852,20.793,21.602,391836,0
2011-06-22,21.394,21.833,20.964,21.566,467490,0
2011-06-23,23.039,24.336,22.759,24.035,1548798,0
2011-06-24,24.232,24.567,23.346,23.778,844736,0
2011-06-27,23.778,24.828,23.562,24.477,822115,0
2011-06-28,24.533,24.747,24.413,24.683,501448,0
2011-06-29,24.747,24.828,24.217,24.431,414377,0
2011-06-30,24.431,24.748,24.431,24.458,475167,0
2011-07-01,24.611,24.828,24.388,24.773,655144,0
2011-07-05,24.747,24.917,24.674,24.844,455657,0
2011-07-06,24.862,25.836,24.514,25.764,1044474,0
2011-07-07,25.835,26.007,25.555,25.619,498583,0
2011-07-08,25.195,25.673,24.702,25.619,357832,0
2011-07-11,25.106,25.304,24.603,24.773,387350,0
2011-07-12,24.712,25.052,24.63,24.647,241536,0
2011-07-13,24.853,25.285,24.543,24.63,309505,0
2011-07-14,24.674,24.692,23.595,23.769,361180,0
2011-07-15,23.819,23.939,23.102,23.498,783517,0
2011-07-18,23.407,23.451,22.851,23.139,459923,0
2011-07-19,23.189,23.406,22.858,23.327,378621,0
2011-07-20,23.346,23.516,22.95,23.451,241844,0
2011-07-21,23.587,24.017,23.461,23.811,391650,0
2011-07-22,24.155,24.155,23.397,23.649,175264,0
2011-07-25,23.388,24.173,23.012,23.075,349438,0
2011-07-26,23.137,23.165,22.13,22.245,275129,0
2011-07-27,22.105,22.203,21.638,21.674,379837,0
2011-07-28,21.743,21.985,20.96,21.005,292788,0
2011-07-29,20.668,20.966,20.334,20.677,395818,0
2011-08-01,20.873,21.171,20.333,20.838,555874,0
2011-08-02,20.591,21.094,19.772,19.79,385168,0
2011-08-03,19.76,20.119,19.131,19.958,491733,0
2011-08-04,19.611,19.924,18.693,18.746,611128,0
2011-08-05,19.094,19.382,18.188,18.896,525786,0
2011-08-08,17.673,18.862,16.958,16.984,942153,0
2011-08-09,17.559,17.88,16.047,17.388,1053304,0
2011-08-10,17.062,17.181,16.122,16.191,624970,0
2011-08-11,16.265,17.827,15.969,17.566,561573,0
2011-08-12,17.775,18.305,16.806,17.191,767933,0
2011-08-15,17.405,17.513,17.036,17.414,602459,0
2011-08-16,17.09,17.414,16.648,17.044,568988,0
2011-08-17,17.191,17.514,16.589,16.76,271800,0
2011-08-18,16.165,16.165,15.077,15.311,639768,0
2011-08-19,14.961,15.812,14.851,15.131,359254,0
2011-08-22,15.552,15.717,14.977,15.147,490359,0
2011-08-23,15.229,16.094,15.105,16.086,329743,0
2011-08-24,16.057,16.76,15.769,16.714,424217,0
2011-08-25,16.884,17.217,16.129,16.265,434820,0
2011-08-26,15.992,16.949,15.887,16.856,342337,0
2011-08-29,17.415,17.91,16.992,17.891,548669,0
2011-08-30,17.748,18.035,17.299,17.928,338085,0
2011-08-31,18.066,18.254,17.57,17.875,459423,0
2011-09-01,17.928,18.387,17.091,17.317,560263,0
2011-09-02,16.848,16.922,16.191,16.488,248784,0
2011-09-06,15.849,16.598,15.812,16.552,441178,0
2011-09-07,16.769,17.452,16.668,17.317,371031,0
2011-09-08,17.182,17.398,16.462,16.598,279078,0
2011-09-09,16.425,16.425,15.474,15.822,523970,0
2011-09-12,15.445,15.897,15.147,15.598,486353,0
2011-09-13,15.68,16.208,15.482,15.915,559337,0
2011-09-14,15.992,16.479,15.266,16.208,497052,0
2011-09-15,16.047,16.507,15.975,16.293,429038,0
2011-09-16,16.444,16.533,16.114,16.372,663955,0
2011-09-19,15.992,16.265,15.482,15.975,282052,0
2011-09-20,16.01,16.236,15.338,15.409,507354,0
2011-09-21,15.426,15.527,14.456,14.518,758915,0
2011-09-22,15.868,15.933,14.063,14.456,2323031,0
2011-09-23,14.465,16.31,14.095,15.812,1000600,0
2011-09-26,16.649,16.813,15.897,16.605,1085119,0
2011-09-27,17.082,18.271,16.893,17.732,1205382,0
2011-09-28,17.766,17.983,16.425,16.471,411706,0
2011-09-29,16.949,17.147,16.236,16.992,425612,0
2011-09-30,16.623,17.037,16.065,16.065,479255,0
2011-10-03,15.859,16.526,14.969,14.977,591687,0
2011-10-04,14.915,17.072,14.915,17.063,884992,0
2011-10-05,17.1,17.785,16.517,17.568,839567,0
2011-10-06,17.496,18.297,17.327,18.136,499434,0
2011-10-07,18.199,18.297,16.813,16.838,388135,0
2011-10-10,17.243,18.144,17.138,18.072,403682,0
2011-10-11,17.891,18.486,17.712,18.387,429019,0
2011-10-12,18.649,19.366,18.44,18.89,585207,0
2011-10-13,18.702,19.287,18.584,19.233,537944,0
2011-10-14,19.376,19.466,18.855,19.287,601470,0
2011-10-17,19.027,19.027,17.928,18.035,429633,0
2011-10-18,18.117,19.287,17.829,19.107,616940,0
2011-10-19,19.018,19.304,18.387,18.44,521114,0
2011-10-20,18.512,18.512,17.901,18.136,490339,0
2011-10-21,18.521,19.046,18.387,18.89,523334,0
2011-10-24,18.953,19.765,18.811,19.657,372714,0
2011-10-25,19.426,19.505,18.848,18.902,428016,0
2011-10-26,19.243,19.601,18.557,19.44,381847,0
2011-10-27,20.212,21.177,19.994,20.771,722785,0
2011-10-28,20.527,20.86,19.808,20.079,321172,0
2011-10-31,19.635,19.689,18.57,18.58,490085,0
2011-11-01,17.742,18.343,17.218,18.013,760569,0
2011-11-02,18.53,18.737,18.126,18.693,448712,0
2011-11-03,18.912,19.47,18.291,19.416,284788,0
2011-11-04,19.138,19.426,18.687,19.344,219466,0
2011-11-07,19.304,19.395,18.297,19.079,226757,0
2011-11-08,19.177,19.45,18.649,19.385,277166,0
2011-11-09,18.435,18.893,17.994,18.037,571728,0
2011-11-10,18.299,18.642,17.94,18.48,356581,0
2011-11-11,18.785,19.361,18.597,19.291,331075,0
2011-11-14,19.187,19.519,18.811,19.071,381875,0
2011-11-15,19.018,19.854,18.772,19.566,299846,0
2011-11-16,19.225,19.79,18.839,18.873,281428,0
2011-11-17,18.782,18.97,18.289,18.415,233059,0
2011-11-18,18.443,18.606,18.192,18.452,206318,0
2011-11-21,18.054,18.054,17.327,17.613,329035,0
2011-11-22,17.589,17.633,16.941,17.121,234800,0
2011-11-23,16.932,16.977,16.274,16.787,455111,0
2011-11-25,16.813,17.157,16.426,16.444,150701,0
2011-11-28,17.166,17.742,17.166,17.57,297472,0
2011-11-29,17.651,17.966,17.416,17.831,231354,0
2011-11-30,18.8,19.46,18.592,19.441,677779,0
2011-12-01,19.298,19.651,18.758,18.832,400928,0
2011-12-02,19.138,19.811,18.921,19.092,239521,0
2011-12-05,19.48,19.893,18.642,18.858,376521,0
2011-12-06,18.842,19.389,18.758,19.237,238822,0
2011-12-07,19.011,19.011,18.228,18.902,265828,0
2011-12-08,18.66,18.902,17.912,17.994,251595,0
2011-12-09,18.146,19.489,18.146,19.263,393644,0
2011-12-12,18.858,19.039,18.452,19.011,316441,0
2011-12-13,19.263,19.514,18.101,18.235,352002,0
2011-12-14,18.056,18.101,17.535,17.606,423948,0
2011-12-15,18.056,18.749,17.94,18.524,451676,0
2011-12-16,18.767,19.505,18.48,18.597,751551,0
2011-12-19,18.785,19.298,18.083,18.163,308463,0
2011-12-20,18.514,19.542,18.514,19.454,476849,0
2011-12-21,19.056,19.776,18.947,19.642,244489,0
2011-12-22,19.128,19.163,16.372,16.696,1519851,0
2011-12-23,17.029,17.029,16.416,16.606,650581,0
2011-12-27,16.406,16.806,16.208,16.642,310699,0
2011-12-28,16.642,16.787,16.31,16.372,338791,0
2011-12-29,16.416,16.659,16.363,16.606,284997,0
2011-12-30,16.615,16.839,16.473,16.615,257667,0
2012-01-03,16.941,17.676,16.941,17.21,537368,0
2012-01-04,17.101,17.236,16.642,17.073,336771,0
2012-01-05,16.941,17.525,16.806,17.328,374300,0
2012-01-06,17.175,17.328,16.48,16.508,550705,0
2012-01-09,16.642,16.752,16.218,16.526,724823,0
2012-01-10,16.922,16.941,16.526,16.687,644546,0
2012-01-11,16.634,16.894,16.526,16.715,747861,0
2012-01-12,16.752,17.31,16.705,17.272,310193,0
2012-01-13,16.95,17.262,16.78,17.183,410886,0
2012-01-17,17.373,17.399,17.183,17.336,498603,0
2012-01-18,17.328,17.903,17.121,17.868,305854,0
2012-01-19,17.948,18.38,17.822,18.282,318854,0
2012-01-20,18.183,18.66,17.579,18.615,428512,0
2012-01-23,18.559,18.902,18.38,18.722,424143,0
2012-01-24,18.524,18.921,18.282,18.877,353065,0
2012-01-25,18.823,19.344,18.823,19.181,244165,0
2012-01-26,19.307,19.562,18.652,19.083,315270,0
2012-01-27,18.974,19.227,18.714,18.867,233304,0
2012-01-30,18.625,19.128,18.551,19.049,234920,0
2012-01-31,19.057,19.212,18.688,19.003,260107,0
2012-02-01,19.21,19.595,18.983,19.426,553352,0
2012-02-02,19.398,19.705,19.101,19.353,405549,0
2012-02-03,19.811,20.767,19.514,20.523,834561,0
2012-02-06,20.299,20.398,19.885,20.146,303607,0
2012-02-07,19.888,20.274,19.616,20.068,366718,0
2012-02-08,20.06,20.274,19.12,19.931,223532,0
2012-02-09,19.992,20.011,19.525,19.706,290884,0
2012-02-10,19.372,19.67,19.284,19.381,157413,0
2012-02-13,19.829,19.829,19.064,19.552,1030209,0
2012-02-14,19.379,19.811,19.092,19.668,503298,0
2012-02-15,19.814,19.941,19.212,19.391,331554,0
2012-02-16,19.57,20.408,19.426,20.091,333446,0
2012-02-17,20.266,20.302,19.363,19.391,525543,0
2012-02-21,19.661,19.814,19.139,19.265,437798,0
2012-02-22,19.057,19.381,19.057,19.239,583834,0
2012-02-23,19.239,19.851,18.994,19.778,228994,0
2012-02-24,19.805,19.931,19.293,19.319,134152,0
2012-02-27,19.05,19.525,18.75,19.319,199529,0
2012-02-28,19.284,19.598,19.013,19.327,200422,0
2012-02-29,19.413,19.52,18.935,18.935,145397,0
2012-03-01,19.139,19.706,18.985,19.355,461495,0
2012-03-02,19.336,19.363,18.436,18.588,277051,0
2012-03-05,18.481,19.147,18.481,19.031,207402,0
2012-03-06,18.722,18.878,18.283,18.436,206433,0
2012-03-07,18.436,18.75,18.327,18.715,226240,0
2012-03-08,19.084,19.293,18.706,19.248,248187,0
2012-03-09,19.248,20.13,18.985,19.579,502761,0
2012-03-12,19.525,19.564,19.139,19.327,1034048,0
2012-03-13,19.472,19.525,19.193,19.472,1075008,0
2012-03-14,19.391,19.588,19.075,19.183,237605,0
2012-03-15,19.363,19.456,19.003,19.381,476731,0
2012-03-16,19.381,19.544,19.293,19.381,655242,0
2012-03-19,19.499,20.193,19.391,19.706,490120,0
2012-03-20,19.689,19.896,19.363,19.724,224137,0
2012-03-21,19.778,20.078,19.399,19.743,509021,0
2012-03-22,19.111,20.733,18.931,20.636,1233496,0
2012-03-23,20.609,20.706,20.078,20.373,487139,0
2012-03-26,20.447,20.752,20.382,20.679,320880,0
2012-03-27,20.743,20.905,20.59,20.724,341839,0
2012-03-28,20.696,20.834,20.392,20.663,329689,0
2012-03-29,20.418,20.913,20.302,20.724,525118,0
2012-03-30,20.941,21.112,20.696,20.696,448941,0
2012-04-02,20.6,20.733,20.345,20.447,331976,0
2012-04-03,20.411,20.654,20.229,20.363,246275,0
2012-04-04,20.06,20.382,19.698,20.13,206523,0
