Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.223,19.615,19.223,19.615,120331,0
2005-02-28,19.741,19.763,19.165,19.518,248525,0
2005-03-01,19.409,20.051,19.409,19.859,143098,0
2005-03-02,19.814,19.924,19.697,19.917,112339,0
2005-03-03,19.977,19.977,19.599,19.688,110304,0
2005-03-04,19.629,20.325,19.629,20.294,164101,0
2005-03-07,20.205,20.589,20.132,20.301,133476,0
2005-03-08,20.256,20.294,19.97,20.021,136595,0
2005-03-09,19.924,19.931,19.409,19.482,104884,0
2005-03-10,19.535,19.836,19.371,19.629,103121,0
2005-03-11,19.558,19.558,19.21,19.275,110575,0
2005-03-14,19.333,19.705,19.333,19.705,37809,0
2005-03-15,19.778,19.88,19.558,19.705,84691,0
2005-03-16,19.705,19.843,19.583,19.666,213019,0
2005-03-17,19.705,19.888,19.645,19.778,92688,0
2005-03-18,20.034,20.034,19.583,19.673,257328,0
2005-03-21,19.659,19.688,19.438,19.653,81845,0
2005-03-22,19.629,19.888,19.135,19.143,108679,0
2005-03-23,18.893,19.261,18.82,18.934,129543,0
2005-03-24,19.004,19.29,18.922,18.974,95400,0
2005-03-28,18.893,18.981,18.744,18.981,115589,0
2005-03-29,18.788,19.203,18.744,19.121,260719,0
2005-03-30,19.121,19.431,19.091,19.386,96211,0
2005-03-31,19.4,19.542,19.312,19.542,195273,0
2005-04-01,19.814,19.97,19.165,19.223,194729,0
2005-04-04,19.149,19.18,19.004,19.149,97973,0
2005-04-05,19.149,19.474,19.083,19.454,99738,0
2005-04-06,19.503,19.679,19.503,19.518,87538,0
2005-04-07,19.526,19.754,19.446,19.645,51491,0
2005-04-08,19.717,19.741,19.269,19.298,123584,0
2005-04-11,19.261,19.261,18.927,19.083,147570,0
2005-04-12,19.091,19.188,18.737,19.113,201234,0
2005-04-13,19.113,19.275,18.989,19.076,113423,0
2005-04-14,19.038,19.083,18.893,18.915,194729,0
2005-04-15,18.922,19.171,18.861,18.981,254355,0
2005-04-18,19.091,19.135,18.826,19.055,255298,0
2005-04-19,18.927,19.305,18.915,19.305,182394,0
2005-04-20,19.261,19.261,18.82,19.064,151773,0
2005-04-21,19.188,19.438,18.958,19.431,90519,0
2005-04-22,19.371,19.431,19.038,19.312,119655,0
2005-04-25,19.312,19.482,19.245,19.446,70193,0
2005-04-26,19.446,19.496,19.017,19.223,296364,0
2005-04-27,19.188,19.503,19.105,19.409,139713,0
2005-04-28,19.409,19.409,19.149,19.305,72768,0
2005-04-29,19.216,19.446,19.18,19.409,146349,0
2005-05-02,19.446,19.467,19.121,19.446,151090,0
2005-05-03,19.333,19.393,19.128,19.364,191473,0
2005-05-04,19.924,20.147,19.446,19.778,296364,0
2005-05-05,19.666,19.909,19.558,19.852,172911,0
2005-05-06,19.852,19.909,19.482,19.688,122636,0
2005-05-09,19.741,19.955,19.733,19.948,178466,0
2005-05-10,19.948,19.948,19.666,19.924,116943,0
2005-05-11,19.924,19.924,19.558,19.903,109358,0
2005-05-12,19.888,19.909,19.23,19.409,150822,0
2005-05-13,19.393,19.503,19.188,19.245,115858,0
2005-05-16,19.305,19.542,19.253,19.454,136188,0
2005-05-17,19.518,19.55,19.261,19.4,150009,0
2005-05-18,19.583,19.726,19.371,19.697,164783,0
2005-05-19,19.591,19.924,19.591,19.88,175886,0
2005-05-20,19.829,20.264,19.771,20.22,329559,0
2005-05-23,20.22,20.648,20.205,20.554,397583,0
2005-05-24,20.478,20.715,20.478,20.686,353408,0
2005-05-25,20.686,20.979,20.554,20.847,422788,0
2005-05-26,20.884,20.913,20.589,20.625,310451,0
2005-05-27,20.729,20.796,20.596,20.752,161662,0
2005-05-31,20.663,20.913,20.538,20.611,206516,0
2005-06-01,20.619,21.128,20.611,21.12,449214,0
2005-06-02,21.09,21.209,20.876,20.952,173450,0
2005-06-03,21.063,21.298,20.84,20.913,197165,0
2005-06-06,21.216,21.254,20.999,21.096,170607,0
2005-06-07,21.187,21.364,21.15,21.194,275623,0
2005-06-08,21.166,21.536,21.134,21.27,138491,0
2005-06-09,21.222,21.584,21.069,21.584,84830,0
2005-06-10,21.66,21.673,21.407,21.548,55154,0
2005-06-13,21.548,21.956,21.209,21.527,405307,0
2005-06-14,21.453,21.806,21.341,21.695,249608,0
2005-06-15,21.77,21.821,21.453,21.623,204076,0
2005-06-16,21.527,21.783,21.437,21.783,154208,0
2005-06-17,21.88,21.975,21.762,21.762,290667,0
2005-06-20,21.72,21.956,21.72,21.762,133612,0
2005-06-21,21.806,21.908,21.57,21.711,89841,0
2005-06-22,21.783,21.852,21.496,21.646,175619,0
2005-06-23,21.623,21.755,21.325,21.325,242423,0
2005-06-24,21.333,21.446,21.104,21.446,637571,0
2005-06-27,21.364,21.511,21.27,21.27,118841,0
2005-06-28,21.201,21.665,20.707,21.665,571172,0
2005-06-29,21.6,21.733,21.446,21.733,143774,0
2005-06-30,21.695,21.895,21.653,21.733,376040,0
2005-07-01,21.783,21.99,21.6,21.99,58268,0
2005-07-05,21.956,22.419,21.956,22.317,146891,0
2005-07-06,22.292,22.389,21.852,21.99,291208,0
2005-07-07,21.806,22.237,21.673,22.205,434575,0
2005-07-08,22.25,22.759,22.102,22.686,144453,0
2005-07-11,22.599,23.312,22.599,23.312,215457,0
2005-07-12,23.282,23.58,23.259,23.429,257739,0
2005-07-13,23.623,23.94,23.357,23.572,329695,0
2005-07-14,23.732,23.763,23.171,23.329,458158,0
2005-07-15,23.329,23.763,23.165,23.681,210441,0
2005-07-18,23.696,23.763,23.467,23.555,385656,0
2005-07-19,23.592,23.827,23.555,23.689,208548,0
2005-07-20,23.615,23.998,23.572,23.763,178466,0
2005-07-21,23.77,24.058,23.49,23.572,198658,0
2005-07-22,23.598,24.152,23.555,24.139,105971,0
2005-07-25,24.168,24.329,23.725,24.072,115184,0
2005-07-26,23.953,24.499,23.953,24.499,121959,0
2005-07-27,24.586,24.634,24.049,24.265,423195,0
2005-07-28,24.302,24.737,24.302,24.737,396906,0
2005-07-29,24.744,24.98,24.737,24.847,297033,0
2005-08-01,24.87,25.187,24.855,25.053,199604,0
2005-08-02,24.957,25.127,24.899,25.091,124670,0
2005-08-03,25.053,25.187,24.914,24.927,72362,0
2005-08-04,24.87,24.942,24.383,24.383,317227,0
2005-08-05,24.425,24.459,23.689,23.793,658302,0
2005-08-08,23.711,23.763,22.905,23.048,290396,0
2005-08-09,23.048,23.401,22.929,23.136,182394,0
2005-08-10,23.321,23.827,23.254,23.274,260043,0
2005-08-11,23.282,23.947,23.254,23.8,130361,0
2005-08-12,23.763,24.314,23.606,23.932,143098,0
2005-08-15,23.887,24.383,23.637,24.249,88081,0
2005-08-16,24.176,24.376,23.984,24.02,108409,0
2005-08-17,23.984,24.361,23.814,24.288,168710,0
2005-08-18,24.272,24.329,23.976,24.249,172911,0
2005-08-19,24.249,24.249,23.998,23.998,157732,0
2005-08-22,24.027,24.39,24.027,24.314,126971,0
2005-08-23,24.307,24.699,24.302,24.56,169928,0
2005-08-24,24.575,24.989,24.368,24.575,114910,0
2005-08-25,24.603,24.721,24.337,24.627,151906,0
2005-08-26,24.663,24.677,24.499,24.586,239175,0
2005-08-29,24.47,24.899,24.403,24.692,157869,0
2005-08-30,24.648,24.921,24.531,24.847,124802,0
2005-08-31,24.855,25.71,24.721,25.71,204484,0
2005-09-01,25.725,25.886,25.569,25.687,255978,0
2005-09-02,25.687,25.851,25.23,25.336,85505,0
2005-09-06,25.408,25.762,25.379,25.696,209632,0
2005-09-07,25.696,25.755,25.504,25.652,82799,0
2005-09-08,25.578,25.644,25.423,25.629,131173,0
2005-09-09,25.635,25.733,25.569,25.718,76156,0
2005-09-12,25.71,26.034,25.569,25.866,95531,0
2005-09-13,25.696,25.886,25.608,25.749,133208,0
2005-09-14,25.812,25.878,25.391,25.445,92281,0
2005-09-15,25.445,25.652,25.445,25.608,81713,0
2005-09-16,25.741,25.805,25.489,25.704,307198,0
2005-09-19,25.644,25.755,25.46,25.569,90385,0
2005-09-20,25.629,25.741,25.23,25.336,237276,0
2005-09-21,25.149,25.149,24.677,24.781,349610,0
2005-09-22,24.648,24.996,24.539,24.914,158682,0
2005-09-23,24.425,25.091,24.425,25.017,444062,0
2005-09-26,25.127,25.277,24.921,25.003,746382,0
2005-09-27,25.372,25.408,24.942,25.011,456532,0
2005-09-28,24.877,24.921,24.575,24.744,274000,0
2005-09-29,24.744,25.391,24.595,25.385,129004,0
2005-09-30,25.391,26.331,25.391,25.791,418317,0
2005-10-03,25.755,26.242,25.725,26.108,222100,0
2005-10-04,26.079,26.213,25.666,25.666,290804,0
2005-10-05,25.608,25.608,24.957,25.024,420893,0
2005-10-06,25.017,25.277,24.744,25.017,285512,0
2005-10-07,25.017,25.083,24.648,24.677,211666,0
2005-10-10,25.379,26.115,24.642,24.76,202586,0
2005-10-11,24.768,24.808,24.575,24.663,500840,0
2005-10-12,24.663,24.721,23.998,24.22,374548,0
2005-10-13,24.131,24.354,23.984,24.321,173723,0
2005-10-14,24.499,25.017,24.354,25.011,213697,0
2005-10-17,25.011,25.024,24.692,24.863,200013,0
2005-10-18,24.863,25.017,24.713,24.776,162339,0
2005-10-19,24.721,25.415,24.539,25.415,158949,0
2005-10-20,25.415,25.415,24.942,25.053,424145,0
2005-10-21,25.06,25.569,25.017,25.209,202858,0
2005-10-24,25.287,25.635,25.263,25.569,231449,0
2005-10-25,25.476,25.71,25.336,25.578,273593,0
2005-10-26,25.578,25.762,25.351,25.399,174129,0
2005-10-27,25.214,25.364,25.032,25.164,236869,0
2005-10-28,25.201,25.617,24.927,25.617,744214,0
2005-10-31,25.617,25.878,25.476,25.652,448944,0
2005-11-01,25.504,25.504,24.927,25.238,223998,0
2005-11-02,25.209,25.679,25.172,25.679,200148,0
2005-11-03,25.755,26.088,25.399,25.423,215189,0
2005-11-04,25.431,25.431,25.038,25.172,215052,0
2005-11-07,25.254,25.437,25.141,25.295,232397,0
2005-11-08,25.135,25.277,24.84,25.141,178466,0
