Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.345,16.516,16.233,16.516,310661,0
2005-02-28,16.241,16.491,16.233,16.407,343089,0
2005-03-01,16.525,16.632,16.345,16.632,374721,0
2005-03-02,16.525,16.723,16.319,16.56,310730,0
2005-03-03,16.569,16.759,16.491,16.723,694917,0
2005-03-04,16.818,16.837,16.129,16.604,608942,0
2005-03-07,16.654,16.672,16.483,16.645,336723,0
2005-03-08,16.569,16.654,16.458,16.569,250263,0
2005-03-09,16.483,16.828,16.483,16.689,343239,0
2005-03-10,16.645,16.784,16.516,16.784,266292,0
2005-03-11,16.75,16.982,16.569,16.733,370290,0
2005-03-14,16.638,17,16.638,16.948,405028,0
2005-03-15,17,17.017,16.622,16.759,298315,0
2005-03-16,16.68,17.052,16.68,16.778,461171,0
2005-03-17,16.81,16.879,16.614,16.622,583941,0
2005-03-18,16.516,16.654,16.113,16.275,1531570,0
2005-03-21,16.2,16.483,16.129,16.458,251984,0
2005-03-22,16.474,16.525,16.251,16.293,488031,0
2005-03-23,16.362,16.432,16.121,16.129,389424,0
2005-03-24,16.293,16.362,16.043,16.043,264723,0
2005-03-28,16.138,16.31,15.992,16.095,365593,0
2005-03-29,16.104,16.138,15.715,15.796,553917,0
2005-03-30,15.587,15.869,15.587,15.639,505806,0
2005-03-31,15.705,15.705,15.407,15.536,432396,0
2005-04-01,13.917,14.189,12.985,14.148,5293765,0
2005-04-04,14.026,14.139,13.622,14.036,1622882,0
2005-04-05,14.018,14.174,13.958,14.044,1311827,0
2005-04-06,14.044,14.321,14.044,14.189,1037694,0
2005-04-07,14.189,14.295,14.053,14.133,1138436,0
2005-04-08,14.277,14.277,13.811,13.933,589437,0
2005-04-11,13.933,14.072,13.7,13.899,1644531,0
2005-04-12,13.803,13.967,13.536,13.64,986995,0
2005-04-13,13.692,13.726,13.388,13.398,1109228,0
2005-04-14,13.354,13.64,13.354,13.442,663074,0
2005-04-15,13.442,13.5,13.072,13.106,1027597,0
2005-04-18,13.072,13.243,12.925,13.063,928182,0
2005-04-19,13.207,13.207,12.966,13.001,390096,0
2005-04-20,12.236,12.812,12.108,12.642,1389943,0
2005-04-21,12.642,13.173,12.616,13.132,1197910,0
2005-04-22,13.011,13.141,12.579,12.664,806307,0
2005-04-25,12.812,12.899,12.554,12.827,313250,0
2005-04-26,12.726,12.865,12.607,12.623,395341,0
2005-04-27,12.579,12.753,12.554,12.717,358366,0
2005-04-28,12.664,12.726,12.442,12.494,920459,0
2005-04-29,12.433,12.642,12.166,12.373,812900,0
2005-05-02,12.433,12.682,12.347,12.528,530120,0
2005-05-03,12.494,12.744,12.407,12.682,713907,0
2005-05-04,12.682,12.762,12.607,12.607,615240,0
2005-05-05,12.672,12.779,12.544,12.607,646656,0
2005-05-06,12.672,12.779,12.519,12.633,360864,0
2005-05-09,12.69,12.788,12.561,12.709,508884,0
2005-05-10,12.726,12.812,12.554,12.699,748503,0
2005-05-11,12.797,12.812,12.598,12.657,614990,0
2005-05-12,12.726,12.925,12.554,12.726,1094785,0
2005-05-13,12.779,12.865,12.642,12.812,701798,0
2005-05-16,12.837,12.865,12.642,12.788,742071,0
2005-05-17,12.77,12.797,12.57,12.726,655565,0
2005-05-18,12.657,12.925,12.657,12.872,554988,0
2005-05-19,12.865,13.329,12.827,13.313,799573,0
2005-05-20,13.346,13.346,13.141,13.304,367758,0
2005-05-23,13.191,13.398,13.191,13.28,309834,0
2005-05-24,13.191,13.434,13.191,13.363,327344,0
2005-05-25,13.262,13.434,13.173,13.388,402652,0
2005-05-26,13.424,13.544,13.27,13.5,419432,0
2005-05-27,13.442,13.597,13.27,13.518,303303,0
2005-05-31,13.415,13.518,13.313,13.354,278485,0
2005-06-01,13.288,13.649,13.27,13.372,378599,0
2005-06-02,13.354,13.38,13.122,13.157,583517,0
2005-06-03,13.106,13.132,12.535,12.827,908944,0
2005-06-06,12.762,12.856,12.382,12.485,855149,0
2005-06-07,12.519,12.726,12.442,12.503,599842,0
2005-06-08,12.57,12.642,12.322,12.398,517860,0
2005-06-09,12.338,12.338,12.09,12.261,632697,0
2005-06-10,12.09,12.382,12.09,12.244,429619,0
2005-06-13,12.174,12.382,12.166,12.382,992265,0
2005-06-14,12.407,12.642,12.322,12.607,583261,0
2005-06-15,12.664,12.664,12.433,12.642,452023,0
2005-06-16,12.657,12.846,12.623,12.69,268514,0
2005-06-17,12.664,12.744,12.633,12.642,632244,0
2005-06-20,12.642,12.762,12.485,12.709,266110,0
2005-06-21,12.779,12.95,12.623,12.699,220876,0
2005-06-22,12.657,12.812,12.503,12.607,249390,0
2005-06-23,12.554,12.812,12.554,12.657,375738,0
2005-06-24,12.717,12.744,12.061,12.417,1151890,0
2005-06-27,12.398,12.398,12.183,12.338,383697,0
2005-06-28,12.364,12.468,12.322,12.329,257649,0
2005-06-29,12.305,12.398,12.099,12.157,510057,0
2005-06-30,12.2,12.442,12.124,12.174,451688,0
2005-07-01,12.09,12.407,12.09,12.407,366933,0
2005-07-05,12.468,12.672,12.329,12.672,642956,0
2005-07-06,12.589,12.779,12.589,12.69,485209,0
2005-07-07,12.485,12.925,12.485,12.916,444227,0
2005-07-08,12.925,13.329,12.827,13.322,426239,0
2005-07-11,13.363,13.526,13.304,13.518,269267,0
2005-07-12,13.5,13.588,13.354,13.509,203706,0
2005-07-13,13.5,13.597,13.461,13.536,349282,0
2005-07-14,13.5,13.838,13.493,13.811,652346,0
2005-07-15,13.786,13.847,13.597,13.692,121994,0
2005-07-18,13.605,13.803,13.415,13.451,260396,0
2005-07-19,13.415,13.752,13.398,13.71,306745,0
2005-07-20,13.657,14.036,13.571,14.018,235392,0
2005-07-21,14.036,14.036,13.777,13.847,248762,0
2005-07-22,13.881,14.044,13.64,13.847,178270,0
2005-07-25,13.917,14.044,13.683,13.734,190131,0
2005-07-26,13.899,14.27,13.881,14.08,588576,0
2005-07-27,14.681,16.466,14.413,15.759,1445984,0
2005-07-28,15.689,16.498,15.689,16.155,1061809,0
2005-07-29,15.958,16.191,15.672,15.769,702236,0
2005-08-01,15.723,16.155,15.68,16.027,614285,0
2005-08-02,15.976,16.543,15.976,16.483,681180,0
2005-08-03,16.397,17.017,16.397,17,1074516,0
2005-08-04,16.948,17.036,16.654,16.723,794260,0
2005-08-05,16.525,16.654,15.812,16.052,1780829,0
2005-08-08,16.251,16.293,15.812,15.976,841773,0
2005-08-09,15.968,15.983,15.796,15.914,353318,0
2005-08-10,15.958,15.983,15.812,15.844,352343,0
2005-08-11,15.878,16.052,15.861,16.009,206055,0
2005-08-12,16.009,16.018,15.569,15.932,477171,0
2005-08-15,15.941,16.362,15.778,16.104,307343,0
2005-08-16,15.968,16.043,15.449,15.705,734485,0
2005-08-17,15.741,15.878,15.518,15.805,530632,0
2005-08-18,15.796,15.796,15.518,15.656,405159,0
2005-08-19,15.622,16.069,15.622,15.968,402771,0
2005-08-22,15.895,16.069,15.895,16.052,558406,0
2005-08-23,16.077,16.121,15.968,16.034,227778,0
2005-08-24,16.009,16.275,15.886,15.886,322869,0
2005-08-25,15.895,16.31,15.895,16.2,365490,0
2005-08-26,16.191,16.224,15.878,15.983,205381,0
2005-08-29,15.949,16.31,15.812,16.31,313815,0
2005-08-30,16.121,16.31,16.113,16.191,287030,0
2005-08-31,16.121,16.31,16.009,16.31,558070,0
2005-09-01,16.224,16.432,16.224,16.259,473075,0
2005-09-02,16.31,16.414,16.121,16.173,243575,0
2005-09-06,16.155,16.362,16.155,16.31,234387,0
2005-09-07,16.224,16.345,16.138,16.275,131708,0
2005-09-08,16.2,16.284,16.018,16.121,339965,0
2005-09-09,16.155,16.345,15.968,16.301,210822,0
2005-09-12,16.259,16.301,16.069,16.208,196260,0
2005-09-13,16.138,16.208,15.861,16.009,201119,0
2005-09-14,15.924,16.085,15.83,15.905,148697,0
2005-09-15,16.018,16.034,15.415,15.536,1168527,0
2005-09-16,15.518,15.543,15.054,15.201,2494313,0
2005-09-19,15.276,15.337,15.035,15.054,603051,0
2005-09-20,15.085,15.139,14.64,14.664,520024,0
2005-09-21,14.604,14.604,14.072,14.174,748431,0
2005-09-22,14.243,14.243,13.811,14.08,391982,0
2005-09-23,14.189,14.189,13.881,14.072,279204,0
2005-09-26,14.036,14.313,13.847,13.881,524612,0
2005-09-27,13.967,14.008,13.734,13.89,392520,0
2005-09-28,13.917,14,13.657,13.856,360555,0
2005-09-29,13.89,14.036,13.718,13.985,372018,0
2005-09-30,13.985,14.189,13.941,14.156,267310,0
2005-10-03,14.156,14.502,14.156,14.217,452736,0
2005-10-04,14.148,14.355,14.072,14.123,312398,0
2005-10-05,14.072,14.072,13.847,13.847,332338,0
2005-10-06,13.847,14.088,13.847,13.933,286096,0
2005-10-07,13.933,14.189,13.933,13.991,265294,0
2005-10-10,13.933,14.251,13.899,14.088,267091,0
2005-10-11,14.018,14.181,13.925,13.967,338461,0
2005-10-12,13.907,14.233,13.871,13.958,352757,0
2005-10-13,13.925,14.088,13.811,14,182298,0
2005-10-14,14.018,14.018,13.622,13.761,409887,0
2005-10-17,13.743,13.948,13.692,13.82,643623,0
2005-10-18,13.82,13.828,13.631,13.631,349570,0
2005-10-19,13.665,13.743,13.442,13.622,553923,0
2005-10-20,13.605,13.777,13.477,13.605,458595,0
2005-10-21,13.64,13.7,13.5,13.536,179105,0
2005-10-24,13.605,13.777,13.536,13.622,227672,0
2005-10-25,13.588,13.64,13.424,13.509,200839,0
2005-10-26,13.434,13.64,13.354,13.434,425360,0
2005-10-27,13.554,13.925,13.363,13.64,570667,0
2005-10-28,13.692,13.726,13.304,13.718,500089,0
2005-10-31,13.743,13.786,13.605,13.726,758947,0
2005-11-01,13.657,13.726,13.597,13.64,657366,0
2005-11-02,13.64,13.933,13.597,13.847,229652,0
2005-11-03,13.881,14.105,13.864,14.053,487135,0
2005-11-04,14.053,14.105,13.899,14.018,341923,0
2005-11-07,14.018,14.364,13.991,14.313,230405,0
2005-11-08,14.198,14.225,13.899,13.985,257704,0
2005-11-09,14.036,14.105,13.89,14.018,209524,0
2005-11-10,14.044,14.277,13.803,14.26,189163,0
2005-11-11,14.217,14.295,14.133,14.174,110721,0
2005-11-14,14.181,14.225,13.933,14.088,232986,0
2005-11-15,14.088,14.198,13.933,14.008,281693,0
2005-11-16,13.967,14.148,13.794,13.925,540794,0
2005-11-17,13.958,14.441,13.856,14.432,555018,0
2005-11-18,14.432,14.587,14.379,14.517,280883,0
2005-11-21,14.535,14.535,14.364,14.502,398274,0
2005-11-22,14.423,14.604,14.277,14.364,616826,0
2005-11-23,14.26,14.423,14.243,14.327,506296,0
2005-11-25,14.364,14.441,14.327,14.327,297459,0
2005-11-28,14.364,14.459,14.327,14.432,529847,0
2005-11-29,14.396,14.485,14.388,14.423,499522,0
2005-11-30,14.364,14.889,14.364,14.82,798666,0
2005-12-01,15.759,16.208,15.596,16.121,1036147,0
2005-12-02,16.027,16.224,15.878,16.001,368160,0
2005-12-05,15.905,16.043,15.689,15.788,484456,0
2005-12-06,15.83,15.941,15.705,15.769,462233,0
2005-12-07,15.697,15.958,15.697,15.861,925395,0
2005-12-08,15.851,16.052,15.741,16.009,641798,0
2005-12-09,15.968,16.085,15.796,16.034,226503,0
2005-12-12,16.085,16.37,16.027,16.362,621560,0
2005-12-13,16.241,16.498,16.241,16.432,844434,0
2005-12-14,16.362,16.498,16.164,16.251,584794,0
2005-12-15,16.2,17.121,16.146,17.112,1195319,0
2005-12-16,17.052,18.138,17.052,17.983,1803268,0
2005-12-19,17.818,18.351,17.818,18.214,1506324,0
2005-12-20,18.05,18.516,17.929,18.309,910938,0
2005-12-21,18.223,19.195,18.156,18.955,1860738,0
2005-12-22,18.507,18.723,18.292,18.595,1271940,0
2005-12-23,18.498,19.066,18.379,18.955,727634,0
2005-12-27,18.911,18.947,18.398,18.578,855689,0
2005-12-28,18.534,18.827,18.525,18.74,438166,0
2005-12-29,18.655,18.845,18.534,18.595,295351,0
2005-12-30,18.398,18.507,18.36,18.415,553701,0
2006-01-03,18.351,18.955,18.26,18.947,1150635,0
2006-01-04,18.802,19.249,18.802,19.222,847566,0
2006-01-05,19.128,19.333,18.81,19.31,870632,0
2006-01-06,19.359,19.643,19.084,19.514,1149659,0
2006-01-09,18.05,19.31,17.742,19.092,1101505,0
2006-01-10,18.845,19.368,18.775,19.318,1056233,0
2006-01-11,19.187,19.386,18.947,19.195,726883,0
2006-01-12,19.128,19.276,18.964,19.204,592447,0
2006-01-13,19.092,19.44,19.092,19.386,281684,0
2006-01-17,19.222,19.24,18.878,18.947,480266,0
2006-01-18,18.835,18.955,18.325,18.802,528419,0
2006-01-19,18.827,18.878,18.765,18.845,483186,0
2006-01-20,18.732,18.871,18.655,18.664,332160,0
2006-01-23,18.775,18.845,18.551,18.672,403892,0
2006-01-24,18.611,18.964,18.569,18.937,456773,0
2006-01-25,18.955,19.084,18.516,18.819,549377,0
2006-01-26,19.652,21.481,19.532,21.005,3551384,0
2006-01-27,20.938,21.068,20.446,20.681,1222006,0
2006-01-30,19.818,20.247,19.138,19.24,2162659,0
2006-01-31,19.359,19.359,18.878,19.01,567590,0
2006-02-01,18.955,19.066,18.569,18.645,729583,0
2006-02-02,18.507,19.01,18.407,18.827,1264695,0
2006-02-03,18.74,19.02,18.626,18.835,792883,0
2006-02-06,18.886,19.119,18.603,18.705,590862,0
2006-02-07,18.723,18.74,18.094,18.138,581573,0
2006-02-08,18.241,18.241,17.929,18.104,579025,0
2006-02-09,18.147,18.551,18.041,18.334,405373,0
2006-02-10,18.379,18.48,18.121,18.342,402416,0
2006-02-13,18.342,18.37,18.223,18.292,313468,0
2006-02-14,18.379,18.507,18.285,18.316,391913,0
2006-02-15,18.37,18.472,18.121,18.36,233363,0
2006-02-16,18.448,18.516,18.232,18.37,287336,0
2006-02-17,18.37,18.455,18.277,18.423,227954,0
2006-02-21,18.379,18.379,18.195,18.223,259443,0
2006-02-22,18.292,18.43,18.223,18.398,227169,0
2006-02-23,18.309,18.655,18.285,18.534,431214,0
2006-02-24,18.498,18.672,18.455,18.672,297598,0
2006-02-27,18.853,19.318,18.723,19.084,607170,0
2006-02-28,18.937,18.937,18.587,18.636,477888,0
2006-03-01,18.636,19.101,18.636,18.93,305159,0
2006-03-02,18.827,18.902,18.655,18.878,298156,0
2006-03-03,18.723,18.911,18.498,18.619,391268,0
2006-03-06,18.672,18.757,18.464,18.587,208334,0
2006-03-07,18.525,18.802,18.398,18.472,392638,0
2006-03-08,18.36,18.438,18.163,18.334,225795,0
2006-03-09,18.398,18.398,18.113,18.241,258077,0
2006-03-10,18.187,18.379,18.104,18.241,154779,0
2006-03-13,18.351,18.489,18.241,18.277,249676,0
2006-03-14,18.204,18.543,18.129,18.516,202534,0
2006-03-15,18.551,18.655,18.525,18.534,225334,0
2006-03-16,18.626,18.626,18.3,18.389,266072,0
2006-03-17,18.415,18.48,18.241,18.379,383285,0
2006-03-20,18.309,18.309,18.01,18.18,326416,0
2006-03-21,18.113,18.578,18.067,18.525,594240,0
2006-03-22,18.43,18.516,18.398,18.43,273979,0
2006-03-23,18.398,18.464,18.309,18.379,161364,0
2006-03-24,18.379,18.498,18.277,18.43,151167,0
2006-03-27,18.351,18.645,18.351,18.603,183420,0
2006-03-28,18.672,18.672,18.498,18.603,174405,0
2006-03-29,18.696,18.964,18.603,18.947,245937,0
2006-03-30,18.845,19.066,18.74,18.937,217612,0
2006-03-31,19.01,19.034,18.705,18.74,160631,0
2006-04-03,18.749,18.992,18.626,18.845,277780,0
2006-04-04,18.845,18.964,18.74,18.775,184145,0
2006-04-05,18.688,18.902,18.551,18.784,204015,0
2006-04-06,18.878,19.455,18.672,19.359,290859,0
2006-04-07,19.318,19.464,19.041,19.173,174391,0
2006-04-10,19.11,19.359,18.992,19.146,226161,0
2006-04-11,19.24,19.257,18.955,19.101,165668,0
2006-04-12,19.041,19.187,19.034,19.084,115017,0
2006-04-13,19.002,19.034,18.802,18.845,792160,0
2006-04-17,18.723,18.983,18.655,18.827,353095,0
2006-04-18,18.827,19.195,18.645,19.155,336055,0
2006-04-19,19.155,19.432,19.084,19.396,407136,0
2006-04-20,19.341,19.464,19.214,19.455,794751,0
2006-04-21,19.464,19.612,19.128,19.249,547669,0
2006-04-24,19.293,19.293,18.937,19.059,409080,0
2006-04-25,19.01,19.049,18.937,19.034,325116,0
2006-04-26,19.164,19.447,19.101,19.187,221364,0
2006-04-27,18.937,18.937,18.18,18.415,567413,0
2006-04-28,18.325,18.334,18.121,18.187,211712,0
2006-05-01,17.983,18.269,17.661,17.687,568151,0
2006-05-02,17.671,17.879,17.533,17.791,596351,0
2006-05-03,17.716,17.853,17.533,17.775,232009,0
2006-05-04,17.725,17.871,17.716,17.766,304567,0
2006-05-05,17.828,18.094,17.742,18.041,151073,0
2006-05-08,17.948,18.067,17.81,17.965,158338,0
2006-05-09,18.001,18.094,17.8,18.041,228733,0
2006-05-10,17.974,18.058,17.828,17.844,173738,0
2006-05-11,17.8,17.8,17.394,17.586,178414,0
2006-05-12,17.476,17.476,17.078,17.249,267678,0
2006-05-15,17.103,17.233,16.948,17.085,230011,0
2006-05-16,17.112,17.32,16.965,17.085,236332,0
2006-05-17,16.948,17.191,16.483,16.614,224827,0
2006-05-18,16.622,16.793,16.414,16.449,324852,0
2006-05-19,17.164,17.191,16.533,16.733,582522,0
2006-05-22,16.638,16.778,16.354,16.466,284356,0
2006-05-23,16.604,16.604,16.233,16.329,389707,0
2006-05-24,16.275,16.483,15.949,16.217,265357,0
2006-05-25,16.362,16.458,16.138,16.432,178784,0
2006-05-26,16.483,16.705,16.441,16.689,179524,0
2006-05-30,16.569,16.597,15.837,15.886,508237,0
2006-05-31,15.958,16.224,15.851,16.085,496845,0
2006-06-01,16.069,16.389,15.941,16.329,297020,0
2006-06-02,16.458,16.778,16.37,16.689,813306,0
2006-06-05,16.689,16.845,16.191,16.259,256135,0
2006-06-06,16.329,16.458,16.138,16.329,227375,0
2006-06-07,16.301,16.525,16.164,16.224,259443,0
2006-06-08,16.208,16.208,15.68,15.878,315295,0
2006-06-09,15.992,16.121,15.812,15.837,130267,0
2006-06-12,15.812,15.895,15.397,15.415,313744,0
2006-06-13,15.466,15.578,15.112,15.292,451611,0
2006-06-14,15.292,15.458,14.933,15.103,486048,0
2006-06-15,15.156,15.372,15.054,15.337,778743,0
2006-06-16,15.364,15.458,15.156,15.345,215429,0
2006-06-19,15.43,15.466,15.085,15.139,349895,0
2006-06-20,15.13,15.269,14.95,15.182,256882,0
2006-06-21,15.156,15.578,15.139,15.364,310521,0
2006-06-22,15.276,15.276,15.054,15.156,162752,0
2006-06-23,15.103,15.337,14.933,15.234,187938,0
2006-06-26,15.225,15.397,15.225,15.301,162660,0
2006-06-27,15.364,15.364,15.08,15.216,290472,0
2006-06-28,15.292,15.292,14.967,15.139,225090,0
2006-06-29,15.301,15.741,15.292,15.715,285128,0
2006-06-30,15.715,15.805,15.569,15.741,207985,0
2006-07-03,15.812,15.812,15.648,15.769,63185,0
2006-07-05,15.851,15.932,15.216,15.242,297139,0
2006-07-06,15.301,15.83,15.301,15.778,282579,0
2006-07-07,15.759,15.932,15.578,15.672,224075,0
2006-07-10,15.741,15.949,15.372,15.466,189018,0
2006-07-11,15.482,15.482,15.192,15.449,220843,0
2006-07-12,15.389,15.389,14.752,14.853,273227,0
2006-07-13,14.82,14.82,14.511,14.623,330324,0
2006-07-14,14.604,14.804,14.372,14.441,239790,0
2006-07-17,14.396,14.578,14.372,14.468,155236,0
2006-07-18,14.478,14.657,14.018,14.243,300005,0
2006-07-19,14.198,14.632,14.096,14.511,255007,0
2006-07-20,14.552,14.604,14.295,14.372,259132,0
2006-07-21,14.388,14.441,14.062,14.156,216227,0
2006-07-24,14.189,14.77,14.189,14.761,416585,0
2006-07-25,14.779,15.072,14.725,14.853,214850,0
2006-07-26,14.82,14.967,14.552,14.82,154213,0
2006-07-27,14.649,14.95,14.587,14.657,365740,0
2006-07-28,15.329,16.173,15.31,15.976,1128022,0
2006-07-31,16.018,16.259,15.861,15.941,581010,0
2006-08-01,15.844,16.027,15.705,16.009,289152,0
2006-08-02,16.018,16.085,15.914,16.085,419471,0
2006-08-03,16.018,16.138,15.905,16.034,315013,0
2006-08-04,16.121,16.138,15.622,15.812,275174,0
2006-08-07,15.723,15.723,15.354,15.5,580621,0
2006-08-08,15.578,15.614,15.276,15.364,243499,0
2006-08-09,15.397,15.552,15.31,15.345,246624,0
2006-08-10,15.354,15.543,15.234,15.482,283044,0
2006-08-11,15.5,15.518,15.382,15.482,246529,0
2006-08-14,15.543,15.622,15.482,15.508,207209,0
2006-08-15,15.656,15.68,15.526,15.648,201372,0
2006-08-16,15.656,15.656,15.518,15.614,498424,0
2006-08-17,15.526,15.861,15.526,15.664,381709,0
2006-08-18,15.622,15.689,15.423,15.656,167582,0
2006-08-21,15.526,15.605,15.449,15.536,159422,0
2006-08-22,15.656,15.941,15.632,15.796,537798,0
2006-08-23,15.869,15.895,15.397,15.458,209995,0
2006-08-24,15.449,15.605,15.292,15.482,261527,0
2006-08-25,15.491,15.648,15.397,15.632,173434,0
2006-08-28,15.578,15.689,15.44,15.656,279118,0
2006-08-29,15.587,15.796,15.43,15.759,261232,0
2006-08-30,15.715,16.034,15.715,16.001,309679,0
2006-08-31,15.949,16.009,15.932,15.949,274163,0
2006-09-01,16.001,16.173,15.932,15.983,320844,0
2006-09-05,15.949,16.121,15.844,16.034,124161,0
2006-09-06,16.018,16.018,15.482,15.552,200627,0
2006-09-07,15.552,15.552,15.301,15.345,190612,0
2006-09-08,15.337,15.449,15.242,15.337,170609,0
2006-09-11,15.225,15.415,15.209,15.276,310999,0
2006-09-12,15.276,15.43,15.25,15.382,269206,0
2006-09-13,15.449,15.68,15.389,15.664,155236,0
2006-09-14,15.587,15.68,15.518,15.536,88632,0
2006-09-15,15.614,15.697,15.329,15.345,402391,0
2006-09-18,15.31,15.354,15.139,15.301,338354,0
2006-09-19,15.31,15.423,15.121,15.292,345907,0
2006-09-20,15.423,15.605,15.182,15.536,431696,0
2006-09-21,15.639,15.769,15.382,15.382,199748,0
2006-09-22,15.397,15.397,15.072,15.182,121762,0
2006-09-25,15.035,15.569,14.967,15.474,879895,0