2012-04-05,19.896,20.031,19.762,19.851,233046,0
2012-04-09,19.346,19.564,19.173,19.507,267903,0
2012-04-10,19.399,19.418,18.56,18.588,327223,0
2012-04-11,18.878,18.94,18.643,18.886,267125,0
2012-04-12,18.922,19.408,18.914,19.239,247343,0
2012-04-13,19.084,19.094,18.588,18.607,292111,0
2012-04-16,18.759,19.13,18.652,18.86,347735,0
2012-04-17,19.079,19.602,18.988,19.207,236957,0
2012-04-18,19.057,19.057,18.731,18.931,245365,0
2012-04-19,18.914,18.914,18.192,18.391,383080,0
2012-04-20,18.722,18.931,18.371,18.533,376157,0
2012-04-23,18.164,18.236,17.966,18.154,286977,0
2012-04-24,18.201,18.542,18.029,18.283,259634,0
2012-04-25,18.598,19.031,18.381,18.419,284109,0
2012-04-26,18.344,18.552,18.101,18.3,348126,0
2012-04-27,18.436,18.58,18.029,18.183,571142,0
2012-04-30,18.139,18.154,17.57,17.606,392643,0
2012-05-01,17.562,18.422,17.384,17.817,481709,0
2012-05-02,17.724,17.94,17.29,17.894,269553,0
2012-05-03,17.878,18.132,17.688,17.925,362287,0
2012-05-04,17.831,17.894,17.3,17.355,259629,0
2012-05-07,17.3,17.579,17.192,17.364,241261,0
2012-05-08,17.218,17.497,17.111,17.444,265675,0
2012-05-09,17.264,17.698,17.075,17.636,546723,0
2012-05-10,17.825,17.851,17.238,17.347,187477,0
2012-05-11,17.132,17.618,16.876,17.375,162898,0
2012-05-14,17.091,17.157,16.461,16.579,481093,0
2012-05-15,16.551,17.073,16.434,16.829,249831,0
2012-05-16,16.949,16.993,16.623,16.696,308424,0
2012-05-17,16.759,16.865,16.424,16.623,390580,0
2012-05-18,16.599,16.986,16.398,16.589,357472,0
2012-05-21,16.686,16.865,16.443,16.769,288820,0
2012-05-22,16.78,16.995,16.391,16.526,271039,0
2012-05-23,16.318,16.615,15.958,16.615,303481,0
2012-05-24,16.642,16.715,16.121,16.552,113855,0
2012-05-25,16.508,16.788,16.462,16.552,151900,0
2012-05-29,16.78,17.212,16.642,17.149,162641,0
2012-05-30,16.933,16.933,16.435,16.615,203979,0
2012-05-31,16.606,16.84,16.174,16.678,397706,0
2012-06-01,16.181,16.353,15.974,16.128,373902,0
2012-06-04,16.227,16.255,15.578,15.696,274741,0
2012-06-05,15.677,15.857,15.208,15.308,696257,0
2012-06-06,15.441,16.113,15.441,16.046,642411,0
2012-06-07,16.353,16.65,16.008,16.036,259484,0
2012-06-08,16.018,16.572,15.895,16.435,184162,0
2012-06-11,16.687,16.687,15.811,15.82,238750,0
2012-06-12,15.931,15.967,15.316,15.397,567046,0
2012-06-13,15.407,15.767,15.143,15.216,305845,0
2012-06-14,15.198,15.543,14.873,14.946,521600,0
2012-06-15,14.946,15.28,14.927,14.956,1013093,0
2012-06-18,14.864,15.119,14.864,14.973,651727,0
2012-06-19,15.082,15.586,15.036,15.534,558727,0
2012-06-20,15.525,15.732,15.415,15.461,214035,0
2012-06-21,15.441,15.705,15.234,15.28,327756,0
2012-06-22,15.28,15.316,15.027,15.072,602074,0
2012-06-25,14.81,15.152,14.728,14.784,239606,0
2012-06-26,14.794,14.965,14.468,14.757,494457,0
2012-06-27,14.757,15.234,14.665,15.1,259679,0
2012-06-28,14.982,16.235,14.846,16.103,891853,0
2012-06-29,16.526,16.78,16.273,16.715,704621,0
2012-07-02,16.678,16.923,16.462,16.659,538203,0
2012-07-03,16.615,17.618,16.488,17.599,342897,0
2012-07-05,17.508,17.626,17.03,17.228,354569,0
2012-07-06,16.995,17.132,16.78,17.047,329585,0
2012-07-09,16.961,17.122,16.761,17.03,298559,0
2012-07-10,17.132,17.212,16.534,16.678,310587,0
2012-07-11,16.687,16.742,16.454,16.715,220756,0
2012-07-12,16.471,16.552,16.103,16.406,198567,0
2012-07-13,16.526,16.913,16.48,16.733,182949,0
2012-07-16,16.562,16.822,16.217,16.31,142821,0
2012-07-17,16.416,16.599,16.028,16.398,152172,0
2012-07-18,16.336,16.788,16.146,16.742,112878,0
2012-07-19,16.78,17.103,16.562,16.83,160217,0
2012-07-20,16.669,16.687,16.381,16.462,225274,0
2012-07-23,16.093,16.19,15.776,16.085,248159,0
2012-07-24,16.156,16.156,15.171,15.28,421985,0
2012-07-25,15.38,15.857,15.29,15.715,276421,0
2012-07-26,16.028,16.103,15.47,15.758,179109,0
2012-07-27,15.876,16.488,15.696,16.398,210199,0
2012-07-30,16.398,16.58,16.19,16.318,141200,0
2012-07-31,16.207,16.687,16.156,16.517,337522,0
2012-08-01,16.543,16.606,15.974,15.974,619952,0
2012-08-02,15.784,16.008,15.55,15.811,202708,0
2012-08-03,16.138,16.715,16.065,16.687,448293,0
2012-08-06,16.678,17.047,16.625,16.933,339647,0
2012-08-07,17.065,17.59,16.904,16.942,275127,0
2012-08-08,16.857,17.103,16.83,16.969,91873,0
2012-08-09,16.923,17.132,16.923,17.047,171700,0
2012-08-10,16.978,17.132,16.642,17.012,294621,0
2012-08-13,17.004,17.228,16.733,16.961,235271,0
2012-08-14,17.075,17.238,16.913,17.004,273592,0
2012-08-15,16.923,17.311,16.885,17.292,210419,0
2012-08-16,17.264,17.851,17.194,17.817,263905,0
2012-08-17,17.789,18.186,17.67,18.177,224358,0
2012-08-20,18.06,18.177,17.799,17.943,194794,0
2012-08-21,18.007,18.413,17.906,18.268,256055,0
2012-08-22,18.205,18.286,17.748,17.809,223312,0
2012-08-23,17.771,17.915,17.5,17.678,140695,0
2012-08-24,17.599,18.017,17.599,17.925,207202,0
2012-08-27,18.007,18.007,17.662,17.799,150024,0
2012-08-28,17.771,18.041,17.735,17.969,269067,0
2012-08-29,17.997,18.15,17.924,18.024,190324,0
2012-08-30,17.842,17.887,17.735,17.76,130863,0
2012-08-31,17.969,18.051,17.534,17.735,215382,0
2012-09-04,17.706,18.142,17.26,18.031,253716,0
2012-09-05,17.951,18.232,17.842,18.046,357536,0
2012-09-06,18.158,18.296,17.988,18.142,401912,0
2012-09-07,18.314,18.45,18.114,18.424,171322,0
2012-09-10,18.424,18.614,18.296,18.495,171447,0
2012-09-11,18.539,18.651,18.322,18.539,214020,0
2012-09-12,18.641,18.804,18.521,18.713,236200,0
2012-09-13,18.767,19.41,18.686,19.365,224826,0
2012-09-14,19.43,19.883,19.193,19.702,251844,0
2012-09-17,19.61,19.61,19.248,19.284,128388,0
2012-09-18,19.066,19.066,18.358,18.415,611324,0
2012-09-19,18.557,18.713,18.331,18.415,653877,0
2012-09-20,16.81,17.234,16.329,16.844,921072,0
2012-09-21,17.164,17.444,16.817,17.434,1867070,0
2012-09-24,17.354,17.644,17.044,17.535,414655,0
2012-09-25,17.634,17.706,17.027,17.191,465525,0
2012-09-26,17.252,17.406,16.999,17.098,395052,0
2012-09-27,17.181,17.406,16.974,17.398,312009,0
2012-09-28,17.289,17.779,17.216,17.625,578845,0
2012-10-01,17.735,17.808,17.389,17.535,476528,0
2012-10-02,17.652,17.816,17.455,17.77,250239,0
2012-10-03,17.779,17.933,17.634,17.833,155428,0
2012-10-04,17.906,18.06,17.706,17.997,204595,0
2012-10-05,17.887,18.376,17.887,17.933,218610,0
2012-10-08,17.816,17.959,17.644,17.808,152951,0
2012-10-09,17.798,17.798,17.488,17.561,210577,0
2012-10-10,17.634,17.752,17.425,17.706,284199,0
2012-10-11,17.906,18.07,17.625,17.661,197983,0
2012-10-12,17.661,17.785,17.389,17.461,188802,0
2012-10-15,17.506,17.77,17.425,17.752,147282,0
2012-10-16,17.86,18.215,17.753,17.979,106122,0
2012-10-17,18.007,18.051,17.77,17.969,202304,0
2012-10-18,17.933,18.259,17.687,18.178,1097241,0
2012-10-19,18.06,18.114,17.561,17.734,189843,0
2012-10-22,17.716,17.842,17.453,17.544,267845,0
2012-10-23,17.335,17.607,17.181,17.461,337662,0
2012-10-24,17.616,17.644,17.364,17.416,151358,0
2012-10-25,17.607,17.806,17.364,17.554,152475,0
2012-10-26,17.597,17.687,17.381,17.561,110826,0
2012-10-31,17.58,17.752,17.27,17.58,192718,0
2012-11-01,17.544,18.651,17.544,18.322,363309,0
2012-11-02,18.358,18.525,17.416,17.461,265655,0
2012-11-05,17.416,17.706,17.317,17.597,105440,0
2012-11-06,17.726,17.979,17.661,17.842,144973,0
2012-11-07,17.652,17.652,17.128,17.27,221612,0
2012-11-08,17.225,17.497,17.191,17.317,232472,0
2012-11-09,17.344,17.816,17.191,17.607,262816,0
2012-11-12,17.726,17.735,17.354,17.506,126687,0
2012-11-13,17.561,18.15,17.434,17.743,389637,0
2012-11-14,17.696,17.798,17.034,17.164,320192,0
2012-11-15,17.108,17.279,16.87,17.07,214057,0
2012-11-16,17.034,17.172,16.528,17.137,315565,0
2012-11-19,17.398,17.677,17.398,17.634,222395,0
2012-11-20,17.544,17.833,17.434,17.825,145730,0
2012-11-21,17.933,18.087,17.597,18.07,160665,0
2012-11-23,18.063,18.479,18.063,18.432,88922,0
2012-11-26,18.331,18.459,18.196,18.387,105248,0
2012-11-27,18.387,18.585,18.387,18.387,169586,0
2012-11-28,18.34,18.996,18.122,18.968,268946,0
2012-11-29,19.177,19.715,19.134,19.47,261906,0
2012-11-30,19.734,19.771,19.078,19.234,283123,0
2012-12-03,19.425,19.635,19.034,19.124,128647,0
2012-12-04,19.115,19.315,18.851,19.225,135018,0
2012-12-05,19.315,19.342,18.905,19.106,171852,0
2012-12-06,19.06,19.115,18.513,19.106,128251,0
2012-12-07,19.207,19.207,18.75,18.844,232185,0
2012-12-10,18.861,19.378,18.44,18.769,1080994,0
2012-12-11,18.977,19.48,18.915,19.187,335856,0
2012-12-12,19.297,19.425,18.896,19.044,141294,0
2012-12-13,19.044,19.106,18.722,18.915,128061,0
2012-12-14,18.861,19.124,18.851,19.006,183567,0
2012-12-17,19.342,19.342,18.924,19.124,367145,0
2012-12-18,19.069,19.252,19.006,19.234,435519,0
2012-12-19,19.315,19.625,19.134,19.47,397212,0
2012-12-20,17.576,19.67,17.576,19.06,1047904,0
2012-12-21,18.844,19.26,18.74,19.229,1044832,0
2012-12-24,19.215,19.252,18.933,19.177,204432,0
2012-12-26,19.215,19.215,18.915,19.069,363990,0
2012-12-27,19.15,19.305,18.796,19.225,228827,0
2012-12-28,19.034,19.342,18.996,19.006,216671,0
2012-12-31,18.987,19.57,18.861,19.543,243366,0
2013-01-02,20.035,20.334,19.944,20.216,402690,0
2013-01-03,19.996,20.553,19.834,20.317,216499,0
2013-01-04,20.236,20.636,20.236,20.435,121579,0
2013-01-07,20.255,20.399,20.126,20.299,220484,0
2013-01-08,20.454,20.454,19.798,20.161,436414,0
2013-01-09,20.199,20.445,19.849,20.255,523776,0
2013-01-10,20.399,20.399,20.044,20.317,281331,0
2013-01-11,20.189,20.553,20.17,20.525,423071,0
2013-01-14,20.399,20.636,20.38,20.619,364354,0
2013-01-15,20.418,20.79,20.418,20.645,398514,0
2013-01-16,20.6,20.845,20.499,20.745,223585,0
2013-01-17,20.845,21.273,20.773,21.273,369410,0
2013-01-18,21.219,21.447,20.881,21.264,352492,0
2013-01-22,21.046,21.438,21.019,21.438,201569,0
2013-01-23,21.4,21.7,21.264,21.565,349577,0
2013-01-24,21.545,21.93,21.365,21.846,312947,0