2005-11-09,25.172,25.997,25.107,25.791,91469,0
2005-11-10,25.791,26.381,25.415,26.353,195814,0
2005-11-11,26.337,26.492,26.272,26.477,155292,0
2005-11-14,26.531,26.546,26.331,26.426,96346,0
2005-11-15,26.367,26.553,26.115,26.47,180228,0
2005-11-16,26.464,26.464,26.146,26.344,131712,0
2005-11-17,26.449,26.848,26.257,26.833,208683,0
2005-11-18,26.936,26.964,26.611,26.854,179275,0
2005-11-21,26.854,26.876,26.566,26.818,147707,0
2005-11-22,26.818,27.2,26.603,27.075,128460,0
2005-11-23,26.93,27.215,26.69,27.04,172501,0
2005-11-25,27.026,27.156,26.936,27.04,34150,0
2005-11-28,27.083,27.083,26.457,26.457,245002,0
2005-11-29,26.553,26.566,26.162,26.42,487292,0
2005-11-30,26.434,26.818,26.411,26.625,314245,0
2005-12-01,26.68,27.174,26.566,27.174,336062,0
2005-12-02,27.113,27.238,26.779,27.23,98920,0
2005-12-05,27.23,27.23,26.68,26.944,159359,0
2005-12-06,26.979,27.261,26.818,26.824,174400,0
2005-12-07,26.824,27.113,26.389,26.642,174944,0
2005-12-08,26.642,27.156,26.507,26.907,178062,0
2005-12-09,26.907,27.135,26.477,27.09,143098,0
2005-12-12,27.075,27.156,26.848,26.95,200963,0
2005-12-13,26.914,26.93,26.58,26.84,153667,0
2005-12-14,26.69,27.417,26.69,26.883,318038,0
2005-12-15,26.862,26.862,26.449,26.507,337282,0
2005-12-16,26.573,27.149,26.553,27.034,724025,0
2005-12-19,26.921,26.921,26.322,26.344,202858,0
2005-12-20,26.285,26.596,26.115,26.47,226028,0
2005-12-21,26.47,26.759,26.204,26.477,176434,0
2005-12-22,26.443,26.663,26.218,26.663,113281,0
2005-12-23,26.642,26.772,26.499,26.499,96078,0
2005-12-27,26.477,26.642,26.197,26.204,175886,0
2005-12-28,26.088,26.242,26.058,26.155,133612,0
2005-12-29,26.226,26.464,26.05,26.234,157192,0
2005-12-30,26.234,26.397,26.05,26.226,187955,0
2006-01-03,26.316,26.803,25.762,26.745,378748,0
2006-01-04,26.745,27.174,26.671,26.994,279418,0
2006-01-05,26.972,27.607,26.972,27.607,319120,0
2006-01-06,27.821,28.006,27.689,27.968,162206,0
2006-01-09,27.968,28.227,27.747,28.188,159630,0
2006-01-10,28.188,28.617,28.085,28.543,195132,0
2006-01-11,28.596,28.782,28.469,28.611,235923,0
2006-01-12,28.655,28.853,28.537,28.678,181988,0
2006-01-13,28.678,28.729,28.389,28.692,162339,0
2006-01-17,28.684,28.75,28.337,28.708,190796,0
2006-01-18,28.72,28.899,28.516,28.678,142554,0
2006-01-19,28.678,28.773,28.501,28.648,176025,0
2006-01-20,28.892,28.966,28.236,28.301,207327,0
2006-01-23,28.301,28.701,28.293,28.655,197709,0
2006-01-24,28.782,29.422,28.782,29.223,190796,0
2006-01-25,29.194,29.581,29.112,29.29,242423,0
2006-01-26,29.437,29.778,29.171,29.772,191066,0
2006-01-27,29.791,30.552,29.791,30.256,214781,0
2006-01-30,30.184,30.285,29.717,29.805,143774,0
2006-01-31,29.703,29.975,29.504,29.878,232397,0
2006-02-01,29.878,30.243,29.813,29.902,188220,0
2006-02-02,29.918,30.049,29.533,29.667,230095,0
2006-02-03,29.592,29.592,29.223,29.399,281044,0
2006-02-06,29.378,29.723,29.303,29.667,175755,0
2006-02-07,29.481,29.851,29.275,29.275,217221,0
2006-02-08,29.303,29.621,28.975,29.495,101766,0
2006-02-09,29.461,29.902,29.31,29.488,141606,0
2006-02-10,29.564,29.859,29.179,29.454,434306,0
2006-02-13,29.378,29.652,29.179,29.652,159630,0
2006-02-14,29.581,30.042,29.524,29.925,168031,0
2006-02-15,29.836,30.184,29.821,30.094,272374,0
2006-02-16,30.021,30.492,30.006,30.33,155832,0
2006-02-17,30.514,30.949,30.264,30.885,504636,0
2006-02-21,30.603,30.876,30.594,30.876,173996,0
2006-02-22,30.506,30.876,30.072,30.642,391215,0
2006-02-23,30.642,30.854,30.42,30.69,261397,0
2006-02-24,30.649,30.649,30.322,30.499,233346,0
2006-02-27,30.456,31.105,30.389,31.105,143367,0
2006-02-28,31.141,31.141,30.44,30.642,272099,0
2006-03-01,30.642,30.913,30.448,30.913,272645,0
2006-03-02,30.885,30.989,30.389,30.934,215457,0
2006-03-03,30.847,30.891,30.464,30.538,344734,0
2006-03-06,29.836,30.737,29.836,30.478,792592,0
2006-03-07,30.44,30.626,30.227,30.42,316546,0
2006-03-08,30.33,30.785,29.967,30.785,247711,0
2006-03-09,30.785,31.245,30.745,30.996,186055,0
2006-03-10,30.81,31.578,30.44,31.437,388232,0
2006-03-13,31.55,31.799,31.037,31.171,102988,0
2006-03-14,30.996,31.598,30.949,31.437,175619,0
2006-03-15,31.508,32.424,31.452,32.279,302862,0
2006-03-16,32.286,32.912,32.108,32.661,291887,0
2006-03-17,32.764,33.046,32.431,33.046,441489,0
2006-03-20,33.076,33.076,32.301,32.514,280500,0
2006-03-21,32.514,32.67,32.08,32.13,264514,0
2006-03-22,32.056,32.301,31.893,32.212,341076,0
2006-03-23,32.286,32.543,32.027,32.543,285655,0
2006-03-24,32.543,32.869,32.543,32.713,392708,0
2006-03-27,32.736,32.912,32.551,32.811,412897,0
2006-03-28,32.802,33.348,32.764,33.001,302999,0
2006-03-29,32.876,33.63,32.811,33.63,256247,0
2006-03-30,34.034,34.034,33.576,33.818,383625,0
2006-03-31,33.778,33.938,33.245,33.753,214781,0
2006-04-03,33.753,33.753,32.686,32.752,322919,0
2006-04-04,32.617,33.001,32.397,32.786,213831,0
2006-04-05,32.825,33.105,32.825,33.008,202180,0
2006-04-06,33.031,33.4,32.758,32.838,418858,0
2006-04-07,32.838,33.245,32.247,32.247,204892,0
2006-04-10,32.255,32.255,31.508,31.508,374681,0
2006-04-11,31.508,31.534,30.965,30.996,719283,0
2006-04-12,30.996,31.399,30.941,30.989,273461,0
2006-04-13,30.934,30.989,29.941,30.176,512900,0
2006-04-17,29.959,30.322,29.723,29.933,387419,0
2006-04-18,29.886,30.506,29.564,30.381,506804,0
2006-04-19,30.381,31.046,30.345,31.046,225215,0
2006-04-20,31.068,31.105,30.572,30.949,178329,0
2006-04-21,31.328,31.328,30.663,30.839,196356,0
2006-04-24,30.861,30.876,30.184,30.33,262345,0
2006-04-25,30.301,30.389,30.184,30.375,260312,0
2006-04-26,30.448,30.676,30.243,30.389,182260,0
2006-04-27,30.131,30.996,30.058,30.412,212208,0
2006-04-28,30.131,30.721,30.131,30.626,260447,0
2006-05-01,30.697,31.029,29.998,30.006,314245,0
2006-05-02,28.966,29.676,28.729,29.202,375086,0
2006-05-03,29.136,29.334,28.366,28.773,679036,0
2006-05-04,28.523,29.128,28.485,28.892,434440,0
2006-05-05,29.15,29.798,28.782,29.378,457750,0
2006-05-08,29.416,29.564,29.209,29.461,245272,0
2006-05-09,29.461,29.516,29.29,29.445,337146,0
2006-05-10,29.445,29.508,29.001,29.089,328202,0
2006-05-11,29.516,29.592,29.076,29.26,695437,0
2006-05-12,29.267,29.348,28.927,29.104,519136,0
2006-05-15,29.076,29.628,28.824,29.541,318854,0
2006-05-16,29.592,29.805,29.548,29.643,126702,0
2006-05-17,29.461,29.461,28.523,28.678,229688,0
2006-05-18,29.047,29.156,28.427,28.493,203674,0
2006-05-19,28.493,28.927,27.814,28.493,300287,0
2006-05-22,28.419,28.507,27.539,28.079,313839,0
2006-05-23,28.596,28.87,28.014,28.074,248117,0
2006-05-24,28.042,28.501,27.747,28.293,358423,0
2006-05-25,28.478,29.022,28.427,28.742,269392,0
2006-05-26,28.853,29.445,28.846,29.334,259637,0
2006-05-30,29.29,29.407,28.935,29.112,295277,0
2006-05-31,29.15,29.334,28.575,29.15,441757,0
2006-06-01,29.223,29.612,29.216,29.612,274676,0
2006-06-02,29.982,30.307,29.703,29.954,310313,0
2006-06-05,29.948,30.765,29.878,30.264,481735,0
2006-06-06,30.072,30.656,30.021,30.315,1060226,0
2006-06-07,30.366,30.617,29.959,30.161,298124,0
2006-06-08,29.925,30.499,29.859,30.264,496641,0
2006-06-09,30.426,31.037,30.33,30.92,410999,0
2006-06-12,30.861,30.957,30.663,30.854,483224,0
2006-06-13,30.957,31.328,30.785,30.868,770774,0
2006-06-14,30.861,31.06,30.478,30.676,486749,0
2006-06-15,30.721,31.119,30.56,31.098,391485,0
2006-06-16,31.098,31.119,30.544,30.713,799502,0
2006-06-19,30.713,30.759,30.123,30.315,260179,0
2006-06-20,30.256,30.514,29.886,29.975,232127,0
2006-06-21,29.959,30.697,29.925,30.676,186728,0
2006-06-22,30.626,30.626,30.137,30.256,325222,0
2006-06-23,30.146,30.353,29.652,29.683,610742,0
2006-06-26,29.689,29.998,29.461,29.738,461002,0
2006-06-27,29.667,29.836,29.516,29.636,398396,0
2006-06-28,29.541,29.592,29.303,29.508,371428,0
2006-06-29,29.628,30.33,29.573,30.256,531060,0
2006-06-30,30.345,31.482,30.212,31.054,973905,0
2006-07-03,30.996,31.084,30.891,30.996,341481,0
2006-07-05,30.996,31.288,30.697,31.046,448532,0
2006-07-06,31.046,31.288,30.934,31.193,417233,0
2006-07-07,31.141,31.879,30.996,31.319,457480,0
2006-07-10,31.319,31.873,31.245,31.288,351510,0
2006-07-11,31.253,31.328,30.949,31.18,268036,0
2006-07-12,31.18,31.311,30.996,31.231,699767,0
2006-07-13,31.157,31.319,31.002,31.141,373870,0
2006-07-14,31.105,31.164,30.108,30.189,564802,0
2006-07-17,30.189,30.412,29.998,30.345,216003,0
2006-07-18,30.478,31.148,30.396,31.148,345142,0
2006-07-19,31.215,32.486,31.193,32.095,503280,0
2006-07-20,32.174,32.279,31.754,31.917,293512,0
2006-07-21,31.924,31.924,31.164,31.288,457480,0
2006-07-24,31.623,32.095,31.476,32.095,261672,0
2006-07-25,32.124,32.543,31.969,32.167,177112,0
2006-07-26,32.167,32.286,31.66,32.13,295818,0
2006-07-27,32.317,32.47,32.101,32.397,290126,0