2006-09-26,15.397,15.639,15.364,15.569,284493,0
2006-09-27,15.482,15.788,15.482,15.769,571629,0
2006-09-28,15.796,15.895,15.632,15.741,136634,0
2006-09-29,15.812,15.895,15.664,15.705,222242,0
2006-10-02,15.632,15.796,15.337,15.466,225918,0
2006-10-03,15.382,15.449,15.112,15.329,212095,0
2006-10-04,15.242,15.561,15.182,15.526,148904,0
2006-10-05,15.561,15.861,15.43,15.788,161463,0
2006-10-06,15.812,15.895,15.639,15.796,141546,0
2006-10-09,15.723,16.027,15.569,15.958,148171,0
2006-10-10,16.034,16.085,15.861,16.069,263108,0
2006-10-11,16.034,16.129,15.778,15.949,147920,0
2006-10-12,16.052,16.345,15.83,16.319,322587,0
2006-10-13,16.259,16.423,16.069,16.345,136436,0
2006-10-16,16.284,16.569,16.241,16.525,139818,0
2006-10-17,16.458,16.506,16.181,16.354,121089,0
2006-10-18,16.397,16.483,16.224,16.329,132242,0
2006-10-19,16.241,16.449,16.241,16.345,136531,0
2006-10-20,16.432,16.622,16.181,16.233,116625,0
2006-10-23,16.233,16.233,15.949,16.085,234512,0
2006-10-24,17.103,17.516,16.449,17.094,1564662,0
2006-10-25,17.026,18.292,16.897,18.187,1155452,0
2006-10-26,17.965,18.138,17.818,18.05,659739,0
2006-10-27,17.81,17.983,17.671,17.766,375494,0
2006-10-30,17.654,17.742,17.32,17.623,307129,0
2006-10-31,17.948,17.983,17.661,17.913,543624,0
2006-11-01,17.948,18.121,17.654,17.742,504130,0
2006-11-02,17.707,17.742,17.33,17.394,242257,0
2006-11-03,17.386,17.516,17.233,17.293,292410,0
2006-11-06,17.413,17.516,17.275,17.413,242775,0
2006-11-07,17.413,17.81,17.354,17.578,217397,0
2006-11-08,17.476,17.645,17.458,17.5,146264,0
2006-11-09,17.605,17.661,17.386,17.413,222096,0
2006-11-10,17.458,17.63,17.394,17.63,103496,0
2006-11-13,17.605,17.623,17.377,17.441,181139,0
2006-11-14,17.432,17.549,17.129,17.524,234811,0
2006-11-15,17.516,17.687,17.377,17.559,137899,0
2006-11-16,17.516,17.542,17.285,17.423,261719,0
2006-11-17,17.394,17.466,17.24,17.413,150680,0
2006-11-20,17.404,17.516,17.199,17.233,250080,0
2006-11-21,17.199,17.346,17.017,17.085,285932,0
2006-11-22,17.094,17.346,16.828,17.311,278449,0
2006-11-24,17.207,17.413,17.173,17.354,66229,0
2006-11-27,17.233,17.337,16.68,16.793,613462,0
2006-11-28,16.778,16.837,16.588,16.654,436623,0
2006-11-29,16.689,16.81,16.663,16.733,410968,0
2006-11-30,16.543,16.845,16.543,16.705,437538,0
2006-12-01,16.632,16.723,16.458,16.56,648202,0
2006-12-04,16.604,16.906,16.449,16.801,354978,0
2006-12-05,16.81,16.879,16.723,16.793,298035,0
2006-12-06,16.778,16.784,16.569,16.654,423010,0
2006-12-07,16.654,16.705,16.604,16.638,401953,0
2006-12-08,16.638,16.654,16.516,16.632,439627,0
2006-12-11,16.543,16.663,16.483,16.597,604615,0
2006-12-12,16.632,16.654,16.432,16.483,1242160,0
2006-12-13,16.588,16.68,16.498,16.498,550653,0
2006-12-14,16.56,16.654,16.414,16.466,1215010,0
2006-12-15,16.506,16.525,16.217,16.259,647695,0
2006-12-18,16.284,16.362,15.949,15.968,466259,0
2006-12-19,15.949,16.052,15.741,15.914,377180,0
2006-12-20,15.805,15.924,15.805,15.837,334966,0
2006-12-21,15.837,15.924,15.587,15.614,569924,0
2006-12-22,15.569,15.664,15.397,15.43,403844,0
2006-12-26,15.423,15.605,15.397,15.5,370827,0
2006-12-27,15.5,15.596,15.382,15.482,340996,0
2006-12-28,15.415,15.561,15.415,15.508,641429,0
2006-12-29,15.466,15.732,15.466,15.648,372311,0
2007-01-03,15.812,16.027,15.536,15.759,518455,0
2007-01-04,15.759,15.895,15.587,15.689,458866,0
2007-01-05,15.632,15.741,15.397,15.458,308569,0
2007-01-08,15.43,15.759,15.31,15.561,503390,0
2007-01-09,15.543,15.672,15.423,15.5,317327,0
2007-01-10,15.423,15.552,15.234,15.518,509904,0
2007-01-11,15.587,16.104,15.587,15.968,621859,0
2007-01-12,15.895,16.034,15.622,15.83,405850,0
2007-01-16,15.886,16.069,15.844,15.941,342642,0
2007-01-17,15.851,15.992,15.75,15.958,335573,0
2007-01-18,15.968,15.968,15.569,15.569,264570,0
2007-01-19,15.569,15.976,15.372,15.914,552984,0
2007-01-22,15.878,15.895,15.723,15.821,339691,0
2007-01-23,15.878,15.941,15.759,15.844,203132,0
2007-01-24,15.844,16.208,15.812,16.208,249369,0
2007-01-25,16.208,16.208,15.639,15.689,341166,0
2007-01-26,15.796,15.949,15.622,15.895,233216,0
2007-01-29,15.861,15.869,15.656,15.812,199130,0
2007-01-30,15.878,15.968,15.788,15.914,167725,0
2007-01-31,16.173,17.121,16.173,16.551,777606,0
2007-02-01,16.543,16.56,16.077,16.208,855528,0
2007-02-02,16.113,16.173,15.805,16.069,720123,0
2007-02-05,15.844,15.886,15.526,15.656,557288,0
2007-02-06,15.656,15.851,15.614,15.788,1514979,0
2007-02-07,15.83,16.104,15.689,15.983,542362,0
2007-02-08,15.968,16.095,15.788,16.085,490403,0
2007-02-09,16.034,16.052,15.715,15.851,362192,0
2007-02-12,15.796,16.095,15.778,16.052,466536,0
2007-02-13,16.052,16.138,15.983,16.085,664116,0
2007-02-14,16.085,16.138,16.061,16.085,627177,0
2007-02-15,16.085,16.191,16.069,16.104,354202,0
2007-02-16,16.027,16.113,15.796,15.895,767783,0
2007-02-20,15.851,16.018,15.788,15.895,1217705,0
2007-02-21,15.844,15.968,15.796,15.861,1194544,0
2007-02-22,15.844,15.914,15.741,15.796,807304,0
2007-02-23,15.821,15.821,15.632,15.759,611256,0
2007-02-26,15.769,15.941,15.689,15.788,819895,0
2007-02-27,15.587,15.632,15.449,15.466,656124,0
2007-02-28,15.466,15.672,15.31,15.415,699080,0
2007-03-01,15.372,15.5,15.276,15.382,383999,0
2007-03-02,15.32,15.536,15.164,15.192,400244,0
2007-03-05,15.103,15.276,15.017,15.035,642706,0
2007-03-06,15.085,15.345,15.085,15.32,655979,0
2007-03-07,15.276,15.382,15.072,15.072,416862,0
2007-03-08,15.156,15.329,15.147,15.259,425374,0
2007-03-09,15.354,15.372,15.173,15.301,200732,0
2007-03-12,15.329,15.449,15.201,15.372,317037,0
2007-03-13,15.382,15.382,14.967,15.017,364779,0
2007-03-14,15.008,15.164,14.853,15.13,363703,0
2007-03-15,15.147,15.31,15.085,15.31,310715,0
2007-03-16,15.276,15.31,15.063,15.242,493881,0
2007-03-19,15.337,15.337,15.225,15.329,410290,0
2007-03-20,15.276,15.415,15.121,15.415,449869,0
2007-03-21,15.397,15.397,15.173,15.276,705228,0
2007-03-22,15.292,15.397,15.173,15.201,597645,0
2007-03-23,15.259,15.345,15.164,15.192,1048797,0
2007-03-26,15.192,15.292,15.139,15.173,660414,0
2007-03-27,15.026,15.242,15.026,15.095,579501,0
2007-03-28,15.063,15.139,14.889,14.975,492331,0
2007-03-29,15.035,15.035,14.82,14.942,647872,0
2007-03-30,14.933,15.103,14.915,15.072,681462,0
2007-04-02,15.072,15.103,14.881,14.933,285430,0
2007-04-03,14.967,15.209,14.933,15.173,832101,0
2007-04-04,15.201,15.561,15.139,15.536,1409518,0
2007-04-05,15.43,15.639,15.32,15.552,643916,0
2007-04-09,15.526,15.587,15.345,15.491,419724,0
2007-04-10,15.43,15.605,15.32,15.415,432915,0
2007-04-11,15.382,15.407,15.085,15.225,628333,0
2007-04-12,15.225,15.285,15.121,15.164,593466,0
2007-04-13,15.173,15.182,15.054,15.156,699397,0
2007-04-16,15.192,15.536,15.182,15.508,592210,0
2007-04-17,15.5,15.622,15.449,15.569,194393,0
2007-04-18,15.526,15.605,15.397,15.423,263045,0
2007-04-19,15.31,15.482,15.121,15.382,266346,0
2007-04-20,15.482,15.5,15.259,15.345,299505,0
2007-04-23,15.382,15.552,15.364,15.458,398962,0
2007-04-24,15.508,15.664,15.337,15.569,273494,0
2007-04-25,15.605,15.715,15.482,15.648,287979,0
2007-04-26,15.75,15.75,15.482,15.569,379827,0
2007-04-27,16.085,16.654,15.878,16.155,1910757,0
2007-04-30,16.129,16.275,15.983,16.001,1379724,0
2007-05-01,15.821,16.146,15.796,16.121,641682,0
2007-05-02,15.741,16.2,15.732,16.173,1281915,0
2007-05-03,16.121,16.208,16.001,16.2,613030,0
2007-05-04,16.069,16.251,16.027,16.224,513142,0
2007-05-07,16.191,16.275,16.052,16.217,534814,0
2007-05-08,16.121,16.275,16.018,16.259,402503,0
2007-05-09,16.173,16.449,16.121,16.354,391894,0
2007-05-10,16.251,16.389,16.061,16.31,812838,0
2007-05-11,16.259,16.632,15.83,16.604,896059,0
2007-05-14,16.543,17.155,16.543,17.085,1408706,0
2007-05-15,17.121,17.568,17.085,17.112,2353882,0
2007-05-16,17.085,17.233,17.045,17.233,518319,0
2007-05-17,17.137,17.32,17.052,17.266,591217,0
2007-05-18,17.275,17.311,17.145,17.24,820124,0
2007-05-21,17.233,17.895,17.173,17.828,1437301,0
2007-05-22,17.759,17.895,17.707,17.879,863665,0
2007-05-23,17.853,18.075,17.844,18.001,751319,0
2007-05-24,17.913,18.067,17.716,17.853,783178,0
2007-05-25,17.844,17.929,17.759,17.921,512454,0
2007-05-29,17.862,18.094,17.687,17.81,652875,0
2007-05-30,17.707,17.895,17.637,17.889,604132,0
2007-05-31,17.913,18.138,17.862,18.104,899712,0
2007-06-01,18.187,18.334,18.058,18.094,884079,0
2007-06-04,18.067,18.094,17.895,18.018,661431,0
2007-06-05,17.948,17.983,17.828,17.889,489220,0
2007-06-06,17.81,17.879,17.549,17.623,792361,0
2007-06-07,17.549,17.697,17.377,17.377,623932,0
2007-06-08,17.432,17.568,17.377,17.549,512685,0
2007-06-11,17.81,18.277,17.734,18.121,1638946,0
2007-06-12,18.01,18.058,17.844,17.965,811724,0
2007-06-13,17.929,18.075,17.844,18.041,458750,0
2007-06-14,18.032,18.214,18.018,18.171,308806,0
2007-06-15,18.26,18.325,18.171,18.251,700141,0
2007-06-18,18.723,19.721,18.705,19.24,1608003,0
2007-06-19,19.24,19.432,19.01,19.31,838236,0
2007-06-20,19.293,19.3,18.93,18.947,555068,0
2007-06-21,18.93,18.983,18.775,18.983,476443,0
2007-06-22,18.955,18.955,18.681,18.757,588285,0
2007-06-25,18.757,18.878,18.715,18.835,698011,0
2007-06-26,18.902,18.955,18.793,18.911,746366,0
2007-06-27,18.93,19.02,18.765,18.902,939836,0
2007-06-28,18.894,18.93,18.723,18.757,346576,0
2007-06-29,18.793,18.871,18.619,18.705,350669,0
2007-07-02,18.835,18.835,18.603,18.705,513327,0
2007-07-03,18.723,18.81,18.636,18.757,165126,0
2007-07-05,18.732,18.819,18.534,18.655,168246,0
2007-07-06,18.603,18.603,18.464,18.561,212114,0
2007-07-09,18.561,18.561,18.379,18.448,208969,0
2007-07-10,18.43,18.534,18.094,18.448,330304,0
2007-07-11,18.415,18.74,18.415,18.74,515998,0
2007-07-12,18.845,19.002,18.757,18.983,602390,0
2007-07-13,19.671,19.818,19.472,19.472,1246579,0
2007-07-16,19.532,19.818,19.523,19.689,1047449,0
2007-07-17,19.704,19.859,19.643,19.758,579241,0
2007-07-18,19.662,19.896,19.542,19.878,737786,0
2007-07-19,19.896,20.401,19.878,20.335,792617,0
2007-07-20,20.222,20.222,19.704,19.758,416058,0
2007-07-23,19.92,20.163,19.896,20.135,516167,0
2007-07-24,19.912,20.198,19.859,19.946,923277,0
2007-07-25,20.016,20.247,19.698,19.827,388894,0
2007-07-26,19.585,19.92,19.326,19.698,710165,0
2007-07-27,19.02,19.214,18.636,18.757,1583151,0
2007-07-30,18.784,19.041,18.498,18.705,917516,0
2007-07-31,18.749,19.24,18.569,18.587,815990,0
2007-08-01,18.626,18.793,18.415,18.705,577207,0
2007-08-02,18.757,18.973,18.489,18.93,505132,0
2007-08-03,18.819,18.93,18.578,18.595,370025,0
2007-08-06,18.595,18.955,18.448,18.947,767195,0
2007-08-07,18.862,18.911,18.489,18.886,972600,0
2007-08-08,18.955,19.818,18.92,19.542,1197311,0
2007-08-09,18.911,19.585,18.784,19.326,924845,0
2007-08-10,18.983,19.138,18.223,18.516,1030526,0
2007-08-13,18.569,18.947,18.525,18.845,433592,0
2007-08-14,18.827,18.886,18.551,18.603,322073,0
2007-08-15,17.871,18.587,17.844,18.187,497200,0
2007-08-16,18.05,18.595,17.828,18.171,400208,0
2007-08-17,18.603,18.636,17.742,17.974,509113,0
2007-08-20,18.032,18.138,17.524,17.889,544901,0
2007-08-21,17.791,17.965,17.661,17.725,292683,0
2007-08-22,17.81,18.018,17.725,17.913,250606,0
2007-08-23,17.929,18.032,17.654,17.697,259757,0
2007-08-24,17.623,17.81,17.623,17.791,231472,0
2007-08-27,17.725,18.195,17.725,18.113,272177,0
2007-08-28,17.983,18.156,17.913,17.948,365136,0
2007-08-29,18.018,18.43,17.828,18.407,305315,0
2007-08-30,18.204,18.379,17.233,18.195,383107,0
2007-08-31,18.214,18.36,17.879,18.138,418347,0
2007-09-04,18.041,18.626,18.001,18.507,312195,0
2007-09-05,18.423,18.603,18.223,18.603,467193,0
2007-09-06,18.619,18.964,18.561,18.964,357357,0
2007-09-07,18.74,18.878,18.636,18.81,291900,0
2007-09-10,18.784,19.02,18.784,18.862,360137,0
2007-09-11,18.983,19.333,18.845,19.3,546829,0
2007-09-12,19.284,19.293,18.775,19.026,559756,0
2007-09-13,19.11,19.128,18.878,18.894,397872,0
2007-09-14,18.81,18.992,18.784,18.937,294076,0
2007-09-17,18.81,18.947,18.489,18.534,350302,0
2007-09-18,18.626,18.992,18.534,18.947,438643,0
2007-09-19,18.955,19.359,18.955,19.24,683113,0
2007-09-20,19.24,19.652,19.222,19.585,469337,0
2007-09-21,19.689,19.689,19.284,19.415,696570,0
2007-09-24,19.396,19.532,19.257,19.386,286434,0
2007-09-25,19.276,19.595,19.24,19.472,397323,0
2007-09-26,19.585,19.869,19.084,19.249,1373827,0
2007-09-27,19.276,19.576,19.276,19.523,548937,0
2007-09-28,19.496,19.775,19.326,19.721,575347,0
2007-10-01,19.73,19.981,19.62,19.93,544759,0
2007-10-02,19.963,20.239,19.963,20.206,385330,0
2007-10-03,20.135,20.206,19.851,20.077,535420,0
2007-10-04,20.05,20.126,19.818,20.059,252234,0
2007-10-05,20.102,20.153,19.981,20.077,520186,0
2007-10-08,19.827,20.247,19.827,20.094,505457,0
2007-10-09,20.118,20.239,20.016,20.118,508663,0
2007-10-10,20.18,20.18,20.016,20.153,691210,0
2007-10-11,20.206,20.206,19.636,19.704,398124,0
2007-10-12,19.767,20.163,19.721,20.05,319714,0
2007-10-15,20.118,20.213,19.93,20.163,631711,0
2007-10-16,20.118,20.247,20.025,20.102,419599,0
2007-10-17,20.135,20.247,19.93,20.108,521007,0
2007-10-18,20.094,20.672,20.094,20.636,574742,0
2007-10-19,20.567,20.681,20.144,20.378,908834,0
2007-10-22,20.206,20.395,19.585,19.775,909117,0
2007-10-23,19.8,20.094,19.636,19.792,729374,0
2007-10-24,19.704,19.8,19.173,19.351,751013,0
2007-10-25,19.386,19.532,18.543,18.983,1156210,0
2007-10-26,18.578,19.164,18.525,18.732,816691,0
2007-10-29,18.732,18.819,18.415,18.664,969262,0
2007-10-30,18.379,18.688,18.379,18.569,865092,0
2007-10-31,18.611,18.681,18.214,18.636,1061358,0
2007-11-01,18.415,18.827,18.121,18.696,783541,0
2007-11-02,18.757,18.757,18.43,18.587,435027,0
2007-11-05,18.334,18.878,18.325,18.688,564761,0
2007-11-06,18.681,18.853,18.342,18.775,499505,0
2007-11-07,18.543,18.947,18.507,18.619,537053,0
2007-11-08,18.636,18.947,18.241,18.507,676082,0
2007-11-09,18.334,18.534,18.18,18.277,578201,0
2007-11-12,18.285,18.672,18.214,18.292,397474,0
2007-11-13,18.455,18.81,18.251,18.775,574055,0
2007-11-14,18.793,18.93,18.611,18.672,456163,0
2007-11-15,18.619,18.757,18.438,18.595,359925,0
2007-11-16,18.619,18.74,18.464,18.705,307391,0
2007-11-19,18.603,18.793,18.379,18.472,258769,0
2007-11-20,18.498,18.672,18.129,18.455,536988,0
2007-11-21,18.334,18.472,18.171,18.187,431181,0
2007-11-23,18.379,18.578,18.309,18.455,102083,0
2007-11-26,18.389,18.551,18.05,18.05,467318,0
2007-11-27,18.104,18.534,18.104,18.415,526792,0
2007-11-28,18.277,18.992,18.277,18.92,477459,0
2007-11-29,18.81,19.266,18.765,19.266,705058,0
2007-11-30,19.155,19.276,18.955,19.173,470185,0
2007-12-03,19.11,19.187,18.784,19.02,485344,0
2007-12-04,18.886,19.99,18.784,19.92,991072,0
2007-12-05,20.016,20.247,19.698,19.8,451522,0
2007-12-06,19.808,20.189,19.713,20.118,478438,0
2007-12-07,20.118,20.378,19.963,20.222,391586,0
2007-12-10,20.239,20.273,19.808,19.903,304621,0
2007-12-11,19.912,20.369,19.843,19.896,299518,0
2007-12-12,20.257,20.36,19.3,19.643,602980,0
2007-12-13,19.576,20.016,19.576,19.827,396642,0
2007-12-14,19.775,19.782,19.56,19.569,263444,0
2007-12-17,19.447,19.532,19.222,19.222,352924,0
2007-12-18,19.359,19.432,19.066,19.128,494868,0
2007-12-19,19.155,19.946,19.146,19.576,411087,0
2007-12-20,19.698,20.171,19.514,20.171,469789,0
2007-12-21,20.681,20.714,19.73,19.792,981156,0
2007-12-24,19.827,19.93,19.652,19.74,161507,0
2007-12-26,19.758,19.859,19.652,19.698,220023,0
2007-12-27,19.698,19.775,19.31,19.326,187840,0
2007-12-28,19.341,19.44,19.24,19.293,170898,0
2007-12-31,19.232,19.359,18.947,19.146,404650,0
2008-01-02,19.092,19.257,18.81,19.034,356606,0
2008-01-03,18.827,19.155,18.749,18.793,350628,0
2008-01-04,18.74,18.911,18.05,18.085,563358,0
2008-01-07,18.156,18.309,17.766,18.018,878765,0
2008-01-08,18.067,18.104,17.879,18.067,1223057,0
2008-01-09,18.01,18.018,17.559,17.766,675180,0
2008-01-10,17.605,17.828,17.508,17.742,659640,0
2008-01-11,17.725,17.725,17.191,17.257,667721,0
2008-01-14,17.311,17.654,17.173,17.199,925878,0
2008-01-15,17.121,17.491,17.112,17.233,789380,0
2008-01-16,17.199,17.432,16.965,16.965,590187,0
2008-01-17,17,17.311,16.622,16.632,338174,0
2008-01-18,16.654,16.879,16.458,16.569,427571,0
2008-01-22,16.284,16.533,15.949,16.241,595912,0
2008-01-23,16.085,16.224,15.639,16.052,714523,0
2008-01-24,16.138,16.224,15.587,16.208,1316606,0
2008-01-25,16.173,16.397,16.027,16.191,1143803,0
2008-01-28,16.113,16.654,16.085,16.654,448878,0
2008-01-29,16.654,16.705,16.432,16.632,553572,0
2008-01-30,14.432,15.569,14.295,15.072,4900933,0
2008-01-31,14.906,15.491,14.743,15.43,1350825,0
2008-02-01,15.397,15.587,15.225,15.569,888652,0
2008-02-04,15.397,15.788,15.234,15.622,1102922,0
2008-02-05,15.32,15.569,15.225,15.449,896885,0
2008-02-06,15.536,15.536,15.225,15.415,855097,0
2008-02-07,15.345,15.449,15.085,15.139,1087656,0
2008-02-08,15.072,15.382,15.026,15.201,585704,0
2008-02-11,15.201,15.201,14.933,15.063,599830,0
2008-02-12,15.095,15.561,15.085,15.372,553156,0
2008-02-13,15.466,15.983,15.466,15.914,707411,0
2008-02-14,15.914,15.976,15.656,15.75,635473,0
2008-02-15,15.672,15.75,15.508,15.569,612670,0
2008-02-19,15.697,15.705,15.209,15.242,775825,0
2008-02-20,15.201,15.397,15.054,15.156,671173,0
2008-02-21,15.276,15.5,15.182,15.234,488007,0
2008-02-22,15.292,15.292,14.95,15.242,587219,0
2008-02-25,15.164,15.466,15.139,15.329,478033,0
2008-02-26,15.242,15.329,15.112,15.242,819767,0
2008-02-27,15.147,15.561,15.147,15.43,730278,0
2008-02-28,15.364,15.364,14.906,15.095,928034,0
2008-02-29,14.967,15.035,14.706,14.853,708174,0
2008-03-03,14.796,14.95,14.478,14.623,658493,0
2008-03-04,14.502,14.632,14.396,14.517,569480,0
2008-03-05,14.535,14.844,14.535,14.811,446610,0
2008-03-06,14.761,14.897,14.569,14.64,373000,0
2008-03-07,14.511,14.761,14.396,14.578,450010,0
2008-03-10,14.569,14.933,14.441,14.459,464444,0
2008-03-11,14.715,14.967,14.632,14.733,682122,0
2008-03-12,14.674,14.933,14.674,14.779,338806,0
2008-03-13,14.623,14.983,14.485,14.889,298846,0
2008-03-14,14.933,14.933,14.413,14.502,346637,0
2008-03-17,14.364,14.502,14.277,14.346,403449,0
2008-03-18,14.45,14.77,14.336,14.761,355374,0
2008-03-19,14.77,14.967,14.569,14.569,263401,0
2008-03-20,14.543,14.752,14.346,14.725,475441,0
2008-03-24,14.725,15.276,14.725,15.063,706904,0
2008-03-25,15.121,15.31,15.054,15.25,399821,0
2008-03-26,15.192,15.329,15.017,15.209,225715,0
2008-03-27,15.173,15.337,14.881,15.085,362774,0
2008-03-28,15.072,15.156,14.82,14.863,296567,0
2008-03-31,14.82,15.08,14.733,15.017,420775,0
2008-04-01,15.164,15.269,15.054,15.173,505873,0
2008-04-02,15.242,15.639,15.209,15.536,399508,0
2008-04-03,15.364,15.68,15.259,15.622,406416,0
2008-04-04,15.656,16.018,15.474,15.968,408914,0
2008-04-07,16.052,16.052,15.605,15.812,247735,0
2008-04-08,15.705,15.932,15.689,15.861,189614,0
2008-04-09,15.914,15.941,15.705,15.705,266678,0
2008-04-10,15.705,15.869,15.622,15.812,479125,0
2008-04-11,15.656,16.018,15.605,15.689,356829,0
2008-04-14,15.656,15.976,15.561,15.648,295966,0
2008-04-15,15.705,15.715,15.43,15.543,434291,0
2008-04-16,15.632,15.778,15.622,15.705,397298,0
2008-04-17,15.664,15.812,15.569,15.639,230656,0
2008-04-18,15.851,15.949,15.656,15.689,463601,0
2008-04-21,15.622,15.741,15.587,15.705,683966,0
2008-04-22,15.614,15.878,15.578,15.648,564891,0
2008-04-23,15.689,16.208,15.689,16.173,364781,0
2008-04-24,16.155,16.483,15.869,16.362,305845,0
2008-04-25,16.441,16.491,16.104,16.31,350702,0
2008-04-28,16.354,16.449,16.191,16.275,722293,0
2008-04-29,16.345,16.551,16.2,16.432,458825,0