2013-01-25,21.966,22.075,21.765,22.011,351589,0
2013-01-28,21.947,22.74,21.885,22.548,597088,0
2013-01-29,22.477,22.748,22.295,22.668,388128,0
2013-01-30,22.512,22.565,22.219,22.346,357172,0
2013-01-31,22.365,22.74,22.219,22.496,344559,0
2013-02-01,22.676,22.748,22.383,22.593,358070,0
2013-02-04,22.419,22.496,21.885,22.027,254170,0
2013-02-05,22.229,22.61,22.047,22.075,237109,0
2013-02-06,21.836,22.019,21.072,21.91,530593,0
2013-02-07,21.966,22.148,21.666,21.865,226924,0
2013-02-08,21.9,22.056,21.775,21.984,171594,0
2013-02-11,21.974,21.993,21.638,21.812,181137,0
2013-02-12,21.819,22.165,21.819,22.138,226203,0
2013-02-13,22.13,22.383,22.011,22.338,429613,0
2013-02-14,22.219,22.548,22.219,22.538,255240,0
2013-02-15,22.658,22.713,22.477,22.602,467683,0
2013-02-19,22.685,22.756,22.504,22.726,351775,0
2013-02-20,22.756,22.756,22.165,22.193,276004,0
2013-02-21,22.193,22.374,21.865,21.93,201903,0
2013-02-22,22.094,22.33,21.984,22.247,214061,0
2013-02-25,22.374,22.374,21.593,21.629,323035,0
2013-02-26,21.664,21.956,21.574,21.802,487077,0
2013-02-27,21.779,22.521,21.641,22.162,484838,0
2013-02-28,22.091,22.363,21.962,21.971,365453,0
2013-03-01,21.934,22.293,21.715,22.155,577223,0
2013-03-04,22.043,22.446,21.842,22.363,239526,0
2013-03-05,22.466,23.061,22.208,22.868,503851,0
2013-03-06,22.941,23.205,22.748,23.106,202557,0
2013-03-07,23.051,23.224,22.905,23.187,217635,0
2013-03-08,23.426,23.654,23.163,23.528,381472,0
2013-03-11,23.345,23.364,22.932,23.144,333412,0
2013-03-12,23.041,23.106,22.868,22.924,261031,0
2013-03-13,22.932,23.163,22.775,23.134,379925,0
2013-03-14,23.116,23.253,22.887,23.244,442334,0
2013-03-15,23.041,23.17,22.849,23.088,688721,0
2013-03-18,22.63,23.336,22.582,23.253,584739,0
2013-03-19,23.317,23.462,22.905,23.224,515791,0
2013-03-20,23.373,23.462,23.032,23.307,470147,0
2013-03-21,23.163,25.504,23.004,25.138,1270089,0
2013-03-22,25.221,25.357,25.019,25.092,608574,0
2013-03-25,25.111,25.376,24.836,25.083,349917,0
2013-03-26,25.239,25.239,24.919,25.221,231957,0
2013-03-27,25.056,25.357,24.901,25.267,315779,0
2013-03-28,25.183,25.488,25.157,25.33,301549,0
2013-04-01,25.293,25.357,24.432,24.545,233838,0
2013-04-02,24.661,24.964,23.748,23.874,278842,0
2013-04-03,23.987,24.056,23.364,23.436,317052,0
2013-04-04,23.472,23.626,23.289,23.482,150122,0
2013-04-05,23.078,23.436,23.032,23.234,204147,0
2013-04-08,23.364,23.719,23.294,23.6,318197,0
2013-04-09,23.452,23.702,23.336,23.373,255488,0
2013-04-10,23.426,24.114,23.424,23.846,343583,0
2013-04-11,23.883,24.003,23.753,23.921,251036,0
2013-04-12,23.846,24.029,23.618,23.729,163955,0
2013-04-15,23.709,23.81,22.081,22.264,431493,0
2013-04-16,22.574,22.775,22.293,22.639,202104,0
2013-04-17,22.485,22.556,21.633,21.851,400789,0
2013-04-18,22.007,22.162,21.421,21.587,267268,0
2013-04-19,21.587,22.329,21.311,22.145,309025,0
2013-04-22,21.999,22.293,21.44,22.081,175944,0
2013-04-23,22.293,22.574,22.007,22.503,201570,0
2013-04-24,22.495,22.849,22.456,22.676,284219,0
2013-04-25,22.895,23.345,22.732,22.932,427795,0
2013-04-26,22.968,23.022,22.694,22.868,225423,0
2013-04-29,22.803,22.977,22.775,22.905,267007,0
2013-04-30,22.878,23.143,22.61,22.968,496297,0
2013-05-01,22.941,22.968,21.66,21.696,602129,0
2013-05-02,21.871,22.118,21.614,22.091,375416,0
2013-05-03,22.312,22.959,22.293,22.409,437665,0
2013-05-06,22.456,22.775,22.283,22.658,215171,0
2013-05-07,22.748,23.078,22.446,23.078,166101,0
2013-05-08,23.07,23.07,22.565,23.014,196341,0
2013-05-09,23.032,23.187,22.813,22.859,143363,0
2013-05-10,22.968,23.508,22.968,23.398,218895,0
2013-05-13,23.426,23.828,23.388,23.528,293880,0
2013-05-14,23.6,23.96,23.574,23.874,281319,0
2013-05-15,23.837,24.33,23.81,23.883,281042,0
2013-05-16,23.802,23.874,23.412,23.546,350844,0
2013-05-17,23.618,24.238,23.583,24.187,336932,0
2013-05-20,24.151,24.469,24.01,24.45,323376,0
2013-05-21,24.526,25.065,24.248,25.037,350860,0
2013-05-22,25.121,25.52,25.074,25.23,574979,0
2013-05-23,24.982,25.424,24.919,25.404,365692,0
2013-05-24,25.303,25.625,25.147,25.395,252672,0
2013-05-28,25.67,25.962,25.433,25.789,277478,0
2013-05-29,25.619,25.674,25.269,25.523,174397,0
2013-05-30,25.582,26.015,25.515,25.866,131650,0
2013-05-31,25.749,26.349,25.701,25.851,219997,0
2013-06-03,25.857,26.124,25.397,25.775,427435,0
2013-06-04,25.813,26.024,25.379,25.736,205678,0
2013-06-05,25.674,25.997,25.417,25.601,420258,0
2013-06-06,25.629,25.84,25.426,25.707,263153,0
2013-06-07,25.958,26.226,25.619,25.958,197495,0
2013-06-10,25.949,25.958,25.582,25.911,173361,0
2013-06-11,25.498,25.848,25.223,25.523,111104,0
2013-06-12,25.803,25.848,25.35,25.444,162909,0
2013-06-13,25.397,26.207,25.26,26.124,269261,0
2013-06-14,26.161,26.189,25.766,25.822,130447,0
2013-06-17,26.033,26.189,25.832,26.066,115550,0
2013-06-18,26.199,26.593,26.041,26.252,226046,0
2013-06-19,26.279,26.464,25.997,26.041,117108,0
2013-06-20,25.629,25.629,25.122,25.426,282721,0
2013-06-21,25.523,25.803,25.278,25.426,619306,0
2013-06-24,25.184,25.453,25.011,25.13,290672,0
2013-06-25,25.444,25.84,25.075,25.498,207009,0
2013-06-26,25.784,25.784,24.902,25.02,412332,0
2013-06-27,24.368,25.057,22.775,24.983,1091955,0
2013-06-28,24.845,25.14,24.828,24.892,661352,0
2013-07-01,24.862,25.582,24.862,25.296,561160,0
2013-07-02,25.242,25.699,24.974,25.214,208130,0
2013-07-03,25.011,25.523,24.862,25.35,113889,0
2013-07-05,25.813,25.866,25.315,25.866,256701,0
2013-07-08,25.893,26.289,25.803,25.997,240632,0
2013-07-09,26.236,26.481,25.968,26.4,426376,0
2013-07-10,26.327,26.54,26.124,26.289,332154,0
2013-07-11,26.667,26.667,26.199,26.353,397779,0
2013-07-12,26.207,26.455,26.131,26.353,392649,0
2013-07-15,26.514,26.534,26.307,26.429,247895,0
2013-07-16,26.538,26.65,26.151,26.236,167287,0
2013-07-17,26.373,26.373,25.949,26.279,200680,0
2013-07-18,26.279,26.63,26.146,26.464,147220,0
2013-07-19,26.307,26.62,26.076,26.5,203526,0
2013-07-22,26.289,26.612,26.236,26.279,136682,0
2013-07-23,26.216,26.667,26.189,26.565,252176,0
2013-07-24,26.547,26.658,25.939,25.997,175299,0
2013-07-25,25.822,26.066,25.462,25.977,282664,0
2013-07-26,25.746,25.84,25.496,25.832,131079,0
2013-07-29,25.756,25.845,25.369,25.638,93172,0
2013-07-30,25.746,26.095,25.624,25.968,156617,0
2013-07-31,25.929,26.194,25.674,25.848,217928,0
2013-08-01,26.207,27.309,26.207,26.787,357014,0
2013-08-02,26.593,26.813,26.437,26.722,156386,0
2013-08-05,26.62,26.875,26.327,26.429,149263,0
2013-08-06,26.335,26.335,25.717,26.141,122284,0
2013-08-07,26.26,26.26,25.813,25.92,115599,0
2013-08-08,26.131,26.429,25.997,26.317,150433,0
2013-08-09,26.252,26.39,26.105,26.226,251509,0
2013-08-12,25.939,26.5,25.893,26.327,207018,0
2013-08-13,26.363,26.649,26.033,26.584,91636,0
2013-08-14,26.584,26.63,25.968,26.226,100855,0
2013-08-15,25.92,26.279,25.214,25.242,433478,0
2013-08-16,25.113,25.726,25.029,25.232,223503,0
2013-08-19,25.149,25.397,24.745,24.745,184456,0
2013-08-20,24.689,24.937,24.507,24.79,514021,0
2013-08-21,24.689,25.039,24.368,24.79,339418,0
2013-08-22,24.892,25.664,24.892,25.533,134713,0
2013-08-23,25.563,25.939,25.282,25.379,81986,0
2013-08-26,25.369,25.572,25.204,25.306,102583,0
2013-08-27,24.956,25.204,24.285,24.295,158178,0
2013-08-28,24.373,24.512,24.134,24.328,78705,0
2013-08-29,24.26,24.769,24.152,24.483,99541,0
2013-08-30,24.435,24.474,23.421,23.532,272944,0
2013-09-03,23.939,24.28,23.348,23.615,1071956,0
2013-09-04,23.605,23.892,23.579,23.651,324851,0
2013-09-05,23.716,23.995,23.513,23.835,448584,0
2013-09-06,24.01,24.01,23.17,23.661,312797,0
2013-09-09,23.67,24.152,23.67,24.019,167002,0
2013-09-10,24.115,24.115,23.882,24.047,401907,0
2013-09-11,24.066,24.28,23.987,24.197,302802,0
2013-09-12,24.197,24.521,24.134,24.143,199215,0
2013-09-13,24.27,24.408,23.977,24.338,151763,0
2013-09-16,24.585,24.585,24.197,24.25,164961,0
2013-09-17,24.25,24.928,24.161,24.89,184481,0
2013-09-18,24.88,25.418,24.557,24.973,395954,0
2013-09-19,24.594,26.09,24.493,25.834,596041,0
2013-09-20,25.851,26.496,25.851,26.193,640887,0
2013-09-23,26.193,26.438,25.923,26.08,360360,0
2013-09-24,26.525,26.748,26.166,26.379,353548,0
2013-09-25,26.443,26.756,26.08,26.405,354586,0
2013-09-26,26.395,26.627,26.183,26.571,272950,0
2013-09-27,26.332,26.82,26.332,26.709,201970,0
2013-09-30,26.468,27.283,26.332,26.961,377748,0
2013-10-01,26.874,27.394,26.794,27.217,489123,0
2013-10-02,26.941,27.208,26.794,26.884,228811,0
2013-10-03,26.82,26.82,26.156,26.386,313105,0
2013-10-04,26.293,26.425,25.886,25.971,255053,0
2013-10-07,25.611,25.943,25.333,25.333,219399,0
2013-10-08,25.369,25.427,24.88,25.037,237795,0
2013-10-09,25.112,25.472,24.87,25.112,286288,0
2013-10-10,25.499,25.933,25.184,25.933,258361,0
2013-10-11,25.786,27.107,25.621,26.884,320924,0
2013-10-14,26.775,27.071,26.699,26.97,212903,0
2013-10-15,26.83,27.181,26.554,26.794,306202,0
2013-10-16,26.979,27.301,26.637,27.189,192231,0
2013-10-17,26.97,27.644,26.932,27.634,232061,0
2013-10-18,27.644,27.976,27.487,27.92,335424,0
2013-10-21,27.92,28.087,27.653,27.928,252191,0
2013-10-22,28.023,28.372,27.91,28.336,328333,0
2013-10-23,28.18,28.439,27.864,28.262,508175,0
2013-10-24,28.429,28.742,28.363,28.458,352820,0
2013-10-25,28.576,28.762,28.18,28.421,237688,0
2013-10-28,28.392,28.402,27.946,28.326,222965,0
2013-10-29,28.363,28.677,28.087,28.511,262475,0
2013-10-30,28.382,28.529,27.883,27.996,175669,0
2013-10-31,27.946,28.289,27.644,28.032,239911,0
2013-11-01,28.032,28.141,27.237,27.946,307824,0
2013-11-04,28.226,28.289,27.928,28.208,253275,0
2013-11-05,27.996,28.307,27.792,28.16,232925,0
2013-11-06,28.411,28.411,27.31,27.54,320717,0
2013-11-07,27.725,27.82,27.014,27.062,150685,0
2013-11-08,27.301,28.087,26.993,28.023,218705,0