2006-07-28,32.456,33.076,32.456,33.061,275762,0
2006-07-31,32.95,33.269,32.795,33.208,415745,0
2006-08-01,33.09,33.452,32.686,33.215,391082,0
2006-08-02,33.282,33.533,33.18,33.533,370347,0
2006-08-03,33.428,34.25,33.318,34.182,334707,0
2006-08-04,34.574,35.083,34.53,35.083,408154,0
2006-08-07,34.897,34.985,34.612,34.839,630929,0
2006-08-08,34.839,35.046,34.388,34.393,569955,0
2006-08-09,34.542,34.612,33.614,33.695,454908,0
2006-08-10,33.576,33.827,33.208,33.622,223047,0
2006-08-11,33.576,33.576,32.986,33.334,194455,0
2006-08-14,33.481,33.969,33.348,33.387,376714,0
2006-08-15,33.576,33.732,33.387,33.563,560599,0
2006-08-16,33.569,33.761,33.466,33.569,451652,0
2006-08-17,33.428,33.834,33.305,33.637,366822,0
2006-08-18,33.726,33.849,33.4,33.827,201775,0
2006-08-21,33.726,33.866,33.645,33.841,502061,0
2006-08-22,33.984,34.167,33.695,33.961,326576,0
2006-08-23,34.072,34.099,33.576,33.726,432951,0
2006-08-24,33.732,33.916,33.576,33.778,368990,0
2006-08-25,33.726,33.923,33.614,33.827,114097,0
2006-08-28,33.818,34.714,33.806,34.612,227387,0
2006-08-29,34.612,34.612,34.131,34.574,193508,0
2006-08-30,34.604,35.055,34.558,34.863,175210,0
2006-08-31,34.943,35.055,34.589,34.662,563175,0
2006-09-01,34.662,34.662,34.058,34.087,286330,0
2006-09-05,33.907,34.388,33.866,34.384,339314,0
2006-09-06,34.313,34.354,33.896,33.916,288502,0
2006-09-07,33.614,34.022,33.511,33.778,237546,0
2006-09-08,33.778,34.227,33.576,34.131,203807,0
2006-09-11,33.907,34.124,33.576,34.093,138491,0
2006-09-12,34.022,34.022,33.208,33.393,1979784,0
2006-09-13,33.393,33.761,33.23,33.576,1903768,0
2006-09-14,33.541,33.576,33.289,33.466,681201,0
2006-09-15,33.651,33.827,33.511,33.827,871731,0
2006-09-18,33.799,33.841,33.452,33.753,521443,0
2006-09-19,33.703,33.834,33.525,33.739,372920,0
2006-09-20,33.688,33.961,33.656,33.806,569544,0
2006-09-21,33.806,34.173,33.459,33.622,770369,0
2006-09-22,33.622,33.849,33.237,33.827,348799,0
2006-09-25,33.875,33.875,33.31,33.436,637980,0
2006-09-26,33.318,33.428,33.105,33.208,583097,0
2006-09-27,32.992,33.126,32.705,33.096,1027431,0
2006-09-28,33.096,33.269,32.854,33.001,779312,0
2006-09-29,33.008,33.269,32.967,33.031,462085,0
2006-10-02,33.031,33.112,32.625,32.698,444874,0
2006-10-03,32.698,33.31,32.639,33.038,449483,0
2006-10-04,32.898,33.753,32.876,33.753,439322,0
2006-10-05,33.645,34.131,33.614,34.131,744618,0
2006-10-06,34.131,34.522,33.969,34.306,926204,0
2006-10-09,34.313,34.691,34.131,34.646,404900,0
2006-10-10,34.612,34.788,34.313,34.742,587159,0
2006-10-11,34.742,34.863,34.346,34.847,611417,0
2006-10-12,34.967,35.549,34.967,35.549,665079,0
2006-10-13,35.465,35.747,35.424,35.717,547188,0
2006-10-16,35.723,36.241,35.674,36.204,519002,0
2006-10-17,36.013,36.093,35.674,35.864,375498,0
2006-10-18,36.013,36.159,35.834,36.144,265056,0
2006-10-19,36.138,36.263,35.959,36.078,361674,0
2006-10-20,36.255,36.255,35.761,35.841,174944,0
2006-10-23,35.717,35.834,35.621,35.717,226980,0
2006-10-24,35.709,35.709,35.303,35.451,376847,0
2006-10-25,35.442,35.731,35.408,35.731,253944,0
2006-10-26,35.778,36.329,35.674,36.329,233346,0
2006-10-27,36.32,36.403,35.731,35.834,364656,0
2006-10-30,35.755,36.212,35.723,36.212,314381,0
2006-10-31,35.09,35.533,34.699,35.267,1653753,0
2006-11-01,35.26,35.354,34.856,34.967,384851,0
2006-11-02,34.574,34.646,33.947,34.124,695837,0
2006-11-03,34.124,34.272,33.591,33.947,881079,0
2006-11-06,34.058,34.354,33.984,34.131,685539,0
2006-11-07,34.167,34.204,33.703,33.753,380241,0
2006-11-08,33.753,33.875,33.576,33.732,391349,0
2006-11-09,33.858,33.875,33.6,33.799,595834,0
2006-11-10,33.753,34.227,33.606,34.227,239038,0
2006-11-13,34.204,34.566,34.072,34.463,253805,0
2006-11-14,34.574,35.074,34.522,34.839,393791,0
2006-11-15,34.869,34.95,34.685,34.831,359370,0
2006-11-16,34.905,35.04,34.742,34.979,194729,0
2006-11-17,34.967,34.967,34.589,34.721,202991,0
2006-11-20,34.905,35.916,34.905,35.667,623884,0
2006-11-21,35.667,36.772,35.667,36.41,434306,0
2006-11-22,36.484,36.787,36.448,36.565,272913,0
2006-11-24,36.315,36.602,36.241,36.418,104475,0
2006-11-27,36.418,36.513,35.473,35.48,492440,0
2006-11-28,35.516,35.747,35.274,35.717,466696,0
2006-11-29,35.975,36.713,35.834,36.602,618601,0
2006-11-30,36.602,36.839,36.425,36.683,1974233,0
2006-12-01,37.082,37.312,36.683,37.228,651932,0
2006-12-04,37.526,37.866,37.082,37.784,491764,0
2006-12-05,37.968,37.968,37.252,37.331,285655,0
2006-12-06,37.244,37.268,36.824,37.017,483224,0
2006-12-07,37.032,37.126,36.663,36.663,187816,0
2006-12-08,36.586,36.957,36.546,36.883,315467,0
2006-12-11,36.898,37.126,36.751,36.935,285792,0
2006-12-12,36.883,37.044,36.578,36.759,287955,0
2006-12-13,36.944,36.949,36.175,36.713,744894,0
2006-12-14,36.824,37.044,36.675,36.839,242157,0
2006-12-15,36.818,36.898,36.28,36.403,653557,0
2006-12-18,36.552,36.656,36.234,36.403,530249,0
2006-12-19,36.294,36.351,35.82,36.344,358017,0
2006-12-20,36.32,36.787,36.271,36.594,779312,0
2006-12-21,36.586,36.728,36.329,36.351,473878,0
2006-12-22,36.307,36.307,35.82,35.966,298393,0
2006-12-26,35.864,36.44,35.864,36.383,274000,0
2006-12-27,36.271,36.898,36.271,36.898,379152,0
2006-12-28,36.824,37.132,36.594,36.98,414519,0
2006-12-29,37.044,37.614,36.626,37.244,438507,0
2007-01-03,37.244,37.268,36.093,36.602,778497,0
2007-01-04,36.53,36.53,36.175,36.457,1142343,0
2007-01-05,36.271,36.28,35.59,35.687,413845,0
2007-01-08,35.556,35.652,35.281,35.48,387016,0
2007-01-09,35.46,35.931,35.327,35.834,479571,0
2007-01-10,35.652,35.911,35.363,35.709,406799,0
2007-01-11,35.858,36.877,35.858,36.433,306384,0
2007-01-12,36.484,36.683,36.383,36.656,262887,0
2007-01-16,36.839,37.059,36.586,36.935,195273,0
2007-01-17,36.935,37.879,36.594,37.754,587023,0
2007-01-18,37.784,37.82,37.503,37.784,375632,0
2007-01-19,37.784,38.699,37.57,38.286,305840,0
2007-01-22,38.198,38.537,37.893,38.286,455854,0
2007-01-23,38.16,38.323,37.85,38.093,334026,0
2007-01-24,38.145,38.36,37.968,38.175,381190,0
2007-01-25,38.262,38.773,38.049,38.424,598543,0
2007-01-26,38.424,39.221,38.081,39.165,401919,0
2007-01-29,39.165,39.443,38.67,39.199,673209,0
2007-01-30,39.199,39.333,38.905,39.228,269796,0
2007-01-31,39.228,39.672,38.905,39.316,352869,0
2007-02-01,39.503,40.359,39.37,40.359,483497,0
2007-02-02,40.454,40.493,39.916,40.25,279149,0
2007-02-05,40.25,40.477,40.181,40.292,236465,0
2007-02-06,40.352,40.575,40.263,40.575,240665,0
2007-02-07,40.589,41.475,40.365,41.327,396634,0
2007-02-08,41.318,41.658,41.031,41.216,453548,0
2007-02-09,41.128,41.385,39.851,40.528,615351,0
2007-02-12,40.506,40.513,39.627,40.27,493596,0
2007-02-13,40.106,40.898,39.851,40.898,468475,0
2007-02-14,40.735,40.933,40.27,40.427,363161,0
2007-02-15,40.419,41.031,39.878,40.669,477534,0
2007-02-16,40.677,40.796,39.65,40.427,551795,0
2007-02-20,40.435,40.748,39.878,40.566,489323,0
2007-02-21,40.402,40.411,39.57,39.886,810346,0
2007-02-22,39.94,40.005,39.526,39.851,971058,0
2007-02-23,39.851,39.851,39.097,39.158,454092,0
2007-02-26,38.491,39.342,37.976,38.557,884076,0
2007-02-27,38.005,38.551,36.935,37.533,999106,0
2007-02-28,37.716,38.234,37.163,37.65,426857,0
2007-03-01,37.65,37.859,36.064,37.318,730668,0
2007-03-02,37.244,37.244,36.212,36.457,662773,0
2007-03-05,35.938,36.087,34.912,34.912,634184,0
2007-03-06,35.245,36.035,35.245,35.637,906011,0
2007-03-07,35.74,35.74,35.119,35.245,735815,0
2007-03-08,36.116,36.69,35.813,36.064,487562,0
2007-03-09,36.359,36.818,36.271,36.663,415066,0
2007-03-12,36.53,36.877,36.168,36.602,206649,0
2007-03-13,36.307,36.336,35.385,35.46,402734,0
2007-03-14,35.349,36.212,34.766,36.013,852622,0
2007-03-15,36.071,36.433,35.702,36.078,612367,0
2007-03-16,36.078,36.078,35.451,35.731,531603,0
2007-03-19,35.916,36.168,35.755,36.159,287418,0
2007-03-20,36.006,36.056,35.723,35.858,378472,0
2007-03-21,35.858,36.1,35.496,35.911,513851,0
2007-03-22,36.006,36.183,35.496,35.637,502061,0
2007-03-23,35.629,35.731,35.281,35.311,594072,0
2007-03-26,35.2,35.2,34.242,34.346,898562,0
2007-03-27,34.167,34.321,33.761,33.969,1570143,0
2007-03-28,33.356,33.896,33.096,33.511,1276091,0
2007-03-29,33.726,33.984,33.2,33.481,661962,0
2007-03-30,33.488,33.785,33.134,33.71,1376094,0
2007-04-02,33.541,34.131,33.26,34.034,843952,0
2007-04-03,34.146,34.338,34.022,34.188,776872,0
2007-04-04,34.831,34.979,34.058,34.705,870779,0
2007-04-05,34.612,35.055,34.542,34.67,522117,0
2007-04-09,34.604,34.936,34.596,34.847,363433,0
2007-04-10,34.794,35.024,34.286,34.699,469810,0
2007-04-11,34.699,34.759,33.806,34.108,549082,0
2007-04-12,34.093,34.093,33.645,33.849,280500,0
2007-04-13,33.703,34.087,33.474,34.041,722124,0
2007-04-16,34.278,34.67,34.227,34.507,431867,0