2008-04-30,16.259,17.223,15.44,16.897,783011,0
2008-05-01,16.914,17.311,16.845,17.311,852622,0
2008-05-02,15.983,17,15.983,16.897,923036,0
2008-05-05,16.723,16.965,16.705,16.879,471651,0
2008-05-06,16.689,17.036,16.597,16.957,440937,0
2008-05-07,16.914,17.06,16.622,16.906,390640,0
2008-05-08,16.991,17.137,16.742,17.137,360489,0
2008-05-09,16.965,17.181,16.672,17.085,264677,0
2008-05-12,17.052,17.223,16.922,17.207,268714,0
2008-05-13,17.199,17.484,17.085,17.449,325315,0
2008-05-14,17.466,17.725,17.404,17.5,309031,0
2008-05-15,17.491,17.81,17.36,17.81,480395,0
2008-05-16,17.81,17.81,17.301,17.707,281950,0
2008-05-19,17.586,17.921,17.423,17.836,631555,0
2008-05-20,17.81,18.113,17.491,18.058,549270,0
2008-05-21,17.956,18.26,17.895,18.113,604967,0
2008-05-22,18.094,18.379,18.075,18.277,448205,0
2008-05-23,18.094,18.241,18.01,18.204,354853,0
2008-05-27,18.26,18.688,18.187,18.664,481155,0
2008-05-28,18.001,18.292,17.921,18.147,1414177,0
2008-05-29,18.147,18.489,18.129,18.309,526294,0
2008-05-30,18.325,18.36,18.094,18.241,826369,0
2008-06-02,18.195,18.342,18.094,18.309,634936,0
2008-06-03,18.379,18.516,18.204,18.472,470845,0
2008-06-04,18.379,18.551,18.285,18.489,584306,0
2008-06-05,18.534,18.827,18.351,18.819,526057,0
2008-06-06,18.784,18.793,18.36,18.448,396858,0
2008-06-09,18.516,18.664,17.938,18.113,703590,0
2008-06-10,18.05,18.05,17.759,17.879,684693,0
2008-06-11,17.844,18.085,17.516,17.516,427253,0
2008-06-12,17.578,17.938,17.568,17.568,317554,0
2008-06-13,17.725,17.965,17.697,17.879,322419,0
2008-06-16,17.533,18.163,17.533,18.129,378476,0
2008-06-17,18.147,18.204,17.895,18.187,340427,0
2008-06-18,18.085,18.085,17.637,17.734,495389,0
2008-06-19,17.671,17.965,17.623,17.913,412332,0
2008-06-20,17.862,17.879,17.413,17.466,699550,0
2008-06-23,17.516,17.707,17.36,17.377,494844,0
2008-06-24,17.257,17.346,16.982,16.991,518542,0
2008-06-25,17.017,17.285,16.965,17.068,559482,0
2008-06-26,16.965,16.965,16.632,16.672,482399,0
2008-06-27,16.638,16.793,16.414,16.423,713596,0
2008-06-30,16.407,16.483,16.224,16.293,521281,0
2008-07-01,16.233,16.414,16.069,16.345,625605,0
2008-07-02,16.319,16.319,15.83,15.895,572185,0
2008-07-03,15.932,15.958,15.741,15.759,370538,0
2008-07-07,15.821,15.976,15.508,15.656,1001516,0
2008-07-08,15.622,15.796,15.5,15.697,863037,0
2008-07-09,15.697,15.878,15.482,15.587,469135,0
2008-07-10,15.569,15.941,15.415,15.578,376455,0
2008-07-11,15.508,15.648,15.364,15.43,900547,0
2008-07-14,15.569,15.705,15.292,15.31,525818,0
2008-07-15,15.225,15.44,15.054,15.292,582802,0
2008-07-16,15.372,15.983,15.225,15.968,557336,0
2008-07-17,15.949,16.224,15.83,16.191,474100,0
2008-07-18,16.138,16.138,15.895,16.104,385676,0
2008-07-21,16.121,16.164,15.968,16.129,419854,0
2008-07-22,15.75,15.983,15.705,15.983,744304,0
2008-07-23,15.958,16.37,15.886,16.233,411262,0
2008-07-24,16.275,16.329,15.958,16.241,465178,0
2008-07-25,16.336,16.483,16.009,16.449,588296,0
2008-07-28,16.38,16.458,16.233,16.37,529265,0
2008-07-29,15.664,17.233,15.664,16.533,613303,0
2008-07-30,18.551,19.514,18.241,19.24,3214776,0
2008-07-31,19.214,19.981,19.074,19.56,1865400,0
2008-08-01,19.24,19.415,18.886,18.983,1055563,0
2008-08-04,18.894,19.31,18.705,19.146,591200,0
2008-08-05,19.204,19.415,19.204,19.341,958970,0
2008-08-06,19.164,19.671,19.049,19.62,826738,0
2008-08-07,19.31,19.652,19.214,19.628,783242,0
2008-08-08,19.514,20.429,19.266,20.395,1726208,0
2008-08-11,19.912,20.077,19.396,19.74,1037625,0
2008-08-12,19.532,20.343,19.532,20.126,812330,0
2008-08-13,19.489,19.636,19.187,19.542,1375894,0
2008-08-14,19.377,19.652,19.257,19.542,465787,0
2008-08-15,19.496,19.551,19.24,19.249,522552,0
2008-08-18,19.326,19.48,18.732,18.947,522047,0
2008-08-19,19.084,19.187,18.688,18.757,311765,0
2008-08-20,18.455,18.835,18.138,18.543,1003814,0
2008-08-21,18.636,18.655,18.379,18.516,742933,0
2008-08-22,18.595,18.645,18.334,18.464,455144,0
2008-08-25,18.448,18.561,18.36,18.438,560687,0
2008-08-26,18.438,18.619,18.334,18.498,495639,0
2008-08-27,18.551,18.81,18.407,18.784,360363,0
2008-08-28,18.947,18.947,18.672,18.894,269078,0
2008-08-29,18.749,18.775,18.389,18.543,369541,0
2008-09-02,18.696,19.049,18.241,18.285,569706,0
2008-09-03,18.3,18.525,18.214,18.398,391868,0
2008-09-04,18.285,18.379,17.707,17.791,346573,0
2008-09-05,17.716,17.836,17.508,17.687,587648,0
2008-09-08,18.058,18.334,17.716,17.889,452659,0
2008-09-09,17.904,18.104,17.661,17.716,398026,0
2008-09-10,17.818,17.921,17.5,17.586,248337,0
2008-09-11,17.5,17.578,17.24,17.578,265793,0
2008-09-12,17.404,17.623,17.24,17.586,454490,0
2008-09-15,17.181,18.342,17.181,18.01,950330,0
2008-09-16,17.836,18.955,17.671,18.886,896564,0
2008-09-17,18.696,18.894,18.423,18.578,889379,0
2008-09-18,18.655,18.937,17.948,18.74,757900,0
2008-09-19,19.059,19.835,19.059,19.48,637414,0
2008-09-22,19.496,19.532,18.379,18.389,482523,0
2008-09-23,18.407,18.672,18.187,18.3,341557,0
2008-09-24,18.472,18.534,18.195,18.269,393902,0
2008-09-25,18.37,18.603,18.269,18.379,273754,0
2008-09-26,18.171,18.36,18.025,18.214,297162,0
2008-09-29,17.991,18.223,16.991,17.449,550902,0
2008-09-30,17.725,17.725,17.145,17.257,801470,0
2008-10-01,17.223,17.432,16.423,16.483,1197288,0
2008-10-02,16.483,16.483,15.552,15.587,609747,0
2008-10-03,15.622,16.009,15.449,15.5,901274,0
2008-10-06,15.389,15.569,14.26,14.604,856993,0
2008-10-07,14.827,14.827,13.847,13.856,794067,0
2008-10-08,13.71,14.379,13.5,14.08,895485,0
2008-10-09,14.243,14.64,13.597,13.631,749883,0
2008-10-10,13.28,14.233,12.916,13.82,1212915,0
2008-10-13,14.105,15.474,14.105,15.382,566454,0
2008-10-14,15.526,15.914,14.804,14.853,812979,0
2008-10-15,14.77,15.225,13.544,13.64,582971,0
2008-10-16,13.64,14.208,13.063,14.174,532356,0
2008-10-17,13.673,15,13.5,14.45,643115,0
2008-10-20,14.811,15.43,14.725,15.372,537351,0
2008-10-21,15.225,15.43,14.657,14.69,623837,0
2008-10-22,14.596,14.715,13.657,13.941,641655,0
2008-10-23,14.053,14.156,13.207,13.313,792798,0
2008-10-24,12.95,13.001,12.347,12.57,1007277,0
2008-10-27,12.512,13.011,12.157,12.209,467516,0
2008-10-28,12.642,13.856,12.46,13.828,835995,0
2008-10-29,13.122,14.189,12.503,13.683,980918,0
2008-10-30,13.991,14.649,13.622,14.604,984317,0
2008-10-31,14.511,15.13,14.379,14.587,882361,0
2008-11-03,14.623,14.915,14.379,14.413,755697,0
2008-11-04,14.674,14.881,14.468,14.844,821473,0
2008-11-05,14.844,14.933,14.26,14.27,903838,0
2008-11-06,14.217,14.313,13.234,13.262,988193,0
2008-11-07,13.262,13.673,13.027,13.329,1604342,0
2008-11-10,13.657,13.811,13.173,13.215,561745,0
2008-11-11,13.113,13.5,13.072,13.207,591024,0
2008-11-12,13.122,13.157,12.589,12.642,687915,0
2008-11-13,12.642,13.554,12.191,13.536,909052,0
2008-11-14,13.207,13.346,12.45,12.535,1238763,0
2008-11-17,12.433,12.95,12.244,12.278,806702,0
2008-11-18,12.305,12.735,12.14,12.554,912923,0
2008-11-19,12.554,12.819,11.916,11.916,643810,0
2008-11-20,11.761,12.347,11.71,11.847,1051473,0
2008-11-21,12.14,12.865,11.814,12.865,1318025,0
2008-11-24,12.89,13.536,12.494,13.398,780543,0
2008-11-25,13.518,13.518,13.036,13.415,904418,0
2008-11-26,13.122,13.881,12.865,13.828,615857,0
2008-11-28,13.71,13.864,13.571,13.847,144179,0
2008-12-01,13.734,13.734,12.797,12.827,692152,0
2008-12-02,13.079,13.207,12.753,13.036,807958,0
2008-12-03,12.726,13.262,12.535,12.753,1542365,0
2008-12-04,12.69,13.036,12.174,12.287,1017587,0
2008-12-05,12.174,12.554,11.632,12.544,824989,0
2008-12-08,12.699,13.225,12.699,13.036,743177,0
2008-12-09,12.959,13.234,12.726,12.872,882939,0
2008-12-10,13.019,13.234,12.827,13.225,802540,0
2008-12-11,13.097,13.173,12.846,12.976,825430,0
2008-12-12,12.805,13.157,12.642,13.122,837220,0
2008-12-15,13.207,13.234,12.95,13.063,1102373,0
2008-12-16,13.157,13.847,13.045,13.838,724150,0
2008-12-17,13.657,14.018,13.563,13.917,536026,0
2008-12-18,13.917,14.018,13.442,13.622,397759,0
2008-12-19,13.657,14.156,13.657,14,852213,0
2008-12-22,14.053,14.164,13.588,13.899,394124,0
2008-12-23,13.899,14.277,13.578,13.786,561300,0
2008-12-24,14.018,14.018,13.605,13.743,283035,0
2008-12-26,13.811,13.811,13.631,13.7,290220,0
2008-12-29,13.726,13.907,13.578,13.673,378416,0
2008-12-30,13.761,13.864,13.588,13.811,574910,0
2008-12-31,13.794,14.072,13.726,13.991,660986,0
2009-01-02,13.191,13.761,12.95,13.726,1374800,0
2009-01-05,13.036,13.296,12.642,12.788,1360942,0
2009-01-06,12.827,12.865,12.598,12.788,1047936,0
2009-01-07,12.69,12.827,12.607,12.642,810021,0
2009-01-08,12.642,13.011,12.623,12.966,731641,0
2009-01-09,12.925,12.966,12.39,12.45,602917,0
2009-01-12,12.45,12.57,12.218,12.287,599421,0
2009-01-13,12.296,12.338,12.157,12.278,882523,0
2009-01-14,12.209,12.355,11.864,12.061,595541,0
2009-01-15,12.019,12.535,11.952,12.477,683224,0
2009-01-16,12.512,12.744,12.287,12.607,461091,0
2009-01-20,12.664,12.717,12.252,12.287,548513,0
2009-01-21,12.382,12.519,12.071,12.347,751161,0
2009-01-22,12.209,12.305,11.977,12.148,651657,0
2009-01-23,11.967,12.355,11.952,12.228,617266,0
2009-01-26,12.236,12.442,12.061,12.244,497005,0
2009-01-27,12.322,12.382,12.044,12.148,718072,0
2009-01-28,12.296,12.554,12.261,12.519,799885,0
2009-01-29,12.45,12.535,12.261,12.45,556599,0
2009-01-30,12.589,12.837,12.209,12.329,1174598,0
2009-02-02,12.09,12.228,11.967,12.148,987027,0
2009-02-03,12.174,12.296,11.683,11.952,1209644,0
2009-02-04,11.934,12.011,11.796,11.882,1227238,0
2009-02-05,11.761,12.044,11.658,11.916,1242190,0
2009-02-06,11.934,12.228,11.934,12.191,1030578,0
2009-02-09,12.148,12.329,11.943,12.071,883190,0
2009-02-10,12.019,12.209,11.425,11.553,1828145,0
2009-02-11,11.572,11.847,11.416,11.615,823779,0
2009-02-12,11.486,11.736,11.373,11.691,470664,0
2009-02-13,11.691,11.891,11.605,11.728,498802,0
2009-02-17,11.425,11.486,11.099,11.191,499529,0
2009-02-18,11.183,11.183,10.726,10.84,871899,0
2009-02-19,10.901,10.96,10.514,10.553,647797,0
2009-02-20,10.487,10.496,10.157,10.331,914479,0
2009-02-23,10.364,10.373,10.066,10.183,865496,0
2009-02-24,10.219,10.597,10.174,10.536,804756,0
2009-02-25,10.453,10.505,10.21,10.345,811137,0
2009-02-26,10.417,10.453,10.141,10.157,568792,0
2009-02-27,10.019,10.075,9.679,9.9,1376059,0
2009-03-02,9.754,9.816,9.3305,9.426,981645,0
2009-03-03,9.4764,9.832,9.3935,9.717,1146919,0
2009-03-04,9.798,10.133,9.701,9.985,1042313,0
2009-03-05,9.816,9.874,9.4695,9.4764,624930,0
2009-03-06,9.531,9.581,9.2984,9.4339,774515,0
2009-03-09,9.3572,9.531,9.1831,9.2283,603129,0
2009-03-10,9.314,9.754,9.3053,9.661,1110268,0
2009-03-11,9.679,9.754,9.4864,9.616,610046,0
2009-03-12,9.633,9.832,9.4181,9.679,1033100,0
2009-03-13,9.779,9.779,9.588,9.642,1471667,0
2009-03-16,9.661,9.832,9.588,9.762,1073320,0
2009-03-17,9.771,10.019,9.694,10.019,645671,0
2009-03-18,10.019,10.47,9.936,10.355,694243,0
2009-03-19,10.417,10.633,10.263,10.624,933073,0
2009-03-20,10.651,10.734,10.322,10.399,1370022,0
2009-03-23,10.572,10.952,10.521,10.952,915256,0
2009-03-24,10.742,11.108,10.693,11.001,1189929,0
2009-03-25,11.056,11.416,10.847,11.063,626383,0
2009-03-26,11.108,11.313,10.788,11.28,1069574,0
2009-03-27,11.245,11.306,10.985,10.994,451458,0
2009-03-30,10.918,10.918,10.514,10.642,295297,0
2009-03-31,10.712,10.969,10.529,10.712,457126,0
2009-04-01,10.505,10.761,10.355,10.734,509328,0
2009-04-02,10.847,11.435,10.847,11.209,405598,0
2009-04-03,11.173,11.47,11.108,11.453,453416,0
2009-04-06,11.331,11.453,11.056,11.235,322344,0
2009-04-07,11.126,11.126,10.779,10.865,351862,0
2009-04-08,10.865,11.091,10.865,11.091,400142,0
2009-04-09,11.183,11.502,11.173,11.502,322024,0
2009-04-13,11.435,11.605,11.297,11.47,298640,0
2009-04-14,11.331,11.683,11.331,11.641,416321,0
2009-04-15,11.529,11.814,11.47,11.667,296243,0
2009-04-16,11.728,12.209,11.667,12.174,505324,0
2009-04-17,12.2,12.364,12.14,12.329,277577,0
2009-04-20,12.061,12.296,11.864,11.952,342241,0
2009-04-21,11.952,12.261,11.806,12.011,535694,0
2009-04-22,11.899,12.468,11.838,12.261,460766,0
2009-04-23,12.314,12.314,11.899,12.09,409639,0
2009-04-24,12.191,12.554,12.044,12.468,448544,0
2009-04-27,12.347,12.69,12.314,12.512,501834,0
2009-04-28,12.442,12.881,12.157,12.69,613731,0
2009-04-29,12.338,12.779,11.899,12.57,1377438,0
2009-04-30,12.442,12.709,12.417,12.657,816901,0
2009-05-01,11.829,12.642,11.829,12.607,1381120,0
2009-05-04,12.589,12.827,12.494,12.726,632882,0
2009-05-05,12.589,12.726,12.535,12.642,771846,0
2009-05-06,12.69,12.709,12.468,12.672,644171,0
2009-05-07,12.726,12.726,12.261,12.407,843002,0
2009-05-08,12.485,12.642,12.347,12.468,533647,0
2009-05-11,12.268,12.554,12.244,12.417,570293,0
2009-05-12,12.519,12.519,12.228,12.364,497033,0
2009-05-13,12.191,12.39,11.899,11.924,811299,0
2009-05-14,11.916,12.131,11.916,12.001,531825,0
2009-05-15,11.952,11.952,11.486,11.529,1768864,0
2009-05-18,11.615,12.061,11.562,12.061,742939,0
2009-05-19,11.899,12.209,11.899,12.09,560851,0
2009-05-20,12.131,12.477,12.044,12.157,559377,0
2009-05-21,12.108,12.268,11.829,11.952,403753,0
2009-05-22,12.071,12.071,11.728,11.736,370012,0
2009-05-26,11.691,12.071,11.486,12.071,526684,0
2009-05-27,12.011,12.108,11.796,11.864,561904,0
2009-05-28,11.985,12.011,11.728,11.952,634049,0
2009-05-29,12.019,12.191,11.847,12.183,796424,0
2009-06-01,12.261,13.036,12.209,13.019,1250409,0
2009-06-02,12.916,13.313,12.846,13.27,823735,0
2009-06-03,13.132,13.191,12.856,12.985,693622,0
2009-06-04,13.019,13.38,12.966,13.38,968799,0
2009-06-05,13.38,13.5,13.28,13.38,451862,0
2009-06-08,13.243,13.526,13.243,13.434,513860,0
2009-06-09,13.451,13.726,13.451,13.692,740817,0
2009-06-10,13.296,13.571,13.191,13.5,2342050,0
2009-06-11,13.5,13.622,13.191,13.2,759802,0
2009-06-12,13.173,13.493,12.959,13.469,700047,0
2009-06-15,13.243,13.388,13.157,13.346,970287,0
2009-06-16,13.388,13.518,13.036,13.063,622170,0
2009-06-17,13.113,13.28,13.027,13.207,483150,0
2009-06-18,13.243,13.243,13.001,13.072,446319,0
2009-06-19,13.173,13.296,13.019,13.055,578835,0
2009-06-22,13.243,13.243,12.827,12.846,736406,0
2009-06-23,12.934,12.976,12.762,12.762,565911,0
2009-06-24,12.865,12.95,12.69,12.753,688903,0
2009-06-25,12.717,12.805,12.579,12.779,785092,0
2009-06-26,12.762,13.113,12.717,13.113,760854,0
2009-06-29,12.993,13.045,12.726,12.872,372155,0
2009-06-30,12.837,13.072,12.827,12.959,582431,0
2009-07-01,12.976,13.296,12.899,13.262,463770,0
2009-07-02,13.157,13.157,12.744,12.762,593977,0
2009-07-06,12.717,12.762,12.633,12.744,322203,0
2009-07-07,12.77,12.812,12.519,12.554,522725,0
2009-07-08,12.554,12.554,12.228,12.355,476805,0
2009-07-09,12.382,12.57,12.329,12.373,1145587,0
2009-07-10,12.338,12.519,12.305,12.329,424923,0
2009-07-13,12.338,12.753,12.174,12.717,306790,0
2009-07-14,12.672,12.779,12.623,12.762,289603,0
2009-07-15,12.827,13.363,12.827,13.329,663545,0
2009-07-16,13.225,13.665,13.225,13.622,278652,0
2009-07-17,13.631,13.71,13.451,13.614,493154,0
2009-07-20,13.64,13.828,13.622,13.683,431619,0
2009-07-21,13.761,13.948,13.692,13.925,430429,0
2009-07-22,13.917,14.189,13.734,14.115,374313,0
2009-07-23,14.189,14.468,14.008,14.45,409709,0
2009-07-24,14.305,14.881,14.305,14.834,499852,0
2009-07-27,14.614,15.08,14.614,15.072,605175,0
2009-07-28,14.933,15.389,14.881,14.933,776280,0
2009-07-29,14.779,14.967,14.543,14.811,545322,0
2009-07-30,14.915,14.983,14.664,14.811,434560,0
2009-07-31,14.77,14.844,14.45,14.485,825684,0
2009-08-03,14.623,14.796,14.321,14.517,558759,0
2009-08-04,14.502,14.604,14.346,14.468,605502,0
2009-08-05,14.388,14.441,14.139,14.189,336119,0
2009-08-06,14.45,14.45,13.917,14.018,512017,0
2009-08-07,14.115,14.313,13.985,14.208,272513,0
2009-08-10,14.062,14.189,13.907,13.967,407741,0
2009-08-11,13.967,14.139,13.734,14.053,374777,0
2009-08-12,14.018,14.432,14.018,14.321,326619,0
2009-08-13,14.336,14.485,13.871,14.45,362410,0
2009-08-14,14.379,14.432,14.208,14.423,499559,0
2009-08-17,14.189,14.364,14.139,14.277,455937,0
2009-08-18,14.69,14.69,13.985,14.432,570426,0
2009-08-19,14.327,14.596,14.123,14.517,210425,0
2009-08-20,14.45,14.623,14.406,14.614,191278,0
2009-08-21,14.674,15.035,14.478,14.992,389601,0
2009-08-24,15.072,15.139,14.925,14.992,269041,0
2009-08-25,15.017,15.103,14.844,15.08,307030,0
2009-08-26,15.017,15.112,14.897,15,170452,0
2009-08-27,14.933,15.139,14.844,15.121,197376,0
2009-08-28,15.139,15.269,14.975,15.103,217368,0
2009-08-31,14.881,14.983,14.657,14.706,570587,0
2009-09-01,14.657,14.82,14.45,14.543,427347,0
2009-09-02,14.478,14.578,14.423,14.45,334793,0
2009-09-03,14.468,14.502,14.327,14.459,297327,0
2009-09-04,14.413,14.725,14.379,14.697,330195,0
2009-09-08,14.761,14.863,14.697,14.863,346778,0
2009-09-09,14.863,15.364,14.863,15.364,748006,0
2009-09-10,15.276,15.587,15.276,15.526,433280,0
2009-09-11,15.508,15.75,15.345,15.656,564762,0
2009-09-14,15.508,15.941,15.508,15.812,393731,0
2009-09-15,15.851,16.319,15.805,16.181,505975,0
2009-09-16,16.173,16.268,16.043,16.241,399353,0
2009-09-17,16.164,16.37,16.104,16.319,238706,0
2009-09-18,16.319,16.604,16.259,16.397,722542,0
2009-09-21,16.259,16.397,16.224,16.336,463606,0
2009-09-22,16.37,16.483,16.069,16.104,796159,0
2009-09-23,16.181,16.241,15.914,15.968,395521,0
2009-09-24,15.976,16.085,15.705,15.723,327542,0
2009-09-25,15.715,15.769,15.569,15.664,208084,0
2009-09-28,15.68,16.095,15.508,16.052,328157,0
2009-09-29,16.121,16.208,15.788,15.788,539197,0
2009-09-30,15.844,15.976,15.587,15.869,574605,0
2009-10-01,15.769,15.968,15.508,15.569,663350,0
2009-10-02,15.491,15.639,15.354,15.397,301736,0
2009-10-05,15.397,15.614,15.285,15.482,362549,0
2009-10-06,15.552,15.697,15.449,15.639,584031,0
2009-10-07,15.648,15.656,15.449,15.605,289123,0
2009-10-08,15.656,15.886,15.569,15.821,620127,0
2009-10-09,15.759,16.052,15.605,15.992,1221021,0
2009-10-12,16.027,16.155,16.027,16.085,428769,0
2009-10-13,16.095,16.155,15.932,15.976,260891,0
2009-10-14,16.173,16.208,15.932,16.085,990421,0
2009-10-15,16.034,16.085,15.932,16.001,583303,0
2009-10-16,15.968,16.069,15.689,15.895,496193,0
2009-10-19,15.861,15.983,15.75,15.941,553130,0
2009-10-20,15.949,16.061,15.656,15.796,438430,0
2009-10-21,15.723,16.009,15.552,15.552,647535,0
2009-10-22,15.622,15.672,15.372,15.614,400629,0
2009-10-23,15.656,15.778,15.458,15.508,497573,0
2009-10-26,15.466,15.741,15.345,15.43,337419,0
2009-10-27,15.43,15.672,15.173,15.329,423721,0
2009-10-28,16.224,16.31,15.536,15.536,2580997,0
2009-10-29,15.536,15.992,15.518,15.861,732260,0
2009-10-30,15.741,15.788,15.242,15.337,425334,0
2009-11-02,15.345,15.5,15.08,15.301,481937,0
2009-11-03,15.234,15.552,15.156,15.552,482864,0
2009-11-04,15.474,15.536,15.276,15.301,337036,0
2009-11-05,15.364,15.672,15.32,15.639,461451,0
2009-11-06,15.552,15.75,15.397,15.596,275105,0
2009-11-09,15.664,16.069,15.518,16.018,389066,0
2009-11-10,15.895,16.275,15.689,16.224,1012741,0
2009-11-11,16.173,16.293,16.113,16.251,329847,0
2009-11-12,16.2,16.354,16.034,16.052,325190,0
2009-11-13,16.061,16.275,16.052,16.2,276510,0
2009-11-16,16.155,16.449,16.155,16.423,345003,0
2009-11-17,16.31,16.604,16.31,16.579,367544,0
2009-11-18,16.483,16.498,16.301,16.449,331432,0
2009-11-19,16.329,16.329,16.034,16.259,345462,0
2009-11-20,16.104,16.293,16.052,16.241,319758,0
2009-11-23,16.293,16.654,16.293,16.491,492598,0
2009-11-24,16.441,16.506,16.275,16.441,366230,0
2009-11-25,16.516,16.588,16.474,16.483,385706,0
2009-11-27,16.018,16.389,16.001,16.268,235575,0