2013-11-11,27.92,28.087,27.763,27.956,92002,0
2013-11-12,27.838,28.566,27.772,28.474,190064,0
2013-11-13,28.244,28.817,28.244,28.809,164196,0
2013-11-14,28.789,29.038,28.511,28.566,140200,0
2013-11-15,28.529,28.732,28.189,28.576,256027,0
2013-11-18,28.615,28.881,28.281,28.484,104341,0
2013-11-19,28.429,28.872,28.281,28.372,102393,0
2013-11-20,28.464,28.762,28.095,28.289,147960,0
2013-11-21,28.429,29.305,28.429,29.29,190282,0
2013-11-22,29.325,29.464,28.881,29.203,238661,0
2013-11-25,29.298,29.51,28.965,29.203,206409,0
2013-11-26,29.311,29.665,29.235,29.45,312753,0
2013-11-27,29.524,29.821,29.402,29.561,274773,0
2013-11-29,29.746,29.969,29.45,29.598,227321,0
2013-12-02,29.304,29.94,28.608,28.707,421573,0
2013-12-03,28.653,28.838,28.058,28.161,330221,0
2013-12-04,28.015,28.273,27.335,27.781,277715,0
2013-12-05,27.742,27.891,27.316,27.828,253676,0
2013-12-06,28.19,28.44,27.733,27.781,491718,0
2013-12-09,27.723,28.039,27.567,27.828,323534,0
2013-12-10,27.847,27.873,27.169,27.326,314155,0
2013-12-11,27.326,27.326,26.613,26.667,316299,0
2013-12-12,26.684,26.854,26.49,26.659,334855,0
2013-12-13,26.815,26.854,26.258,26.631,334962,0
2013-12-16,26.751,27.298,26.733,27.141,358466,0
2013-12-17,27.16,27.316,26.684,26.879,235132,0
2013-12-18,27,27.195,26.574,27.076,420885,0
2013-12-19,26.899,27.141,26.121,26.49,1106337,0
2013-12-20,26.593,26.835,26.102,26.704,1634052,0
2013-12-23,26.879,27.613,26.743,27.567,642325,0
2013-12-24,27.519,27.762,27.298,27.687,201527,0
2013-12-26,27.81,27.956,27.613,27.882,311028,0
2013-12-27,27.976,28.087,27.567,27.652,185888,0
2013-12-30,27.678,27.791,27.448,27.467,138183,0
2013-12-31,27.447,27.567,27.327,27.382,264347,0
2014-01-02,27.353,27.518,26.694,26.863,217689,0
2014-01-03,26.879,27.502,26.733,27.438,332297,0
2014-01-06,27.548,27.723,27,27.103,314148,0
2014-01-07,27.169,27.51,27.169,27.298,227155,0
2014-01-08,27.204,27.363,26.975,27.186,474035,0
2014-01-09,27.326,28.404,27.244,27.819,816112,0
2014-01-10,27.733,28.087,26.975,27.335,482554,0
2014-01-13,27.16,27.316,26.381,26.519,288605,0
2014-01-14,26.631,27.16,26.557,26.889,268429,0
2014-01-15,27.039,27.253,26.899,27.019,212599,0
2014-01-16,26.871,27.151,26.667,26.879,208288,0
2014-01-17,26.667,26.889,26.593,26.743,177130,0
2014-01-21,26.946,27.039,26.659,26.76,216089,0
2014-01-22,26.815,27.029,26.584,26.936,121725,0
2014-01-23,26.574,26.899,26.574,26.751,188075,0
2014-01-24,26.863,26.863,25.564,25.834,315235,0
2014-01-27,25.897,25.992,25.508,25.769,232326,0
2014-01-28,25.851,26.028,25.397,25.573,246883,0
2014-01-29,25.331,25.825,25.322,25.524,248823,0
2014-01-30,25.787,26.214,25.426,26.101,309782,0
2014-01-31,25.349,26.214,25.165,26.001,388219,0
2014-02-03,25.944,26.223,24.608,24.663,858221,0
2014-02-04,24.804,25.099,24.349,24.721,456309,0
2014-02-05,24.617,24.774,24.396,24.552,243281,0
2014-02-06,24.627,25.452,24.358,24.637,251276,0
2014-02-07,24.692,25.109,24.508,24.96,189222,0
2014-02-10,24.774,24.915,24.498,24.858,197912,0
2014-02-11,24.858,25.284,24.673,25.119,179133,0
2014-02-12,25.165,25.544,25.099,25.368,213760,0
2014-02-13,25.127,26.046,25.09,25.992,178268,0
2014-02-14,25.963,26.158,25.524,26.038,169995,0
2014-02-18,26.038,26.258,25.834,26.011,173366,0
2014-02-19,25.778,26.258,25.583,25.611,218256,0
2014-02-20,25.593,25.906,25.417,25.897,173362,0
2014-02-21,26.019,26.214,25.693,25.719,204422,0
2014-02-24,25.797,26.204,25.749,25.963,309945,0
2014-02-25,25.924,26.287,25.86,26.092,155233,0
2014-02-26,26.178,26.746,26.138,26.373,200710,0
2014-02-27,26.296,26.502,26.062,26.492,189009,0
2014-02-28,26.567,26.81,26.205,26.268,273718,0
2014-03-03,26.028,26.278,25.394,25.943,265822,0
2014-03-04,26.335,27.527,26.055,27.406,403379,0
2014-03-05,27.098,27.406,26.903,27.034,252870,0
2014-03-06,27.313,27.406,26.912,27.22,163837,0
2014-03-07,27.5,27.732,27.2,27.454,240045,0
2014-03-10,27.425,27.677,27.23,27.491,184063,0
2014-03-11,27.303,27.508,26.464,26.652,216149,0
2014-03-12,26.531,26.987,26.473,26.979,159661,0
2014-03-13,27.147,27.147,25.886,26.344,119519,0
2014-03-14,26.205,27.005,26.082,26.893,176801,0
2014-03-17,27.088,27.088,26.111,26.373,379580,0
2014-03-18,26.39,26.961,26.39,26.736,364178,0
2014-03-19,26.624,27.063,26.531,26.764,196779,0
2014-03-20,28.396,30.129,28.059,29.252,690790,0
2014-03-21,29.654,29.654,29.002,29.318,636940,0
2014-03-24,29.242,29.625,28.807,29.41,384861,0
2014-03-25,29.802,29.951,28.982,29.587,272322,0
2014-03-26,29.907,30.148,29.02,29.4,329648,0
2014-03-27,29.4,29.755,28.964,29.076,261279,0
2014-03-28,29.205,30.045,28.955,29.066,223072,0
2014-03-31,29.308,30.12,29.225,29.951,325300,0
2014-04-01,30.112,30.428,29.841,30.232,481325,0
2014-04-02,29.97,30.278,29.868,30.063,282140,0
2014-04-03,30.083,30.25,29.419,29.683,222332,0
2014-04-04,29.988,30.054,28.647,28.861,329067,0
2014-04-07,28.825,28.825,27.882,28.46,412252,0
2014-04-08,28.452,28.807,28.015,28.487,266538,0
2014-04-09,28.666,28.666,28.191,28.582,389756,0
2014-04-10,28.611,28.759,27.713,27.986,238712,0
2014-04-11,27.722,28.191,27.546,27.846,299689,0
2014-04-14,28.386,28.386,27.369,27.464,280730,0
2014-04-15,27.631,27.996,27.22,27.956,285904,0
2014-04-16,28.265,28.62,28.049,28.348,330393,0
2014-04-17,28.219,28.768,28.219,28.415,205464,0
2014-04-21,28.46,29.169,28.443,28.825,224972,0
2014-04-22,29.01,29.145,28.562,28.777,262218,0
2014-04-23,28.666,28.853,28.396,28.534,247120,0
2014-04-24,28.833,28.833,27.946,28.657,306205,0
2014-04-25,28.701,28.853,28.152,28.443,348927,0
2014-04-28,28.582,28.906,28.049,28.543,282964,0
2014-04-29,28.366,28.871,28.246,28.433,241578,0
2014-04-30,28.516,28.935,27.976,28.739,277232,0
2014-05-01,28.749,28.853,27.986,28.601,348244,0
2014-05-02,28.657,29.038,28.469,28.692,225448,0
2014-05-05,28.406,28.992,28.017,28.815,231771,0
2014-05-06,28.543,28.768,28.219,28.386,349826,0
2014-05-07,28.496,28.955,27.882,28.897,323595,0
2014-05-08,28.72,29.355,28.72,28.787,321800,0
2014-05-09,28.638,28.797,28.172,28.787,222602,0
2014-05-12,29.02,29.841,29.02,29.693,289092,0
2014-05-13,29.531,29.737,28.759,28.815,393091,0
2014-05-14,28.768,28.768,28.152,28.21,289175,0
2014-05-15,28.152,28.329,27.78,28.172,262976,0
2014-05-16,28.123,28.62,27.919,28.62,181006,0
2014-05-19,28.591,29.056,28.015,28.734,224292,0
2014-05-20,28.749,28.749,27.837,28.133,315418,0
2014-05-21,28.228,28.674,28.006,28.479,203794,0
2014-05-22,28.496,28.935,28.228,28.853,150592,0
2014-05-23,28.935,29.4,28.629,29.159,296882,0
2014-05-27,29.272,29.56,29.094,29.507,213032,0
2014-05-28,29.419,29.578,29.074,29.392,221265,0
2014-05-29,29.241,29.56,29.036,29.4,119351,0
2014-05-30,29.498,29.498,29.036,29.281,315590,0
2014-06-02,28.942,29.478,28.585,29.382,376247,0
2014-06-03,29.307,29.498,28.625,28.726,202847,0
2014-06-04,28.568,28.858,28.214,28.558,196857,0
2014-06-05,28.68,29.326,28.269,29.232,227721,0
2014-06-06,30.076,30.637,29.843,30.019,463179,0
2014-06-09,30.028,30.215,29.823,30.205,447960,0
2014-06-10,29.843,30.311,29.843,30.028,237734,0
2014-06-11,29.784,30.122,29.711,29.843,365537,0
2014-06-12,29.784,30.151,29.438,29.728,248465,0
2014-06-13,29.87,29.87,29.232,29.429,201127,0
2014-06-16,29.4,29.583,28.942,29.167,323364,0
2014-06-17,28.784,29.541,28.784,29.204,504216,0
2014-06-18,29.187,29.918,28.877,29.261,422769,0
2014-06-19,29.281,29.665,29.261,29.606,278114,0
2014-06-20,29.803,30.187,29.541,29.972,437615,0
2014-06-23,30.076,30.076,29.569,29.775,244556,0
2014-06-24,29.719,30.132,29.14,29.281,409879,0
2014-06-25,29.084,29.784,29.074,29.665,495713,0
2014-06-26,27.969,28.607,27.156,27.82,1149216,0
2014-06-27,27.903,28.858,27.734,28.735,802417,0
2014-06-30,28.755,28.755,28.223,28.314,479446,0
2014-07-01,28.492,29.241,28.231,28.858,594185,0
2014-07-02,28.804,29,28.558,28.625,214450,0
2014-07-03,28.67,29.382,28.617,29.157,131661,0
2014-07-07,29.055,29.13,28.558,28.607,165000,0
2014-07-08,28.578,28.578,28.052,28.156,418396,0
2014-07-09,28.146,28.448,28.018,28.249,369003,0
2014-07-10,27.782,28.231,27.482,28.089,512347,0
2014-07-11,28.018,28.304,27.94,28.089,175018,0
2014-07-14,28.323,28.521,28.194,28.295,277845,0
2014-07-15,28.249,28.745,28.194,28.362,258957,0
2014-07-16,28.484,28.548,28.072,28.343,347138,0
2014-07-17,28.194,28.41,27.989,28.072,237096,0
2014-07-18,27.911,28.68,27.903,28.548,325433,0
2014-07-21,28.343,28.353,27.632,28.035,239787,0
2014-07-22,28.156,28.511,27.903,28.438,269099,0
2014-07-23,28.41,28.653,28.109,28.249,196399,0
2014-07-24,28.295,28.548,28.11,28.166,235234,0
2014-07-25,28.018,28.042,27.642,27.705,200014,0
2014-07-28,27.696,27.696,27.117,27.285,294880,0
2014-07-29,27.294,27.491,27.061,27.239,318143,0
2014-07-30,27.398,27.632,27.022,27.491,202586,0
2014-07-31,27.323,27.566,27.209,27.379,483767,0
2014-08-01,27.416,27.528,26.743,26.864,474344,0
2014-08-04,26.969,27.117,26.443,26.901,353677,0
2014-08-05,26.724,27.303,26.724,26.986,356467,0
2014-08-06,26.676,27.398,26.676,27.146,335028,0
2014-08-07,27.323,27.323,26.872,27.126,222028,0
2014-08-08,27.146,27.661,27.126,27.547,243696,0
2014-08-11,27.678,27.792,27.369,27.596,294759,0
2014-08-12,27.482,27.671,27.209,27.445,174799,0
2014-08-13,27.519,27.753,27.445,27.596,181401,0
2014-08-14,27.622,27.811,27.386,27.705,129518,0
2014-08-15,27.959,27.959,27.174,27.435,199888,0
2014-08-18,27.671,28.126,27.533,28.109,240737,0
2014-08-19,28.176,28.643,27.875,28.464,209920,0
2014-08-20,28.323,28.362,27.921,28.259,129659,0
2014-08-21,28.204,28.501,27.865,28.474,156587,0
2014-08-22,28.448,28.653,28.24,28.607,167823,0
2014-08-25,28.794,28.913,28.371,28.401,110801,0
2014-08-26,28.521,28.697,28.323,28.521,156561,0
2014-08-27,28.636,28.717,28.248,28.289,112965,0
2014-08-28,28.212,28.38,27.845,27.881,174392,0