2007-04-17,34.542,35.424,34.537,35.363,793406,0
2007-04-18,35.238,35.473,35.083,35.208,543393,0
2007-04-19,35.024,35.074,34.691,34.905,424282,0
2007-04-20,35.424,35.424,34.905,35.267,347851,0
2007-04-23,35.083,35.999,35.083,35.827,463713,0
2007-04-24,35.864,35.999,35.23,35.652,374820,0
2007-04-25,36.006,36.021,35.23,35.604,486611,0
2007-04-26,35.509,35.887,35.26,35.694,290667,0
2007-04-27,35.509,35.827,35.408,35.549,465882,0
2007-04-30,35.488,35.645,34.691,34.766,419942,0
2007-05-01,34.727,34.766,34.093,34.522,362353,0
2007-05-02,34.449,34.943,34.313,34.801,423332,0
2007-05-03,33.208,34.549,33.208,34.14,958073,0
2007-05-04,34.14,34.313,33.938,34.146,452331,0
2007-05-07,34.212,34.338,33.875,33.969,553825,0
2007-05-08,33.785,33.834,33.269,33.379,642990,0
2007-05-09,33.318,33.744,33.274,33.563,347447,0
2007-05-10,33.407,33.422,32.819,32.831,380917,0
2007-05-11,32.838,33.215,32.811,33.061,437288,0
2007-05-14,33.008,33.134,32.367,32.383,498400,0
2007-05-15,32.383,32.61,31.805,31.969,527266,0
2007-05-16,31.961,32.004,31.311,31.885,923900,0
2007-05-17,31.742,31.768,31.008,31.288,838124,0
2007-05-18,31.274,31.274,30.78,30.817,859939,0
2007-05-21,30.817,31.718,30.817,31.171,919158,0
2007-05-22,31.953,32.012,31.399,31.791,940973,0
2007-05-23,31.953,32.247,31.607,31.695,896796,0
2007-05-24,32.431,32.44,31.508,31.799,1092473,0
2007-05-25,32.08,32.359,31.589,31.687,572253,0
2007-05-29,31.989,32.825,31.969,32.478,766983,0
2007-05-30,32.383,33.076,32.286,33.076,624967,0
2007-05-31,33.173,33.282,32.862,33.245,808585,0
2007-06-01,33.363,33.511,33.105,33.4,521034,0
2007-06-04,33.253,33.718,32.869,33.63,546577,0
2007-06-05,33.444,33.672,32.819,32.89,638249,0
2007-06-06,32.574,32.838,32.397,32.424,526182,0
2007-06-07,32.242,32.242,31.379,31.502,778633,0
2007-06-08,31.502,31.989,31.253,31.885,660471,0
2007-06-11,31.799,31.879,31.385,31.482,622798,0
2007-06-12,31.407,31.541,31.202,31.407,1148033,0
2007-06-13,31.589,32.324,31.589,32.255,831077,0
2007-06-14,32.255,32.376,31.885,31.997,438507,0
2007-06-15,32.528,32.764,32.234,32.367,815086,0
2007-06-18,32.44,32.543,32.042,32.124,620225,0
2007-06-19,32.027,32.44,31.837,32.397,641906,0
2007-06-20,32.47,32.47,31.209,31.223,470352,0
2007-06-21,31.997,32.174,31.077,31.57,770774,0
2007-06-22,31.57,31.718,30.996,31.502,1101417,0
2007-06-25,31.422,31.487,30.745,30.982,603419,0
2007-06-26,31.077,31.134,30.33,30.404,639467,0
2007-06-27,30.131,31.098,29.866,31.002,896529,0
2007-06-28,31.06,31.362,30.663,30.663,570359,0
2007-06-29,30.617,30.891,30.086,30.264,621442,0
2007-07-02,30.478,31.134,30.464,31.126,860892,0
2007-07-03,31.215,31.328,30.906,31.054,272645,0
2007-07-05,31.253,31.556,31.054,31.245,673887,0
2007-07-06,31.296,31.311,30.826,31.084,419400,0
2007-07-09,31.077,31.098,30.603,30.737,503280,0
2007-07-10,30.464,30.697,29.643,29.71,618904,0
2007-07-11,29.676,29.872,29.392,29.604,418586,0
2007-07-12,29.747,30.285,29.548,30.256,434575,0
2007-07-13,30.256,30.949,30.256,30.885,491764,0
2007-07-16,30.854,31.193,30.61,30.61,391215,0
2007-07-17,30.617,30.69,30.184,30.322,381864,0
2007-07-18,30.189,30.189,29.516,29.967,571440,0
2007-07-19,30.234,30.765,30.049,30.506,590141,0
2007-07-20,30.44,30.697,30.072,30.154,949240,0
2007-07-23,30.212,30.322,29.062,29.062,437288,0
2007-07-24,28.678,28.943,28.014,28.067,667250,0
2007-07-25,28.085,28.284,27.135,27.525,860078,0
2007-07-26,27.09,27.165,25.984,27.04,1042741,0
2007-07-27,26.381,27.325,26.381,26.833,1083125,0
2007-07-30,26.862,27.593,26.862,27.341,699633,0
2007-07-31,28.021,28.449,26.426,27.814,1041796,0
2007-08-01,27.474,28.604,27.312,28.485,1222564,0
2007-08-02,28.485,29.23,28.351,29.089,1108874,0
2007-08-03,29.216,29.378,28.31,28.758,846121,0
2007-08-06,28.853,29.778,28.196,29.659,826876,0
2007-08-07,29.407,30.256,29.047,30.123,871731,0
2007-08-08,30.123,31.843,30.123,31.66,1314168,0
2007-08-09,29.245,32.397,29.245,31.141,960761,0
2007-08-10,30.478,31.733,30.256,30.73,861839,0
2007-08-13,31.444,31.444,29.636,29.872,423195,0
2007-08-14,29.872,30.116,28.684,28.684,400292,0
2007-08-15,28.469,29.723,28.382,28.567,726602,0
2007-08-16,28.31,30.123,28.033,29.328,919021,0
2007-08-17,32.465,32.47,29.378,30.264,1178658,0
2007-08-20,30.448,30.996,30.08,30.61,1010222,0
2007-08-21,30.33,30.989,30.256,30.847,568324,0
2007-08-22,30.934,31.18,30.44,30.957,603015,0
2007-08-23,31.319,31.726,30.885,31.054,652341,0
2007-08-24,31.015,31.274,30.353,30.989,401107,0
2007-08-27,30.949,31.223,30.086,30.086,341888,0
2007-08-28,29.843,30.301,29.202,29.202,359776,0
2007-08-29,29.282,30.44,29.104,30.256,513580,0
2007-08-30,29.91,30.861,29.828,30.581,317500,0
2007-08-31,31.077,32.108,30.78,31.783,771858,0
2007-09-04,31.711,32.854,31.55,32.492,869970,0
2007-09-05,32.228,32.335,31.502,31.687,364517,0
2007-09-06,32.02,32.935,31.267,31.628,298124,0
2007-09-07,31.335,31.335,30.339,30.745,336878,0
2007-09-10,30.834,30.861,30.176,30.256,462764,0
2007-09-11,30.176,30.581,29.597,30.389,618462,0
2007-09-12,30.154,30.396,29.959,30.035,320345,0
2007-09-13,30.035,31.26,29.805,30.81,398396,0
2007-09-14,30.404,31.029,30.264,31.029,325355,0
2007-09-17,30.885,30.989,30.256,30.426,180904,0
2007-09-18,30.61,31.733,30.353,31.733,347714,0
2007-09-19,31.733,32.205,31.637,32.004,567919,0
2007-09-20,31.953,32.279,31.171,31.296,195539,0
2007-09-21,31.589,31.607,30.996,30.996,569408,0
2007-09-24,31.002,31.362,30.957,31.164,505992,0
2007-09-25,30.885,31.008,30.697,30.752,394873,0
2007-09-26,30.839,30.926,30.396,30.53,292564,0
2007-09-27,30.713,30.817,30.448,30.78,198113,0
2007-09-28,30.663,30.876,30.404,30.721,304215,0
2007-10-01,30.61,31.288,30.492,31.288,625239,0
2007-10-02,31.335,31.791,31.281,31.66,805058,0
2007-10-03,31.422,31.607,31.215,31.385,331185,0
2007-10-04,31.534,31.664,31.015,31.541,537427,0
2007-10-05,31.917,32.736,31.399,32.736,424415,0
2007-10-08,32.61,32.779,32.301,32.625,348666,0
2007-10-09,32.779,33.208,32.086,33.208,628358,0
2007-10-10,33.082,33.173,32.617,33.156,448805,0
2007-10-11,33.26,33.496,32.838,33.31,618734,0
2007-10-12,33.297,33.348,32.654,32.713,467911,0
2007-10-15,32.678,32.69,31.644,31.768,416282,0
2007-10-16,31.687,31.761,30.996,31.105,562768,0
2007-10-17,31.349,31.349,30.264,30.996,685676,0
2007-10-18,30.834,31.671,30.432,31.215,489460,0
2007-10-19,31.054,31.091,29.597,29.612,698686,0
2007-10-22,29.516,30.243,29.001,30.243,426176,0
2007-10-23,30.663,30.745,29.959,30.587,378616,0
2007-10-24,30.42,30.617,29.954,30.189,724297,0
2007-10-25,30.353,30.44,29.696,30.196,563041,0
2007-10-26,30.432,30.61,30.108,30.44,325222,0
2007-10-29,30.484,30.713,29.747,29.772,538648,0
2007-10-30,29.659,30.315,29.659,29.91,435933,0
2007-10-31,29.959,30.514,29.893,30.499,630794,0
2007-11-01,29.784,29.918,29.163,29.245,494067,0
2007-11-02,29.357,29.357,28.051,28.227,946664,0
2007-11-05,28.042,28.403,27.192,27.539,708346,0
2007-11-06,27.304,27.423,26.17,26.944,1271110,0
2007-11-07,26.58,27.304,26.492,26.566,1401844,0
2007-11-08,26.754,26.883,25.829,26.162,1048433,0
2007-11-09,25.755,26.293,25.696,25.91,970244,0
2007-11-12,25.829,26.337,25.673,25.838,457493,0
2007-11-13,25.851,26.285,25.733,26.285,938127,0
2007-11-14,26.404,26.426,25.629,25.762,692454,0
2007-11-15,25.629,25.704,24.84,25.547,834736,0
2007-11-16,25.652,25.805,24.752,25.31,709255,0
2007-11-19,25.038,25.496,24.752,24.921,472604,0
2007-11-20,24.816,25.263,24.102,24.619,746521,0
2007-11-21,24.288,25.011,24.072,24.465,848017,0
2007-11-23,24.627,25.201,24.465,24.87,396230,0
2007-11-26,24.801,25.053,24.058,24.058,1076756,0
2007-11-27,24.168,25.201,24.168,25.193,962792,0
2007-11-28,25.66,26.013,25.518,26.013,761288,0
2007-11-29,25.829,26.367,25.599,26.108,505900,0
2007-11-30,26.684,26.891,26.381,26.656,779177,0
2007-12-03,26.566,26.737,25.902,26.102,591633,0
2007-12-04,25.821,25.821,25.164,25.31,368043,0
2007-12-05,25.755,26.197,25.295,26.013,465065,0
2007-12-06,25.23,26.648,24.567,26.648,688114,0
2007-12-07,26.671,27.186,26.457,26.936,542600,0
2007-12-10,26.944,27.325,26.434,27.304,314559,0
2007-12-11,27.49,27.585,25.66,25.66,555855,0
2007-12-12,26.322,26.754,25.157,25.578,836013,0
2007-12-13,25.399,25.629,24.551,24.847,860752,0
2007-12-14,24.492,24.855,23.991,24.014,713322,0
2007-12-17,23.526,23.696,23.063,23.104,1002495,0
2007-12-18,23.349,23.644,22.981,23.526,1070659,0
2007-12-19,23.63,24.079,23.177,24.042,706815,0
2007-12-20,24.241,24.314,23.312,24.02,795197,0
2007-12-21,24.094,24.314,23.755,24.16,932171,0
2007-12-24,24.213,24.627,24.213,24.575,235786,0
2007-12-26,24.16,24.425,23.932,24.321,421028,0
2007-12-27,23.851,24.116,23.246,23.267,361809,0
2007-12-28,23.312,23.673,22.854,22.854,695026,0
2007-12-31,22.789,23.282,22.737,23.246,528238,0