2009-11-30,16.268,16.432,16.085,16.389,649520,0
2009-12-01,16.414,16.632,16.37,16.551,491435,0
2009-12-02,16.569,16.742,16.516,16.597,601628,0
2009-12-03,16.672,16.742,16.533,16.533,253527,0
2009-12-04,16.689,16.991,16.68,16.94,236965,0
2009-12-07,16.957,17.036,16.75,16.828,312170,0
2009-12-08,16.715,16.742,16.414,16.645,297828,0
2009-12-09,16.645,16.705,16.483,16.588,206745,0
2009-12-10,16.715,16.906,16.551,16.638,233922,0
2009-12-11,16.778,16.957,16.597,16.769,146113,0
2009-12-14,16.81,16.94,16.68,16.931,167131,0
2009-12-15,16.793,17.017,16.793,17.017,340380,0
2009-12-16,17.045,17.121,16.879,16.931,235087,0
2009-12-17,16.759,16.818,16.533,16.672,222432,0
2009-12-18,16.672,16.778,16.569,16.672,684696,0
2009-12-21,16.733,16.851,16.632,16.769,231606,0
2009-12-22,16.837,17.103,16.778,17.036,166073,0
2009-12-23,16.498,17.155,16.498,16.948,247395,0
2009-12-24,16.94,17.036,16.897,16.965,103425,0
2009-12-28,16.982,17.121,16.914,17,261633,0
2009-12-29,16.982,17.078,16.897,17.078,178577,0
2009-12-30,16.965,17.207,16.965,17.145,144674,0
2009-12-31,17.129,17.207,16.914,16.914,184552,0
2010-01-04,17.007,17.137,16.87,17.112,387804,0
2010-01-05,17.036,17.199,17.036,17.173,559707,0
2010-01-06,17.121,17.233,17.045,17.173,260154,0
2010-01-07,17.094,17.112,16.897,17,174922,0
2010-01-08,17.017,17.137,16.965,17.036,245746,0
2010-01-11,17.036,17.06,16.879,16.931,247294,0
2010-01-12,16.723,16.897,16.551,16.801,315488,0
2010-01-13,16.793,16.948,16.689,16.888,141509,0
2010-01-14,16.801,16.931,16.778,16.818,269037,0
2010-01-15,16.845,16.861,16.483,16.551,349735,0
2010-01-19,16.525,16.828,16.525,16.828,404867,0
2010-01-20,16.672,16.723,16.533,16.689,472953,0
2010-01-21,16.663,16.845,16.604,16.638,414886,0
2010-01-22,16.672,16.698,16.224,16.224,513445,0
2010-01-25,16.31,16.407,16.104,16.301,311914,0
2010-01-26,16.241,16.604,16.095,16.569,844900,0
2010-01-27,17.155,17.293,16.622,17.137,3312453,0
2010-01-28,17.233,17.337,16.87,16.931,1213615,0
2010-01-29,16.965,17.233,16.879,16.879,521401,0
2010-02-01,16.851,17.085,16.778,17.045,645985,0
2010-02-02,16.965,17.266,16.931,17.223,783662,0
2010-02-03,17.094,17.33,16.991,17.257,501714,0
2010-02-04,17.068,17.223,16.87,16.974,654615,0
2010-02-05,16.931,17.191,16.888,17.155,748437,0
2010-02-08,17.068,17.103,16.931,17.06,402932,0
2010-02-09,17.078,18.104,16.948,17.207,415352,0
2010-02-10,17.578,17.578,17.06,17.293,720869,0
2010-02-11,17.207,17.63,17.036,17.63,516613,0
2010-02-12,17.432,17.782,17.293,17.766,1113474,0
2010-02-16,17.578,17.862,17.524,17.828,424113,0
2010-02-17,17.81,18.085,17.8,18.085,401714,0
2010-02-18,18.094,18.379,18.075,18.342,671139,0
2010-02-19,18.187,18.342,18.067,18.104,387026,0
2010-02-22,18.104,18.104,18.001,18.058,241161,0
2010-02-23,17.974,18.067,17.929,17.965,496957,0
2010-02-24,17.938,18.269,17.938,18.26,504660,0
2010-02-25,18.001,18.187,17.929,18.187,215900,0
2010-02-26,18.138,18.18,18.032,18.163,311729,0
2010-03-01,18.156,18.534,18.156,18.534,357185,0
2010-03-02,18.525,18.696,18.351,18.696,573890,0
2010-03-03,18.715,18.757,18.398,18.636,484857,0
2010-03-04,18.636,18.715,18.507,18.672,224815,0
2010-03-05,18.715,18.911,18.672,18.845,279920,0
2010-03-08,18.784,18.894,18.664,18.705,240977,0
2010-03-09,18.611,18.955,18.611,18.894,453911,0
2010-03-10,18.81,19.059,18.81,19.059,437222,0
2010-03-11,18.92,19.119,18.74,19.119,207807,0
2010-03-12,19.119,19.293,18.992,19.293,396780,0
2010-03-15,19.187,19.276,19.11,19.182,285350,0
2010-03-16,18.983,19.341,18.911,19.276,306395,0
2010-03-17,19.276,19.514,19.187,19.447,286867,0
2010-03-18,19.432,19.514,19.351,19.447,159308,0
2010-03-19,19.432,19.447,19.119,19.164,571283,0
2010-03-22,19.049,19.084,18.862,19.01,623406,0
2010-03-23,19.041,19.293,18.947,19.249,231385,0
2010-03-24,19.138,19.214,19.059,19.084,175916,0
2010-03-25,19.257,19.293,18.964,18.983,294602,0
2010-03-26,19.084,19.359,18.964,19.276,410689,0
2010-03-29,19.276,19.359,19.182,19.222,153812,0
2010-03-30,19.284,19.3,19.155,19.266,208294,0
2010-03-31,19.164,19.377,19.155,19.155,492103,0
2010-04-01,19.532,19.946,19.359,19.569,535000,0
2010-04-05,19.532,20.068,19.496,20.068,412824,0
2010-04-06,20.102,20.395,19.955,20.257,1036316,0
2010-04-07,20.171,20.239,19.938,20.118,297501,0
2010-04-08,20.094,20.102,19.808,20.094,323714,0
2010-04-09,20.059,20.239,19.903,20.239,189514,0
2010-04-12,20.198,20.292,20.068,20.171,247258,0
2010-04-13,20.068,20.335,19.998,20.213,342397,0
2010-04-14,20.353,20.817,20.343,20.774,533153,0
2010-04-15,20.672,20.825,20.575,20.73,350689,0
2010-04-16,20.645,20.894,20.419,20.499,400686,0
2010-04-19,20.491,20.585,20.163,20.309,268160,0
2010-04-20,20.429,20.723,20.419,20.714,180954,0
2010-04-21,20.681,20.723,20.557,20.567,227871,0
2010-04-22,20.36,21.119,20.189,21.03,389299,0
2010-04-23,21.04,21.136,20.843,21.086,201896,0
2010-04-26,21.068,21.187,20.956,21.013,265874,0
2010-04-27,20.859,21.239,20.689,20.747,473450,0
2010-04-28,19.896,20.257,19.187,20.118,1523789,0
2010-04-29,20.086,20.301,20.016,20.163,569436,0
2010-04-30,20.163,20.163,19.859,19.859,372837,0
2010-05-03,19.843,20.059,19.713,20.05,482457,0
2010-05-04,19.636,19.671,19.333,19.532,385819,0
2010-05-05,18.438,19.074,18.129,18.845,927528,0
2010-05-06,18.705,18.955,17.828,18.379,729995,0
2010-05-07,18.214,18.569,17.844,18.121,635069,0
2010-05-10,18.672,19.049,18.672,19.049,368815,0
2010-05-11,18.827,19.119,18.688,18.886,297012,0
2010-05-12,18.911,19.432,18.878,19.424,387105,0
2010-05-13,19.359,19.496,19.119,19.155,309150,0
2010-05-14,19.002,19.101,18.316,18.43,533941,0
2010-05-17,18.516,18.723,18.075,18.498,317463,0
2010-05-18,18.626,18.645,18.187,18.269,414458,0
2010-05-19,18.241,18.379,17.948,18.138,331982,0
2010-05-20,17.904,18.171,17.63,17.929,657848,0
2010-05-21,17.734,18.204,17.476,18.001,444632,0
2010-05-24,17.929,18.094,17.818,17.836,280830,0
2010-05-25,17.458,17.965,17.24,17.913,295106,0
2010-05-26,18.001,18.223,17.828,18.032,652096,0
2010-05-27,18.277,18.672,18.277,18.636,259990,0
2010-05-28,18.636,18.886,18.389,18.489,298749,0
2010-06-01,17.929,18.094,17.716,17.716,544230,0
2010-06-02,17.716,18.129,17.578,18.085,382948,0
2010-06-03,18.001,18.342,17.913,18.285,210336,0
2010-06-04,18.085,18.171,17.671,17.697,282576,0
2010-06-07,17.782,17.782,17.181,17.181,335550,0
2010-06-08,17.257,17.449,17,17.129,352273,0
2010-06-09,17.285,17.423,17.137,17.257,991331,0
2010-06-10,17.533,17.742,17.24,17.725,185111,0
2010-06-11,17.516,18.01,17.516,17.983,240288,0
2010-06-14,18.147,18.292,17.956,17.983,416255,0
2010-06-15,18.156,18.664,18.041,18.603,409500,0
2010-06-16,18.472,18.81,18.43,18.775,369087,0
2010-06-17,18.862,18.947,18.645,18.757,273209,0
2010-06-18,18.74,18.947,18.723,18.784,474418,0
2010-06-21,18.947,19.002,18.516,18.603,371882,0
2010-06-22,18.672,18.937,18.507,18.534,396728,0
2010-06-23,18.561,18.681,18.292,18.525,220787,0
2010-06-24,18.472,18.688,18.36,18.448,435013,0
2010-06-25,18.534,18.74,18.36,18.696,685978,0
2010-06-28,18.784,18.955,18.619,18.911,497635,0
2010-06-29,18.705,18.793,18.309,18.407,435957,0
2010-06-30,18.433,18.752,18.234,18.262,443372,0
2010-07-01,18.316,18.316,17.595,17.742,644970,0
2010-07-02,17.844,17.991,17,17.679,264226,0
2010-07-06,17.836,18.075,17.484,17.605,367306,0
2010-07-07,17.605,17.913,17.524,17.81,646824,0
2010-07-08,17.913,18.342,17.766,17.904,545286,0
2010-07-09,17.836,18.05,17.8,17.844,309839,0
2010-07-12,17.742,17.836,17.524,17.586,561014,0
2010-07-13,17.752,18.232,17.725,18.156,845011,0
2010-07-14,18.138,18.379,18.138,18.269,443782,0
2010-07-15,18.232,18.277,18.032,18.129,281313,0
2010-07-16,18.032,18.113,17.542,17.568,299395,0
2010-07-19,17.578,17.791,17.449,17.637,230529,0
2010-07-20,17.491,17.948,17.32,17.929,265061,0
2010-07-21,17.991,18.085,17.766,17.775,269934,0
2010-07-22,18.018,18.309,18.001,18.187,297922,0
2010-07-23,18.171,18.43,18.032,18.379,415472,0
2010-07-26,18.48,18.81,18.309,18.81,386581,0
2010-07-27,18.955,19.249,18.334,19.204,624092,0
2010-07-28,19.119,19.222,18.569,18.619,486328,0
2010-07-29,18.626,18.636,18.138,18.389,496496,0
2010-07-30,18.138,18.489,17.983,18.325,291100,0
2010-08-02,18.498,18.569,18.325,18.379,340155,0
2010-08-03,18.277,18.448,18.156,18.269,359908,0
2010-08-04,18.26,18.498,18.241,18.464,226583,0
2010-08-05,18.232,18.603,18.232,18.569,468433,0
2010-08-06,18.398,18.672,18.342,18.551,341918,0
2010-08-09,18.551,18.636,18.48,18.534,158438,0
2010-08-10,18.163,18.464,17.991,18.269,425094,0
2010-08-11,18.001,18.001,17.549,17.559,260322,0
2010-08-12,17.293,17.311,16.957,17.173,361117,0
2010-08-13,17.068,17.164,16.948,16.965,204213,0
2010-08-16,16.931,16.957,16.793,16.897,622806,0
2010-08-17,17,17.476,16.948,17.394,268438,0
2010-08-18,17.36,17.5,17.155,17.377,147577,0
2010-08-19,17.223,17.386,16.828,16.888,307793,0
2010-08-20,16.828,17,16.622,16.982,205705,0
2010-08-23,17.085,17.121,16.622,16.654,371493,0
2010-08-24,16.414,16.414,16.155,16.293,599698,0
2010-08-25,16.129,16.458,16.018,16.397,506802,0
2010-08-26,16.37,16.588,16.319,16.474,346017,0
2010-08-27,16.579,16.879,16.191,16.793,301274,0
2010-08-30,16.723,16.81,16.506,16.525,262173,0
2010-08-31,16.462,16.651,16.332,16.557,469088,0
2010-09-01,16.818,17.145,16.733,17.103,496957,0
2010-09-02,17.078,17.311,17.068,17.293,273709,0
2010-09-03,17.508,17.623,17.386,17.516,311714,0
2010-09-07,17.508,17.549,17.293,17.32,170955,0
2010-09-08,17.377,17.516,17.24,17.449,461863,0
2010-09-09,17.586,17.725,17.173,17.275,451909,0
2010-09-10,17.266,17.476,17.257,17.36,268590,0
2010-09-13,17.568,17.81,17.524,17.759,275610,0
2010-09-14,17.775,17.991,17.654,17.791,187372,0
2010-09-15,17.707,18.01,17.671,17.929,212047,0
2010-09-16,17.929,17.983,17.853,17.895,121978,0
2010-09-17,17.938,18.104,17.791,18.067,428762,0
2010-09-20,18.067,18.36,18.05,18.342,239836,0
2010-09-21,18.292,18.36,18.138,18.277,229068,0
2010-09-22,18.187,18.351,18.05,18.121,305107,0
2010-09-23,17.948,18.032,17.775,17.81,282989,0
2010-09-24,18.067,18.587,18.05,18.48,469207,0
2010-09-27,18.43,18.525,18.325,18.43,357635,0
2010-09-28,18.498,18.664,18.292,18.645,263307,0
2010-09-29,19.182,19.257,18.672,18.92,651149,0
2010-09-30,18.964,19.31,18.74,18.757,830969,0
2010-10-01,18.947,19.026,18.672,18.765,283637,0
2010-10-04,18.664,18.793,18.285,18.351,231389,0
2010-10-05,18.569,18.81,18.498,18.793,295821,0
2010-10-06,18.775,18.802,18.448,18.551,151913,0
2010-10-07,18.696,18.862,18.551,18.793,271008,0
2010-10-08,18.784,18.93,18.645,18.853,176914,0
2010-10-11,18.793,18.81,18.587,18.619,176924,0
2010-10-12,18.525,18.688,18.415,18.619,295389,0
2010-10-13,18.681,18.894,18.636,18.784,237634,0
2010-10-14,18.723,18.845,18.655,18.705,235971,0
2010-10-15,18.81,18.894,18.587,18.672,204369,0
2010-10-18,18.765,18.835,18.664,18.835,269943,0
2010-10-19,18.688,18.845,18.516,18.757,394541,0
2010-10-20,18.835,18.964,18.705,18.871,183883,0
2010-10-21,19.24,19.628,19.066,19.604,1071255,0
2010-10-22,19.62,19.749,19.514,19.662,368949,0
2010-10-25,19.782,19.93,19.62,19.827,466353,0
2010-10-26,19.818,20.526,19.489,20.36,1188982,0
2010-10-27,19.808,20.007,19.569,19.981,617853,0
2010-10-28,19.981,20.086,19.878,19.981,305430,0
2010-10-29,19.807,20.068,19.711,19.972,340501,0
2010-11-01,19.955,20.086,19.74,19.808,446279,0
2010-11-02,19.963,20.077,19.827,19.998,327748,0
2010-11-03,19.92,20.059,19.859,20.033,326971,0
2010-11-04,20.102,20.292,20.025,20.265,837963,0
2010-11-05,20.198,20.395,20.153,20.325,329486,0
2010-11-08,20.206,20.378,20.102,20.353,562687,0
2010-11-09,20.353,20.395,20.171,20.222,297634,0
2010-11-10,20.206,20.292,20.068,20.239,366613,0
2010-11-11,20.016,20.086,19.8,20.016,199212,0
2010-11-12,19.859,20.135,19.851,20.068,422109,0
2010-11-15,20.102,20.189,19.946,19.998,352671,0
2010-11-16,19.827,19.938,19.505,19.585,313444,0
2010-11-17,19.585,19.721,19.341,19.514,513176,0
2010-11-18,19.698,19.981,19.698,19.93,184833,0
2010-11-19,19.74,19.843,19.652,19.818,315827,0
2010-11-22,19.689,19.878,19.505,19.859,244821,0
2010-11-23,19.576,19.604,19.396,19.551,301079,0
2010-11-24,19.721,20.016,19.721,19.955,169252,0
2010-11-26,19.775,19.946,19.775,19.878,81139,0
2010-11-29,19.704,19.808,19.532,19.713,301523,0
2010-11-30,19.512,19.66,19.307,19.602,495970,0
2010-12-01,19.843,20.086,19.843,20.05,297642,0
2010-12-02,20.041,20.491,20.041,20.378,426553,0
2010-12-03,20.273,20.567,20.273,20.533,185573,0
2010-12-06,20.464,20.672,20.438,20.672,333634,0
2010-12-07,20.723,20.843,20.526,20.575,320855,0
2010-12-08,20.585,20.799,20.567,20.618,223177,0
2010-12-09,20.681,20.765,20.575,20.618,352204,0
2010-12-10,20.618,20.843,20.618,20.799,216249,0
2010-12-13,20.825,20.868,20.723,20.808,316272,0
2010-12-14,20.817,21.326,20.817,21.178,544118,0
2010-12-15,21.533,22.033,21.344,21.429,784906,0
2010-12-16,21.41,21.651,21.299,21.651,254510,0
2010-12-17,21.687,21.805,21.481,21.617,300338,0
2010-12-20,21.617,21.705,21.41,21.499,333251,0
2010-12-21,21.533,21.756,21.515,21.617,205715,0
2010-12-22,21.651,21.741,21.593,21.678,249936,0
2010-12-23,21.617,21.741,21.617,21.651,137237,0
2010-12-27,21.668,21.781,21.539,21.756,152041,0
2010-12-28,21.823,21.823,21.635,21.705,252347,0
2010-12-29,21.729,21.82,21.684,21.787,74900,0
2010-12-30,21.738,21.83,21.65,21.721,157277,0
2010-12-31,21.667,21.755,21.616,21.616,172558,0
2011-01-03,21.823,22.033,21.756,21.886,260554,0
2011-01-04,22.065,22.065,21.585,21.764,248403,0
2011-01-05,21.687,21.998,21.687,21.913,362680,0
2011-01-06,21.896,22.153,21.87,22.153,257691,0
2011-01-07,22.153,22.291,21.961,22.101,278687,0
2011-01-10,22.065,22.506,21.971,22.401,592627,0
2011-01-11,22.567,22.705,22.42,22.567,361010,0
2011-01-12,22.748,22.748,22.247,22.394,300187,0
2011-01-13,22.394,22.506,22.18,22.343,340467,0
2011-01-14,22.343,22.575,22.21,22.575,181231,0
2011-01-18,22.514,22.963,22.514,22.955,629048,0
2011-01-19,22.919,23.153,22.771,22.86,448983,0
2011-01-20,22.669,22.825,22.359,22.549,292540,0
2011-01-21,22.739,22.739,22.438,22.48,143637,0
2011-01-24,22.653,22.748,22.514,22.661,466303,0
2011-01-25,22.669,22.678,22.462,22.678,317471,0
2011-01-26,22.937,25.72,22.91,25.702,1882944,0
2011-01-27,24.892,25.564,24.787,25.262,1301987,0
2011-01-28,25.117,25.298,24.238,24.41,900172,0
2011-01-31,24.43,24.602,24.308,24.308,748781,0
2011-02-01,24.669,25.953,24.597,25.752,1420094,0
2011-02-02,25.744,26.978,25.652,26.195,1422859,0
2011-02-03,26.131,26.305,25.865,26.158,766649,0
2011-02-04,25.995,26.52,25.986,26.485,316891,0
2011-02-07,26.641,27.116,26.485,27.03,696762,0
2011-02-08,27.089,27.149,26.892,27.005,881738,0
2011-02-09,26.796,26.907,26.444,26.538,415629,0
2011-02-10,26.426,26.814,26.392,26.632,299283,0
2011-02-11,26.529,26.787,26.485,26.761,429346,0
2011-02-14,26.703,27.487,26.703,27.478,664755,0
2011-02-15,27.52,27.795,27.384,27.7,961066,0
2011-02-16,27.598,27.658,27.424,27.443,509277,0
2011-02-18,27.513,27.562,27.261,27.443,289350,0
2011-02-22,26.868,26.868,26.357,26.632,623957,0
2011-02-23,26.107,26.572,25.687,26.375,781370,0
2011-02-24,26.426,26.923,26.236,26.502,533583,0
2011-02-25,26.529,26.915,26.479,26.915,285333,0
2011-02-28,26.967,27.219,26.587,26.821,338597,0
2011-03-01,26.884,27.107,26.305,26.4,519119,0
2011-03-02,26.436,27.132,26.4,26.923,511319,0
2011-03-03,27.107,27.497,26.942,27.176,460585,0
2011-03-04,27.158,27.358,26.96,27.358,456642,0
2011-03-07,27.538,27.829,26.849,27.287,692425,0
2011-03-08,27.235,27.745,27.168,27.331,385048,0
2011-03-09,27.46,27.46,26.703,26.753,351326,0
2011-03-10,26.366,26.366,25.762,26.229,620348,0
2011-03-11,26.436,26.436,25.935,26.375,367865,0
2011-03-14,26.098,26.323,25.908,26.221,577916,0
2011-03-15,25.46,26.253,25.021,26.003,577103,0
2011-03-16,25.926,26.547,25.884,25.892,672632,0
2011-03-17,26.257,26.413,25.67,25.679,349374,0
2011-03-18,25.995,26.278,25.652,25.752,563674,0
2011-03-21,25.875,27.497,25.875,27.365,695506,0
2011-03-22,27.261,27.616,27.261,27.53,934523,0
2011-03-23,27.415,27.78,27.365,27.562,482694,0
2011-03-24,27.7,28.252,27.538,27.804,409242,0
2011-03-25,27.984,28.312,27.829,28.211,510398,0
2011-03-28,28.218,28.331,27.771,27.994,405418,0
2011-03-29,27.875,28.348,27.867,28.261,306486,0
2011-03-30,28.295,28.425,28.114,28.201,280772,0
2011-03-31,28.031,28.325,27.95,28.237,276106,0
2011-04-01,28.132,28.425,27.984,28.374,386322,0
2011-04-04,28.431,28.606,27.976,28.175,340385,0
2011-04-05,28.066,28.565,28.013,28.229,608774,0
2011-04-06,28.331,28.494,27.976,28.122,267656,0
2011-04-07,28.116,28.246,27.683,27.737,339534,0
2011-04-08,27.91,27.934,27.487,27.589,158753,0
2011-04-11,27.804,27.857,27.227,27.322,268759,0
2011-04-12,27.166,27.415,26.793,26.967,384333,0
2011-04-13,27.132,27.4,27.021,27.245,279510,0
2011-04-14,26.874,27.204,26.761,27.047,348178,0
2011-04-15,27.068,27.138,26.733,26.897,575314,0
2011-04-18,26.538,26.591,26.013,26.494,393221,0
2011-04-19,26.524,26.733,26.318,26.692,217466,0
2011-04-20,27.078,27.674,27.078,27.46,291080,0
2011-04-21,27.57,27.925,27.423,27.487,176114,0
2011-04-25,27.254,27.391,27.176,27.277,281729,0
2011-04-26,27.364,28.072,27.313,28.066,383204,0
2011-04-27,28.032,28.185,27.562,27.961,337282,0
2011-04-28,27.737,27.977,27.52,27.839,319740,0
2011-04-29,26.896,27.002,24.3,26.118,2596951,0
2011-05-02,26.282,26.379,25.453,26.044,842020,0
2011-05-03,25.859,26.225,25.8,25.981,1015142,0
2011-05-04,25.85,25.859,25.099,25.141,1426254,0
2011-05-05,25.029,25.601,24.865,25.489,689846,0
2011-05-06,25.704,26.499,25.159,25.435,966080,0
2011-05-09,25.133,25.557,24.961,25.289,398628,0
2011-05-10,25.117,25.443,25.108,25.289,554481,0
2011-05-11,25.099,25.479,25.082,25.378,668092,0
2011-05-12,25.117,26.067,25.117,25.929,825376,0
2011-05-13,25.946,26.135,25.712,25.764,569597,0
2011-05-16,25.608,25.679,25.228,25.245,684863,0
2011-05-17,25.141,25.205,24.304,24.76,619569,0
2011-05-18,24.927,25.35,24.658,25.245,329014,0
2011-05-19,25.298,25.793,25.047,25.549,541094,0
2011-05-20,25.608,25.608,25.108,25.141,215624,0
2011-05-23,24.522,24.978,24.449,24.892,542200,0
2011-05-24,25.047,25.159,24.433,24.457,376452,0
2011-05-25,24.374,24.631,24.313,24.548,614512,0
2011-05-26,24.449,24.935,24.313,24.84,216079,0
2011-05-27,24.892,25.168,24.813,24.943,395814,0
2011-05-31,25.022,25.275,24.866,25.248,660433,0
2011-06-01,25.064,25.402,24.658,24.711,648805,0
2011-06-02,24.84,24.84,24.391,24.441,312186,0
2011-06-03,24.197,24.321,23.986,24.125,368168,0
2011-06-06,24.026,24.147,23.757,24.017,383540,0
2011-06-07,24.026,24.225,23.931,24.017,343765,0
2011-06-08,23.995,24.061,23.674,23.872,500108,0
2011-06-09,23.94,24.19,23.785,24.115,333003,0
2011-06-10,23.986,24.079,23.732,23.776,508105,0
2011-06-13,23.931,23.958,23.601,23.948,415950,0
2011-06-14,24.164,24.548,23.995,24.494,824642,0
2011-06-15,24.244,24.512,24.052,24.391,506904,0
2011-06-16,24.337,24.373,23.799,24.05,315510,0
2011-06-17,24.27,24.416,23.732,23.847,470140,0
2011-06-20,23.741,24.001,23.619,23.995,227892,0
2011-06-21,24.115,24.813,24.017,24.578,420443,0
2011-06-22,24.531,24.572,24.304,24.346,267514,0
2011-06-23,24.044,24.578,23.847,24.522,307156,0
2011-06-24,24.522,24.686,24.398,24.484,457220,0
2011-06-27,24.391,24.587,24.017,24.382,723724,0
2011-06-28,24.441,25.298,24.244,25.272,603950,0
2011-06-29,25.308,25.746,25.141,25.508,409921,0
2011-06-30,25.537,25.998,25.439,25.677,428395,0
2011-07-01,25.725,26.42,25.596,26.351,391943,0
2011-07-05,26.289,26.586,26.142,26.395,176833,0