2014-08-29,27.881,28.04,27.711,27.956,185089,0
2014-09-02,28.088,28.717,27.845,28.568,456153,0
2014-09-03,28.626,28.805,28.479,28.79,410956,0
2014-09-04,28.925,29.17,28.644,28.93,325829,0
2014-09-05,28.795,29.077,28.654,28.832,239705,0
2014-09-08,28.766,28.925,28.438,28.501,169547,0
2014-09-09,28.484,28.813,28.097,28.258,302153,0
2014-09-10,28.248,28.607,28.114,28.448,332142,0
2014-09-11,28.286,28.992,28.286,28.963,389612,0
2014-09-12,28.813,29.149,28.248,28.607,233852,0
2014-09-15,28.671,28.691,28.419,28.573,160558,0
2014-09-16,28.474,28.934,28.38,28.578,306867,0
2014-09-17,28.548,29.348,28.428,29.039,484169,0
2014-09-18,30.103,30.31,28.588,29.285,738571,0
2014-09-19,29.377,29.458,28.87,28.944,520671,0
2014-09-22,28.775,28.862,28.448,28.46,245195,0
2014-09-23,28.4,28.4,28.074,28.114,244500,0
2014-09-24,28.23,28.795,28.107,28.736,463362,0
2014-09-25,28.617,28.823,28.164,28.38,341573,0
2014-09-26,28.428,28.607,28.193,28.568,337075,0
2014-09-29,28.23,28.474,28.084,28.286,257692,0
2014-09-30,28.239,28.419,28.033,28.08,945792,0
2014-10-01,28.08,28.268,27.692,27.918,832033,0
2014-10-02,27.966,28.174,27.459,27.966,384308,0
2014-10-03,28.23,28.39,27.927,27.976,325090,0
2014-10-06,28.024,28.258,27.788,27.862,247360,0
2014-10-07,27.628,27.881,27.383,27.491,385297,0
2014-10-08,27.459,27.672,26.932,27.648,592660,0
2014-10-09,27.648,27.721,26.903,27.016,437222,0
2014-10-10,26.996,27.336,26.715,26.753,432538,0
2014-10-13,26.705,27.08,26.564,26.771,344799,0
2014-10-14,26.97,27.373,26.848,26.932,486300,0
2014-10-15,26.537,27.288,26.175,27.129,559083,0
2014-10-16,26.685,27.798,26.339,27.683,676061,0
2014-10-17,28.07,28.248,27.798,27.937,645901,0
2014-10-20,27.759,28.313,27.759,28.268,483864,0
2014-10-21,28.428,28.795,28.277,28.775,373662,0
2014-10-22,28.805,29.103,28.626,28.775,279965,0
2014-10-23,29.133,29.386,28.93,29.029,449404,0
2014-10-24,29.103,29.311,28.992,29.16,461308,0
2014-10-27,29.103,29.255,28.842,29.255,272915,0
2014-10-28,29.321,30.074,29.275,30.007,427045,0
2014-10-29,30.074,30.252,29.592,29.969,520379,0
2014-10-30,29.546,30.149,29.502,29.969,481885,0
2014-10-31,30.243,30.243,29.906,30.103,673631,0
2014-11-03,30.194,30.218,29.661,29.848,1071387,0
2014-11-04,29.631,30.103,29.443,29.473,527720,0
2014-11-05,29.68,30.017,29.123,29.285,429232,0
2014-11-06,29.295,29.611,29.255,29.592,697363,0
2014-11-07,29.661,29.969,29.606,29.886,247891,0
2014-11-10,30.149,30.213,29.771,30.213,253087,0
2014-11-11,30.13,30.43,29.819,29.923,393920,0
2014-11-12,29.744,30.223,29.744,30.158,227128,0
2014-11-13,30.167,30.167,29.555,29.68,174448,0
2014-11-14,29.68,29.923,29.512,29.616,161844,0
2014-11-17,29.463,29.708,29.19,29.19,190754,0
2014-11-18,29.275,29.583,29.067,29.108,215433,0
2014-11-19,28.879,29.423,28.663,28.944,175687,0
2014-11-20,28.775,29.275,28.775,29.255,181060,0
2014-11-21,29.602,29.602,29.048,29.16,348712,0
2014-11-24,29.198,29.641,29.114,29.621,202718,0
2014-11-25,29.762,29.859,29.442,29.477,178651,0
2014-11-26,29.527,29.527,29.283,29.328,100019,0
2014-11-28,29.403,29.413,28.583,28.713,206441,0
2014-12-01,28.404,28.694,28.365,28.365,310713,0
2014-12-02,28.365,28.747,28.242,28.365,270956,0
2014-12-03,28.252,28.819,28.11,28.563,727361,0
2014-12-04,28.451,28.573,28.224,28.516,210626,0
2014-12-05,28.524,28.866,28.384,28.487,371036,0
2014-12-08,28.356,28.912,28.122,28.46,315451,0
2014-12-09,28.147,29.225,27.828,29.093,296777,0
2014-12-10,28.96,29.149,28.215,28.272,298338,0
2014-12-11,28.469,28.97,28.413,28.506,285802,0
2014-12-12,28.187,28.524,28.127,28.281,448152,0
2014-12-15,28.543,28.723,27.968,28.1,377377,0
2014-12-16,27.939,28.857,27.799,28.451,458402,0
2014-12-17,28.602,29.592,28.384,29.385,542837,0
2014-12-18,27.874,28.326,26.986,28.297,1758427,0
2014-12-19,28.233,28.272,27.939,28.063,1434058,0
2014-12-22,28.035,28.082,27.514,27.639,459595,0
2014-12-23,27.818,27.872,27.542,27.698,445173,0
2014-12-24,27.883,27.92,27.581,27.629,261315,0
2014-12-26,27.676,28.272,27.676,27.988,365361,0
2014-12-29,27.968,28.687,27.968,28.573,280286,0
2014-12-30,28.534,28.81,28.479,28.583,244681,0
2014-12-31,28.621,28.723,27.809,27.809,290760,0
2015-01-02,28.018,28.289,27.514,27.676,296756,0
2015-01-05,27.591,27.76,27.212,27.401,311266,0
2015-01-06,27.639,27.668,26.681,26.835,268438,0
2015-01-07,27.043,27.495,26.711,26.863,282604,0
2015-01-08,27.127,27.363,26.854,26.909,571890,0
2015-01-09,26.88,27.098,26.655,26.88,288458,0
2015-01-12,26.845,26.986,26.627,26.711,306042,0
2015-01-13,26.948,27.411,26.343,26.825,343498,0
2015-01-14,26.426,27.079,26.426,26.968,558047,0
2015-01-15,27.088,27.363,26.617,26.655,415229,0
2015-01-16,26.56,26.815,26.429,26.681,289804,0
2015-01-20,26.758,26.89,26.438,26.599,293611,0
2015-01-21,26.551,26.778,26.041,26.164,313356,0
2015-01-22,26.266,26.986,26.096,26.929,257600,0
2015-01-23,26.89,27.147,26.522,27.014,263054,0
2015-01-26,26.909,27.306,26.835,27.287,270791,0
2015-01-27,27.033,27.287,26.863,27.192,214358,0
2015-01-28,27.411,27.581,27.157,27.297,429598,0
2015-01-29,27.43,27.75,27.283,27.74,334047,0
2015-01-30,27.478,27.684,27.372,27.45,534334,0
2015-02-02,27.6,27.968,27.127,27.92,444453,0
2015-02-03,28.137,28.723,28.11,28.723,397282,0
2015-02-04,28.524,28.941,28.356,28.534,331908,0
2015-02-05,28.819,29.055,28.469,29.008,360083,0
2015-02-06,29.064,29.502,28.98,29.32,384992,0
2015-02-09,29.178,29.462,29.008,29.121,290236,0
2015-02-10,29.394,29.671,28.902,29.196,266431,0
2015-02-11,29.149,29.546,29.093,29.205,287601,0
2015-02-12,29.205,29.952,29.205,29.69,319890,0
2015-02-13,29.782,30.236,29.745,30.095,350902,0
2015-02-17,30.009,30.236,29.745,29.952,327967,0
2015-02-18,29.782,30.169,29.671,30.132,296529,0
2015-02-19,30.066,30.115,29.555,29.631,333880,0
2015-02-20,29.611,29.735,29.102,29.631,307286,0
2015-02-23,29.611,29.611,29.183,29.413,357027,0
2015-02-24,29.376,29.716,29.376,29.611,150054,0
2015-02-25,29.491,29.641,29.301,29.471,175682,0
2015-02-26,29.375,29.592,29.309,29.481,209840,0
2015-02-27,29.421,29.61,29.365,29.394,300080,0
2015-03-02,29.451,29.698,29.394,29.611,316718,0
2015-03-03,28.919,28.948,27.894,27.894,620793,0
2015-03-04,27.848,27.894,27.296,27.44,594765,0
2015-03-05,27.669,27.669,27.231,27.362,401849,0
2015-03-06,27.135,27.45,26.575,26.633,410383,0
2015-03-09,26.765,26.965,26.642,26.775,347271,0
2015-03-10,26.595,26.746,26.158,26.28,323355,0
2015-03-11,26.318,26.566,26.017,26.527,366659,0
2015-03-12,26.687,27.077,26.547,27.051,370348,0
2015-03-13,27.002,27.145,26.168,26.298,473810,0
2015-03-16,26.479,27.241,26.289,27.012,540189,0
2015-03-17,27.021,27.362,26.87,27.287,349168,0
2015-03-18,27.287,27.703,27.041,27.411,329255,0
2015-03-19,27.533,27.685,26.945,27.487,479500,0
2015-03-20,27.495,27.761,26.615,26.975,968064,0
2015-03-23,26.945,26.945,26.443,26.547,505104,0
2015-03-24,26.488,26.877,26.443,26.707,702340,0
2015-03-25,26.669,27.031,26.462,26.479,620158,0
2015-03-26,26.462,26.462,26.119,26.235,346851,0
2015-03-27,26.206,26.415,25.871,25.998,378987,0
2015-03-30,26.119,26.328,26.008,26.206,489616,0
2015-03-31,26.08,26.415,26.08,26.348,518636,0
2015-04-01,26.348,26.348,25.836,26.235,390260,0
2015-04-02,26.252,26.642,26.119,26.595,407434,0
2015-04-06,26.377,27.012,26.197,26.803,329571,0
2015-04-07,26.717,26.897,26.469,26.585,447406,0
2015-04-08,26.785,27.116,26.642,27.069,370240,0
2015-04-09,26.984,27.116,26.547,26.945,203206,0
2015-04-10,27.086,27.191,26.906,27.012,143081,0
2015-04-13,26.992,27.211,26.916,27.096,187123,0
2015-04-14,27.231,27.344,26.86,27.116,206932,0
2015-04-15,27.231,27.78,27.191,27.581,388857,0
2015-04-16,27.63,27.63,27.211,27.362,277690,0
2015-04-17,27.241,27.371,26.906,27.051,362445,0
2015-04-20,27.353,27.571,27.26,27.523,379539,0
2015-04-21,27.62,27.63,27.315,27.62,369595,0
2015-04-22,27.659,27.732,27.459,27.649,229648,0
2015-04-23,27.514,27.659,27.051,27.287,403534,0
2015-04-24,27.287,27.287,26.984,27.173,282974,0
2015-04-27,27.221,27.44,26.566,26.935,471284,0
2015-04-28,27.096,27.251,26.813,27.145,167408,0
2015-04-29,27.06,27.077,26.651,26.678,153301,0
2015-04-30,26.433,26.746,25.939,26.017,511637,0
2015-05-01,26.07,26.318,25.949,26.197,280262,0
2015-05-04,26.27,26.687,26.235,26.479,242859,0
2015-05-05,26.338,26.697,26.044,26.215,254342,0
2015-05-06,26.235,26.479,26.036,26.289,218510,0
2015-05-07,26.235,26.605,26.235,26.303,170885,0
2015-05-08,26.615,26.755,26.357,26.633,173319,0
2015-05-11,26.623,26.887,26.517,26.575,122324,0
2015-05-12,26.415,26.443,26.061,26.395,239729,0
2015-05-13,26.452,26.488,25.968,26.138,146664,0
2015-05-14,26.357,26.851,25.909,26.842,208511,0
2015-05-15,26.832,26.887,26.517,26.803,236451,0
2015-05-18,26.707,26.785,26.357,26.775,198282,0
2015-05-19,26.813,26.87,26.566,26.651,128177,0
2015-05-20,26.727,26.727,26.537,26.669,133071,0
2015-05-21,26.669,26.765,26.405,26.623,142660,0
2015-05-22,26.595,26.803,26.187,26.235,154988,0
2015-05-26,26.119,26.557,25.589,25.739,230922,0
2015-05-27,25.749,26.14,25.511,26.046,181648,0
2015-05-28,26.14,26.437,25.93,26.429,272883,0
2015-05-29,26.429,26.682,26.311,26.429,373361,0
2015-06-01,26.551,26.751,26.311,26.712,268689,0
2015-06-02,26.712,27.066,26.311,26.781,218181,0
2015-06-03,26.8,27.18,26.692,27.103,315503,0
2015-06-04,26.883,27.038,26.731,26.781,173787,0
2015-06-05,26.791,27.113,26.722,27.103,173159,0
2015-06-08,26.999,27.093,26.809,27.018,189720,0
2015-06-09,26.942,27.143,26.796,27.103,185529,0
2015-06-10,27.258,27.868,27.162,27.801,277233,0
2015-06-11,27.831,28.002,27.523,27.831,358850,0
2015-06-12,27.841,27.982,27.659,27.858,155758,0
2015-06-15,27.61,27.61,27.018,27.249,269696,0
2015-06-16,27.304,27.733,27.258,27.62,321162,0