2008-01-02,23.246,23.444,22.795,23.025,751534,0
2008-01-03,23.254,23.459,22.197,22.301,679985,0
2008-01-04,22.139,22.139,21.298,21.333,1001008,0
2008-01-07,21.437,21.695,21.096,21.377,1009022,0
2008-01-08,21.415,22.095,20.205,20.213,1065410,0
2008-01-09,19.778,20.147,18.765,20.043,1756334,0
2008-01-10,19.88,21.415,19.526,20.847,1232195,0
2008-01-11,20.715,21.222,20.309,20.568,694485,0
2008-01-14,20.944,20.944,19.924,20.466,272374,0
2008-01-15,20.294,20.368,19.576,19.747,495619,0
2008-01-16,19.688,20.602,19.688,20.309,752149,0
2008-01-17,20.309,20.78,20.153,20.391,847812,0
2008-01-18,20.538,20.999,20.22,20.722,1023729,0
2008-01-22,19.852,21.845,19.852,21.096,1028941,0
2008-01-23,20.596,22.623,20.568,22.485,1225600,0
2008-01-24,22.694,22.81,21.446,22.05,597188,0
2008-01-25,22.403,22.612,21.496,21.747,874624,0
2008-01-28,21.762,22.833,21.407,22.833,647654,0
2008-01-29,23.016,23.517,22.803,23.201,813870,0
2008-01-30,23.075,24.139,22.897,23.104,781345,0
2008-01-31,22.728,23.874,22.508,23.637,632191,0
2008-02-01,23.77,24.531,23.592,24.459,718075,0
2008-02-04,24.354,24.634,23.689,24.207,407611,0
2008-02-05,23.681,24.45,23.201,23.201,476722,0
2008-02-06,23.304,23.755,22.883,23.193,593392,0
2008-02-07,23.104,23.851,22.937,23.77,715350,0
2008-02-08,23.673,24.035,22.707,22.841,602139,0
2008-02-11,22.803,22.854,21.924,21.968,524700,0
2008-02-12,22.036,22.623,21.99,22.45,559670,0
2008-02-13,22.833,23.04,22.153,22.583,508477,0
2008-02-14,22.766,22.937,22.197,22.286,587219,0
2008-02-15,22.139,22.672,21.836,22.655,375602,0
2008-02-19,23.025,23.13,22.412,22.435,643670,0
2008-02-20,22.286,22.522,22.064,22.435,663980,0
2008-02-21,22.618,23.437,22.244,22.396,650025,0
2008-02-22,22.396,23.055,21.917,23.055,531735,0
2008-02-25,23.104,23.947,22.81,23.947,641637,0
2008-02-26,23.961,24.409,23.637,24.176,614939,0
2008-02-27,23.947,24.307,23.637,24.145,805332,0
2008-02-28,23.984,23.984,23.357,23.357,374022,0
2008-02-29,23.297,23.297,22.427,22.612,551931,0
2008-03-03,22.55,22.781,22.139,22.781,474960,0
2008-03-04,22.501,22.672,22.139,22.516,541087,0
2008-03-05,22.605,23.008,22.355,22.826,409100,0
2008-03-06,23.184,23.282,21.948,21.948,665688,0
2008-03-07,21.747,22.456,21.481,22.277,815002,0
2008-03-10,22.361,22.412,21.711,21.711,567046,0
2008-03-11,22.368,23.615,21.048,23.615,927475,0
2008-03-12,23.606,24.207,23.246,23.321,556129,0
2008-03-13,23.002,23.94,22.494,23.8,668762,0
2008-03-14,23.909,24.116,23.063,23.637,1120495,0
2008-03-17,22.914,23.984,22.877,23.623,567616,0
2008-03-18,24.241,25.452,24.035,25.399,995548,0
2008-03-19,25.46,26.096,25.23,25.437,1248582,0
2008-03-20,26.02,26.058,25.107,25.733,2192067,0
2008-03-24,25.939,26.625,25.844,26.42,663600,0
2008-03-25,26.477,26.684,25.318,25.948,1188682,0
2008-03-26,25.578,25.749,25.287,25.379,475908,0
2008-03-27,25.385,25.624,24.575,24.627,512293,0
2008-03-28,24.611,25.083,24.346,24.477,405744,0
2008-03-31,24.737,25.547,24.337,24.801,592040,0
2008-04-01,24.934,26.47,24.934,26.47,661246,0
2008-04-02,26.361,26.95,26.108,26.553,637571,0
2008-04-03,26.272,27.297,26.096,26.979,388018,0
2008-04-04,27.121,27.268,26.464,26.611,421299,0
2008-04-07,26.745,26.745,25.997,26.309,441335,0
2008-04-08,26.309,26.573,26.088,26.102,698143,0
2008-04-09,26.226,26.353,25.214,25.214,463392,0
2008-04-10,25.342,26.072,25.032,25.771,403748,0
2008-04-11,25.534,25.838,25.247,25.504,323312,0
2008-04-14,25.445,25.924,25.287,25.351,319533,0
2008-04-15,25.569,25.733,25.247,25.569,400749,0
2008-04-16,25.866,26.824,25.791,26.818,869764,0
2008-04-17,26.642,27.481,26.42,27.401,659336,0
2008-04-18,27.674,28.162,27.49,27.57,790953,0
2008-04-21,27.304,27.659,27.282,27.393,380010,0
2008-04-22,27.23,27.45,26.883,27.409,406605,0
2008-04-23,27.525,27.753,27.156,27.695,598617,0
2008-04-24,27.777,28.714,27.578,28.714,536210,0
2008-04-25,28.853,28.878,28.156,28.551,452722,0
2008-04-28,28.435,28.454,27.894,28.36,514711,0
2008-04-29,28.375,28.375,27.806,28.067,778192,0
2008-04-30,28.094,28.558,27.443,27.525,582579,0
2008-05-01,27.519,27.777,27.304,27.621,1115273,0
2008-05-02,27.88,28.264,27.607,27.652,491760,0
2008-05-05,27.585,28.115,27.363,27.88,393088,0
2008-05-06,27.674,28.736,27.525,28.663,554572,0
2008-05-07,28.966,29.495,28.375,28.462,849371,0
2008-05-08,28.25,28.899,27.982,28.44,492687,0
2008-05-09,28.106,28.75,27.968,28.22,292404,0
2008-05-12,28.558,29.223,28.31,29.223,498144,0
2008-05-13,29.371,29.407,28.838,29.23,318507,0
2008-05-14,28.462,28.912,28.174,28.912,671784,0
2008-05-15,28.862,29.437,28.44,29.437,321322,0
2008-05-16,29.516,29.516,28.139,28.708,691498,0
2008-05-19,28.575,28.765,28.301,28.485,385760,0
2008-05-20,28.264,28.412,28.006,28.181,638636,0
2008-05-21,28.301,28.558,27.932,27.976,779032,0
2008-05-22,28.042,28.147,27.739,27.902,680750,0
2008-05-23,27.674,27.976,27.474,27.674,280731,0
2008-05-27,28.782,28.788,27.799,28.181,407511,0
2008-05-28,28.44,28.469,27.739,27.968,314023,0
2008-05-29,27.917,28.419,27.829,28.382,590474,0
2008-05-30,28.33,28.44,27.806,27.976,515429,0
2008-06-02,27.777,27.777,26.603,27.128,1235961,0
2008-06-03,27.417,27.771,27.128,27.607,866528,0
2008-06-04,27.593,28.139,27.498,27.719,769366,0
2008-06-05,27.71,28.31,27.681,28.31,510749,0
2008-06-06,28.115,28.123,26.907,27.002,730679,0
2008-06-09,27.075,27.57,26.524,26.566,461561,0
2008-06-10,26.322,26.979,26.034,26.633,1004740,0
2008-06-11,26.566,26.809,26.279,26.492,1295001,0
2008-06-12,26.803,27.417,26.803,27.174,1325485,0
2008-06-13,27.379,27.607,26.921,27.607,654209,0
2008-06-16,27.968,28.301,27.601,28.301,790057,0
2008-06-17,28.543,28.567,27.312,27.312,559187,0
2008-06-18,27.223,27.289,26.69,26.833,422525,0
2008-06-19,26.833,27.791,26.69,27.784,417125,0
2008-06-20,27.546,27.747,26.936,27.018,699199,0
2008-06-23,27.156,27.45,25.939,25.939,592608,0
2008-06-24,25.66,26.272,25.23,25.771,411326,0
2008-06-25,25.71,26.42,25.563,25.97,507601,0
2008-06-26,25.476,25.71,25.017,25.122,661068,0
2008-06-27,25.172,25.578,24.832,25.287,585693,0
2008-06-30,25.157,25.844,24.905,25.336,467679,0
2008-07-01,25.327,25.71,24.603,25.476,718748,0
2008-07-02,25.415,25.679,25.003,25.098,430282,0
2008-07-03,25.23,25.283,24.692,24.816,191320,0
2008-07-07,25.083,25.083,24.094,24.368,605818,0
2008-07-08,24.425,26.367,24.131,26.058,775602,0
2008-07-09,26.02,26.129,24.207,24.226,578431,0
2008-07-10,24.168,25.54,24.049,25.06,593753,0
2008-07-11,24.794,26.226,24.361,25.481,676701,0
2008-07-14,25.741,25.953,24.523,24.586,767516,0
2008-07-15,24.241,25.336,23.615,24.354,1041905,0
2008-07-16,24.523,26.633,23.874,26.483,1000298,0
2008-07-17,26.457,27.289,26.122,27.156,802028,0
2008-07-18,27.135,27.563,26.854,27.37,721274,0
2008-07-21,27.282,28.115,26.93,27.894,637526,0
2008-07-22,27.747,28.351,27.423,28.351,1348847,0
2008-07-23,28.264,28.927,27.888,28.516,1728599,0
2008-07-24,28.596,28.596,26.68,26.914,1352764,0
2008-07-25,27.192,28.236,26.93,27.856,817469,0
2008-07-28,27.652,28.528,27.223,27.333,648585,0
2008-07-29,27.49,29.267,27.417,29.068,739825,0
2008-07-30,27.067,28.966,26.566,28.589,1739486,0
2008-07-31,28.042,29.047,27.88,28.692,769035,0
2008-08-01,28.853,28.853,27.791,28.648,562125,0
2008-08-04,28.817,28.817,27.734,27.829,695739,0
2008-08-05,28.115,29.454,27.902,29.238,989191,0
2008-08-06,29.179,29.516,28.742,29.163,740581,0
2008-08-07,28.742,29.516,28.174,28.624,725917,0
2008-08-08,28.523,29.791,28.396,29.564,858480,0
2008-08-11,29.467,30.663,29.399,30.176,625809,0
2008-08-12,29.918,30.196,28.81,29.016,978587,0
2008-08-13,28.986,29.238,28.44,28.708,690257,0
2008-08-14,28.523,29.407,28.523,29.156,599652,0
2008-08-15,29.621,29.872,28.596,28.975,451485,0
2008-08-18,29.039,29.216,28.033,28.449,421451,0
2008-08-19,28.042,28.293,27.43,28.139,603331,0
2008-08-20,28.284,28.412,27.498,28.042,799205,0
2008-08-21,27.261,27.88,27.165,27.821,1087909,0
2008-08-22,28.227,28.796,27.799,28.708,663695,0
2008-08-25,28.507,28.575,28.021,28.042,477372,0
2008-08-26,27.997,28.44,27.902,28.188,1349343,0
2008-08-27,28.22,28.543,28.094,28.435,565611,0
2008-08-28,28.678,28.905,28.317,28.905,845388,0
2008-08-29,28.692,29.202,28.366,28.853,441937,0
2008-09-02,29.533,29.592,28.604,29.15,548726,0
2008-09-03,28.95,29.784,28.95,29.772,545589,0
2008-09-04,29.275,29.636,28.912,28.95,685133,0
2008-09-05,28.729,28.966,28.322,28.758,750247,0
2008-09-08,29.925,30.587,28.575,29.474,1277225,0
2008-09-09,28.92,29.683,27.932,28.085,981905,0
2008-09-10,28.181,28.663,27.739,28.516,650846,0
2008-09-11,27.925,28.72,27.607,28.684,432745,0
2008-09-12,28.36,29.223,28.264,29.062,396617,0
2008-09-15,28.975,28.981,26.759,26.907,1356525,0
2008-09-16,26.108,28.648,26.108,28.611,1117054,0