2011-07-06,26.369,26.758,26.222,26.691,368415,0
2011-07-07,26.83,27.055,26.655,26.821,335252,0
2011-07-08,26.524,26.533,26.099,26.386,291386,0
2011-07-11,26.092,26.361,25.754,25.929,420932,0
2011-07-12,25.995,25.995,25.649,25.684,356174,0
2011-07-13,26.025,26.11,25.626,25.654,453650,0
2011-07-14,25.582,25.859,25.133,25.219,413297,0
2011-07-15,25.318,25.493,25.013,25.257,155916,0
2011-07-18,25.159,25.245,24.416,24.631,324153,0
2011-07-19,24.841,25.214,24.841,25.058,295214,0
2011-07-20,25.082,25.435,24.711,24.84,198064,0
2011-07-21,24.917,25.15,24.753,24.935,387153,0
2011-07-22,24.893,25.274,24.736,25.162,371345,0
2011-07-25,24.875,25.228,24.795,24.865,367726,0
2011-07-26,24.903,25.102,24.824,24.945,367044,0
2011-07-27,24.549,24.754,23.947,24.032,569251,0
2011-07-28,24.223,24.223,22.541,22.783,2028348,0
2011-07-29,22.496,22.687,22.052,22.341,1258679,0
2011-08-01,22.697,22.715,21.579,21.778,836953,0
2011-08-02,21.579,22.038,21.101,21.127,509814,0
2011-08-03,21.109,22.334,21.094,22.29,1473986,0
2011-08-04,22.07,22.342,21.55,21.579,1462453,0
2011-08-05,21.828,21.931,19.998,20.561,1207173,0
2011-08-08,19.867,20.223,19.166,19.233,1094991,0
2011-08-09,19.659,20.891,18.722,20.206,1015957,0
2011-08-10,19.677,20.006,19.207,19.233,754754,0
2011-08-11,19.41,20.847,19.328,20.603,650877,0
2011-08-12,20.831,21.038,20.354,20.719,492524,0
2011-08-15,20.622,21.866,20.622,21.828,669942,0
2011-08-16,21.629,21.629,20.97,21.239,429634,0
2011-08-17,21.292,21.569,20.864,21.177,446337,0
2011-08-18,20.597,20.597,19.574,19.755,376336,0
2011-08-19,19.5,20.154,19.286,19.426,307502,0
2011-08-22,19.867,20.059,19.445,19.59,281675,0
2011-08-23,19.702,20.528,19.547,20.511,233475,0
2011-08-24,20.502,20.736,20.223,20.658,211562,0
2011-08-25,20.579,20.795,20.086,20.181,356359,0
2011-08-26,19.789,21.047,19.789,20.987,282343,0
2011-08-29,21.231,22.931,21.16,22.723,774516,0
2011-08-30,22.568,22.591,21.7,21.916,692991,0
2011-08-31,22.001,22.646,21.928,22.068,531105,0
2011-09-01,22.089,22.334,21.474,21.56,244953,0
2011-09-02,21.13,21.321,20.58,20.779,148483,0
2011-09-06,20.059,20.684,19.798,20.571,286454,0
2011-09-07,20.972,21.387,20.921,21.387,262955,0
2011-09-08,21.127,21.439,20.856,20.883,203278,0
2011-09-09,20.658,21.448,20.396,20.439,843520,0
2011-09-12,20.293,21.117,20.135,21.101,379493,0
2011-09-13,21.231,21.736,21.135,21.534,306094,0
2011-09-14,21.785,23.425,21.785,22.878,698301,0
2011-09-15,23.14,23.158,22.61,23.088,342842,0
2011-09-16,23.158,23.173,22.463,22.697,916848,0
2011-09-19,22.16,22.541,21.916,22.342,341750,0
2011-09-20,22.584,22.61,21.647,21.664,534227,0
2011-09-21,21.664,21.931,21.038,21.076,321329,0
2011-09-22,20.432,20.693,19.528,19.867,509779,0
2011-09-23,19.911,20.327,19.519,20.303,693347,0
2011-09-26,20.154,20.561,19.718,20.214,457598,0
2011-09-27,20.603,21.55,20.404,20.778,445505,0
2011-09-28,20.795,21.066,19.85,19.857,299658,0
2011-09-29,20.05,20.448,19.565,20.135,335670,0
2011-09-30,20.074,20.318,19.792,19.845,561909,0
2011-10-03,19.798,20.016,18.774,18.853,607080,0
2011-10-04,18.611,19.935,18.505,19.926,430510,0
2011-10-05,20.022,20.745,19.715,20.649,441072,0
2011-10-06,20.552,20.875,20.439,20.806,786865,0
2011-10-07,20.919,21.003,20.118,20.327,328117,0
2011-10-10,20.709,20.961,20.485,20.822,358963,0
2011-10-11,20.883,21.371,20.543,21.256,461589,0
2011-10-12,21.402,21.985,21.345,21.76,317541,0
2011-10-13,21.778,21.916,21.363,21.718,198598,0
2011-10-14,22.001,22.261,21.676,22.192,174003,0
2011-10-17,21.931,22.004,21.273,21.371,411238,0
2011-10-18,21.474,22.218,21.195,22.089,189301,0
2011-10-19,22.08,22.152,21.43,21.474,184080,0
2011-10-20,21.483,21.579,20.91,21.501,189873,0
2011-10-21,21.862,22.216,21.704,22.202,231757,0
2011-10-24,22.218,23.105,22.218,22.896,234914,0
2011-10-25,22.627,22.828,22.112,22.252,285237,0
2011-10-26,22.575,23.097,21.922,22.914,354817,0
2011-10-27,23.71,24.577,22.951,24.555,759794,0
2011-10-28,24.292,24.805,23.97,24.178,434085,0
2011-10-31,23.821,24.065,23.181,23.181,528781,0
2011-11-01,22.341,22.879,22.027,22.322,491347,0
2011-11-02,22.731,23.038,22.297,22.774,330783,0
2011-11-03,22.942,23.879,22.723,23.724,445733,0
2011-11-04,23.394,23.97,23.229,23.864,294678,0
2011-11-07,23.619,23.849,23.106,23.785,180902,0
2011-11-08,23.864,24.159,23.471,24.073,325159,0
2011-11-09,23.352,23.507,22.558,22.687,278337,0
2011-11-10,22.992,22.992,22.487,22.662,216949,0
2011-11-11,22.96,23.377,22.897,23.296,254923,0
2011-11-14,22.975,23.535,22.975,23.151,153573,0
2011-11-15,23.038,23.61,23.029,23.471,248138,0
2011-11-16,23.08,23.803,23.08,23.517,399298,0
2011-11-17,23.323,23.724,23.072,23.453,669972,0
2011-11-18,23.306,23.627,23.167,23.369,375809,0
2011-11-21,22.966,22.966,22.269,22.437,285773,0
2011-11-22,22.372,22.471,21.871,21.945,418229,0
2011-11-23,21.723,21.723,21.069,21.154,324326,0
2011-11-25,21.303,21.397,20.912,20.912,113921,0
2011-11-28,21.295,21.833,21.234,21.695,325302,0
2011-11-29,21.982,21.982,21.505,21.643,179855,0
2011-11-30,22.764,23.053,22.166,22.913,472731,0
2011-12-01,22.774,23.167,22.741,22.75,374787,0
2011-12-02,23.08,23.159,22.662,22.67,203322,0
2011-12-05,23.151,23.619,23.038,23.238,259908,0
2011-12-06,23.312,23.384,22.91,23.269,133786,0
2011-12-07,23.29,23.323,22.845,23.229,258796,0
2011-12-08,23.011,23.132,22.225,22.314,216593,0
2011-12-09,22.372,23.072,22.01,23.011,159671,0
2011-12-12,22.67,22.992,22.261,22.48,424135,0
2011-12-13,22.714,22.923,21.833,21.913,215518,0
2011-12-14,21.74,21.862,21.357,21.634,235501,0
2011-12-15,21.852,21.871,21.276,21.459,276030,0
2011-12-16,21.659,22.095,21.591,21.797,873039,0
2011-12-19,21.945,22.14,21.216,21.303,306667,0
2011-12-20,21.755,22.496,21.755,22.252,198825,0
2011-12-21,22.184,22.192,21.643,22.018,173602,0
2011-12-22,22.045,22.356,21.973,22.175,317560,0
2011-12-23,22.305,22.305,21.625,22.243,392583,0
2011-12-27,22.122,22.618,22.112,22.392,226894,0
2011-12-28,22.322,22.549,22.131,22.372,521539,0
2011-12-29,22.487,22.845,22.382,22.783,193478,0
2011-12-30,22.703,22.869,22.579,22.605,211042,0
2012-01-03,23.089,23.342,22.888,22.975,412179,0
2012-01-04,21.955,21.991,21.078,21.357,1982294,0
2012-01-05,21.357,21.487,20.737,21.424,502179,0
2012-01-06,21.512,21.797,21.206,21.564,349458,0
2012-01-09,21.676,22.314,21.442,22.095,407044,0
2012-01-10,22.6,22.6,22.184,22.279,248475,0
2012-01-11,22.421,22.429,22.122,22.253,532018,0
2012-01-12,22.245,22.439,21.973,22.411,501363,0
2012-01-13,22.234,22.54,22.167,22.372,301904,0
2012-01-17,22.701,23.025,22.649,22.727,265934,0
2012-01-18,22.59,23.183,22.59,23.072,271350,0
2012-01-19,23.141,23.584,23.08,23.481,394645,0
2012-01-20,23.393,24.145,23.367,23.786,378659,0
2012-01-23,24.037,24.037,23.359,23.777,228958,0
2012-01-24,23.627,24.1,23.592,23.898,337029,0
2012-01-25,23.951,24.056,23.655,23.674,481960,0
2012-01-26,23.785,23.97,23.151,23.175,441257,0
2012-01-27,23.165,23.909,23.112,23.748,588634,0
2012-01-30,23.526,23.655,23.202,23.568,175032,0
2012-01-31,23.44,23.785,23.346,23.448,191071,0
2012-02-01,23.435,23.552,22.955,23.321,769389,0
2012-02-02,23.321,23.576,23.172,23.244,268228,0
2012-02-03,23.516,23.962,23.443,23.812,272546,0
2012-02-06,23.559,23.952,23.552,23.724,260842,0
2012-02-07,23.618,23.831,23.583,23.786,166598,0
2012-02-08,23.777,23.918,23.61,23.702,276165,0
2012-02-09,23.9,23.926,23.402,23.831,396854,0
2012-02-10,23.6,23.821,23.47,23.702,346181,0
2012-02-13,23.559,23.962,23.534,23.61,540438,0
2012-02-14,23.682,23.682,23.209,23.35,566474,0
2012-02-15,23.367,23.592,23.172,23.525,369690,0
2012-02-16,23.534,24.056,23.534,23.935,398704,0
2012-02-17,23.999,24.048,23.637,23.748,136046,0
2012-02-21,23.6,23.768,23.443,23.618,335880,0
2012-02-22,23.47,23.794,23.384,23.61,421706,0
2012-02-23,23.576,24.039,23.418,23.935,282782,0
2012-02-24,23.991,24.171,23.962,24.131,234173,0
2012-02-27,23.831,23.999,23.559,23.742,398829,0
2012-02-28,23.646,23.85,23.516,23.583,345256,0
2012-02-29,23.581,23.83,23.241,23.292,279433,0
2012-03-01,23.452,23.627,23.218,23.34,232510,0
2012-03-02,23.34,23.48,22.947,23.016,179955,0
2012-03-05,22.841,23.059,22.63,22.833,290726,0
2012-03-06,22.534,22.622,22.159,22.49,332887,0
2012-03-07,22.516,22.673,22.421,22.542,341633,0
2012-03-08,22.884,23.218,22.649,23.138,396692,0
2012-03-09,23.128,24.048,23.128,23.926,540895,0
2012-03-12,23.812,24.03,23.637,23.674,167520,0
2012-03-13,23.718,24.154,23.655,24.154,293911,0
2012-03-14,24.03,24.154,23.718,23.865,182423,0
2012-03-15,23.999,24.232,23.655,24.19,263950,0
2012-03-16,24.205,24.391,24.048,24.19,498385,0
2012-03-19,24.205,24.486,24.012,24.195,284070,0
2012-03-20,23.991,24.145,23.812,24.012,200487,0
2012-03-21,24.083,24.346,24.048,24.102,269720,0
2012-03-22,23.875,24.005,23.664,23.918,376912,0
2012-03-23,23.88,24.075,23.646,24.021,199477,0
2012-03-26,24.195,24.759,24.14,24.477,448277,0
2012-03-27,24.399,24.847,24.399,24.759,390805,0
2012-03-28,24.759,24.863,24.321,24.505,250361,0
2012-03-29,24.533,24.759,24.286,24.626,339089,0
2012-03-30,24.938,25.38,24.805,24.973,556051,0
2012-04-02,24.82,25.198,24.451,24.872,570769,0
2012-04-03,24.894,25.052,24.498,24.736,352028,0
2012-04-04,24.444,24.527,24.132,24.252,332639,0
2012-04-05,24.029,24.196,23.708,23.879,815801,0
2012-04-09,23.559,23.637,23.34,23.461,377010,0
2012-04-10,23.418,23.618,23.112,23.112,343515,0
2012-04-11,23.34,23.48,23.199,23.304,270241,0
2012-04-12,23.304,23.812,23.304,23.618,247884,0
2012-04-13,23.467,23.662,23.107,23.152,259744,0
2012-04-16,23.321,23.357,22.902,23.095,233713,0
2012-04-17,23.256,23.756,23.256,23.504,321403,0
2012-04-18,23.321,23.568,23.244,23.461,265680,0
2012-04-19,23.34,23.627,22.867,22.947,590433,0
2012-04-20,23.038,23.346,22.852,22.862,511319,0
2012-04-23,22.586,22.709,22.334,22.594,404816,0
2012-04-24,22.64,22.762,22.324,22.334,547710,0
2012-04-25,22.64,22.971,22.622,22.947,539359,0
2012-04-26,22.95,23.422,22.685,23.398,431716,0
2012-04-27,23.624,24.132,23.299,23.908,628504,0
2012-04-30,23.943,24.19,23.785,23.82,558871,0
2012-05-01,23.708,24.348,23.574,23.981,1433405,0
2012-05-02,23.607,24.103,23.574,24.065,355344,0
2012-05-03,23.864,24.112,23.69,23.74,360841,0
2012-05-04,23.589,23.589,23.38,23.531,400783,0
2012-05-07,23.417,23.7,23.363,23.476,539501,0
2012-05-08,23.266,23.565,23.011,23.522,383730,0
2012-05-09,23.299,23.766,23.124,23.672,453272,0
2012-05-10,23.766,23.766,23.318,23.467,259169,0
2012-05-11,23.326,23.811,23.072,23.541,312794,0
2012-05-14,23.231,23.407,23.09,23.249,301506,0
2012-05-15,23.299,23.467,23.107,23.318,291216,0
2012-05-16,23.373,23.431,22.974,23.16,308669,0
2012-05-17,23.249,23.326,22.771,22.781,245542,0
2012-05-18,22.816,23.249,22.651,22.728,542981,0
2012-05-21,22.816,23.241,22.455,23.213,402383,0
2012-05-22,23.204,23.249,22.771,22.991,445681,0
2012-05-23,22.728,23.204,22.543,23.152,422786,0
2012-05-24,23.176,23.266,22.641,22.921,696912,0
2012-05-25,22.887,22.983,22.614,22.747,748951,0
2012-05-29,23.107,23.69,23.038,23.417,482624,0
2012-05-30,23.249,23.326,22.816,23.09,552911,0
2012-05-31,23.098,23.143,22.711,22.921,624899,0
2012-06-01,22.455,22.595,21.999,22.034,462100,0
2012-06-04,22.103,22.192,21.778,22.067,356847,0
2012-06-05,22.025,22.314,21.894,22.234,185609,0
2012-06-06,22.439,22.852,22.359,22.79,199638,0
2012-06-07,23.038,23.124,22.543,22.57,198376,0
2012-06-08,22.474,23.045,22.402,22.921,318036,0
2012-06-11,23.081,23.195,22.455,22.482,219022,0
2012-06-12,22.587,22.808,22.474,22.808,158430,0
2012-06-13,22.675,22.877,22.411,22.5,155452,0
2012-06-14,22.5,22.852,22.375,22.666,205000,0
2012-06-15,22.799,23.16,22.747,23.107,429525,0
2012-06-18,22.941,23.417,22.843,23.407,392587,0
2012-06-19,23.448,23.766,23.346,23.581,477222,0
2012-06-20,23.581,23.971,23.574,23.82,264906,0
2012-06-21,23.879,23.961,23.09,23.16,314719,0
2012-06-22,23.204,23.504,23.133,23.363,306936,0
2012-06-25,23.063,23.063,22.605,22.675,98230,0
2012-06-26,22.747,23.124,22.536,22.95,302417,0
2012-06-27,22.974,23.231,22.877,23.185,117685,0
2012-06-28,22.941,23.169,22.446,22.771,462326,0
2012-06-29,23.107,23.716,23.091,23.644,405172,0
2012-07-02,23.69,23.766,23.222,23.731,270423,0
2012-07-03,23.583,23.947,23.381,23.921,160339,0
2012-07-05,23.769,24.061,23.693,24.007,270981,0
2012-07-06,23.766,23.864,23.195,23.363,181325,0
2012-07-09,23.273,23.355,22.887,23.09,265592,0
2012-07-10,23.241,23.731,23.176,23.44,652227,0
2012-07-11,23.44,23.556,23.204,23.373,295186,0
2012-07-12,23.169,23.204,22.869,23.107,323348,0
2012-07-13,23.204,23.552,23.185,23.543,328512,0
2012-07-16,23.616,23.662,23.326,23.541,360343,0
2012-07-17,23.716,23.811,23.355,23.644,283459,0
2012-07-18,23.616,24.401,23.616,24.252,381143,0
2012-07-19,24.313,24.647,24.313,24.536,281385,0
2012-07-20,24.327,24.575,24.07,24.239,554489,0
2012-07-23,23.811,24.048,23.467,23.943,150988,0
2012-07-24,23.961,24.056,23.236,23.417,456891,0
2012-07-25,23.458,23.74,23.273,23.458,347249,0
2012-07-26,23.802,24.039,23.407,23.83,435660,0
2012-07-27,23.903,23.985,22.45,23.337,836794,0
2012-07-30,23.231,23.231,22.764,22.991,460017,0
2012-07-31,22.862,23.213,22.738,22.747,531872,0
2012-08-01,22.903,23.01,22.444,22.628,615329,0
2012-08-02,22.394,22.693,22.121,22.27,436017,0
2012-08-03,22.496,22.628,22.284,22.47,840538,0
2012-08-06,22.45,23.318,22.397,23.16,389197,0
2012-08-07,23.273,23.607,23.273,23.389,207049,0
2012-08-08,23.185,23.45,23.16,23.204,200813,0
2012-08-09,23.25,23.478,23,23.124,233527,0
2012-08-10,23.028,23.309,23.028,23.3,270413,0
2012-08-13,23.25,23.327,22.851,23.124,231840,0
2012-08-14,23.274,23.337,22.92,23.028,274343,0
2012-08-15,23.028,23.241,22.867,23.222,205234,0
2012-08-16,23.116,23.374,23.072,23.266,267354,0
2012-08-17,23.266,23.505,23.185,23.487,292106,0
2012-08-20,23.374,23.591,23.194,23.487,269268,0
2012-08-21,23.524,23.734,23.408,23.558,201274,0
2012-08-22,23.505,23.843,23.39,23.703,345432,0
2012-08-23,23.665,23.779,23.432,23.515,360784,0
2012-08-24,23.432,23.567,23.292,23.337,209063,0
2012-08-27,23.408,23.505,23.309,23.356,304223,0
2012-08-28,23.25,23.45,23.176,23.231,357652,0
2012-08-29,23.222,23.374,22.99,23.16,226990,0
2012-08-30,22.982,23.124,22.754,22.867,287892,0
2012-08-31,23.037,23.194,22.648,22.797,452882,0
2012-09-04,22.762,22.949,22.38,22.834,380906,0
2012-09-05,22.778,22.92,21.921,21.992,1008471,0
2012-09-06,22.186,22.805,22.097,22.769,809859,0
2012-09-07,22.778,23.089,22.762,22.99,273105,0
2012-09-10,23.028,23.204,22.894,23.133,276310,0
2012-09-11,23.194,23.408,23.052,23.256,265600,0
2012-09-12,23.39,23.921,23.346,23.903,572163,0
2012-09-13,23.903,24.211,23.583,24.034,393980,0
2012-09-14,24.137,24.608,23.914,24.39,256744,0
2012-09-17,24.363,24.363,23.718,24.053,244980,0
2012-09-18,23.947,23.99,23.71,23.903,359530,0
2012-09-19,23.876,24.127,23.71,24.079,219638,0
2012-09-20,23.912,23.975,23.292,23.468,1007865,0
2012-09-21,23.646,23.743,23.356,23.356,820280,0
2012-09-24,23.292,23.327,22.92,22.99,498120,0
2012-09-25,23.116,23.309,22.73,22.778,490687,0
2012-09-26,22.778,22.966,22.37,22.628,473482,0
2012-09-27,22.672,23.01,22.47,22.523,475768,0
2012-09-28,22.47,22.523,22.229,22.238,552695,0
2012-10-01,22.37,22.648,21.955,22.115,751391,0
2012-10-02,22.266,22.266,21.967,22.054,312632,0
2012-10-03,22.124,22.124,21.726,21.831,685283,0
2012-10-04,21.87,21.928,21.638,21.812,508257,0
2012-10-05,21.928,22.036,21.737,21.831,464919,0
2012-10-08,21.745,21.849,21.567,21.654,361039,0
2012-10-09,21.646,21.737,21.223,21.284,644509,0
2012-10-10,21.319,21.347,20.726,20.788,1183526,0
2012-10-11,21.008,21.186,20.646,21.053,562775,0
2012-10-12,21.091,21.132,20.894,20.964,395928,0
2012-10-15,20.998,21.247,20.885,21.203,322633,0
2012-10-16,21.266,21.779,21.266,21.77,358308,0
2012-10-17,21.77,21.921,21.585,21.754,359116,0
2012-10-18,21.628,21.745,21.46,21.479,192160,0
2012-10-19,21.397,21.42,21.039,21.082,259279,0
2012-10-22,20.983,21.167,20.726,20.99,327207,0
2012-10-23,20.77,21.256,20.646,21.017,407442,0
2012-10-24,21.073,21.107,20.796,20.849,262939,0
2012-10-25,21.082,21.159,20.796,21.15,431930,0
2012-10-26,20.983,22.097,20.956,21.167,731587,0
2012-10-31,21.016,21.223,20.683,20.849,600556,0
2012-11-01,20.876,21.896,20.683,21.851,633764,0
2012-11-02,21.851,22.115,21.619,21.619,633652,0
2012-11-05,21.293,21.803,21.284,21.745,345140,0
2012-11-06,21.831,22.089,21.745,21.913,302498,0
2012-11-07,21.645,21.821,21.147,21.155,406951,0
2012-11-08,21.172,21.28,20.768,20.799,260432,0
2012-11-09,20.781,21.063,20.586,20.836,295485,0
2012-11-12,20.88,21.316,20.595,21.038,422267,0
2012-11-13,21.048,21.599,21.048,21.44,506429,0
2012-11-14,21.53,21.53,20.935,20.986,323221,0
2012-11-15,20.986,21.164,20.887,21.096,416285,0
2012-11-16,20.968,21.431,20.87,21.371,414268,0
2012-11-19,21.476,21.937,21.476,21.803,359383,0
2012-11-20,21.645,21.736,21.466,21.67,398117,0
2012-11-21,21.69,21.84,21.553,21.769,166785,0
2012-11-23,21.821,22.046,21.736,22.033,138503,0
2012-11-26,21.955,22.055,21.787,21.86,355747,0
2012-11-27,21.821,21.982,21.708,21.745,414043,0
2012-11-28,21.537,21.878,21.362,21.803,352049,0
2012-11-29,21.636,21.86,21.608,21.803,288487,0
2012-11-30,21.745,21.812,21.499,21.645,635061,0
2012-12-03,21.753,21.905,21.371,21.536,315673,0
2012-12-04,21.53,21.74,21.421,21.645,394267,0
2012-12-05,21.699,21.778,21.457,21.662,245749,0
2012-12-06,21.617,21.955,21.617,21.787,270449,0
2012-12-07,21.921,21.921,21.422,21.555,290993,0
2012-12-10,21.521,21.831,21.138,21.819,277610,0
2012-12-11,21.928,22.526,21.86,22.508,398004,0
2012-12-12,22.587,22.643,22.198,22.277,229101,0
2012-12-13,22.09,22.383,21.878,22.046,165730,0
2012-12-14,21.964,22.428,21.928,22.08,284903,0
2012-12-17,22.106,22.553,21.84,22.499,337164,0
2012-12-18,22.49,23.114,22.295,23.051,390827,0
2012-12-19,23.042,23.122,22.891,22.9,243510,0
2012-12-20,22.865,23.034,22.774,22.936,302396,0
2012-12-21,22.517,22.959,22.188,22.793,1114677,0
2012-12-24,22.596,22.793,22.517,22.695,134819,0
2012-12-26,22.713,22.82,22.562,22.696,347548,0
2012-12-27,22.73,22.837,22.571,22.783,410707,0
2012-12-28,22.526,22.713,22.463,22.571,262823,0
2012-12-31,22.445,22.987,22.42,22.97,384526,0
2013-01-02,23.381,23.719,23.007,23.543,599467,0
2013-01-03,23.468,23.568,23.326,23.468,323999,0
2013-01-04,23.45,23.619,23.274,23.568,379567,0
2013-01-07,23.389,23.855,23.255,23.816,393503,0
2013-01-08,23.704,23.905,23.638,23.789,392372,0
2013-01-09,23.914,24.097,23.907,24.074,350429,0
2013-01-10,24.206,24.206,23.798,23.878,319937,0
2013-01-11,23.878,24.112,23.878,24.019,197884,0
2013-01-14,23.914,24.064,23.816,24.028,221922,0
2013-01-15,23.923,24.206,23.826,24.155,185679,0
2013-01-16,24.146,24.215,24.082,24.206,230720,0
2013-01-17,24.244,24.474,24.064,24.404,161557,0
2013-01-18,24.404,24.474,24.038,24.413,172052,0
2013-01-22,24.174,24.531,24.168,24.531,265050,0
2013-01-23,24.549,24.785,24.464,24.567,216621,0
2013-01-24,24.474,24.778,24.474,24.625,219749,0
2013-01-25,24.759,25.178,24.7,25.117,260669,0
2013-01-28,25.072,25.126,24.672,24.999,323969,0
2013-01-29,24.911,25.072,24.84,24.973,236222,0
2013-01-30,24.903,25.126,24.794,24.993,442537,0
2013-01-31,24.965,25.321,24.965,25.275,381907,0
2013-02-01,26.414,26.948,25.258,26.788,1064113,0
2013-02-04,25.943,26.54,25.872,26.044,749041,0
2013-02-05,25.89,26.213,25.794,26.119,496473,0
2013-02-06,25.711,26.414,25.711,26.414,454944,0