2015-06-17,27.791,27.868,27.514,27.561,217498,0
2015-06-18,27.581,28.173,27.561,28.021,420004,0
2015-06-19,27.933,28.114,27.733,27.733,731418,0
2015-06-22,27.811,28.123,27.752,28.039,373780,0
2015-06-23,28.087,28.451,28.059,28.382,306746,0
2015-06-24,28.24,28.66,28.24,28.603,1190311,0
2015-06-25,30.311,30.512,28.804,28.906,2335444,0
2015-06-26,29.365,29.365,28.706,29.099,988013,0
2015-06-29,28.794,29.175,28.412,28.479,371368,0
2015-06-30,27.933,28.163,27.333,27.6,847799,0
2015-07-01,27.771,28.021,27.561,27.771,384575,0
2015-07-02,27.841,27.914,27.058,27.171,273992,0
2015-07-06,26.999,27.266,26.8,27.219,483839,0
2015-07-07,27.275,27.41,26.666,27.199,434051,0
2015-07-08,26.999,27.093,26.59,26.741,374724,0
2015-07-09,27.066,27.294,26.666,27.123,339505,0
2015-07-10,27.439,27.571,27.324,27.42,365604,0
2015-07-13,27.42,27.771,27.42,27.695,272212,0
2015-07-14,27.669,27.972,27.591,27.905,195183,0
2015-07-15,27.942,28.106,27.858,28.087,466922,0
2015-07-16,28.123,28.279,28.03,28.133,430906,0
2015-07-17,28.03,28.163,27.63,27.905,398201,0
2015-07-20,27.972,28.012,27.695,27.896,295900,0
2015-07-21,27.669,27.972,27.352,27.39,263827,0
2015-07-22,27.333,27.571,27.285,27.449,157122,0
2015-07-23,27.495,27.733,27.048,27.103,240137,0
2015-07-24,27.018,27.18,26.541,26.656,330281,0
2015-07-27,26.492,26.531,26.238,26.446,255755,0
2015-07-28,26.618,26.722,26.15,26.551,290975,0
2015-07-29,26.492,27.18,26.429,27.066,235734,0
2015-07-30,26.883,27.018,26.8,26.883,328290,0
2015-07-31,26.903,26.952,26.656,26.751,420949,0
2015-08-03,26.741,26.818,26.409,26.682,235756,0
2015-08-04,26.712,26.761,26.492,26.692,228504,0
2015-08-05,26.712,26.989,26.58,26.674,286572,0
2015-08-06,26.712,26.8,26.464,26.59,660951,0
2015-08-07,26.492,26.781,26.36,26.628,285944,0
2015-08-10,26.818,27.361,26.781,27.239,481219,0
2015-08-11,26.989,27.324,26.962,27.229,267509,0
2015-08-12,26.989,27.314,26.912,27.199,382900,0
2015-08-13,27.219,27.41,27.113,27.133,342019,0
2015-08-14,27.009,27.39,27.009,27.229,223576,0
2015-08-17,27.171,28.133,27.066,28.087,411619,0
2015-08-18,28.106,28.372,27.933,28.211,361727,0
2015-08-19,28.002,28.153,27.695,27.952,213094,0
2015-08-20,27.677,27.686,27.162,27.162,257536,0
2015-08-21,26.761,27.266,26.761,26.903,292965,0
2015-08-24,25.828,26.874,25.311,26.038,429808,0
2015-08-25,26.61,26.61,25.493,25.518,803743,0
2015-08-26,26.131,26.171,25.212,25.718,507857,0
2015-08-27,25.959,26.073,25.46,25.891,636488,0
2015-08-28,25.846,26.382,25.699,25.891,488571,0
2015-08-31,25.854,26.303,25.748,26.009,394549,0
2015-09-01,25.606,25.797,25.202,25.212,357333,0
2015-09-02,25.556,25.634,25.23,25.499,461573,0
2015-09-03,25.643,25.92,25.509,25.778,428633,0
2015-09-04,25.414,26.073,25.404,25.959,335444,0
2015-09-08,26.323,26.604,26.009,26.422,293851,0
2015-09-09,26.668,26.746,26.256,26.313,478982,0
2015-09-10,26.265,26.524,25.979,26.047,276610,0
2015-09-11,25.94,26.247,25.672,25.959,257890,0
2015-09-14,26.112,26.141,25.699,25.846,262163,0
2015-09-15,26.083,26.554,25.768,26.402,548235,0
2015-09-16,26.382,26.833,26.313,26.726,453235,0
2015-09-17,29.347,29.431,26.978,27.341,1388633,0
2015-09-18,27.11,28.282,27.11,27.351,1167277,0
2015-09-21,27.659,28.263,27.476,27.63,913974,0
2015-09-22,27.448,27.55,27.09,27.428,508690,0
2015-09-23,27.56,27.669,27.09,27.236,659856,0
2015-09-24,27.196,27.448,26.756,26.978,597701,0
2015-09-25,27.159,27.159,26.65,26.716,508482,0
2015-09-28,26.716,26.796,26.333,26.362,543258,0
2015-09-29,26.392,27.005,26.275,26.986,732702,0
2015-09-30,27.246,27.704,27.024,27.669,810361,0
2015-10-01,27.742,27.924,27.159,27.752,575300,0
2015-10-02,27.55,28.032,27.341,28.032,361087,0
2015-10-05,28.299,29.135,28.214,29.097,538583,0
2015-10-06,29.002,29.239,28.78,28.866,440100,0
2015-10-07,28.972,29.604,28.78,29.394,594271,0
2015-10-08,29.327,29.683,29.125,29.501,501917,0
2015-10-09,29.501,29.73,29.279,29.356,526201,0
2015-10-12,29.441,29.604,29.299,29.501,431943,0
2015-10-13,29.431,29.557,29.347,29.441,536001,0
2015-10-14,29.394,29.441,28.77,28.848,344408,0
2015-10-15,28.982,29.307,28.702,29.307,645035,0
2015-10-16,29.356,29.356,29.067,29.249,424464,0
2015-10-19,29.194,30.363,29.115,30.344,1391425,0
2015-10-20,30.554,30.966,30.344,30.833,811819,0
2015-10-21,31.063,31.093,30.42,30.459,510254,0
2015-10-22,30.344,30.469,29.884,30.267,601255,0
2015-10-23,30.527,31.245,30.238,31.235,659003,0
2015-10-26,30.929,31.323,30.573,30.784,547468,0
2015-10-27,30.699,31.034,30.105,30.325,310010,0
2015-10-28,30.508,31.379,30.371,31.36,539859,0
2015-10-29,31.245,31.245,30.535,30.573,431344,0
2015-10-30,30.518,30.746,30.258,30.439,496286,0
2015-11-02,30.41,30.862,30.036,30.736,368546,0
2015-11-03,30.813,31.198,30.527,30.947,344094,0
2015-11-04,30.986,31.112,29.96,30.105,812200,0
2015-11-05,30.046,30.641,29.894,30.535,327626,0
2015-11-06,30.363,30.592,30.142,30.554,246943,0
2015-11-09,30.439,30.602,29.904,30.179,406573,0
2015-11-10,30.036,30.68,30.036,30.651,550699,0
2015-11-11,30.699,30.793,30.39,30.508,344513,0
2015-11-12,30.228,30.43,29.375,29.394,372763,0
2015-11-13,29.259,29.451,28.74,28.819,347536,0
2015-11-16,28.73,28.982,28.711,28.848,361608,0
2015-11-17,28.933,29.347,28.702,29.105,405702,0
2015-11-18,29.249,29.795,28.933,29.767,494305,0
2015-11-19,29.683,29.874,29.431,29.663,366299,0
2015-11-20,29.73,29.835,29.491,29.663,473247,0
2015-11-23,29.693,29.969,29.623,29.914,500351,0
2015-11-24,29.832,30.281,29.629,30.151,395750,0
2015-11-25,30.121,30.71,30.121,30.612,355124,0
2015-11-27,30.545,30.989,30.42,30.979,187366,0
2015-11-30,31.086,31.086,30.469,30.564,381891,0
2015-12-01,30.738,31.056,30.694,30.95,397323,0
2015-12-02,30.903,31.046,30.691,30.825,365324,0
2015-12-03,30.95,30.95,29.958,30.005,233891,0
2015-12-04,30.074,30.43,29.919,30.334,285095,0
2015-12-07,30.257,30.257,29.938,30.197,234883,0
2015-12-08,29.958,30.151,29.639,29.919,191274,0
2015-12-09,29.891,30.074,29.129,29.233,258847,0
2015-12-10,29.253,29.581,28.926,29.158,283227,0
2015-12-11,28.713,29.013,28.348,28.435,206873,0
2015-12-14,28.425,28.713,28.203,28.386,283696,0
2015-12-15,28.628,28.995,28.618,28.868,431482,0
2015-12-16,29.129,29.426,29.06,29.148,448601,0
2015-12-17,28.732,29.774,28.618,29.426,502860,0
2015-12-18,28.916,28.955,27.393,27.462,1564395,0
2015-12-21,27.616,27.759,27.124,27.528,570087,0
2015-12-22,27.471,27.566,26.854,27.346,781535,0
2015-12-23,27.413,27.547,27.114,27.287,898965,0
2015-12-24,27.23,27.626,27.154,27.383,246426,0
2015-12-28,27.363,27.829,27.104,27.509,596759,0
2015-12-29,27.749,28.723,27.721,28.522,598188,0
2015-12-30,28.53,28.657,27.942,28.338,208597,0
2015-12-31,28.165,28.569,27.665,27.665,338176,0
2016-01-04,27.354,27.354,26.392,26.506,594179,0
2016-01-05,26.651,26.738,26.333,26.605,388661,0
2016-01-06,26.121,26.402,25.687,25.899,406084,0
2016-01-07,25.359,25.715,24.917,25.071,583945,0
2016-01-08,25.147,25.456,24.715,24.752,470040,0
2016-01-11,24.898,25.389,24.752,25.349,582571,0
2016-01-12,25.512,25.918,25.031,25.349,415844,0
2016-01-13,25.428,25.706,24.453,24.542,346434,0
2016-01-14,24.735,25.051,24.097,24.666,643839,0
2016-01-15,24.077,24.387,23.634,24.107,445359,0
2016-01-19,24.33,24.493,23.77,23.954,393199,0
2016-01-20,23.672,24.166,22.941,23.904,397062,0
2016-01-21,23.992,24.166,23.721,23.837,416565,0
2016-01-22,24.185,24.567,24.185,24.443,233425,0
2016-01-25,24.387,24.483,23.538,23.625,235992,0
2016-01-26,23.789,24.32,23.78,24.166,343298,0
2016-01-27,24.019,24.24,23.392,23.595,220907,0
2016-01-28,23.77,23.992,23.509,23.711,339869,0
2016-01-29,23.751,24.715,23.751,24.695,390414,0
2016-02-01,24.483,24.955,24.097,24.542,314646,0
2016-02-02,24.24,24.285,23.761,23.808,287315,0
2016-02-03,24.048,24.616,23.568,24.077,298650,0
2016-02-04,24.038,24.685,23.973,24.156,344531,0
2016-02-05,24.057,24.194,23.172,23.19,290123,0
2016-02-08,23.017,23.249,22.489,22.825,485779,0
2016-02-09,22.536,22.931,22.479,22.564,580529,0
2016-02-10,22.805,22.892,22.361,22.38,409665,0
2016-02-11,21.93,22.526,21.784,22.093,449674,0
2016-02-12,22.38,22.489,22.123,22.286,400952,0
2016-02-16,22.536,23.229,22.286,22.671,626547,0
2016-02-17,22.873,23.963,22.786,23.894,513400,0
2016-02-18,24.009,24.522,23.88,24.404,482204,0
2016-02-19,24.27,24.522,23.875,24.31,285852,0
2016-02-22,24.57,24.772,23.904,24.656,279988,0
2016-02-23,24.522,24.801,24.498,24.676,506472,0
2016-02-24,24.402,25.081,24.402,24.973,267239,0
2016-02-25,24.973,25.313,24.723,25.226,267896,0
2016-02-26,25.371,25.652,25.147,25.488,330636,0
2016-02-29,25.448,25.662,25.147,25.294,272811,0
2016-03-01,25.525,26.097,25.401,26.088,196041,0
2016-03-02,26.022,26.34,25.923,26.272,586558,0
2016-03-03,26.3,26.864,26.233,26.845,254582,0
2016-03-04,26.835,26.902,26.614,26.873,242693,0
2016-03-07,26.864,27.358,26.504,27.281,200794,0
2016-03-08,27.067,27.096,26.688,26.778,237256,0
2016-03-09,26.873,27.116,26.604,27.106,182865,0
2016-03-10,27.165,27.253,26.42,26.788,197228,0
2016-03-11,26.989,27.407,26.854,27.377,208634,0
2016-03-14,27.377,27.377,26.873,27.253,251532,0
2016-03-15,27.126,27.286,26.912,27.077,209758,0
2016-03-16,27.262,27.999,26.982,27.688,370466,0
2016-03-17,27.882,29.502,27.571,29.317,615397,0
2016-03-18,29.432,30.103,29.298,30.044,684408,0
2016-03-21,29.56,30.481,29.366,29.81,324493,0
2016-03-22,29.616,30.014,29.531,29.772,423672,0
2016-03-23,29.745,29.966,29.298,29.791,459827,0
2016-03-24,29.551,29.569,28.852,29.366,529957,0
2016-03-28,29.472,30.024,29.064,29.162,365558,0
2016-03-29,29.113,29.928,29.064,29.918,924860,0
2016-03-30,30.054,30.054,29.472,29.636,338691,0
2016-03-31,29.597,29.966,29.452,29.947,750843,0
2016-04-01,29.666,29.666,29.238,29.472,602141,0
2016-04-04,29.356,29.51,28.832,28.909,357235,0