2008-09-17,28.074,28.862,27.49,27.533,1070617,0
2008-09-18,27.91,30.996,27.254,30.996,1796010,0
2008-09-19,31.563,32.101,30.381,31.437,2257995,0
2008-09-22,31.098,31.098,29.055,29.076,928755,0
2008-09-23,28.993,29.982,28.729,29.533,955667,0
2008-09-24,28.485,28.927,27.954,28.927,2692642,0
2008-09-25,28.943,29.31,28.648,29.194,894149,0
2008-09-26,28.412,30.146,28.006,30.137,807124,0
2008-09-29,29.303,29.504,28.257,28.604,1376769,0
2008-09-30,28.669,30.248,28.014,29.778,917128,0
2008-10-01,29.334,29.399,28.131,28.17,1064872,0
2008-10-02,28.021,28.021,26.176,26.272,895630,0
2008-10-03,26.787,27.276,24.19,24.19,1087881,0
2008-10-06,23.615,23.755,22.221,23.224,1789142,0
2008-10-07,23.259,23.732,21.565,21.608,1390752,0
2008-10-08,21.237,22.833,20.876,21.901,1691554,0
2008-10-09,21.983,22.412,19.771,19.778,1452828,0
2008-10-10,19.023,23.259,18.514,22.237,2477367,0
2008-10-13,24.199,24.199,21.895,23.895,1737305,0
2008-10-14,25.135,25.135,21.565,23.055,1330357,0
2008-10-15,22.55,23.082,19.333,19.623,1739166,0
2008-10-16,20.059,20.944,19.223,20.84,1872323,0
2008-10-17,20.368,22.45,19.814,21.727,1972753,0
2008-10-20,21.948,22.707,21.181,22.599,1324269,0
2008-10-21,22.181,23.025,22.139,22.396,875257,0
2008-10-22,21.813,22.355,20.301,21.325,1799152,0
2008-10-23,21.542,21.998,18.56,20.847,1718201,0
2008-10-24,18.765,20.36,18.765,19.333,993362,0
2008-10-27,19.113,20.472,18.277,18.331,1223454,0
2008-10-28,18.934,20.458,18.058,20.458,3193452,0
2008-10-29,19.741,21.727,19.371,20.242,1519570,0
2008-10-30,19.29,21.423,19.29,21.128,1373005,0
2008-10-31,21.104,22.993,20.766,22.943,1740967,0
2008-11-03,22.833,23.592,21.358,21.755,1962002,0
2008-11-04,22.153,22.921,21.386,22.75,1585216,0
2008-11-05,22.45,22.463,20.655,20.906,1651688,0
2008-11-06,20.678,21.025,19.747,19.991,1013793,0
2008-11-07,20.192,21.711,19.358,21.358,1124312,0
2008-11-10,21.665,21.665,18.885,19.135,1293883,0
2008-11-11,18.854,18.989,17.593,18.016,2991546,0
2008-11-12,17.682,17.749,17.083,17.194,2097708,0
2008-11-13,17.525,20.096,16.825,20.034,2165526,0
2008-11-14,19.283,20.088,18.455,18.486,2290111,0
2008-11-17,18.339,19.4,18.043,18.398,1395357,0
2008-11-18,18.523,19.004,16.89,17.778,1150775,0
2008-11-19,17.785,17.785,15.533,15.784,1927936,0
2008-11-20,15.165,18.182,15.047,16.029,3618571,0
2008-11-21,16.692,19.188,15.843,18.175,3414721,0
2008-11-24,18.893,21.181,17.682,20.959,2559326,0
2008-11-25,20.884,21.401,18.832,21.016,2835582,0
2008-11-26,20.499,22.456,20.005,22.05,1613713,0
2008-11-28,22.058,22.131,21.016,21.924,1135023,0
2008-12-01,21.584,21.584,16.272,16.45,2081298,0
2008-12-02,16.972,17.934,16.39,17.62,3358046,0
2008-12-03,16.914,18.902,16.369,18.758,1668703,0
2008-12-04,18.545,19.564,17.709,18.245,1695834,0
2008-12-05,17.813,20.485,17.661,20.466,1857636,0
2008-12-08,20.803,22.897,20.343,22.55,2052457,0
2008-12-09,22.139,22.707,20.449,21.142,1712816,0
2008-12-10,21.536,22.361,21.025,22.309,1408353,0
2008-12-11,22.139,22.139,18.156,18.627,2578787,0
2008-12-12,18.007,21.008,17.709,20.928,2292157,0
2008-12-15,21.033,21.033,18.974,19.888,1299855,0
2008-12-16,20.153,23.008,20.153,23.008,2226391,0
2008-12-17,22.189,23.606,21.283,22.567,1968060,0
2008-12-18,22.591,23.289,20.707,21.025,1529238,0
2008-12-19,21.66,22.87,21.025,21.511,2261135,0
2008-12-22,21.576,21.576,19.535,20.766,1666010,0
2008-12-23,20.819,21.096,19.438,19.653,1411934,0
2008-12-24,19.784,19.867,19.171,19.423,621099,0
2008-12-26,19.599,20.317,19.416,20.08,512986,0
2008-12-29,19.924,19.931,18.846,19.321,1005724,0
2008-12-30,19.535,21.041,19.358,20.952,1079293,0
2008-12-31,21.158,22.986,20.707,22.655,1420548,0
2009-01-02,22.714,22.817,21.216,21.415,849030,0
2009-01-05,21.437,21.584,20.472,20.663,1238477,0
2009-01-06,20.876,21.194,19.423,20.602,1808214,0
2009-01-07,19.962,20.699,19.583,19.859,1197111,0
2009-01-08,19.623,19.94,19.076,19.467,1306449,0
2009-01-09,19.51,19.518,18.486,18.594,1385140,0
2009-01-12,18.427,18.531,16.89,17.313,1764944,0
2009-01-13,17.099,18.663,17.099,18.471,1543437,0
2009-01-14,17.453,18.324,17.418,17.792,1598304,0
2009-01-15,17.749,19.364,17.166,18.781,1714415,0
2009-01-16,19.188,19.917,18.353,19.705,1627309,0
2009-01-20,18.902,19.245,17.253,17.482,2148761,0
2009-01-21,18.213,20.021,17.541,19.948,1914018,0
2009-01-22,19.195,20.382,18.634,19.489,2425126,0
2009-01-23,19.064,20.466,18.62,20.301,1348810,0
2009-01-26,20.294,21.128,19.688,20.582,1694472,0
2009-01-27,20.559,20.952,20.08,20.648,1108984,0
2009-01-28,21.608,22.494,20.663,22.347,2085080,0
2009-01-29,21.887,22.013,20.478,20.568,1631071,0
2009-01-30,20.959,21.401,19.055,19.467,1906226,0
2009-02-02,19.091,20.538,18.812,20.22,1753053,0
2009-02-03,20.368,20.538,19.482,19.645,1516867,0
2009-02-04,19.558,19.895,18.634,18.641,1958136,0
2009-02-05,18.302,19.21,17.549,18.641,1910864,0
2009-02-06,18.649,20.772,18.391,20.554,1902337,0
2009-02-09,20.492,20.862,19.924,20.847,1208182,0
2009-02-10,20.412,20.825,18.611,18.698,2184601,0
2009-02-11,18.934,19.659,18.175,18.989,1725327,0
2009-02-12,18.245,19.305,17.764,19.023,4047586,0
2009-02-13,18.989,19.518,16.847,18.501,2440841,0
2009-02-17,17.733,18.196,17.129,17.792,2311176,0
2009-02-18,18.108,18.213,17.297,17.92,1464282,0
2009-02-19,18.315,18.574,17.21,17.365,1643167,0
2009-02-20,16.979,19.203,16.582,19.004,2793646,0
2009-02-23,19.23,19.275,17.808,18.03,2518340,0
2009-02-24,18.405,19.97,18.108,19.895,2461614,0
2009-02-25,19.599,20.339,18.581,19.386,2357511,0
2009-02-26,19.792,20.139,18.331,18.42,2252212,0
2009-02-27,18.108,19.128,17.828,18.448,2478089,0
2009-03-02,17.646,18.228,17.129,17.342,2572155,0
2009-03-03,17.557,17.968,16.478,17.129,3688199,0
2009-03-04,17.401,17.771,16.641,17.177,2906076,0
2009-03-05,16.524,17.136,16.163,16.28,2572069,0
2009-03-06,17.062,17.062,15.121,16.029,3497722,0
2009-03-09,15.726,16.228,15.379,15.763,2331687,0
2009-03-10,16.286,17.675,15.999,17.579,3285881,0
2009-03-11,17.628,18.007,16.678,16.937,2531552,0
2009-03-12,16.745,18.043,16.509,17.702,2576587,0
2009-03-13,17.541,17.749,17.129,17.49,2260223,0
2009-03-16,17.756,17.792,16.551,16.582,2204441,0
2009-03-17,16.605,18.148,16.236,18.094,1987924,0
2009-03-18,17.911,19.047,17.253,18.915,2106230,0
2009-03-19,19.188,19.188,18.049,18.058,2039875,0
2009-03-20,18.196,18.213,16.883,16.921,2073254,0
2009-03-23,17.646,19.917,17.186,19.88,2763040,0
2009-03-24,19.571,19.697,17.976,18.14,1902268,0
2009-03-25,18.156,18.676,16.699,17.92,2423724,0
2009-03-26,19.328,19.638,18.187,19.467,3607851,0
2009-03-27,19.055,19.283,17.947,18.007,2289705,0
2009-03-30,17.887,17.887,17.083,17.231,1807515,0
2009-03-31,17.498,18.486,17.068,18.324,3186861,0
2009-04-01,17.661,18.14,17.068,18.007,7625713,0
2009-04-02,18.382,19.431,18.094,19.149,4437176,0
2009-04-03,19.149,20.729,18.523,20.663,3253348,0
2009-04-06,20.294,20.993,19.814,20.671,2286138,0
2009-04-07,19.924,20.294,18.82,18.832,1800490,0
2009-04-08,18.902,19.489,18.523,19.283,1686105,0
2009-04-09,20.051,21.836,19.895,21.791,2234493,0
2009-04-13,21.565,22.55,20.235,22.139,1959143,0
2009-04-14,21.806,21.806,19.8,19.872,2739977,0
2009-04-15,19.705,21.791,19.705,21.77,2288958,0
2009-04-16,21.783,23.475,20.78,22.781,2555150,0
2009-04-17,22.707,23.165,21.86,22.339,1824224,0
2009-04-20,21.777,21.777,19.792,19.903,2346938,0
2009-04-21,19.564,21.956,18.989,21.873,3253539,0
2009-04-22,21.519,22.036,19.955,20.331,3191981,0
2009-04-23,20.715,21.608,19.991,21.446,2003641,0
2009-04-24,21.333,23.482,21.096,22.618,2852902,0
2009-04-27,22.286,22.419,20.227,20.847,2417534,0
2009-04-28,20.492,22.271,20.449,21.783,1919095,0
2009-04-29,21.941,22.87,21.821,22.686,2296878,0
2009-04-30,23.075,23.363,22.139,22.55,2211948,0
2009-05-01,21.88,22.189,20.671,20.944,1684112,0
2009-05-04,21.496,23.482,21.373,23.274,2732383,0
2009-05-05,23.025,23.444,22.153,22.463,1502733,0
2009-05-06,23.112,23.689,22.663,23.584,2299313,0
2009-05-07,23.991,24.02,21.591,22.05,2019422,0
2009-05-08,22.427,24.354,22.213,24.145,1788832,0
2009-05-11,23.725,23.725,22.714,23.032,1707949,0
2009-05-12,23.267,23.623,22.181,23.025,1192994,0
2009-05-13,22.663,22.678,21.245,21.298,1733606,0
2009-05-14,21.487,22.478,20.92,22.125,1267497,0
2009-05-15,22.064,22.064,20.796,21.201,1697778,0
2009-05-18,21.66,23.04,21.27,22.846,1877010,0
2009-05-19,22.583,22.707,21.777,22.013,1288156,0
2009-05-20,22.412,22.737,21.35,21.496,1542064,0
2009-05-21,21.15,21.747,20.53,21.096,1832469,0
2009-05-22,21.104,21.298,20.132,20.16,1791851,0
2009-05-26,20.043,21.437,19.872,21.298,2287414,0
2009-05-27,21.373,21.373,20.103,20.589,3192121,0
2009-05-28,20.979,21.082,19.955,20.986,1716178,0
2009-05-29,20.979,22.013,20.699,21.901,2160492,0