2013-02-07,26.299,26.353,26.034,26.327,336997,0
2013-02-08,26.28,26.646,26.166,26.603,301971,0
2013-02-11,26.521,26.621,26.094,26.38,267137,0
2013-02-12,26.264,26.521,26.264,26.521,267475,0
2013-02-13,26.575,26.701,26.434,26.701,292359,0
2013-02-14,26.637,26.761,26.565,26.744,198112,0
2013-02-15,26.683,26.853,26.511,26.853,448390,0
2013-02-19,26.789,26.978,26.753,26.93,431607,0
2013-02-20,26.912,26.969,26.493,26.52,279147,0
2013-02-21,26.451,26.502,26.101,26.297,321202,0
2013-02-22,26.477,26.744,26.405,26.744,220731,0
2013-02-25,26.761,26.827,26.379,26.379,564240,0
2013-02-26,26.511,26.77,26.511,26.611,357632,0
2013-02-27,26.549,27.12,26.549,27.005,276336,0
2013-02-28,26.912,27.174,26.896,26.896,378855,0
2013-03-01,26.693,27.015,26.37,26.921,534961,0
2013-03-04,26.888,27.074,26.761,27.032,284086,0
2013-03-05,27.112,27.575,27.112,27.557,253664,0
2013-03-06,27.631,27.631,27.452,27.541,178183,0
2013-03-07,27.557,27.71,27.236,27.631,192895,0
2013-03-08,27.72,27.873,27.585,27.854,192245,0
2013-03-11,27.298,27.807,27.298,27.807,251013,0
2013-03-12,27.674,27.816,27.523,27.683,311937,0
2013-03-13,27.683,27.782,27.575,27.765,158806,0
2013-03-14,27.798,28.391,27.756,27.924,235760,0
2013-03-15,27.899,28.291,27.585,28.265,780917,0
2013-03-18,28.006,28.365,27.882,28.291,337913,0
2013-03-19,28.3,28.437,27.873,28.175,308527,0
2013-03-20,28.265,28.67,28.185,28.631,213424,0
2013-03-21,28.433,28.605,28.328,28.426,212277,0
2013-03-22,28.487,28.651,28.398,28.568,246441,0
2013-03-25,28.595,28.685,28.256,28.442,216574,0
2013-03-26,28.585,28.813,28.517,28.813,195200,0
2013-03-27,28.552,28.855,28.274,28.784,211421,0
2013-03-28,28.784,29.351,28.631,29.283,349233,0
2013-04-01,29.177,29.242,28.497,28.585,405550,0
2013-04-02,28.661,28.927,28.287,28.426,367479,0
2013-04-03,28.433,28.595,27.747,27.791,498675,0
2013-04-04,27.961,28.025,27.756,27.873,245052,0
2013-04-05,27.389,27.621,26.931,27.479,362227,0
2013-04-08,27.497,27.497,27.093,27.272,365740,0
2013-04-09,27.423,27.557,27.165,27.335,575598,0
2013-04-10,27.432,27.908,27.211,27.816,472672,0
2013-04-11,27.816,27.825,27.531,27.798,228839,0
2013-04-12,27.665,27.798,27.308,27.674,216828,0
2013-04-15,27.585,27.585,26.779,26.836,362789,0
2013-04-16,27.165,27.227,26.807,27.203,345174,0
2013-04-17,27.022,27.193,26.77,26.863,285751,0
2013-04-18,26.888,27.236,26.584,26.646,391981,0
2013-04-19,26.683,26.94,26.387,26.539,406858,0
2013-04-22,26.594,26.594,26.235,26.451,288191,0
2013-04-23,26.683,27.112,26.664,26.978,315412,0
2013-04-24,27.041,27.22,26.846,27.102,344636,0
2013-04-25,26.987,27.46,26.845,27.22,339056,0
2013-04-26,24.007,24.831,20.468,24.151,2825415,0
2013-04-29,24.144,24.304,23.569,24.232,898286,0
2013-04-30,24.169,24.446,23.928,24.437,814178,0
2013-05-01,24.295,24.511,23.881,24.016,885468,0
2013-05-02,23.946,24.188,23.756,24.159,578222,0
2013-05-03,24.269,24.556,24.169,24.462,429433,0
2013-05-06,24.462,24.624,24.286,24.597,326780,0
2013-05-07,24.597,24.93,24.455,24.904,274676,0
2013-05-08,24.904,25.19,24.72,25.19,317783,0
2013-05-09,25.19,25.476,25.152,25.396,359296,0
2013-05-10,25.315,25.862,25.297,25.836,398364,0
2013-05-13,25.727,25.763,25.54,25.565,520494,0
2013-05-14,25.505,25.685,25.388,25.648,280504,0
2013-05-15,25.621,25.763,25.476,25.658,445887,0
2013-05-16,25.565,26.016,25.54,25.638,302201,0
2013-05-17,25.853,25.953,25.665,25.953,640724,0
2013-05-20,25.811,26.016,25.719,25.763,424159,0
2013-05-21,25.735,26.321,25.476,26.044,717284,0
2013-05-22,25.997,26.291,25.439,25.658,822194,0
2013-05-23,25.361,25.549,25.18,25.53,486073,0
2013-05-24,25.53,25.745,25.307,25.693,357205,0
2013-05-28,25.934,26.63,25.853,26.457,499299,0
2013-05-29,26.159,26.5,25.603,25.773,498582,0
2013-05-30,25.701,26.006,25.658,25.819,383112,0
2013-05-31,25.606,26.041,25.433,25.525,386382,0
2013-06-03,25.583,25.727,24.999,25.439,390163,0
2013-06-04,25.53,25.753,24.748,24.937,413998,0
2013-06-05,24.91,25.108,24.611,24.678,376340,0
2013-06-06,24.714,25.152,24.567,25.152,353687,0
2013-06-07,25.332,25.486,25.19,25.351,177636,0
2013-06-10,25.43,25.549,25.162,25.351,455593,0
2013-06-11,25.008,25.307,24.714,25.026,266812,0
2013-06-12,25.162,25.171,24.451,24.562,310196,0
2013-06-13,24.497,24.874,24.265,24.731,256760,0
2013-06-14,24.748,25.072,24.517,24.526,189676,0
2013-06-17,24.649,24.802,24.372,24.517,1509962,0
2013-06-18,24.544,25.152,24.544,24.973,677840,0
2013-06-19,24.955,25.047,24.478,24.487,290720,0
2013-06-20,24.163,24.526,23.913,24.056,278275,0
2013-06-21,24.112,24.407,23.68,23.868,661457,0
2013-06-24,23.732,24.343,23.563,24.074,698184,0
2013-06-25,24.291,24.697,24.083,24.688,410992,0
2013-06-26,24.83,25.162,24.631,24.91,462324,0
2013-06-27,25.046,25.396,24.856,25.099,296561,0
2013-06-28,25.202,25.373,24.974,25.218,401833,0
2013-07-01,25.171,25.269,24.884,25.008,549620,0
2013-07-02,24.937,25.251,24.786,24.865,432748,0
2013-07-03,24.697,25.199,24.678,25.036,362182,0
2013-07-05,25.152,25.648,25.054,25.629,151076,0
2013-07-08,25.658,25.801,25.224,25.324,490271,0
2013-07-09,25.458,25.658,25.297,25.611,229223,0
2013-07-10,25.629,25.985,25.439,25.862,395584,0
2013-07-11,26.061,26.284,25.907,26.267,221499,0
2013-07-12,26.188,26.393,26.14,26.357,150514,0
2013-07-15,26.294,26.527,26.275,26.49,252920,0
2013-07-16,26.475,26.602,26.411,26.457,294594,0
2013-07-17,26.537,26.896,26.475,26.896,322368,0
2013-07-18,26.93,26.987,26.734,26.92,458068,0
2013-07-19,26.788,26.949,26.734,26.888,159288,0
2013-07-22,26.836,27.156,26.699,27.033,215773,0
2013-07-23,27.084,27.356,26.959,27.023,311800,0
2013-07-24,27.058,27.228,26.699,27.023,285335,0
2013-07-25,26.92,27.363,26.815,27.31,224353,0
2013-07-26,27.094,27.4,26.959,27.221,411628,0
2013-07-29,27.129,27.686,27.023,27.425,729034,0
2013-07-30,24.821,26.911,24.083,25.216,1808789,0
2013-07-31,25.162,25.42,25.128,25.332,688076,0
2013-08-01,25.523,26.087,25.099,25.496,1094744,0
2013-08-02,25.404,25.42,25.162,25.342,473776,0
2013-08-05,25.162,25.37,25.147,25.234,568546,0
2013-08-06,25.199,25.26,25.063,25.135,442572,0
2013-08-07,24.964,25.036,24.784,24.919,303994,0
2013-08-08,25.047,25.172,24.937,24.999,369732,0
2013-08-09,25.018,25.077,24.405,24.765,850305,0
2013-08-12,24.6,25.299,24.6,25.218,341471,0
2013-08-13,25.201,25.441,25.109,25.407,526063,0
2013-08-14,25.308,25.382,25.21,25.279,356081,0
2013-08-15,24.956,25.46,24.865,25.244,1008556,0
2013-08-16,25.271,25.407,25.066,25.299,260463,0
2013-08-19,25.252,25.433,25.154,25.163,302030,0
2013-08-20,25.032,25.543,25.032,25.533,374283,0
2013-08-21,25.47,25.615,25.244,25.335,318786,0
2013-08-22,25.39,25.652,25.271,25.623,166125,0
2013-08-23,25.606,25.824,25.568,25.778,206550,0
2013-08-26,25.739,26.041,25.568,25.679,275121,0
2013-08-27,25.308,25.499,25.226,25.261,502715,0
2013-08-28,25.244,25.831,25.21,25.518,253877,0
2013-08-29,25.433,25.518,25.191,25.479,329664,0
2013-08-30,25.554,25.58,25.101,25.174,497591,0
2013-09-03,25.191,25.335,24.569,24.73,1318812,0
2013-09-04,24.721,25.56,24.569,25.47,432120,0
2013-09-05,25.47,25.758,25.353,25.499,217058,0
2013-09-06,25.568,25.731,25.279,25.587,322167,0
2013-09-09,25.623,26.473,25.623,26.374,438138,0
2013-09-10,26.481,27.043,26.265,27.017,455437,0
2013-09-11,26.913,27.149,26.913,27.096,379943,0
2013-09-12,27.051,27.439,26.88,27.259,335698,0
2013-09-13,27.23,27.52,27.086,27.24,497076,0
2013-09-16,27.52,27.52,26.96,27.303,314280,0
2013-09-17,27.303,27.583,27.024,27.495,211832,0
2013-09-18,27.419,27.971,27.23,27.856,279968,0
2013-09-19,27.836,28.234,27.775,28.163,255396,0
2013-09-20,28.242,28.279,27.963,28.071,825158,0
2013-09-23,27.999,27.999,27.691,27.71,305463,0
2013-09-24,27.72,27.989,27.574,27.808,261801,0
2013-09-25,27.757,28.271,27.674,27.926,310452,0
2013-09-26,27.836,28.144,27.826,28.046,308265,0
2013-09-27,27.874,28.371,27.874,28.271,385629,0
2013-09-30,28.085,28.301,27.905,28.059,453506,0
2013-10-01,27.936,28.631,27.936,28.47,795393,0
2013-10-02,28.242,28.496,27.856,28.352,381533,0
2013-10-03,28.198,28.198,27.737,27.883,396924,0
2013-10-04,27.918,28.189,27.757,28.135,288510,0
2013-10-07,27.808,28.009,27.602,27.611,389726,0
2013-10-08,27.665,27.799,27.267,27.313,616475,0
2013-10-09,27.41,27.41,26.708,26.807,622676,0
2013-10-10,27.034,27.53,26.742,27.401,1213020,0
2013-10-11,27.24,27.808,27.122,27.766,370129,0
2013-10-14,27.459,28.079,27.259,28.054,322963,0
2013-10-15,27.901,28.063,27.52,27.547,401683,0
2013-10-16,27.674,27.971,27.555,27.766,248781,0
2013-10-17,27.657,27.826,27.503,27.512,485052,0
2013-10-18,27.512,27.648,27.322,27.539,580048,0
2013-10-21,27.555,27.901,27.53,27.737,374780,0
2013-10-22,27.926,27.999,27.419,27.52,387622,0
2013-10-23,27.377,27.377,26.845,26.897,376217,0
2013-10-24,26.941,27.007,26.653,26.708,389725,0
2013-10-25,26.798,27.034,26.699,26.817,322402,0
2013-10-28,26.836,26.897,26.438,26.681,317538,0
2013-10-29,26.798,27.159,26.644,26.863,434233,0
2013-10-30,26.817,27.024,26.355,26.465,406001,0
2013-10-31,26.626,26.712,26.307,26.353,583025,0
2013-11-01,26.591,29.219,26.591,29.047,2063218,0
2013-11-04,28.776,29.281,28.641,29.146,889393,0
2013-11-05,28.542,29.29,28.542,29.119,694530,0
2013-11-06,29.155,29.247,28.974,29.03,355245,0
2013-11-07,29.067,29.165,28.213,28.267,439948,0
2013-11-08,28.231,28.891,27.94,28.72,392437,0
2013-11-11,28.685,28.891,28.54,28.828,308329,0
2013-11-12,28.814,29.03,28.669,28.794,358485,0
2013-11-13,28.669,28.857,28.457,28.838,273493,0
2013-11-14,28.755,28.804,28.493,28.566,164035,0
2013-11-15,28.54,28.901,28.437,28.891,877308,0
2013-11-18,28.883,29.211,28.755,28.876,229290,0
2013-11-19,28.857,29.002,28.402,28.503,434214,0
2013-11-20,28.523,28.738,28.076,28.231,240532,0
2013-11-21,28.422,28.476,28.169,28.447,385161,0
2013-11-22,28.447,28.523,28.204,28.377,216280,0
2013-11-25,28.349,28.619,28.111,28.457,309162,0
2013-11-26,28.412,28.702,28.276,28.503,292454,0
2013-11-27,28.639,28.685,28.267,28.549,205183,0
2013-11-29,28.639,28.677,28.321,28.359,236749,0
2013-12-02,28.239,28.838,28.038,28.204,585468,0
2013-12-03,28.185,28.368,27.558,27.623,389572,0
2013-12-04,27.515,27.85,27.132,27.323,359477,0
2013-12-05,27.333,27.549,27.06,27.488,542797,0
2013-12-06,27.803,28.14,27.605,27.704,378436,0
2013-12-09,27.759,27.948,27.451,27.515,246598,0
2013-12-10,27.323,27.704,27.323,27.532,345805,0
2013-12-11,27.633,27.642,27.025,27.035,304616,0
2013-12-12,27.068,27.352,26.921,27.077,283304,0
2013-12-13,27.179,27.342,26.906,27.096,335225,0
2013-12-16,27.179,27.441,27.052,27.077,294879,0
2013-12-17,27.035,27.469,26.906,27.451,429034,0
2013-12-18,27.515,27.786,27.276,27.714,318395,0
2013-12-19,27.741,27.86,27.532,27.65,310643,0
2013-12-20,27.733,28.14,27.733,28.042,543898,0
2013-12-23,28.13,28.523,27.984,28.476,267539,0
2013-12-24,28.557,28.775,28.251,28.457,112577,0
2013-12-26,28.447,28.765,28.093,28.422,221132,0
2013-12-27,28.549,28.629,28.394,28.412,117892,0
2013-12-30,28.447,28.659,28.258,28.549,247879,0
2013-12-31,28.719,29.101,28.574,29.047,299617,0
2014-01-02,28.91,28.992,27.948,27.994,308498,0
2014-01-03,28.042,28.042,27.478,27.86,416199,0
2014-01-06,28.093,28.102,27.704,27.759,204699,0
2014-01-07,27.821,28.429,27.65,28.368,342378,0
2014-01-08,28.531,28.611,28.13,28.402,393207,0
2014-01-09,28.531,28.784,28.34,28.775,431130,0
2014-01-10,28.876,29.03,28.597,28.956,540296,0
2014-01-13,28.775,29.038,28.359,28.385,206580,0
2014-01-14,28.513,29.03,28.231,28.92,225418,0
2014-01-15,29.038,29.455,28.755,29.448,218375,0
2014-01-16,29.384,29.528,29.24,29.375,380200,0
2014-01-17,29.31,29.365,28.847,29.282,223777,0
2014-01-21,29.401,29.796,29.401,29.773,363166,0
2014-01-22,29.801,29.872,29.464,29.574,553643,0
2014-01-23,29.753,29.856,29.318,29.828,758195,0
2014-01-24,29.838,29.838,28.901,28.91,448327,0
2014-01-27,29.038,29.248,28.249,28.311,302817,0
2014-01-28,28.249,28.669,28.249,28.377,357711,0
2014-01-29,28.042,28.619,27.812,28.023,547744,0
2014-01-30,28.385,28.669,28.059,28.293,432346,0
2014-01-31,26.59,26.989,25.989,26.307,1818218,0
2014-02-03,26.353,26.353,25.12,25.384,1293346,0
2014-02-04,25.425,25.488,25.152,25.356,956007,0
2014-02-05,25.219,25.347,24.558,24.599,900564,0
2014-02-06,24.558,25.136,24.503,24.947,892029,0
2014-02-07,25.047,25.4,24.849,25,933619,0
2014-02-10,25.183,25.365,24.865,25.31,812066,0
2014-02-11,25.301,25.409,25.064,25.155,1279923,0
2014-02-12,25.237,25.514,25.237,25.463,768557,0
2014-02-13,25.309,25.91,25.228,25.9,458877,0
2014-02-14,25.864,26.166,25.802,26.092,488846,0
2014-02-18,26.092,26.302,25.992,26.293,415676,0
2014-02-19,26.195,26.484,26.186,26.331,421421,0
2014-02-20,26.386,26.511,26.154,26.477,409541,0
2014-02-21,26.559,26.559,26.222,26.339,414004,0
2014-02-24,26.331,26.73,26.302,26.559,525764,0
2014-02-25,26.667,26.72,26.331,26.493,517169,0
2014-02-26,26.586,26.851,26.459,26.687,393213,0
2014-02-27,26.566,26.814,26.376,26.421,473169,0
2014-02-28,26.331,26.696,26.328,26.421,526942,0
2014-03-03,26.102,26.339,25.974,26.084,534499,0
2014-03-04,26.477,26.814,26.45,26.658,301504,0
2014-03-05,26.731,26.795,26.559,26.677,418532,0
2014-03-06,26.843,26.988,26.696,26.895,342537,0
2014-03-07,26.93,27.096,26.843,26.988,403046,0
2014-03-10,26.904,26.998,26.687,26.775,646259,0
2014-03-11,26.749,26.804,26.386,26.468,490679,0
2014-03-12,26.909,26.909,26.331,26.667,447066,0
2014-03-13,26.723,26.775,26.316,26.386,510139,0
2014-03-14,26.376,26.566,26.247,26.459,333996,0
2014-03-17,26.54,27.043,26.484,26.969,397939,0
2014-03-18,27.051,27.47,27.051,27.453,361607,0
2014-03-19,27.353,27.726,27.324,27.542,290777,0
2014-03-20,27.414,27.645,27.269,27.398,389161,0
2014-03-21,27.461,27.814,27.295,27.37,1157503,0
2014-03-24,27.49,27.631,26.904,27.141,309778,0
2014-03-25,27.198,27.398,26.904,27.016,234883,0
2014-03-26,27.232,27.277,26.431,26.431,273238,0
2014-03-27,26.502,26.714,26.092,26.186,363811,0
2014-03-28,26.04,26.45,25.637,25.745,437441,0
2014-03-31,26.001,26.394,25.855,26.166,514923,0
2014-04-01,26.312,26.667,26.058,26.64,317538,0
2014-04-02,26.493,26.895,26.493,26.705,231330,0
2014-04-03,26.785,26.861,26.403,26.649,181012,0
2014-04-04,26.878,26.878,25.754,25.764,354421,0
2014-04-07,25.745,25.984,25.062,25.21,243127,0
2014-04-08,25.244,25.454,24.944,25.21,276418,0
2014-04-09,25.364,25.609,25.153,25.581,171546,0
2014-04-10,25.619,25.701,24.76,24.853,260596,0
2014-04-11,24.717,24.908,24.497,24.623,212382,0
2014-04-14,24.834,24.935,24.487,24.652,224674,0
2014-04-15,24.78,25.025,24.332,24.908,182159,0
2014-04-16,24.926,25.108,24.691,24.935,204962,0
2014-04-17,24.981,25.321,24.806,25.153,244966,0
2014-04-21,25.172,25.218,24.834,24.944,222790,0
2014-04-22,24.963,25.374,24.839,25.21,352222,0
2014-04-23,25.191,25.327,24.997,25.143,288747,0
2014-04-24,25.327,25.528,24.734,25.007,233027,0
2014-04-25,24.971,24.981,24.341,24.517,270324,0
2014-04-28,24.623,24.834,24.021,24.45,303832,0
2014-04-29,24.623,24.787,24.341,24.351,334124,0
2014-04-30,24.077,25.191,23.94,24.908,1047904,0
2014-05-01,24.991,25.163,24.297,24.787,738228,0
2014-05-02,24.681,25.528,24.604,25.253,480473,0
2014-05-05,25.072,25.191,24.7,25.108,268542,0
2014-05-06,24.963,25.226,24.908,24.981,240521,0
2014-05-07,25.072,25.153,24.691,25.135,362597,0
2014-05-08,25.044,25.631,24.934,25.337,427525,0
2014-05-09,25.301,25.301,24.876,25.062,558482,0
2014-05-12,25.044,25.687,25.044,25.622,459870,0
2014-05-13,25.514,25.594,25.172,25.319,524675,0
2014-05-14,25.31,25.437,25.044,25.108,342258,0
2014-05-15,25.072,25.437,24.75,25.254,552793,0
2014-05-16,25.281,25.522,25.186,25.514,437412,0
2014-05-19,25.437,25.739,25.375,25.612,349066,0
2014-05-20,25.557,25.612,25.201,25.319,292247,0
2014-05-21,25.418,25.582,25.418,25.494,310706,0
2014-05-22,25.53,25.721,25.475,25.548,350529,0
2014-05-23,25.594,25.832,25.356,25.788,251482,0
2014-05-27,25.78,26.271,25.694,26.236,302320,0
2014-05-28,26.152,26.457,25.897,26.336,404474,0
2014-05-29,26.41,26.475,26.107,26.264,203909,0
2014-05-30,26.088,26.346,25.997,26.264,306036,0
2014-06-02,26.318,26.354,25.859,26.346,270542,0
2014-06-03,26.246,26.448,26.201,26.392,261905,0
2014-06-04,26.328,26.439,26.152,26.41,200946,0
2014-06-05,26.419,26.941,26.419,26.834,282859,0
2014-06-06,26.775,27.143,26.775,27.025,189159,0
2014-06-09,27.007,27.363,26.878,27.309,304001,0
2014-06-10,27.309,27.786,27.235,27.769,646444,0
2014-06-11,27.538,28.134,27.538,28.035,539120,0
2014-06-12,28.052,28.052,27.812,28.043,435193,0
2014-06-13,28.124,28.124,27.84,27.977,355356,0
2014-06-16,27.83,27.941,27.74,27.878,259416,0
2014-06-17,27.803,28.951,27.731,28.747,631319,0
2014-06-18,28.481,29.262,28.481,29.236,564684,0
2014-06-19,29.253,29.28,29.056,29.236,307393,0
2014-06-20,29.262,29.501,29.142,29.482,1668158,0
2014-06-23,29.391,29.472,29.042,29.088,375590,0
2014-06-24,29.033,29.271,28.797,28.959,332826,0
2014-06-25,28.83,29.161,28.634,29.015,274523,0
2014-06-26,29.042,29.221,28.83,29.199,342082,0
2014-06-27,29.123,29.482,29.123,29.437,401482,0
2014-06-30,29.353,29.727,29.334,29.702,396527,0
2014-07-01,29.702,30.261,29.582,30.234,592554,0
2014-07-02,29.968,30.17,29.85,30.005,370331,0
2014-07-03,29.995,30.218,29.867,30.141,196742,0
2014-07-07,30.042,30.042,29.813,30.024,409560,0
2014-07-08,29.995,30.071,29.675,29.84,420902,0
2014-07-09,29.986,29.986,29.501,29.639,455200,0
2014-07-10,29.226,29.601,28.84,29.418,200661,0
2014-07-11,29.343,29.537,29.236,29.373,205219,0
2014-07-14,29.61,29.61,29.334,29.455,195138,0
2014-07-15,29.455,29.668,29.208,29.382,256667,0
2014-07-16,29.509,29.509,29.033,29.208,471677,0
2014-07-17,29.061,29.226,28.692,28.822,383455,0
2014-07-18,28.923,29.373,28.564,29.343,262219,0
2014-07-21,29.208,29.418,29.121,29.353,234455,0
2014-07-22,29.545,29.766,29.171,29.727,186922,0
2014-07-23,29.746,30.005,29.727,29.746,566879,0
2014-07-24,29.805,29.968,29.702,29.776,206435,0
2014-07-25,29.649,29.649,29.079,29.151,303214,0
2014-07-28,29.142,29.308,28.72,29.07,287359,0
2014-07-29,29.18,29.537,29.07,29.363,464950,0
2014-07-30,29.805,29.85,29.343,29.832,411001,0
2014-07-31,29.464,29.795,29.189,29.199,452942,0
2014-08-01,29.079,29.236,28.729,29.171,517899,0
2014-08-04,29.271,29.675,28.908,29.545,469318,0
2014-08-05,29.308,29.519,28.986,29.216,408644,0
2014-08-06,29.061,29.746,29.033,29.564,476986,0
2014-08-07,29.703,29.757,29.39,29.649,381411,0
2014-08-08,29.737,30.107,29.737,30.073,348898,0
2014-08-11,30.073,30.182,29.943,30.083,289568,0
2014-08-12,29.988,30.134,29.747,29.979,253015,0
2014-08-13,30.044,30.211,29.861,30.091,235324,0
2014-08-14,30.054,30.153,29.833,30.044,249589,0
2014-08-15,30.098,30.173,29.519,29.951,428708,0
2014-08-18,30.091,30.402,29.951,30.383,323265,0
2014-08-19,30.402,30.753,30.339,30.73,360151,0
2014-08-20,30.634,30.743,30.374,30.651,222864,0
2014-08-21,30.707,30.828,30.501,30.69,198308,0
2014-08-22,30.625,30.772,30.517,30.625,142637,0
2014-08-25,30.699,30.699,30.302,30.421,185777,0
2014-08-26,30.44,30.67,30.412,30.634,206771,0
2014-08-27,30.621,30.743,30.459,30.496,183803,0
2014-08-28,30.339,30.559,29.997,30.255,179228,0
2014-08-29,30.051,30.602,30.051,30.54,248728,0
2014-09-02,30.651,30.946,30.487,30.577,397246,0
2014-09-03,30.607,30.753,30.329,30.383,212582,0
2014-09-04,30.496,30.549,29.988,30.116,286956,0
2014-09-05,30.054,30.383,29.914,30.202,145441,0
2014-09-08,30.134,30.487,30.073,30.32,217914,0
2014-09-09,30.228,30.276,30.006,30.044,145141,0