2016-04-05,28.648,29.007,28.474,28.639,413420,0
2016-04-06,28.59,28.998,28.455,28.929,217452,0
2016-04-07,28.744,29.074,28.459,28.531,306389,0
2016-04-08,28.813,29.337,28.725,28.784,291507,0
2016-04-11,28.938,29.055,28.425,28.522,279143,0
2016-04-12,28.59,29.205,27.513,28.948,416238,0
2016-04-13,29.172,29.762,28.698,29.706,354382,0
2016-04-14,29.686,30.113,29.631,30.044,391909,0
2016-04-15,29.937,30.326,29.768,29.937,268074,0
2016-04-18,29.86,30.287,29.82,30.218,191239,0
2016-04-19,30.267,30.316,29.511,29.531,236014,0
2016-04-20,29.472,29.815,29.394,29.656,235779,0
2016-04-21,29.696,29.83,29.452,29.616,228956,0
2016-04-22,29.686,30.363,29.606,30.178,359553,0
2016-04-25,30.034,30.074,29.497,29.676,132027,0
2016-04-26,29.686,30.074,29.626,30.034,149169,0
2016-04-27,30.054,30.218,29.782,30.054,184918,0
2016-04-28,29.84,30.287,28.861,29.928,241465,0
2016-04-29,29.753,29.753,29.045,29.248,238592,0
2016-05-02,29.298,29.87,29.298,29.706,205437,0
2016-05-03,29.432,29.432,28.899,29.182,214200,0
2016-05-04,29.094,29.502,29.045,29.21,145573,0
2016-05-05,29.366,29.805,29.238,29.288,174693,0
2016-05-06,29.113,29.477,29.094,29.472,148043,0
2016-05-09,29.327,29.753,29.327,29.636,209232,0
2016-05-10,29.81,30.064,29.735,30.014,192255,0
2016-05-11,29.89,30.093,29.307,29.403,194077,0
2016-05-12,29.56,29.782,29.22,29.762,283493,0
2016-05-13,29.725,29.91,29.376,29.511,185797,0
2016-05-16,29.472,29.999,28.642,29.772,191639,0
2016-05-17,29.725,29.8,28.899,29.016,222145,0
2016-05-18,28.968,29.462,28.842,29.016,209481,0
2016-05-19,28.89,29.2,28.492,28.958,187297,0
2016-05-20,29.162,29.616,28.55,29.606,208706,0
2016-05-23,29.569,29.715,29.074,29.103,204638,0
2016-05-24,29.317,30.228,29.317,30.121,208704,0
2016-05-25,30.206,30.606,30.001,30.314,176827,0
2016-05-26,30.411,30.572,30.285,30.411,141250,0
2016-05-27,30.411,30.869,30.344,30.82,227992,0
2016-05-31,30.947,31.074,30.714,30.84,182814,0
2016-06-01,30.743,31.356,30.44,31.279,205473,0
2016-06-02,31.171,31.386,31.113,31.356,162696,0
2016-06-03,31.259,31.259,30.885,31.084,165907,0
2016-06-06,31.297,31.527,31.005,31.249,242097,0
2016-06-07,31.21,31.756,31.161,31.61,230078,0
2016-06-08,31.492,31.882,31.346,31.814,133630,0
2016-06-09,31.61,31.658,31.317,31.639,214160,0
2016-06-10,31.239,31.658,30.781,31.522,304636,0
2016-06-13,31.317,31.726,30.567,30.586,399167,0
2016-06-14,30.48,30.859,30.421,30.615,322432,0
2016-06-15,30.743,30.926,30.48,30.538,161197,0
2016-06-16,30.206,30.558,29.906,30.548,303610,0
2016-06-17,30.606,30.85,30.275,30.47,358768,0
2016-06-20,30.869,31.191,30.724,30.79,224383,0
2016-06-21,30.733,31.042,30.401,30.665,241228,0
2016-06-22,30.772,31.054,30.344,30.401,362172,0
2016-06-23,32.321,33.188,31.396,31.648,1331436,0
2016-06-24,29.856,30.134,28.463,28.59,1183861,0
2016-06-27,28.111,28.307,27.149,27.381,567914,0
2016-06-28,27.586,27.801,27.47,27.636,618456,0
2016-06-29,28.016,28.405,27.956,28.385,557709,0
2016-06-30,28.502,29.126,28.483,29.116,383586,0
2016-07-01,29.096,29.456,28.97,29.213,292348,0
2016-07-05,29.145,29.261,28.833,29.126,418142,0
2016-07-06,29.076,29.546,28.98,29.341,254659,0
2016-07-07,29.526,29.813,28.96,29.261,142039,0
2016-07-08,29.583,30.372,29.583,30.139,315359,0
2016-07-11,30.246,30.504,29.981,30.363,253483,0
2016-07-12,30.665,31.434,30.47,31.132,316892,0
2016-07-13,31.259,31.464,31.015,31.151,303623,0
2016-07-14,31.472,31.59,30.665,31.094,222504,0
2016-07-15,31.317,31.317,30.736,31.103,325826,0
2016-07-18,31.229,31.297,30.889,31.084,191830,0
2016-07-19,30.938,31.132,30.869,31.035,200173,0
2016-07-20,31.094,31.59,30.976,31.454,176345,0
2016-07-21,31.297,31.502,30.909,30.976,205216,0
2016-07-22,31.094,31.86,31.054,31.667,388004,0
2016-07-25,31.619,31.97,31.619,31.756,269517,0
2016-07-26,31.756,32.087,31.619,32.037,167419,0
2016-07-27,32.009,32.262,31.862,32.019,150035,0
2016-07-28,32.009,32.174,31.862,31.902,221031,0
2016-07-29,31.931,32.242,31.775,31.921,297829,0
2016-08-01,31.98,32.067,31.61,31.648,324426,0
2016-08-02,31.658,31.717,31.386,31.492,304406,0
2016-08-03,31.541,31.658,31.1,31.327,266794,0
2016-08-04,31.414,31.98,31.414,31.872,246214,0
2016-08-05,32.037,32.798,31.951,32.739,303201,0
2016-08-08,32.729,32.807,32.467,32.719,183304,0
2016-08-09,32.554,32.885,30.217,32.633,270447,0
2016-08-10,32.709,32.779,30.217,32.272,165087,0
2016-08-11,32.272,32.554,32.272,32.359,210674,0
2016-08-12,32.311,32.652,32.302,32.487,154942,0
2016-08-15,32.447,32.954,32.282,32.856,143960,0
2016-08-16,32.876,33.237,32.779,32.818,235591,0
2016-08-17,32.838,33.042,32.603,32.904,223444,0
2016-08-18,32.954,33.461,32.848,33.441,188640,0
2016-08-19,33.392,33.898,32.292,33.841,294694,0
2016-08-22,33.684,34.036,33.547,33.977,193821,0
2016-08-23,34.092,34.668,34.074,34.561,231100,0
2016-08-24,34.444,34.707,34.4,34.658,281439,0
2016-08-25,34.561,34.93,34.221,34.863,203877,0
2016-08-26,34.903,35.516,34.775,35.096,346602,0
2016-08-29,35.253,35.38,34.98,35.02,258791,0
2016-08-30,35.068,35.263,34.96,35.01,301636,0
2016-08-31,35.058,35.43,34.911,35.302,280177,0
2016-09-01,35.439,35.578,34.48,34.833,437807,0
2016-09-02,35.068,35.578,34.94,35.176,351259,0
2016-09-06,35.224,35.263,34.676,35.02,145307,0
2016-09-07,35.028,35.372,34.862,35.367,224443,0
2016-09-08,35.254,35.282,34.872,35.156,149710,0
2016-09-09,34.774,35.136,33.893,33.902,265703,0
2016-09-12,33.472,34.46,33.459,34.441,163185,0
2016-09-13,34.069,34.373,33.404,33.884,245788,0
2016-09-14,33.815,34.069,33.659,33.874,225663,0
2016-09-15,33.855,34.451,33.736,34.383,133445,0
2016-09-16,34.334,34.539,33.893,34.177,331059,0
2016-09-19,34.187,34.764,34.108,34.51,205768,0
2016-09-20,32.847,33.003,31.261,31.467,1166078,0
2016-09-21,31.368,31.76,31.04,31.467,751608,0
2016-09-22,29.841,30.047,27.756,29.949,2039459,0
2016-09-23,29.881,30.037,28.843,28.911,1042577,0
2016-09-26,28.676,28.971,28.256,28.579,774003,0
2016-09-27,28.51,28.53,28.217,28.383,515990,0
2016-09-28,28.383,28.706,27.923,28.261,466819,0
2016-09-29,28.266,28.334,27.923,27.923,284121,0
2016-09-30,28.148,28.178,27.854,27.992,414863,0
2016-10-03,28.002,28.364,27.287,27.346,481694,0
2016-10-04,27.355,28.021,27.355,27.736,746129,0
2016-10-05,27.884,28.383,27.57,27.718,877657,0
2016-10-06,27.59,28.031,27.522,27.894,560573,0
2016-10-07,27.894,28.035,27.56,27.649,567487,0
2016-10-10,27.736,28.021,27.61,27.864,362389,0
2016-10-11,27.836,27.884,27.022,27.111,293928,0
2016-10-12,27.178,27.374,26.799,26.945,392013,0
2016-10-13,26.799,27.091,26.465,26.739,501154,0
2016-10-14,26.915,26.915,26.417,26.583,604943,0
2016-10-17,26.826,27.188,26.621,26.905,472127,0
2016-10-18,27.248,27.317,26.689,26.719,389254,0
2016-10-19,27.071,27.394,26.679,27.188,431183,0
2016-10-20,27.062,27.468,27.042,27.287,426200,0
2016-10-21,27.208,27.63,27.091,27.522,352356,0
2016-10-24,27.776,28.246,27.776,27.845,265387,0
2016-10-25,27.962,28.275,27.444,27.532,288888,0
2016-10-26,27.483,27.952,27.483,27.55,307159,0
2016-10-27,27.736,27.736,27.141,27.277,212091,0
2016-10-28,27.238,27.58,27.188,27.307,169958,0
2016-10-31,27.454,27.55,27.208,27.208,233229,0
2016-11-01,27.404,27.429,26.45,26.965,397836,0
2016-11-02,26.816,27.307,26.816,27.136,377592,0
2016-11-03,27.258,27.307,26.769,26.866,447309,0
2016-11-04,26.573,27.478,26.528,26.816,362953,0
2016-11-07,27.307,28.554,27.258,28.481,543018,0
2016-11-08,28.285,28.481,27.894,27.942,282176,0
2016-11-09,27.649,29.509,26.483,29.41,503520,0
2016-11-10,29.851,30.585,29.655,29.801,412207,0
2016-11-11,29.851,31.319,29.753,31.221,412851,0
2016-11-14,31.417,32.103,30.928,31.172,534398,0
2016-11-15,31.221,31.221,30.512,30.928,269235,0
2016-11-16,30.879,31.124,30.56,30.928,242292,0
2016-11-17,30.976,31.271,30.732,31.172,326944,0
2016-11-18,31.124,31.882,30.879,31.857,330923,0
2016-11-21,32.004,32.542,32.004,32.495,353104,0
2016-11-22,32.542,33.326,32.346,33.228,300875,0
2016-11-23,33.228,33.716,32.983,33.619,244977,0
2016-11-25,33.766,33.766,33.424,33.57,115247,0
2016-11-28,33.374,33.522,32.983,33.228,616009,0
2016-11-29,33.326,33.374,32.885,32.983,275000,0
2016-11-30,33.101,33.199,31.773,31.97,422927,0
2016-12-01,32.216,33.003,32.216,32.855,293293,0
2016-12-02,32.855,33.052,32.068,32.118,264931,0
2016-12-05,32.412,32.56,32.166,32.51,382447,0
2016-12-06,32.659,33.101,32.487,32.757,417456,0
2016-12-07,32.609,33.371,32.609,33.298,332211,0
2016-12-08,33.199,33.642,33.151,33.543,445958,0
2016-12-09,33.495,33.888,33.052,33.888,661565,0
2016-12-12,33.248,34.085,33.248,33.888,354530,0
2016-12-13,34.036,34.38,33.426,33.937,536480,0
2016-12-14,33.692,34.085,33.617,33.79,356530,0
2016-12-15,33.986,34.92,33.258,34.773,398148,0
2016-12-16,34.92,35.855,34.188,34.97,731121,0
2016-12-19,34.92,35.216,34.528,35.167,376107,0
2016-12-20,35.314,35.461,34.92,35.265,287567,0
2016-12-21,35.265,35.413,34.724,34.92,781673,0
2016-12-22,32.019,34.429,31.724,33.79,896990,0
2016-12-23,33.642,33.888,33.298,33.347,305441,0
2016-12-27,33.445,34.036,33.371,33.79,227285,0
2016-12-28,33.79,33.888,33.396,33.445,318840,0
2016-12-29,33.593,34.134,33.593,34.085,222796,0
2016-12-30,34.036,34.085,33.543,33.642,205185,0
2017-01-03,32.806,33.126,32.166,32.363,546615,0
2017-01-04,32.56,32.757,32.118,32.51,610360,0
2017-01-05,32.462,32.56,31.674,31.921,359119,0
2017-01-06,31.921,31.97,31.454,31.527,450668,0
2017-01-09,31.38,31.577,30.494,30.642,411920,0
2017-01-10,30.642,31.577,30.543,31.133,277992,0
2017-01-11,31.085,31.085,30.642,30.839,275931,0
2017-01-12,30.691,30.814,30.052,30.543,311319,0
2017-01-13,30.74,31.429,30.199,31.232,245216,0
2017-01-17,31.232,31.429,30.839,30.888,344299,0
2017-01-18,30.986,31.282,30.691,30.74,278500,0
2017-01-19,30.74,30.863,30.249,30.445,250158,0