2009-06-01,22.25,23.417,21.99,22.694,2691298,0
2009-06-02,22.501,23.096,22.277,22.943,2171542,0
2009-06-03,22.714,23.312,22.583,23.246,1552378,0
2009-06-04,23.378,24.337,22.743,24.072,2105373,0
2009-06-05,24.459,24.459,23.297,23.564,1652520,0
2009-06-08,23.511,23.548,22.795,23.177,1063999,0
2009-06-09,23.254,23.49,22.826,23.321,1120934,0
2009-06-10,23.711,23.711,21.866,22.544,1153516,0
2009-06-11,22.605,22.897,21.983,22.022,670790,0
2009-06-12,21.933,22.638,21.777,22.522,1397590,0
2009-06-15,22.197,22.213,21.209,21.519,1448213,0
2009-06-16,21.908,21.948,20.937,21.312,752545,0
2009-06-17,21.407,21.615,20.53,20.686,1068822,0
2009-06-18,20.76,21.35,20.619,21.09,761462,0
2009-06-19,21.276,21.565,21.033,21.423,1384610,0
2009-06-22,21.112,21.333,20.568,20.619,1578458,0
2009-06-23,20.847,21.386,20.671,21.077,1396535,0
2009-06-24,21.187,21.956,21.187,21.77,997028,0
2009-06-25,21.68,22.494,21.401,22.412,1280997,0
2009-06-26,22.237,22.456,21.57,21.57,6147668,0
2009-06-29,21.66,21.8,21.096,21.496,1494795,0
2009-06-30,21.548,21.836,21.216,21.646,1370655,0
2009-07-01,21.741,22.244,21.695,22.022,818016,0
2009-07-02,21.542,21.665,20.974,21.158,1275309,0
2009-07-06,20.944,21.481,20.602,21.401,1599594,0
2009-07-07,21.469,21.481,20.76,20.847,1769135,0
2009-07-08,21.181,21.209,20.264,20.648,1983405,0
2009-07-09,21.008,21.008,20.331,20.339,1046701,0
2009-07-10,20.22,20.441,19.829,20.213,792456,0
2009-07-13,20.192,21.377,20.192,21.237,1507823,0
2009-07-14,21.181,21.66,20.87,21.536,891723,0
2009-07-15,22.022,22.522,21.72,22.382,1358416,0
2009-07-16,22.146,22.591,21.687,22.396,638423,0
2009-07-17,22.442,22.456,21.86,22.189,933610,0
2009-07-20,22.323,23.09,22.323,23.032,965857,0
2009-07-21,23.048,23.158,22.522,23.112,801880,0
2009-07-22,22.877,23.689,22.781,23.459,1093676,0
2009-07-23,23.329,24.539,23.151,24.397,1385953,0
2009-07-24,24.321,24.934,23.947,24.884,1190951,0
2009-07-27,24.801,24.942,24.368,24.655,1013756,0
2009-07-28,24.506,24.84,24.139,24.56,642624,0
2009-07-29,24.376,24.567,24.027,24.337,759913,0
2009-07-30,24.949,25.379,24.685,24.892,1453228,0
2009-07-31,24.84,25.214,24.677,25.024,962444,0
2009-08-03,25.391,25.437,24.677,24.905,1184976,0
2009-08-04,24.76,26.162,24.581,26.072,2686423,0
2009-08-05,25.821,26.611,25.777,26.477,2409409,0
2009-08-06,26.587,27.423,26.028,26.072,1926806,0
2009-08-07,26.573,28.236,26.367,27.88,2014027,0
2009-08-10,27.585,27.851,26.883,27.223,964777,0
2009-08-11,27.113,27.423,26.515,26.944,1386447,0
2009-08-12,26.914,27.726,26.891,27.2,1137334,0
2009-08-13,27.341,27.563,26.95,27.333,769995,0
2009-08-14,27.349,27.349,26.42,26.779,886050,0
2009-08-17,26.265,26.265,25.563,25.66,1332812,0
2009-08-18,25.978,26.162,25.569,26.096,1188402,0
2009-08-19,25.629,25.978,25.431,25.886,688080,0
2009-08-20,25.894,27.186,25.844,27.113,1058392,0
2009-08-21,27.282,28.317,27.174,28.014,1503776,0
2009-08-24,27.771,28.493,27.719,28.278,1774280,0
2009-08-25,28.596,28.736,28.211,28.523,1017035,0
2009-08-26,28.382,28.523,27.585,27.753,1740571,0
2009-08-27,27.835,28.337,27.026,27.695,1697632,0
2009-08-28,27.997,28.139,27.312,28.059,1164665,0
2009-08-31,27.563,27.874,27.06,27.2,2220959,0
2009-09-01,27.04,27.113,25.489,25.624,2235989,0
2009-09-02,25.467,25.617,24.642,24.794,2171171,0
2009-09-03,24.996,25.408,24.499,25.351,1402278,0
2009-09-04,25.238,25.437,24.84,25.437,964556,0
2009-09-08,25.617,26.197,25.518,26.138,1301952,0
2009-09-09,26.146,26.84,25.873,26.824,1238403,0
2009-09-10,26.818,26.907,26.397,26.833,1207911,0
2009-09-11,26.979,27.018,26.375,26.697,898533,0
2009-09-14,26.434,27.379,26.316,27.357,689851,0
2009-09-15,27.254,27.932,27.2,27.71,1399593,0
2009-09-16,28.006,29.12,27.865,29.031,1312364,0
2009-09-17,28.862,29.954,28.042,28.396,1341822,0
2009-09-18,28.655,28.878,28.006,28.596,1331915,0
2009-09-21,28.227,28.575,27.851,27.932,1028187,0
2009-09-22,28.106,28.44,27.99,28.31,1562478,0
2009-09-23,27.363,27.947,27.09,27.181,1618467,0
2009-09-24,27.186,27.601,26.353,26.684,1692083,0
2009-09-25,26.58,27.186,26.434,26.824,748124,0
2009-09-28,26.93,27.37,26.648,27.333,862045,0
2009-09-29,27.467,27.546,27.052,27.097,979107,0
2009-09-30,27.325,27.498,26.404,27.215,1020029,0
2009-10-01,27.09,27.208,26.272,26.337,1725065,0
2009-10-02,25.873,26.883,25.838,26.102,1141472,0
2009-10-05,26.344,27.01,26.248,26.921,733792,0
2009-10-06,27.181,27.474,26.464,26.848,740291,0
2009-10-07,26.854,27.113,26.515,27.04,720604,0
2009-10-08,27.333,27.71,27.223,27.37,814999,0
2009-10-09,27.215,27.49,26.759,27.474,495951,0
2009-10-12,27.437,27.689,27.304,27.401,489393,0
2009-10-13,27.261,27.45,26.671,26.907,711234,0
2009-10-14,27.333,27.894,27.083,27.753,1008855,0
2009-10-15,27.652,27.806,27.349,27.636,628405,0
2009-10-16,27.409,27.409,26.633,26.766,689281,0
2009-10-19,26.876,27.149,26.611,27.121,513514,0
2009-10-20,27.105,27.105,26.375,26.56,730788,0
2009-10-21,26.457,26.95,26.138,26.17,1222202,0
2009-10-22,26.129,26.956,25.762,26.891,1479521,0
2009-10-23,26.994,27.067,26.257,26.464,1204494,0
2009-10-26,26.56,27.165,26.507,26.603,796303,0
2009-10-27,26.818,27.002,25.791,26.389,1721966,0
2009-10-28,26.322,26.642,25.629,25.704,1430642,0
2009-10-29,26.088,26.524,24.699,25.27,2482639,0
2009-10-30,24.965,25.342,24.168,24.492,2039720,0
2009-11-02,24.603,24.685,23.444,24.531,1920965,0
2009-11-03,24.199,25.423,24.168,25.385,1717483,0
2009-11-04,25.592,26.079,25.23,25.287,2077709,0
2009-11-05,25.54,25.978,25.107,25.481,1039756,0
2009-11-06,25.201,25.445,24.728,24.832,863430,0
2009-11-09,24.989,25.725,24.84,25.644,1430676,0
2009-11-10,25.534,25.821,25.27,25.673,950330,0
2009-11-11,26.028,26.226,25.608,25.886,939874,0
2009-11-12,25.66,25.939,25.592,25.624,874084,0
2009-11-13,25.851,25.99,25.481,25.733,735781,0
2009-11-16,25.997,26.197,25.704,25.902,1582830,0
2009-11-17,25.791,25.939,24.927,25.06,1871807,0
2009-11-18,25.113,25.599,24.87,25.54,918753,0
2009-11-19,25.263,25.301,24.713,24.934,995706,0
2009-11-20,24.713,25.179,24.713,25.032,912193,0
2009-11-23,25.431,25.696,25.122,25.327,1165236,0
2009-11-24,25.283,25.295,24.84,24.972,706905,0
2009-11-25,25.091,25.277,24.863,25.003,438346,0
2009-11-27,24.346,24.927,24.233,24.39,551264,0
2009-11-30,24.477,25.364,24.279,25.23,1411236,0
2009-12-01,25.391,25.902,25.295,25.784,963988,0
2009-12-02,25.791,26.697,25.791,26.553,1156180,0
2009-12-03,26.56,26.956,26.108,26.213,991519,0
2009-12-04,26.671,27.149,26.322,26.876,765586,0
2009-12-07,26.795,26.972,25.791,26.034,1049615,0
2009-12-08,25.741,26.322,25.66,25.984,1131934,0
2009-12-09,26.05,26.389,25.91,26.05,1007383,0
2009-12-10,26.257,26.331,25.948,26.162,572667,0
2009-12-11,26.344,26.972,26.279,26.914,858069,0
2009-12-14,26.02,27.349,26.02,27.333,1315063,0
2009-12-15,27.149,27.319,26.663,26.772,929931,0
2009-12-16,26.979,27.047,26.671,26.84,684892,0
2009-12-17,26.546,26.833,26.389,26.745,610954,0
2009-12-18,26.914,27.149,26.457,27.149,1053269,0
2009-12-21,27.276,27.481,27.156,27.393,464135,0
2009-12-22,27.613,28.1,27.519,27.726,1109810,0
2009-12-23,27.695,28.033,27.578,27.829,949329,0
2009-12-24,27.99,28.033,27.636,27.874,256704,0
2009-12-28,28.033,28.257,27.888,27.982,633126,0
2009-12-29,27.829,28.051,27.333,27.379,367094,0
2009-12-30,27.312,27.49,27.105,27.409,767388,0
2009-12-31,27.49,27.555,27.034,27.034,862950,0
2010-01-04,27.186,27.443,26.56,26.663,727628,0
2010-01-05,26.697,27.09,26.457,27.06,973041,0
2010-01-06,27.067,27.437,27.067,27.23,980242,0
2010-01-07,27.261,27.423,26.936,27.105,784046,0
2010-01-08,26.914,27.113,26.69,26.979,662390,0
2010-01-11,27.174,27.349,26.994,27.128,402372,0
2010-01-12,26.833,27.121,26.603,26.772,568244,0
2010-01-13,26.95,27.607,26.772,27.563,583683,0
2010-01-14,27.533,27.799,27.141,27.753,715224,0
2010-01-15,27.681,27.976,27.621,27.917,958939,0
2010-01-19,27.925,28.75,27.88,28.714,1007768,0
2010-01-20,28.389,28.788,28.106,28.663,1125363,0
2010-01-21,28.729,28.862,28.188,28.188,2306113,0
2010-01-22,28.042,28.528,27.555,27.601,1217243,0
2010-01-25,27.968,28.079,27.357,27.762,1166196,0
2010-01-26,27.659,27.734,27.174,27.186,948909,0
2010-01-27,27.06,27.312,26.477,27.083,1360569,0
2010-01-28,27.223,27.304,26.404,26.766,1168644,0
2010-01-29,26.936,27.01,26.191,26.337,1502840,0
2010-02-01,26.531,26.721,26.361,26.603,807746,0
2010-02-02,26.539,26.656,26.146,26.617,1540779,0
2010-02-03,26.47,26.56,26.108,26.404,536501,0
2010-02-04,26.191,26.213,25.327,25.351,854325,0
2010-02-05,25.372,25.844,25.017,25.687,1008819,0
2010-02-08,25.687,25.741,24.634,24.706,1021756,0
2010-02-09,25.068,25.068,24.403,24.47,1328254,0
2010-02-10,24.434,25.003,24.125,24.67,969792,0