2014-09-10,30.116,30.374,30.107,30.32,166316,0
2014-09-11,30.173,30.45,30.064,30.329,195153,0
2014-09-12,30.421,30.421,30.016,30.211,183740,0
2014-09-15,29.601,30.211,27.888,29.693,288616,0
2014-09-16,29.591,29.943,29.436,29.851,393897,0
2014-09-17,30.035,30.035,29.574,29.676,231143,0
2014-09-18,29.861,29.861,29.615,29.664,297702,0
2014-09-19,29.583,29.649,28.9,29.234,956950,0
2014-09-22,29.068,29.224,28.875,29.104,212359,0
2014-09-23,28.965,29.14,28.698,28.744,297014,0
2014-09-24,28.772,29.178,28.654,29.169,189593,0
2014-09-25,29.113,29.325,28.644,28.654,268209,0
2014-09-26,28.782,28.983,28.516,28.735,204072,0
2014-09-29,28.394,28.802,28.228,28.707,266147,0
2014-09-30,28.772,28.772,28.449,28.496,270586,0
2014-10-01,28.516,28.516,27.934,27.942,517748,0
2014-10-02,27.97,28.137,27.584,27.942,189388,0
2014-10-03,28.174,28.301,27.988,28.027,149864,0
2014-10-06,28.331,28.349,27.908,27.979,176573,0
2014-10-07,27.87,27.87,27.27,27.308,236259,0
2014-10-08,27.298,27.779,27.066,27.722,171021,0
2014-10-09,27.831,27.831,27.005,27.022,160295,0
2014-10-10,26.996,27.15,25.521,25.53,837204,0
2014-10-13,25.64,25.843,24.94,24.987,723976,0
2014-10-14,25.199,25.252,24.81,25.041,709941,0
2014-10-15,24.606,25.208,24.424,24.931,451407,0
2014-10-16,24.783,25.41,24.536,25.364,605862,0
2014-10-17,25.732,26.552,25.65,26.274,456300,0
2014-10-20,26.257,26.504,26.058,26.405,280603,0
2014-10-21,26.358,27.372,26.358,27.345,332843,0
2014-10-22,27.39,27.483,26.848,26.857,263844,0
2014-10-23,27.208,27.988,27.141,27.822,341855,0
2014-10-24,27.813,28.118,27.76,27.942,318860,0
2014-10-27,27.741,27.916,27.64,27.795,170439,0
2014-10-28,28.017,28.478,27.87,28.459,254753,0
2014-10-29,28.192,28.56,28.037,28.377,361261,0
2014-10-30,28.321,28.439,28.084,28.377,332755,0
2014-10-31,29.113,29.482,28.201,29.187,623701,0
2014-11-03,29.13,29.841,28.965,29.767,520111,0
2014-11-04,29.426,29.877,29.333,29.591,306035,0
2014-11-05,29.72,29.934,29.408,29.757,179838,0
2014-11-06,29.693,29.969,29.693,29.96,230818,0
2014-11-07,29.895,30.035,29.678,30.016,275044,0
2014-11-10,30.006,30.402,29.886,30.383,271615,0
2014-11-11,30.237,30.639,30.144,30.567,295633,0
2014-11-12,30.383,30.699,30.383,30.625,239696,0
2014-11-13,30.69,30.967,30.114,30.209,370661,0
2014-11-14,29.199,29.681,29.041,29.644,1388677,0
2014-11-17,29.664,30.032,29.476,29.559,594630,0
2014-11-18,29.421,29.847,29.421,29.45,607350,0
2014-11-19,29.467,29.476,28.892,28.902,299747,0
2014-11-20,28.654,29.346,28.654,29.217,329435,0
2014-11-21,29.596,29.957,29.319,29.874,554519,0
2014-11-24,29.857,30.08,29.549,30.051,303260,0
2014-11-25,29.911,30.061,29.591,29.615,434309,0
2014-11-26,29.716,30.08,29.716,29.931,150698,0
2014-11-28,29.994,30.209,29.753,29.792,155297,0
2014-12-01,29.625,30.032,29.467,29.753,364888,0
2014-12-02,29.698,30.171,29.501,29.901,256668,0
2014-12-03,29.957,30.319,29.716,30.096,246312,0
2014-12-04,30.051,30.235,29.874,29.976,322193,0
2014-12-05,30.071,30.114,29.753,29.921,244201,0
2014-12-08,29.847,29.891,28.856,29.123,416737,0
2014-12-09,28.837,29.94,28.773,29.743,534774,0
2014-12-10,29.615,29.753,28.793,28.892,218432,0
2014-12-11,29.07,29.635,29.07,29.152,166972,0
2014-12-12,28.866,29.152,28.726,28.753,179779,0
2014-12-15,28.995,29.152,28.245,28.264,358101,0
2014-12-16,28.172,28.587,27.818,28.154,385263,0
2014-12-17,28.31,28.614,27.728,28.577,213801,0
2014-12-18,29.209,29.504,28.837,29.291,338685,0
2014-12-19,29.375,29.375,28.837,28.876,640217,0
2014-12-22,28.985,29.246,28.892,29.152,209784,0
2014-12-23,29.152,29.45,28.892,29.291,223800,0
2014-12-24,29.421,29.725,29.314,29.467,139183,0
2014-12-26,29.596,29.596,29.301,29.328,132970,0
2014-12-29,29.337,29.874,29.282,29.366,265315,0
2014-12-30,29.291,29.578,29.041,29.199,216792,0
2014-12-31,29.366,29.43,28.763,28.773,244341,0
2015-01-02,28.976,29.282,28.458,28.837,276231,0
2015-01-05,28.607,28.681,28.154,28.264,372677,0
2015-01-06,28.438,28.438,27.8,27.837,394076,0
2015-01-07,27.867,28.181,27.636,28.034,283432,0
2015-01-08,28.245,28.568,28.164,28.217,356450,0
2015-01-09,28.254,28.42,27.995,28.034,220115,0
2015-01-12,28.051,28.19,27.617,27.783,231198,0
2015-01-13,28.024,28.783,27.406,27.792,310857,0
2015-01-14,27.42,27.895,27.394,27.589,285387,0
2015-01-15,27.636,27.766,27.016,27.126,374039,0
2015-01-16,27.153,27.559,26.886,27.45,252157,0
2015-01-20,27.559,27.8,27.168,27.569,276534,0
2015-01-21,27.469,27.818,27.44,27.598,182565,0
2015-01-22,27.621,28.429,27.312,28.393,287895,0
2015-01-23,28.087,28.468,28.087,28.283,289829,0
2015-01-26,28.226,28.69,27.959,28.422,321858,0
2015-01-27,28.125,28.254,27.757,28.087,177829,0
2015-01-28,28.33,28.33,27.524,27.662,261291,0
2015-01-29,27.55,28.116,27.366,27.905,447785,0
2015-01-30,27.766,28.468,27.46,27.837,426710,0
2015-02-02,27.837,28.154,27.241,28.116,493459,0
2015-02-03,28.087,28.664,28.04,28.644,505037,0
2015-02-04,28.568,28.82,28.444,28.577,345251,0
2015-02-05,28.644,28.985,28.488,28.902,184656,0
2015-02-06,28.856,29.015,28.587,28.736,326184,0
2015-02-09,28.607,28.803,28.254,28.614,374051,0
2015-02-10,28.664,28.837,28.412,28.506,379348,0
2015-02-11,28.458,28.82,28.422,28.597,446301,0
2015-02-12,28.885,28.951,28.447,28.764,345720,0
2015-02-13,28.709,29.203,28.519,29.053,888863,0
2015-02-17,28.96,29.231,28.774,28.914,524798,0
2015-02-18,28.829,29.203,28.821,29.072,391698,0
2015-02-19,29.053,29.175,28.784,28.868,380557,0
2015-02-20,28.868,29.249,28.623,29.147,453325,0
2015-02-23,29.063,29.137,28.784,29.109,456506,0
2015-02-24,29.156,29.194,28.863,29.008,421260,0
2015-02-25,29.008,29.241,28.878,29.166,389164,0
2015-02-26,29.101,29.296,28.96,29.035,418427,0
2015-02-27,28.988,29.127,28.868,28.998,286978,0
2015-03-02,29.109,29.436,28.96,29.38,551544,0
2015-03-03,29.371,29.38,28.933,28.988,322808,0
2015-03-04,28.942,29.109,28.746,29.035,256765,0
2015-03-05,29.257,29.333,28.96,29.221,214559,0
2015-03-06,29.027,29.221,28.814,28.951,267502,0
2015-03-09,28.933,29.072,28.839,29.035,217461,0
2015-03-10,29.109,29.109,28.411,28.495,276954,0
2015-03-11,28.495,29.119,28.421,29.119,390032,0
2015-03-12,28.804,29.286,28.737,29.184,509555,0
2015-03-13,29.156,29.314,28.96,29.221,390248,0
2015-03-16,29.306,29.94,29.194,29.864,438250,0
2015-03-17,29.92,30.32,29.761,30.21,532320,0
2015-03-18,30.263,30.694,30.032,30.59,492909,0
2015-03-19,30.552,30.72,30.533,30.59,258267,0
2015-03-20,30.684,30.73,30.48,30.57,935883,0
2015-03-23,30.516,30.543,30.151,30.358,483996,0
2015-03-24,30.282,30.694,30.273,30.543,573879,0
2015-03-25,30.403,30.628,29.771,29.781,350514,0
2015-03-26,29.538,29.651,29.137,29.555,437605,0
2015-03-27,29.389,29.8,29.389,29.661,287585,0
2015-03-30,29.678,30.051,29.678,29.975,275664,0
2015-03-31,29.741,29.93,29.651,29.837,409940,0
2015-04-01,29.89,30.114,29.333,30.088,519220,0
2015-04-02,30.191,30.227,29.966,30.181,403670,0
2015-04-06,29.89,30.498,29.837,30.161,689428,0
2015-04-07,30.191,30.291,30.08,30.22,588460,0
2015-04-08,30.227,30.61,30.21,30.543,429550,0
2015-04-09,30.498,30.6,30.191,30.403,483327,0
2015-04-10,30.543,30.72,30.35,30.619,303477,0
2015-04-13,30.441,30.868,30.441,30.655,249140,0
2015-04-14,30.543,30.562,30.21,30.422,255906,0
2015-04-15,30.562,30.702,30.384,30.543,230878,0
2015-04-16,30.245,30.543,30.245,30.34,201130,0
2015-04-17,30.34,30.34,29.661,30.012,299073,0
2015-04-20,30.123,30.301,30.051,30.096,282446,0
2015-04-21,30.236,30.451,29.966,29.984,341528,0
2015-04-22,30.08,30.119,29.695,30.003,422373,0
2015-04-23,29.882,30.254,29.781,29.956,601263,0
2015-04-24,30.061,30.161,29.678,29.79,180223,0
2015-04-27,29.827,30.08,29.455,29.565,376072,0
2015-04-28,29.538,29.84,29.371,29.584,354020,0
2015-04-29,28.644,28.644,26.065,27.183,1583644,0
2015-04-30,26.977,27.927,26.326,26.631,1127142,0
2015-05-01,26.669,26.697,26.269,26.409,1342560,0
2015-05-04,26.483,26.66,26.277,26.567,779314,0
2015-05-05,26.651,26.79,26.287,26.754,688461,0
2015-05-06,26.929,27.005,26.215,26.457,393959,0
2015-05-07,26.39,26.652,26.352,26.615,273824,0
2015-05-08,26.802,27.148,26.802,26.972,324703,0
2015-05-11,26.913,27.148,26.625,26.642,225392,0
2015-05-12,26.568,26.981,26.335,26.922,326829,0
2015-05-13,27.009,27.507,26.962,27.158,508494,0
2015-05-14,27.58,27.89,27.401,27.823,477560,0
2015-05-15,27.683,27.938,27.674,27.832,380912,0
2015-05-18,27.75,28.18,27.648,28.002,296411,0
2015-05-19,28.031,28.189,27.702,28.153,380086,0
2015-05-20,28.077,28.209,27.872,28.115,312540,0
2015-05-21,28.115,28.209,27.89,28.124,294622,0
2015-05-22,28.058,28.321,28.002,28.18,262513,0
2015-05-26,27.814,28.424,27.779,28.209,786998,0
2015-05-27,28.153,28.405,28.068,28.246,342624,0
2015-05-28,28.058,28.387,27.881,28.378,436632,0
2015-05-29,28.293,28.35,27.9,28.04,459424,0
2015-06-01,28.058,28.115,27.779,27.983,284843,0
2015-06-02,27.872,28.36,27.618,28.199,355504,0
2015-06-03,28.293,28.967,28.217,28.922,448438,0
2015-06-04,28.771,28.801,28.461,28.65,363317,0
2015-06-05,28.66,29.015,28.35,29.006,328115,0
2015-06-08,28.882,29.081,28.67,28.95,474999,0
2015-06-09,28.959,29.081,28.728,28.912,335509,0
2015-06-10,28.912,29.175,28.912,29.136,378296,0
2015-06-11,29.09,29.325,28.959,29.296,362750,0
2015-06-12,28.986,29.352,28.986,29.136,199047,0
2015-06-15,29.006,29.136,28.538,29.025,344543,0
2015-06-16,28.826,29.194,28.801,29.146,262939,0
2015-06-17,29.184,29.315,29.062,29.155,397023,0
2015-06-18,29.249,29.493,29.155,29.465,409078,0
2015-06-19,29.502,29.586,29.184,29.184,1097203,0
2015-06-22,29.427,29.522,29.165,29.306,410143,0
2015-06-23,29.342,29.437,29.199,29.417,246277,0
2015-06-24,29.372,29.408,29.025,29.146,363743,0
2015-06-25,29.231,29.342,28.791,28.882,395958,0
2015-06-26,28.967,29.043,28.378,28.431,2615855,0
2015-06-29,28.209,28.48,27.74,27.779,410143,0
2015-06-30,27.966,27.966,27.498,27.618,409972,0
2015-07-01,27.814,27.862,27.439,27.721,375688,0
2015-07-02,27.805,27.928,27.702,27.823,383051,0
2015-07-06,27.665,27.928,27.56,27.618,375264,0
2015-07-07,27.58,27.638,27.009,27.328,393078,0
2015-07-08,27.083,27.41,26.53,26.737,583055,0
2015-07-09,27.083,27.178,26.559,26.568,290995,0
2015-07-10,26.832,27.018,26.467,26.661,453453,0
2015-07-13,27.028,27.037,26.746,26.822,280754,0
2015-07-14,26.782,26.896,26.719,26.792,448328,0
2015-07-15,26.822,26.947,26.371,26.409,442159,0
2015-07-16,26.598,26.764,26.457,26.598,375369,0
2015-07-17,26.671,26.671,26.165,26.175,280968,0
2015-07-20,26.213,26.213,25.949,26.063,350516,0
2015-07-21,25.987,26.165,25.771,25.819,369608,0
2015-07-22,25.621,25.751,25.51,25.678,616549,0
2015-07-23,25.678,26.071,25.583,25.668,375264,0
2015-07-24,25.791,25.838,25.48,25.603,418677,0
2015-07-27,25.528,25.668,25.379,25.603,269874,0
2015-07-28,25.771,25.894,25.312,25.733,516387,0
2015-07-29,25.49,25.819,25.152,25.697,636924,0
2015-07-30,25.565,26.146,25.565,26.025,485132,0
2015-07-31,26.259,27.507,26.194,27.148,896131,0
2015-08-03,27.037,27.478,26.681,26.906,539802,0
2015-08-04,26.922,27.148,26.782,27,835968,0
2015-08-05,27.018,27.299,26.87,26.906,954479,0
2015-08-06,26.87,27.396,26.811,27.282,830098,0
2015-08-07,27.217,27.698,27.217,27.698,689080,0
2015-08-10,27.775,28.245,27.775,28.066,522293,0
2015-08-11,27.765,27.943,27.604,27.727,718671,0
2015-08-12,27.511,27.784,27.104,27.688,557475,0
2015-08-13,27.643,28,27.565,27.819,515299,0
2015-08-14,27.829,27.869,27.633,27.756,429575,0
2015-08-17,27.727,28.143,27.651,28.123,375533,0
2015-08-18,28.104,28.133,27.839,27.953,390582,0
2015-08-19,27.746,27.746,27.35,27.405,373415,0
2015-08-20,27.322,27.538,27.141,27.141,572413,0
2015-08-21,26.972,27.405,26.85,27.141,771415,0
2015-08-24,25.877,27.064,25.867,26.301,1050795,0
2015-08-25,27.01,27.01,26.039,26.084,668204,0
2015-08-26,26.736,26.962,26.17,26.841,612150,0
2015-08-27,27.141,27.312,26.311,27.17,1042678,0
2015-08-28,26.942,27.613,26.942,27.613,433708,0
2015-08-31,27.414,27.651,27.209,27.565,537763,0
2015-09-01,27.029,27.245,26.489,26.63,472385,0
2015-09-02,26.962,26.962,26.357,26.801,317572,0
2015-09-03,26.922,27.217,26.801,27.123,282814,0
2015-09-04,26.772,27.064,26.64,26.718,265228,0
2015-09-08,27.038,27.255,26.669,27.226,328062,0
2015-09-09,27.453,27.453,26.86,26.913,207157,0
2015-09-10,26.878,27.18,26.507,26.669,517612,0
2015-09-11,26.507,26.727,26.339,26.613,250390,0
2015-09-14,26.605,26.623,26.273,26.386,224642,0
2015-09-15,26.435,26.763,26.292,26.727,375216,0
2015-09-16,26.698,27.312,26.698,27.226,245940,0
2015-09-17,27.235,27.52,26.992,27.18,182197,0
2015-09-18,26.791,27.226,26.527,26.576,598376,0
2015-09-21,26.727,26.952,26.435,26.498,138917,0
2015-09-22,26.18,26.348,25.999,26.092,251238,0
2015-09-23,26.199,26.199,25.707,25.726,167071,0
2015-09-24,25.48,25.848,25.383,25.783,274400,0
2015-09-25,25.981,25.981,25.51,25.612,233332,0
2015-09-28,25.423,25.726,25.32,25.574,344694,0
2015-09-29,25.669,25.793,25.51,25.641,431482,0
2015-09-30,25.887,26.357,25.744,26.226,322870,0
2015-10-01,26.282,26.282,25.537,25.999,989486,0
2015-10-02,25.661,26.489,25.612,26.481,269993,0
2015-10-05,26.727,27.443,26.586,27.388,315779,0
2015-10-06,27.433,27.651,27.15,27.359,237251,0
2015-10-07,27.538,27.727,27.094,27.482,352435,0
2015-10-08,27.433,27.565,27.302,27.462,376276,0
2015-10-09,27.502,27.502,27.132,27.255,409443,0
2015-10-12,27.282,27.368,27.001,27.264,238731,0
2015-10-13,27.074,27.35,26.791,26.992,215209,0
2015-10-14,27.001,27.104,26.727,26.772,135846,0
2015-10-15,26.763,26.962,26.464,26.878,143580,0
2015-10-16,26.85,26.85,26.527,26.669,137329,0
2015-10-19,26.481,26.791,26.42,26.727,197366,0
2015-10-20,26.727,26.821,26.472,26.708,132456,0
2015-10-21,26.791,26.913,26.405,26.455,251663,0
2015-10-22,26.623,27.264,26.623,26.952,195819,0
2015-10-23,27.038,27.511,27.038,27.443,242338,0
2015-10-26,27.322,27.453,27.132,27.264,232377,0
2015-10-27,27.047,27.189,26.517,26.821,250497,0
2015-10-28,27.756,29.19,26.489,28.859,611089,0
2015-10-29,28.549,29.425,28.549,29.142,355930,0
2015-10-30,29.047,29.349,28.736,28.754,354871,0
2015-11-02,28.774,29.047,28.035,28.991,192645,0
2015-11-03,28.708,29.02,28.171,28.84,244670,0
2015-11-04,28.708,28.83,28.612,28.804,206244,0
2015-11-05,28.83,29.107,28.716,28.859,200604,0
2015-11-06,28.84,28.84,28.43,28.707,508406,0
2015-11-09,28.593,28.689,28.271,28.489,177402,0
2015-11-10,28.338,28.538,28.109,28.45,379724,0
2015-11-11,28.583,28.583,28.129,28.168,127417,0
2015-11-12,28.034,28.043,27.493,27.681,175120,0
2015-11-13,27.711,27.833,27.473,27.577,171540,0
2015-11-16,27.454,28.139,27.454,28.129,169854,0
2015-11-17,28.149,28.556,28.034,28.43,264733,0
2015-11-18,28.519,29.193,27.483,29.116,280108,0
2015-11-19,29.049,29.249,28.764,28.917,278634,0
2015-11-20,28.917,29.193,28.707,28.821,197023,0
2015-11-23,28.907,29.163,28.736,28.936,198498,0
2015-11-24,28.804,29.183,28.499,29.031,241881,0
2015-11-25,29.021,29.363,28.936,29.315,132788,0
2015-11-27,29.315,29.722,29.23,29.6,132260,0
2015-11-30,29.629,30.102,29.439,29.819,324229,0
2015-12-01,29.884,29.97,29.439,29.6,153164,0
2015-12-02,29.561,29.989,29.41,29.948,328771,0
2015-12-03,29.989,30.112,29.012,29.23,260036,0
2015-12-04,29.296,29.429,29.012,29.097,157744,0
2015-12-07,29.04,29.202,28.784,29.031,342027,0
2015-12-08,28.794,29.021,28.423,28.726,242838,0
2015-12-09,28.641,28.963,28.071,28.204,250727,0
2015-12-10,28.204,28.347,28.014,28.071,196075,0
2015-12-11,27.891,27.891,27.406,27.739,305274,0
2015-12-14,27.711,28.061,27.264,27.681,238098,0
2015-12-15,27.882,28.168,27.739,27.929,221032,0
2015-12-16,28.149,28.251,27.759,28.139,162378,0
2015-12-17,28.168,28.231,27.813,28.014,145213,0
2015-12-18,27.853,28.158,27.359,27.454,764611,0
2015-12-21,27.597,27.833,26.92,27.179,274738,0
2015-12-22,27.245,27.577,26.867,27.454,230099,0
2015-12-23,27.605,28.005,27.577,27.929,179859,0
2015-12-24,27.929,28.168,27.833,28.043,115197,0
2015-12-28,27.919,28.024,27.711,27.985,216652,0
2015-12-29,28.129,28.366,27.605,27.91,201566,0
2015-12-30,27.853,27.995,27.567,27.662,113411,0
2015-12-31,27.53,28.134,27.226,27.245,178768,0
2016-01-04,27.073,27.149,26.646,26.885,255059,0
2016-01-05,26.893,27.045,26.695,26.769,153524,0
2016-01-06,26.419,26.98,26.419,26.552,328366,0
2016-01-07,26.153,26.419,25.878,25.962,256870,0
2016-01-08,26.104,26.484,25.915,25.953,557562,0
2016-01-11,26.163,26.502,26.011,26.468,396160,0
2016-01-12,26.646,26.798,26.104,26.429,279273,0
2016-01-13,26.502,26.685,26.143,26.439,467127,0
2016-01-14,26.542,26.828,26.39,26.609,199509,0
2016-01-15,26.114,26.609,26.041,26.399,357759,0
2016-01-19,26.561,26.847,26.211,26.665,1827965,0
2016-01-20,26.39,26.95,26.211,26.704,936220,0
2016-01-21,26.808,26.875,26.153,26.276,447170,0
2016-01-22,26.636,27.463,26.552,27.463,335609,0
2016-01-25,27.255,27.463,26.793,26.893,248328,0
2016-01-26,26.95,27.302,26.893,27.103,324828,0
2016-01-27,27,27.159,26.628,26.769,330544,0
2016-01-28,27.083,27.083,26.163,26.911,183617,0
2016-01-29,27.188,27.749,27,27.064,418937,0
2016-02-01,26.885,26.885,26.542,26.675,308701,0
2016-02-02,26.38,26.512,25.934,25.943,519061,0
2016-02-03,25.934,26.38,25.897,26.247,322167,0
2016-02-04,26.173,26.477,26.163,26.38,293559,0
2016-02-05,26.305,26.305,25.611,25.631,156806,0
2016-02-08,25.44,26.371,25.222,26.173,477878,0
2016-02-09,25.888,26.229,25.478,25.535,315314,0
2016-02-10,25.64,25.925,25.545,25.668,820158,0
2016-02-11,25.373,26.014,25.353,25.794,676031,0
2016-02-12,26.014,26.658,25.668,26.177,424591,0
2016-02-16,26.415,26.92,26.262,26.797,249834,0
2016-02-17,26.893,27.334,26.893,27.295,225216,0
2016-02-18,27.343,27.745,27.247,27.64,256979,0
2016-02-19,27.506,27.937,27.409,27.83,296608,0
2016-02-22,28.022,28.108,27.783,27.85,154202,0
2016-02-23,27.82,27.84,27.315,27.334,169575,0
2016-02-24,27.084,27.582,27.008,27.553,163552,0
2016-02-25,27.582,27.707,27.266,27.535,115023,0
2016-02-26,27.658,27.687,27.355,27.544,149000,0
2016-02-29,27.592,27.917,27.295,27.601,158691,0
2016-03-01,27.64,28.138,27.553,28.013,241169,0
2016-03-02,27.937,28.222,27.881,28.222,200092,0
2016-03-03,28.213,28.414,28.148,28.414,193456,0
2016-03-04,28.511,28.606,28.319,28.606,262169,0
2016-03-07,28.481,28.702,28.377,28.702,213223,0
2016-03-08,28.491,28.596,28.281,28.472,140158,0
2016-03-09,28.566,28.664,28.157,28.442,145472,0
2016-03-10,28.521,28.558,27.937,28.329,128078,0
2016-03-11,28.54,29.017,28.309,28.882,434635,0
2016-03-14,28.73,29.055,28.286,28.808,218145,0
2016-03-15,28.614,28.788,28.309,28.348,201127,0
2016-03-16,28.204,28.576,28.175,28.511,262758,0
2016-03-17,28.462,28.74,28.261,28.521,536193,0
2016-03-18,28.377,29.391,28.377,28.711,804776,0
2016-03-21,28.702,28.941,28.576,28.882,219955,0
2016-03-22,28.73,29.045,28.606,28.882,260424,0
2016-03-23,28.808,28.979,28.367,28.377,239732,0
2016-03-24,28.281,28.281,27.85,28.281,302989,0
2016-03-28,28.377,28.377,27.879,28.118,220163,0
2016-03-29,28.013,28.96,27.984,28.951,406796,0
2016-03-30,29.017,29.113,28.558,28.576,184069,0
2016-03-31,28.586,29.104,28.586,28.808,289099,0
2016-04-01,28.521,28.849,28.521,28.825,325116,0
2016-04-04,28.825,28.835,28.54,28.72,212113,0
2016-04-05,26.356,27.458,26.356,26.96,987500,0
2016-04-06,27.056,27.161,26.598,26.98,384600,0
2016-04-07,26.911,26.911,26.455,26.499,492710,0
2016-04-08,26.731,27.114,26.719,27.114,413504,0
2016-04-11,27.094,27.372,26.693,26.759,297464,0
2016-04-12,26.817,26.874,26.466,26.626,268931,0
2016-04-13,26.95,27,26.73,26.92,411434,0
2016-04-14,26.874,27.123,26.817,26.866,162080,0