2017-01-20,30.445,30.74,30.273,30.494,232985,0
2017-01-23,30.445,30.691,29.953,30.199,212727,0
2017-01-24,30.199,30.839,30.199,30.839,243469,0
2017-01-25,31.133,31.454,30.937,30.986,166646,0
2017-01-26,30.937,30.986,30.298,30.494,315061,0
2017-01-27,30.543,30.593,30.101,30.543,300108,0
2017-01-30,30.249,30.642,29.658,30.593,346795,0
2017-01-31,30.396,30.937,30.347,30.691,313950,0
2017-02-01,31.036,31.454,30.839,30.888,613381,0
2017-02-02,30.888,31.133,30.593,30.691,402789,0
2017-02-03,30.839,31.601,30.839,31.527,230927,0
2017-02-06,31.527,31.674,30.912,30.986,500026,0
2017-02-07,31.036,31.232,30.593,30.691,423401,0
2017-02-08,30.543,30.691,30.15,30.15,372153,0
2017-02-09,30.15,30.396,29.953,30.199,428674,0
2017-02-10,30.347,31.036,30.249,30.839,219851,0
2017-02-13,31.085,31.158,30.101,30.199,360565,0
2017-02-14,30.15,30.199,29.608,29.658,265645,0
2017-02-15,29.608,29.855,29.511,29.608,312415,0
2017-02-16,29.708,29.905,29.412,29.855,478778,0
2017-02-17,29.805,29.953,29.561,29.658,293268,0
2017-02-21,29.805,30.298,29.805,30.002,312600,0
2017-02-22,30.101,30.15,29.608,29.708,316395,0
2017-02-23,29.855,29.855,29.264,29.805,538909,0
2017-02-24,29.756,29.905,29.461,29.708,387364,0
2017-02-27,29.708,30.052,29.658,29.855,421299,0
2017-02-28,29.805,29.88,29.264,29.314,388694,0
2017-03-01,29.73,30.224,29.581,30.076,358302,0
2017-03-02,29.928,29.928,29.507,29.581,374465,0
2017-03-03,29.581,30.274,29.482,30.125,570338,0
2017-03-06,29.878,30.323,29.878,30.224,207992,0
2017-03-07,30.224,30.916,30.076,30.818,358966,0
2017-03-08,30.966,31.065,30.521,30.793,266014,0
2017-03-09,30.818,30.867,30.125,30.174,169015,0
2017-03-10,30.174,30.719,30.026,30.62,250126,0
2017-03-13,30.818,30.818,29.928,30.372,205668,0
2017-03-14,30.62,30.694,30.125,30.521,208295,0
2017-03-15,30.719,30.719,29.977,30.372,443059,0
2017-03-16,30.472,30.521,30.125,30.372,338875,0
2017-03-17,30.472,30.472,29.779,29.828,917684,0
2017-03-20,29.828,30.026,28.79,29.086,614959,0
2017-03-21,29.086,29.432,28.246,28.938,753495,0
2017-03-22,28.888,29.136,28.542,28.938,451573,0
2017-03-23,31.461,31.609,29.977,31.263,1355214,0
2017-03-24,31.461,31.956,30.966,31.065,516732,0
2017-03-27,30.521,31.016,30.081,30.768,334651,0
2017-03-28,30.719,31.139,30.274,31.016,260633,0
2017-03-29,30.867,31.238,30.719,31.016,308834,0
2017-03-30,31.016,31.263,30.867,31.164,235897,0
2017-03-31,31.214,31.461,31.016,31.214,433427,0
2017-04-03,31.214,31.411,30.669,30.818,341143,0
2017-04-04,30.719,30.966,30.669,30.867,289942,0
2017-04-05,31.016,31.609,31.016,31.411,655171,0
2017-04-06,31.411,31.51,30.669,31.164,419382,0
2017-04-07,30.966,31.362,30.966,31.214,359919,0
2017-04-10,31.164,31.585,31.016,31.214,279895,0
2017-04-11,31.164,32.005,31.016,31.906,395692,0
2017-04-12,31.856,31.956,31.164,31.164,237331,0
2017-04-13,31.164,31.461,30.521,30.521,235329,0
2017-04-17,30.669,30.966,30.521,30.966,391864,0
2017-04-18,30.916,31.114,30.521,30.916,332712,0
2017-04-19,31.016,31.535,31.016,31.461,320145,0
2017-04-20,31.609,32.104,31.214,31.856,342412,0
2017-04-21,31.807,31.881,31.609,31.659,312726,0
2017-04-24,32.153,32.203,31.733,31.956,281003,0
2017-04-25,32.203,32.648,32.005,32.401,347174,0
2017-04-26,32.351,33.143,32.351,32.648,294371,0
2017-04-27,32.697,33.192,32.648,32.895,447896,0
2017-04-28,32.945,32.945,32.351,32.747,481421,0
2017-05-01,32.994,33.192,32.697,33.044,378585,0
2017-05-02,33.044,33.687,32.796,33.637,632996,0
2017-05-03,33.538,33.637,33.291,33.39,296516,0
2017-05-04,33.538,33.637,32.92,32.994,140515,0
2017-05-05,33.044,33.044,32.623,32.895,158190,0
2017-05-08,32.895,33.143,32.648,32.747,328351,0
2017-05-09,32.846,32.945,32.45,32.697,260018,0
2017-05-10,32.697,32.945,32.5,32.945,195291,0
2017-05-11,32.846,32.846,32.005,32.351,235841,0
2017-05-12,32.351,32.401,31.659,31.758,203586,0
2017-05-15,31.708,32.945,31.708,32.45,214551,0
2017-05-16,32.45,32.846,32.005,32.302,283001,0
2017-05-17,31.906,32.153,31.461,31.659,275683,0
2017-05-18,31.708,31.708,31.114,31.263,480505,0
2017-05-19,31.214,31.758,31.114,31.461,898441,0
2017-05-22,31.609,31.782,31.312,31.51,252774,0
2017-05-23,31.659,31.659,31.065,31.263,214609,0
2017-05-24,31.263,31.807,31.065,31.312,360113,0
2017-05-25,31.411,31.758,31.065,31.263,239670,0
2017-05-26,31.263,31.411,30.916,31.214,188278,0
2017-05-30,31.065,31.411,29.986,31.312,126180,0
2017-05-31,31.432,31.432,30.959,31.382,171196,0
2017-06-01,31.531,32.476,31.506,32.476,262762,0
2017-06-02,32.426,33.57,32.426,32.526,301649,0
2017-06-05,32.576,32.625,31.929,31.929,224581,0
2017-06-06,31.68,32.526,31.481,32.227,313468,0
2017-06-07,32.078,32.426,31.83,32.029,260372,0
2017-06-08,32.029,32.824,31.929,32.426,247458,0
2017-06-09,32.128,32.277,30.984,31.83,346318,0
2017-06-12,31.929,32.725,31.78,31.879,371959,0
2017-06-13,31.929,32.029,31.531,31.631,326808,0
2017-06-14,31.68,31.83,31.332,31.382,318178,0
2017-06-15,31.183,31.382,30.81,31.084,247032,0
2017-06-16,30.735,30.934,30.284,30.785,550809,0
2017-06-19,30.885,31.084,30.611,30.885,387837,0
2017-06-20,30.835,31.233,30.437,30.537,195451,0
2017-06-21,30.686,30.735,30.238,30.387,244512,0
2017-06-22,29.84,29.989,29.194,29.741,691476,0
2017-06-23,29.791,29.791,29.144,29.243,801207,0
2017-06-26,29.393,29.791,29.219,29.343,462742,0
2017-06-27,29.293,30.387,29.094,30.139,747819,0
2017-06-28,30.437,30.785,30.238,30.586,441889,0
2017-06-29,30.686,30.785,30.014,30.188,380327,0
2017-06-30,30.288,30.586,30.188,30.238,315755,0
2017-07-03,30.338,30.686,30.238,30.387,185019,0
2017-07-05,30.387,30.835,29.741,30.686,1312863,0
2017-07-06,32.824,35.112,32.476,33.222,2028513,0
2017-07-07,33.322,34.465,33.297,33.918,748191,0
2017-07-10,33.918,34.316,33.396,33.421,711905,0
2017-07-11,33.62,33.819,33.023,33.023,664170,0
2017-07-12,33.172,34.267,33.123,33.521,727074,0
2017-07-13,33.57,34.267,33.521,34.167,599828,0
2017-07-14,34.267,34.416,33.918,34.068,328927,0
2017-07-17,34.117,34.316,33.645,33.769,297948,0
2017-07-18,33.67,34.018,33.123,33.57,500304,0
2017-07-19,33.57,33.769,33.322,33.421,760705,0
2017-07-20,33.421,34.018,33.322,33.968,361245,0
2017-07-21,34.167,34.217,33.496,33.57,377091,0
2017-07-24,33.769,33.769,33.172,33.62,251664,0
2017-07-25,33.67,33.719,32.973,33.322,556183,0
2017-07-26,33.322,33.57,33.023,33.123,381428,0
2017-07-27,33.222,33.769,33.172,33.67,513968,0
2017-07-28,33.57,33.62,32.949,33.222,265637,0
2017-07-31,33.222,33.62,32.973,33.496,496417,0
2017-08-01,33.62,33.695,33.172,33.272,281346,0
2017-08-02,33.322,33.545,32.799,32.973,247454,0
2017-08-03,33.023,33.297,32.849,33.023,545306,0
2017-08-04,33.222,33.719,33.172,33.62,408553,0
2017-08-07,33.62,33.67,32.824,33.123,387164,0
2017-08-08,33.172,33.471,32.998,33.371,429601,0
2017-08-09,33.322,33.322,32.426,32.824,365719,0
2017-08-10,32.775,32.874,32.377,32.426,372669,0
2017-08-11,32.576,32.824,32.327,32.625,403577,0
2017-08-14,32.824,33.272,32.725,32.924,341794,0
2017-08-15,32.973,33.123,32.327,32.526,405474,0
2017-08-16,32.725,33.172,32.576,32.924,329346,0
2017-08-17,32.874,33.322,32.625,32.824,536260,0
2017-08-18,32.625,32.874,32.576,32.824,427702,0
2017-08-21,32.824,32.874,32.426,32.426,309887,0
2017-08-22,32.526,32.675,32.277,32.675,300370,0
2017-08-23,32.576,33.346,32.476,33.023,416902,0
2017-08-24,33.222,33.222,32.65,32.874,373752,0
2017-08-25,33.073,33.297,33.023,33.172,212613,0
2017-08-28,33.222,33.57,33.123,33.421,219890,0
2017-08-29,33.371,33.62,32.973,33.62,314485,0
2017-08-30,33.7,33.75,33.35,33.75,213877,0
2017-08-31,33.75,34.05,33.55,33.65,282854,0
2017-09-01,33.8,34.125,33.65,34,289706,0
2017-09-05,34.05,34.325,33.55,33.75,255791,0
2017-09-06,33.85,34.1,33.45,33.5,201591,0
2017-09-07,33.5,33.6,32.75,32.95,231786,0
2017-09-08,32.95,33.45,32.65,33.45,360693,0
2017-09-11,33.6,34.35,33.5,34.25,470227,0
2017-09-12,34.4,34.8,34.4,34.5,295465,0
2017-09-13,34.55,34.7,34.45,34.6,280949,0
2017-09-14,34.7,34.8,33.95,34.1,366139,0
2017-09-15,34.15,34.65,34,34.6,585153,0
2017-09-18,34.6,34.95,34.35,34.85,467475,0
2017-09-19,35,35.55,34.8,34.95,398436,0
2017-09-20,34.95,35.35,34.65,34.95,885761,0
2017-09-21,33.45,35.8,33.05,33.8,1068282,0
2017-09-22,34.05,35.2,33.8,34.25,751008,0
2017-09-25,34.2,34.65,33.9,34.2,461009,0
2017-09-26,34.25,34.6,33.8,34.5,552574,0
2017-09-27,34.65,35.15,33.8,35.1,706661,0
2017-09-28,35.3,35.75,34.9,35.55,431053,0
2017-09-29,35.75,36.35,35.5,35.9,877387,0
2017-10-02,36.1,37,35.595,36.5,593635,0
2017-10-03,36.4,36.65,36.1,36.1,485749,0
2017-10-04,36.1,36.25,35.6,35.75,567541,0
2017-10-05,35.85,36.05,35.55,35.65,260943,0
2017-10-06,35.65,35.8,35.325,35.45,234512,0
2017-10-09,35.45,35.55,35.15,35.2,163656,0
2017-10-10,35.45,35.55,35.25,35.45,207918,0
2017-10-11,35.5,35.85,35.3,35.8,486280,0
2017-10-12,35.9,36.4,35.7,36.15,445348,0
2017-10-13,36.2,36.2,35.625,35.7,285094,0
2017-10-16,35.7,36.1,35.65,35.8,237868,0
2017-10-17,35.9,35.9,35.1,35.15,273596,0
2017-10-18,35.35,35.7,35.155,35.5,246210,0
2017-10-19,35.5,35.8,35.2,35.7,204944,0
2017-10-20,35.8,35.9,35.5,35.75,299186,0
2017-10-23,35.9,35.9,35.15,35.2,154982,0
2017-10-24,34.95,35.45,34.01,35,271420,0
2017-10-25,34.95,35.4,34.61,35.2,186337,0
2017-10-26,35.35,35.65,34.85,35.15,174571,0
2017-10-27,35.15,35.25,34.683,35,219257,0
2017-10-30,34.9,35,33.35,33.55,287925,0
2017-10-31,33.75,34.05,32.955,33.6,304942,0
2017-11-01,33.9,34,32.9,33.2,266947,0
2017-11-02,33.1,33.4,32.71,33.1,270621,0
2017-11-03,33.15,33.35,32.75,32.75,357390,0
2017-11-06,32.85,33.175,32.05,32.8,246742,0
2017-11-07,32.75,32.925,32.35,32.75,333077,0
2017-11-08,32.55,32.85,32.15,32.65,367312,0
2017-11-09,32.55,32.8,32.25,32.55,161537,0
2017-11-10,32.45,33.025,32.2,32.9,251557,0