2016-04-15,26.856,27,26.775,26.847,245676,0
2016-04-18,26.731,26.812,26.588,26.777,574391,0
2016-04-19,26.759,27.104,26.509,26.634,404117,0
2016-04-20,26.607,26.639,26.187,26.529,324072,0
2016-04-21,26.607,26.847,26.481,26.568,170191,0
2016-04-22,26.549,26.797,26.49,26.787,290869,0
2016-04-25,26.693,26.856,26.415,26.777,296140,0
2016-04-26,26.856,27.008,26.722,26.893,233394,0
2016-04-27,26.92,26.95,26.607,26.817,213497,0
2016-04-28,26.616,27.037,26.455,26.549,255643,0
2016-04-29,26.549,27.119,26.137,26.376,386399,0
2016-05-02,26.338,26.731,25.955,26.712,529813,0
2016-05-03,26.29,26.683,26.29,26.481,291028,0
2016-05-04,26.167,26.722,26.167,26.445,366161,0
2016-05-05,26.549,26.649,26.271,26.445,489973,0
2016-05-06,26.348,26.568,26.196,26.499,612625,0
2016-05-09,26.396,26.702,25.955,26.087,480187,0
2016-05-10,26.079,26.205,25.969,25.994,272863,0
2016-05-11,25.831,26.252,25.817,26.024,433873,0
2016-05-12,26.215,26.273,25.743,25.916,373657,0
2016-05-13,25.849,25.994,25.599,25.782,479364,0
2016-05-16,25.81,26.108,25.772,25.994,367175,0
2016-05-17,26.014,26.014,25.358,25.483,217347,0
2016-05-18,25.473,25.849,25.368,25.752,470385,0
2016-05-19,25.637,25.906,25.483,25.906,326775,0
2016-05-20,26.004,26.379,25.926,26.379,1017898,0
2016-05-23,26.322,26.678,26.322,26.513,395999,0
2016-05-24,26.63,27.082,26.63,26.977,762946,0
2016-05-25,27.063,27.218,26.881,26.957,562025,0
2016-05-26,27.102,27.459,27.067,27.391,401554,0
2016-05-27,27.362,27.603,27.305,27.507,384603,0
2016-05-31,27.488,27.671,27.353,27.537,509402,0
2016-06-01,27.574,27.69,27.401,27.661,853354,0
2016-06-02,27.748,27.902,27.68,27.824,413298,0
2016-06-03,27.824,27.932,27.594,27.729,200964,0
2016-06-06,27.777,27.932,27.656,27.805,388339,0
2016-06-07,27.892,28.047,27.661,27.748,379909,0
2016-06-08,27.748,27.922,27.574,27.738,214789,0
2016-06-09,27.642,27.738,27.468,27.642,227224,0
2016-06-10,27.391,27.661,27.189,27.459,412141,0
2016-06-13,27.305,27.353,26.621,26.755,325234,0
2016-06-14,26.621,26.803,26.503,26.727,233373,0
2016-06-15,26.793,26.918,26.572,26.755,343509,0
2016-06-16,26.572,26.927,26.359,26.891,237003,0
2016-06-17,26.967,26.967,26.602,26.697,503833,0
2016-06-20,27.026,27.15,26.852,27.036,341913,0
2016-06-21,27.036,27.17,26.793,26.957,257955,0
2016-06-22,27.006,27.18,26.773,26.783,194729,0
2016-06-23,27.045,27.275,26.513,27.246,394781,0
2016-06-24,26.282,26.553,26.118,26.322,1159249,0
2016-06-27,26.044,26.179,24.963,25,542155,0
2016-06-28,25.069,25.493,24.992,25.454,358284,0
2016-06-29,25.705,25.81,25.338,25.752,622937,0
2016-06-30,25.859,26.489,25.743,26.408,521900,0
2016-07-01,26.418,26.688,26.273,26.458,200223,0
2016-07-05,26.264,26.282,26.014,26.215,141667,0
2016-07-06,26.062,26.458,25.974,26.389,301261,0
2016-07-07,26.389,26.553,26.35,26.458,261316,0
2016-07-08,26.668,26.862,26.264,26.843,434323,0
2016-07-11,26.987,27.17,26.871,27.006,218488,0
2016-07-12,27.121,27.447,27.121,27.362,233761,0
2016-07-13,27.488,27.814,27.362,27.787,396814,0
2016-07-14,27.912,28.114,27.574,27.612,617019,0
2016-07-15,27.671,27.738,26.773,27.622,152571,0
2016-07-18,27.7,27.795,27.449,27.622,184348,0
2016-07-19,27.507,27.72,27.488,27.632,163547,0
2016-07-20,27.767,27.795,27.517,27.767,349251,0
2016-07-21,27.71,27.922,27.439,27.564,303666,0
2016-07-22,27.554,27.912,27.459,27.834,194857,0
2016-07-25,27.787,27.805,27.459,27.478,365442,0
2016-07-26,27.468,27.661,26.987,27.189,2426339,0
2016-07-27,27.256,28.431,27.189,28.393,3531489,0
2016-07-28,27.334,27.844,27.026,27.517,946171,0
2016-07-29,27.507,27.795,27.334,27.642,694472,0
2016-08-01,27.622,27.777,27.507,27.554,416155,0
2016-08-02,27.478,27.651,27.198,27.362,677463,0
2016-08-03,27.275,27.507,27.006,27.082,532581,0
2016-08-04,27.036,27.15,26.823,26.833,463391,0
2016-08-05,26.881,27.18,26.813,26.947,572350,0
2016-08-08,26.881,27.054,26.803,26.803,392768,0
2016-08-09,26.833,26.9,26.76,26.813,236139,0
2016-08-10,26.813,26.857,26.727,26.803,290345,0
2016-08-11,26.918,27.018,26.833,26.938,230354,0
2016-08-12,26.793,27.064,26.765,27.037,204760,0
2016-08-15,27.028,27.279,26.988,27.229,463413,0
2016-08-16,27.221,27.221,27.046,27.202,1246966,0
2016-08-17,27.221,27.229,26.909,27.104,298674,0
2016-08-18,26.988,27.183,26.818,27.163,270505,0
2016-08-19,27.028,27.395,26.968,27.366,420428,0
2016-08-22,27.279,27.667,27.254,27.483,726369,0
2016-08-23,27.618,27.755,27.424,27.542,852947,0
2016-08-24,27.473,27.483,27.289,27.357,490307,0
2016-08-25,27.357,27.677,27.183,27.551,667645,0
2016-08-26,27.59,27.648,27.183,27.269,371672,0
2016-08-29,27.279,27.542,27.221,27.415,433061,0
2016-08-30,27.328,27.59,27.134,27.239,494576,0
2016-08-31,27.183,27.249,27.028,27.123,546980,0
2016-09-01,27.163,27.259,26.933,27.028,591539,0
2016-09-02,27.192,27.216,26.978,27.211,451870,0
2016-09-06,27.337,27.473,26.988,27.221,830834,0
2016-09-07,27.279,27.337,27.074,27.239,927764,0
2016-09-08,27.123,27.192,26.928,26.968,428499,0
2016-09-09,26.833,26.892,26.143,26.143,683764,0
2016-09-12,26.065,26.511,26.028,26.491,366788,0
2016-09-13,26.405,26.551,26.25,26.376,379062,0
2016-09-14,26.376,26.521,26.093,26.133,363747,0
2016-09-15,26.075,26.721,25.958,26.59,883005,0
2016-09-16,26.561,26.561,26.231,26.347,815782,0
2016-09-19,26.347,26.783,26.337,26.61,501944,0
2016-09-20,26.823,26.823,26.531,26.6,347384,0
2016-09-21,26.735,27.074,26.629,26.988,810049,0
2016-09-22,27.221,27.623,26.983,27.57,577498,0
2016-09-23,27.405,27.93,27.386,27.697,808902,0
2016-09-26,27.57,27.784,27.444,27.522,512529,0
2016-09-27,27.551,27.667,27.337,27.57,488067,0
2016-09-28,27.522,27.697,27.493,27.657,605059,0
2016-09-29,27.618,27.657,27.357,27.376,382094,0
2016-09-30,27.532,27.717,27.415,27.57,316100,0
2016-10-03,27.434,27.628,27.376,27.473,252877,0
2016-10-04,27.542,27.707,27.463,27.608,387899,0
2016-10-05,27.667,27.949,27.648,27.784,369948,0
2016-10-06,27.764,27.764,27.221,27.405,427244,0
2016-10-07,27.415,27.415,26.978,27.143,345472,0
2016-10-10,27.221,27.512,27.221,27.239,165672,0
2016-10-11,27.229,27.229,26.793,27.046,717338,0
2016-10-12,27.123,27.123,26.75,26.958,270977,0
2016-10-13,26.843,26.918,26.61,26.793,228287,0
2016-10-14,26.852,27.114,26.735,26.813,181184,0
2016-10-17,26.773,26.958,26.773,26.862,129989,0
2016-10-18,26.918,27.094,26.726,26.958,223371,0
2016-10-19,26.938,27.008,26.823,26.872,265888,0
2016-10-20,26.892,27.123,26.793,26.909,355396,0
2016-10-21,26.862,26.862,26.415,26.521,363593,0
2016-10-24,26.657,26.958,26.629,26.803,347846,0
2016-10-25,26.735,26.803,26.521,26.687,345440,0
2016-10-26,26.648,27.042,26.561,26.958,685469,0
2016-10-27,27.104,27.357,26.755,26.823,469950,0
2016-10-28,27.008,27.503,26.511,26.843,423983,0
2016-10-31,26.938,27.386,26.901,27.269,593491,0
2016-11-01,27.269,27.376,26.745,27.046,500769,0
2016-11-02,26.938,27.046,26.483,26.511,565096,0
2016-11-03,26.501,26.657,26.425,26.455,332312,0
2016-11-04,26.415,26.62,26.288,26.405,446804,0
2016-11-07,26.938,27.667,26.872,27.648,801222,0
2016-11-08,27.503,27.774,27.328,27.667,516062,0
2016-11-09,27.326,28.019,26.768,27.999,486823,0
2016-11-10,28.185,28.303,27.638,27.883,475353,0
2016-11-11,27.843,28.733,27.726,28.645,765815,0
2016-11-14,28.548,29.075,28.548,28.948,587977,0
2016-11-15,28.929,29.329,28.929,29.27,466228,0
2016-11-16,29.105,29.427,29.105,29.28,374538,0
2016-11-17,29.232,29.623,29.114,29.339,346154,0
2016-11-18,29.28,29.407,29.123,29.3,313891,0
2016-11-21,29.29,29.437,28.997,29.349,433648,0
2016-11-22,29.339,29.789,29.329,29.535,734370,0
2016-11-23,29.378,29.886,29.378,29.838,475494,0
2016-11-25,29.829,29.858,29.663,29.687,204617,0
2016-11-28,29.544,29.749,29.398,29.476,503179,0
2016-11-29,29.535,29.719,29.31,29.329,461165,0
2016-11-30,29.3,29.417,28.802,28.812,541767,0
2016-12-01,28.948,29.31,28.889,29.085,797904,0
2016-12-02,29.075,29.222,28.85,28.997,501917,0
2016-12-05,29.075,29.29,28.977,29.163,492219,0
2016-12-06,29.242,29.388,29.133,29.369,388546,0
2016-12-07,29.447,29.583,29.251,29.505,492683,0
2016-12-08,29.457,29.819,29.369,29.799,375266,0
2016-12-09,29.719,29.905,29.643,29.653,455683,0
2016-12-12,29.623,29.749,29.285,29.378,561207,0
2016-12-13,29.535,29.799,29.369,29.769,364936,0
2016-12-14,29.643,29.965,29.324,29.359,348975,0
2016-12-15,29.486,29.673,29.28,29.544,271008,0
2016-12-16,29.653,29.779,29.349,29.466,582887,0
2016-12-19,29.496,29.603,29.407,29.553,346381,0
2016-12-20,29.643,29.749,29.339,29.53,261377,0
2016-12-21,29.583,29.623,29.349,29.388,268760,0
2016-12-22,30.092,30.092,29.535,29.868,425710,0
2016-12-23,29.819,30.185,29.769,30.17,309757,0
2016-12-27,30.13,30.541,30.004,30.385,397529,0
2016-12-28,30.503,30.541,29.905,29.925,268942,0
2016-12-29,30.063,30.297,29.975,30.277,288527,0
2016-12-30,30.307,30.385,30.024,30.13,456900,0
2017-01-03,30.268,30.415,29.945,30.209,296971,0
2017-01-04,30.307,30.933,30.297,30.699,645631,0
2017-01-05,30.532,30.905,30.453,30.561,634362,0
2017-01-06,30.483,30.659,30.366,30.463,594433,0
2017-01-09,30.463,30.81,30.209,30.473,711645,0
2017-01-10,30.503,30.717,30.385,30.58,459159,0
2017-01-11,30.63,30.727,30.503,30.689,173058,0
2017-01-12,30.58,30.58,29.905,30.239,434074,0
2017-01-13,30.375,30.59,30.094,30.434,231473,0
2017-01-17,30.277,30.405,29.633,29.691,444803,0
2017-01-18,29.819,30.277,29.809,30.024,208146,0
2017-01-19,30.014,30.219,29.613,29.886,412367,0
2017-01-20,29.886,30.239,29.886,30.219,361791,0
2017-01-23,30.16,30.326,29.955,30.326,448715,0
2017-01-24,30.356,30.952,30.307,30.933,441969,0
2017-01-25,31.149,31.275,31.029,31.255,473068,0
2017-01-26,31.285,31.334,30.952,31.02,484349,0
2017-01-27,29.133,30.59,29.133,30.424,994701,0
2017-01-30,30.307,30.649,30.16,30.561,607804,0
2017-01-31,30.366,30.806,30.366,30.717,498108,0
2017-02-01,30.727,30.982,30.61,30.923,484953,0
2017-02-02,30.746,30.943,29.879,30.923,464474,0
2017-02-03,31.002,31.24,30.845,31.167,361601,0
2017-02-06,31.011,31.255,30.826,30.864,325998,0
2017-02-07,30.903,30.952,30.551,30.727,306566,0
2017-02-08,30.561,30.679,30.444,30.64,570265,0
2017-02-09,30.737,31.181,30.403,31.142,251908,0
2017-02-10,31.152,31.329,31.023,31.259,310741,0
2017-02-13,31.269,31.486,31.269,31.377,251755,0
2017-02-14,31.377,31.377,31.186,31.2,353880,0
2017-02-15,31.191,31.387,31.072,31.359,260984,0
2017-02-16,31.299,31.555,31.102,31.416,426714,0
2017-02-17,31.319,31.683,30.984,31.565,369769,0
2017-02-21,31.516,31.889,31.486,31.859,550629,0
2017-02-22,31.762,31.969,31.683,31.869,434504,0
2017-02-23,31.969,31.969,31.506,31.899,371674,0
2017-02-24,31.722,31.949,31.446,31.949,222941,0
2017-02-27,31.84,31.988,31.732,31.988,451353,0
2017-02-28,31.969,32.026,31.648,31.781,679455,0
2017-03-01,32.026,32.391,31.969,32.293,484980,0
2017-03-02,32.273,32.273,31.643,31.653,355088,0
2017-03-03,31.722,31.899,31.593,31.781,263907,0
2017-03-06,31.722,31.929,31.623,31.722,208528,0
2017-03-07,31.613,31.869,31.575,31.653,238396,0
2017-03-08,31.683,31.732,31.545,31.643,196688,0
2017-03-09,31.663,31.732,31.526,31.643,306954,0
2017-03-10,31.712,31.949,31.535,31.791,307021,0
2017-03-13,31.82,31.889,31.712,31.801,291674,0
2017-03-14,31.781,31.791,31.585,31.722,258817,0
2017-03-15,31.879,32.146,31.671,32.096,477753,0
2017-03-16,32.096,32.253,31.889,31.988,283676,0
2017-03-17,32.017,32.185,31.772,31.988,937295,0
2017-03-20,31.998,32.126,31.772,32.017,426254,0
2017-03-21,32.056,32.076,31.281,31.349,541312,0
2017-03-22,31.339,31.416,31.082,31.191,380693,0
2017-03-23,31.152,31.752,30.895,31.643,559721,0
2017-03-24,31.702,31.959,31.416,31.526,307276,0
2017-03-27,31.112,31.623,30.974,31.516,394040,0
2017-03-28,31.486,31.902,31.486,31.859,335828,0
2017-03-29,31.859,32.194,31.762,32.116,343230,0
2017-03-30,32.106,32.333,31.993,32.273,393433,0
2017-03-31,32.233,32.391,32.036,32.036,372245,0
2017-04-03,32.076,32.36,31.476,31.692,693104,0
2017-04-04,31.643,31.84,31.545,31.752,439882,0
2017-04-05,31.83,31.949,31.072,31.466,686072,0
2017-04-06,31.476,31.762,31.279,31.722,278346,0
2017-04-07,31.593,31.869,31.349,31.663,229086,0
2017-04-10,31.683,31.924,31.593,31.623,199599,0
2017-04-11,31.565,31.869,31.476,31.84,263406,0
2017-04-12,31.791,31.83,31.309,31.406,213075,0
2017-04-13,31.368,31.516,31.279,31.289,214186,0
2017-04-17,31.406,31.81,31.309,31.801,237537,0
2017-04-18,31.722,32.185,31.712,32.175,365360,0
2017-04-19,32.204,32.618,32.056,32.598,507802,0
2017-04-20,32.648,32.992,32.618,32.922,332166,0
2017-04-21,32.952,32.982,32.765,32.922,363264,0
2017-04-24,33.218,33.728,32.922,33.69,388037,0
2017-04-25,33.829,34.212,33.809,34.055,466343,0
2017-04-26,33.966,34.114,33.877,34.006,379750,0
2017-04-27,34.114,34.35,33.719,34.246,373673,0
2017-04-28,34.202,35.098,32.743,34.359,920730,0
2017-05-01,34.359,34.448,33.71,33.917,820200,0
2017-05-02,33.512,33.848,33.465,33.662,820351,0
2017-05-03,33.435,33.739,33.365,33.617,563613,0
2017-05-04,33.612,33.981,33.612,33.907,338647,0
2017-05-05,33.956,34.448,33.902,34.429,412244,0
2017-05-08,34.222,34.557,34.184,34.424,450193,0
2017-05-09,34.448,34.448,34.246,34.379,336949,0
2017-05-10,34.369,34.803,34.34,34.754,685620,0
2017-05-11,34.684,36.14,34.191,35.684,4273207,0
2017-05-12,35.595,35.823,35.486,35.793,853325,0
2017-05-15,35.793,36.635,35.793,36.447,779204,0
2017-05-16,36.337,36.427,35.991,36.229,677568,0
2017-05-17,35.813,36.14,35.813,35.882,1206530,0
2017-05-18,35.852,36.125,35.634,36.09,730988,0
2017-05-19,36.229,36.763,36.229,36.743,756167,0
2017-05-22,36.843,37.417,36.813,37.417,776851,0
2017-05-23,37.625,37.625,37.189,37.407,875544,0
2017-05-24,37.407,37.526,36.763,36.853,796065,0
2017-05-25,37.021,37.803,36.873,37.773,673624,0
2017-05-26,37.823,38.233,37.783,37.922,615787,0
2017-05-30,37.823,38.13,37.783,37.962,1839922,0
2017-05-31,37.932,38.12,37.447,37.773,681922,0
2017-06-01,37.912,38.12,37.615,38.12,653726,0
2017-06-02,38.12,38.609,38.031,38.466,422384,0
2017-06-05,38.258,38.526,38.229,38.328,437285,0
2017-06-06,38.219,38.744,38.09,38.586,697360,0
2017-06-07,38.774,39.209,38.609,39.031,539695,0
2017-06-08,39.05,39.496,38.922,39.427,488654,0
2017-06-09,39.605,40.179,39.021,39.308,661795,0
2017-06-12,39.239,39.466,37.872,38.288,822315,0
2017-06-13,38.526,38.744,38.268,38.614,907692,0
2017-06-14,38.734,38.892,38.308,38.644,604581,0
2017-06-15,38.268,38.506,37.991,38.506,357574,0
2017-06-16,38.486,38.784,38.353,38.744,859897,0
2017-06-19,38.932,39.427,38.837,39.397,480811,0
2017-06-20,39.348,39.378,38.764,38.803,636756,0
2017-06-21,38.912,39.16,38.872,38.942,300249,0
2017-06-22,38.902,39.13,38.556,38.972,999513,0
2017-06-23,39.011,39.506,38.922,39.407,883605,0
2017-06-26,39.526,39.833,39.268,39.476,433845,0
2017-06-27,39.348,39.699,39.13,39.437,1747988,0
2017-06-28,39.526,40.021,39.437,39.951,1074482,0
2017-06-29,39.912,39.912,39.044,39.486,2689752,0
2017-06-30,39.565,40.031,39.536,39.823,835777,0
2017-07-03,39.951,40.397,39.58,39.783,320993,0
2017-07-05,39.873,40.011,39.615,39.734,896701,0
2017-07-06,39.516,39.902,39.308,39.368,2110708,0
2017-07-07,39.387,39.932,39.387,39.833,385040,0
2017-07-10,39.773,40.021,39.412,39.595,1216613,0
2017-07-11,39.605,40.1,39.506,40.051,771244,0
2017-07-12,40.259,40.803,39.368,40.753,387799,0
2017-07-13,40.724,41.001,40.447,40.883,505833,0
2017-07-14,40.892,41.694,40.892,41.526,399379,0
2017-07-17,41.566,41.754,41.308,41.684,471016,0
2017-07-18,41.546,41.779,41.397,41.556,446333,0
2017-07-19,41.654,42.219,41.466,42.21,376169,0
2017-07-20,42.288,42.446,42.04,42.1,445816,0
2017-07-21,42.07,42.308,41.952,42.258,230909,0
2017-07-24,42.258,42.744,42.15,42.625,557310,0
2017-07-25,42.882,43.308,42.11,43.071,736929,0
2017-07-26,43.13,43.308,42.486,42.566,765965,0
2017-07-27,42.803,42.803,42.1,42.378,715782,0
2017-07-28,43.061,43.071,40.892,40.971,1038130,0
2017-07-31,41.11,41.259,40.545,40.734,1143497,0
2017-08-01,40.675,41.516,40.644,41.338,916329,0
2017-08-02,41.278,41.308,40.219,40.347,573795,0
2017-08-03,40.337,40.625,40.209,40.397,726361,0
2017-08-04,40.397,40.497,40.149,40.204,397834,0
2017-08-07,40.179,40.347,39.873,40.209,727222,0
2017-08-08,40.179,40.397,40.041,40.209,481025,0
2017-08-09,40.011,40.229,39.803,39.843,527138,0
2017-08-10,39.644,39.907,39.365,39.395,388951,0
2017-08-11,39.375,39.723,39.265,39.395,495161,0
2017-08-14,39.683,40.042,39.584,39.922,562885,0
2017-08-15,40.032,40.032,39.534,39.554,320209,0
2017-08-16,39.624,39.992,39.435,39.902,333469,0
2017-08-17,39.673,39.828,39.007,39.027,602215,0
2017-08-18,38.977,39.096,38.618,38.778,552813,0
2017-08-21,38.798,38.837,38.519,38.688,369165,0
2017-08-22,38.857,39.843,38.788,39.803,541944,0
2017-08-23,39.514,39.793,39.345,39.355,296590,0
2017-08-24,39.514,39.514,39.166,39.246,173011,0
2017-08-25,39.425,39.646,39.186,39.186,287765,0
2017-08-28,39.226,39.644,38.987,39.574,385227,0
2017-08-29,39.335,39.459,39.186,39.345,559831,0
2017-08-30,39.405,39.892,39.325,39.803,200954,0
2017-08-31,39.883,40.211,39.733,40.201,360180,0
2017-09-01,40.301,40.301,39.922,40.101,233177,0
2017-09-05,40.082,40.191,39.265,39.445,570142,0
2017-09-06,39.564,39.564,38.967,39.116,300870,0
2017-09-07,39.116,39.509,38.967,39.484,287261,0
2017-09-08,39.425,39.793,39.191,39.425,234255,0
2017-09-11,39.813,40.201,39.644,40.171,463396,0
2017-09-12,40.231,40.45,39.833,40.39,463795,0
2017-09-13,40.33,40.5,39.952,40.281,321408,0
2017-09-14,40.171,40.41,39.972,40.291,274025,0
2017-09-15,40.261,40.505,40.141,40.5,601619,0
2017-09-18,40.539,40.903,40.48,40.798,423289,0
2017-09-19,40.818,40.868,40.589,40.778,447211,0
2017-09-20,40.808,40.918,40.559,40.758,469369,0
2017-09-21,40.689,40.878,40.505,40.649,400164,0
2017-09-22,40.679,40.948,40.559,40.888,334824,0
2017-09-25,40.768,40.982,40.589,40.928,334516,0
2017-09-26,41.007,41.306,40.798,40.838,397812,0
2017-09-27,41.097,41.664,40.967,41.525,379943,0
2017-09-28,41.375,41.873,41.276,41.823,287344,0
2017-09-29,41.734,42.212,41.724,41.973,392557,0
2017-10-02,41.973,42.351,41.823,42.351,327743,0
2017-10-03,42.251,42.759,40.967,42.709,358446,0
2017-10-04,42.61,43.296,42.57,43.018,919919,0
2017-10-05,43.097,43.127,42.649,42.998,447002,0
2017-10-06,42.888,43.197,42.819,43.137,386847,0
2017-10-09,43.296,43.665,43.257,43.505,299878,0
2017-10-10,43.635,44.043,43.466,44.033,471002,0
2017-10-11,43.993,44.58,43.884,44.561,622624,0
2017-10-12,44.551,44.939,44.551,44.67,397419,0
2017-10-13,44.75,45.088,44.391,44.441,536413,0
2017-10-16,44.61,44.68,44.103,44.232,533211,0
2017-10-17,44.113,44.521,43.824,44.003,673074,0
2017-10-18,44.103,44.142,43.695,43.933,509626,0
2017-10-19,43.724,43.724,43.306,43.456,671086,0
2017-10-20,43.784,44.103,43.739,43.914,335096,0
2017-10-23,43.894,44.018,43.635,43.695,315940,0
2017-10-24,43.794,44.053,43.675,43.794,606097,0
2017-10-25,43.764,44.133,43.496,44.043,610119,0
2017-10-26,44.123,44.391,43.794,44.142,875215,0
2017-10-27,43.366,46.113,42.54,45.665,1897124,0
2017-10-30,45.277,45.635,44.093,44.839,998968,0
2017-10-31,45.078,45.337,44.675,44.789,1171604,0
2017-11-01,44.889,45.556,44.65,44.779,1441128,0
2017-11-02,44.551,44.879,44.202,44.58,616824,0
2017-11-03,44.501,44.849,44.192,44.491,1143433,0
2017-11-06,44.411,45.586,44.381,45.481,542272,0
2017-11-07,45.267,45.526,44.849,45.008,510326,0
2017-11-08,44.889,45.153,44.819,44.889,585334,0
2017-11-09,44.561,44.685,44.053,44.67,324583,0
2017-11-10,44.55,45.13,44.43,44.91,437920,0