2010-02-11,24.808,25.437,24.539,25.437,863244,0
2010-02-12,26.285,26.285,25.476,25.99,1518711,0
2010-02-16,26.197,26.721,26.042,26.642,1076310,0
2010-02-17,27.333,27.333,26.721,26.862,1297456,0
2010-02-18,26.809,27.254,26.713,27.105,992608,0
2010-02-19,27.128,27.525,26.93,27.304,648677,0
2010-02-22,27.481,27.613,27.192,27.481,572931,0
2010-02-23,27.379,27.525,27.135,27.181,552807,0
2010-02-24,27.289,27.37,26.93,27.357,750462,0
2010-02-25,26.914,27.393,26.824,27.325,462513,0
2010-02-26,27.297,27.474,27.06,27.181,819715,0
2010-03-01,27.349,27.613,27.149,27.546,477106,0
2010-03-02,27.601,27.666,27.437,27.644,384964,0
2010-03-03,27.739,27.821,27.443,27.621,399434,0
2010-03-04,27.681,27.939,27.498,27.925,793336,0
2010-03-05,28.014,28.581,27.856,28.516,705750,0
2010-03-08,28.581,28.853,28.382,28.655,683818,0
2010-03-09,28.454,29.357,28.44,28.95,891190,0
2010-03-10,28.975,29.171,28.701,29.016,677768,0
2010-03-11,28.817,29.298,28.617,29.298,601995,0
2010-03-12,29.43,29.508,29.076,29.474,544047,0
2010-03-15,29.474,29.516,28.993,29.253,732315,0
2010-03-16,29.23,29.982,29.171,29.878,720312,0
2010-03-17,30.028,30.359,29.866,30.285,698957,0
2010-03-18,30.279,30.572,30.146,30.301,395466,0
2010-03-19,30.339,30.339,29.918,30.161,833144,0
2010-03-22,29.893,30.642,29.893,30.552,449147,0
2010-03-23,30.669,30.669,30.08,30.33,643125,0
2010-03-24,30.146,31.114,30.146,30.974,679330,0
2010-03-25,31.303,31.319,30.649,30.656,975339,0
2010-03-26,30.817,30.817,30.204,30.587,894467,0
2010-03-29,30.552,30.552,30.065,30.279,654740,0
2010-03-30,30.404,30.581,30.101,30.345,650791,0
2010-03-31,30.212,30.248,29.564,29.612,2820730,0
2010-04-01,29.778,30.072,29.504,30.028,2811007,0
2010-04-05,30.219,30.826,30.108,30.617,1266544,0
2010-04-06,30.44,31.114,30.366,30.906,1352408,0
2010-04-07,30.785,30.926,30.108,30.272,1178612,0
2010-04-08,30.176,30.568,30.042,30.514,727944,0
2010-04-09,30.56,30.785,30.272,30.683,767599,0
2010-04-12,30.834,30.913,30.456,30.572,926722,0
2010-04-13,30.587,31.26,30.506,31.148,928109,0
2010-04-14,31.328,31.362,31.06,31.362,1151020,0
2010-04-15,31.209,31.362,30.568,30.656,892976,0
2010-04-16,30.572,30.885,29.998,30.065,809452,0
2010-04-19,29.886,30.353,29.723,30.042,806316,0
2010-04-20,30.264,30.868,29.683,30.826,1250039,0
2010-04-21,30.913,31.399,30.765,31.362,873036,0
2010-04-22,31.046,31.718,30.989,31.534,1091533,0
2010-04-23,31.64,32.049,31.362,31.863,696745,0
2010-04-26,31.909,32.182,31.742,31.873,733114,0
2010-04-27,31.718,31.902,30.663,30.745,951413,0
2010-04-28,31.037,31.26,30.656,30.801,1042821,0
2010-04-29,30.989,31.002,29.784,30.663,2581407,0
2010-04-30,30.785,30.92,29.828,29.851,1870679,0
2010-05-03,30.108,30.721,30.006,30.381,2008544,0
2010-05-04,29.866,29.893,29.163,29.524,1685521,0
2010-05-05,29.267,29.851,28.832,29.334,969200,0
2010-05-06,29.216,29.378,27.37,28.742,2645659,0
2010-05-07,28.729,29.399,27.753,28.419,2094735,0
2010-05-10,29.689,30.189,29.467,30.184,1180546,0
2010-05-11,29.703,30.713,29.676,30.478,1070778,0
2010-05-12,30.61,30.868,30.432,30.81,1300267,0
2010-05-13,30.81,30.885,30.375,30.464,942802,0
2010-05-14,30.176,30.322,29.194,29.383,1123335,0
2010-05-17,29.604,29.967,28.403,29.12,1085788,0
2010-05-18,29.364,29.461,28.36,28.501,1746848,0
2010-05-19,28.31,28.824,27.659,28.174,1146130,0
2010-05-20,27.458,27.88,26.69,26.697,1391177,0
2010-05-21,26.337,27.409,26.17,27.319,1687049,0
2010-05-24,27.276,27.467,26.795,26.848,847924,0
2010-05-25,26.183,27.165,25.696,27.075,1318871,0
2010-05-26,27.379,27.91,26.759,26.862,983376,0
2010-05-27,27.423,28.139,27.186,28.123,743820,0
2010-05-28,27.982,28.301,27.726,27.976,836617,0
2010-06-01,27.753,27.99,27.208,27.238,860630,0
2010-06-02,27.481,28.33,27.341,28.293,1926000,0
2010-06-03,28.227,28.543,28.106,28.375,845564,0
2010-06-04,27.734,28.174,27.002,27.208,1571758,0
2010-06-07,27.363,27.799,27.083,27.113,662946,0
2010-06-08,27.149,27.467,26.411,27.215,1429942,0
2010-06-09,27.409,27.835,26.994,27.174,703591,0
2010-06-10,27.644,28.115,27.268,28.074,1227555,0
2010-06-11,27.888,28.427,27.689,28.389,611748,0
2010-06-14,28.692,29.156,28.449,28.729,1140743,0
2010-06-15,28.832,29.334,28.669,29.26,776700,0
2010-06-16,29.039,29.303,28.892,29.142,490118,0
2010-06-17,29.238,29.282,28.736,29.022,404028,0
2010-06-18,29.068,29.828,28.782,29.636,1535128,0
2010-06-21,30.184,30.189,29.12,29.186,999540,0
2010-06-22,29.26,29.364,27.982,28.094,1248194,0
2010-06-23,28.106,28.631,27.726,28.322,896689,0
2010-06-24,28.188,28.516,27.91,28.085,1040536,0
2010-06-25,28.301,28.975,28.115,28.966,1082318,0
2010-06-28,28.862,28.862,28.403,28.537,1077569,0
2010-06-29,28.257,28.485,27.784,27.902,1284814,0
2010-06-30,27.902,28.626,27.841,27.864,2353254,0
2010-07-01,27.902,28.106,27.319,27.636,1855643,0
2010-07-02,27.71,27.753,26.854,26.862,1273637,0
2010-07-06,27.208,27.474,25.86,26.146,1490084,0
2010-07-07,26.155,27.401,26.129,27.401,882114,0
2010-07-08,27.719,27.88,26.867,27.458,1240970,0
2010-07-09,27.363,27.961,27.304,27.865,1125852,0
2010-07-12,27.784,28.094,27.585,27.997,894600,0
2010-07-13,28.284,28.589,28.006,28.485,704246,0
2010-07-14,28.203,28.322,27.762,27.982,585557,0
2010-07-15,27.925,27.976,27.325,27.829,847491,0
2010-07-16,27.621,27.681,26.809,26.95,782050,0
2010-07-19,26.58,27.363,26.499,27.261,932927,0
2010-07-20,26.899,27.601,26.633,27.578,1162883,0
2010-07-21,27.799,27.799,27.052,27.135,1085939,0
2010-07-22,27.423,28.375,27.297,28.243,1632176,0
2010-07-23,28.203,28.507,27.666,28.485,798279,0
2010-07-26,28.604,29.009,28.284,28.975,898344,0
2010-07-27,29.186,29.371,28.708,28.884,767163,0
2010-07-28,28.905,29.186,28.581,28.862,707277,0
2010-07-29,29.223,29.407,27.613,27.784,2046797,0
2010-07-30,27.701,28.106,27.525,27.674,1964509,0
2010-08-02,28.227,28.853,27.976,28.742,1668970,0
2010-08-03,28.701,29.12,28.389,28.782,1247342,0
2010-08-04,28.838,28.981,28.485,28.981,752019,0
2010-08-05,28.804,29.022,28.485,28.543,1220755,0
2010-08-06,28.257,28.427,27.99,28.243,911124,0
2010-08-09,28.469,28.64,28.227,28.604,516240,0
2010-08-10,28.31,28.64,28.085,28.25,753061,0
2010-08-11,27.771,28.106,27.546,27.636,826712,0
2010-08-12,27.297,27.762,27.181,27.349,601261,0
2010-08-13,27.319,27.666,27.186,27.254,600492,0
2010-08-16,27.141,27.607,27.034,27.268,551937,0
2010-08-17,27.563,28.006,27.423,27.902,561582,0
2010-08-18,27.894,27.939,27.578,27.701,572253,0
2010-08-19,27.593,27.636,26.713,26.809,1729394,0
2010-08-20,26.745,26.745,26.457,26.603,783325,0
2010-08-23,26.713,26.779,26.375,26.389,756603,0
2010-08-24,26.05,26.642,25.91,26.389,1003812,0
2010-08-25,26.213,26.876,26.138,26.84,1403793,0
2010-08-26,27.052,27.083,26.531,26.611,1073254,0
2010-08-27,26.779,27.018,25.962,26.964,1336986,0
2010-08-30,26.979,27.379,26.68,26.745,804145,0
2010-08-31,26.785,26.785,26.323,26.638,1595520,0
2010-09-01,27.01,27.498,26.944,27.401,1119566,0
2010-09-02,27.423,27.57,27.113,27.539,1467055,0
2010-09-03,27.894,27.997,27.613,27.99,732920,0
2010-09-07,27.791,27.835,27.393,27.417,588468,0
2010-09-08,27.511,27.734,27.49,27.593,750289,0
2010-09-09,27.894,27.968,27.467,27.739,976140,0
2010-09-10,27.888,27.932,27.621,27.747,754225,0
2010-09-13,28.079,28.106,27.829,28.079,515322,0
2010-09-14,28.027,28.181,27.851,28.051,365270,0
2010-09-15,27.976,28.021,27.607,27.874,815020,0
2010-09-16,27.874,28.027,27.681,27.814,555775,0
2010-09-17,27.784,28.006,27.689,27.954,732598,0
2010-09-20,28.085,28.567,27.99,28.412,725571,0
2010-09-21,28.478,28.543,27.917,28.131,988483,0
2010-09-22,28.106,28.278,27.799,27.939,665607,0
2010-09-23,27.659,27.856,27.04,27.052,889854,0
2010-09-24,27.467,27.578,27.067,27.385,885138,0
2010-09-27,27.357,27.71,27.002,27.607,1345752,0
2010-09-28,27.37,27.753,27.128,27.747,1050117,0
2010-09-29,27.681,27.806,27.563,27.636,785250,0
2010-09-30,27.861,28.079,27.488,27.533,1209701,0
2010-10-01,27.799,27.829,27.49,27.747,1177478,0
2010-10-04,27.674,27.894,27.533,27.874,886331,0
2010-10-05,28.067,28.278,27.777,28.257,887081,0
2010-10-06,28.196,28.196,27.659,27.695,933883,0
2010-10-07,27.888,27.99,27.578,27.689,455732,0
2010-10-08,27.777,27.917,27.533,27.874,390282,0
2010-10-11,27.947,28.059,27.57,27.578,477980,0
2010-10-12,27.546,27.771,27.443,27.681,664493,0
2010-10-13,27.902,28.139,27.771,27.851,560252,0
2010-10-14,27.851,27.997,27.613,27.771,508134,0
2010-10-15,27.939,28.094,27.719,27.762,455305,0
2010-10-18,27.835,28.17,27.835,28.115,626288,0
2010-10-19,27.814,28.227,27.814,27.976,628826,0
2010-10-20,27.997,28.655,27.968,28.516,691883,0
2010-10-21,28.655,28.655,28.094,28.236,716728,0
2010-10-22,28.389,28.537,28.181,28.33,611770,0
2010-10-25,28.581,28.75,28.278,28.44,716509,0
2010-10-26,28.317,28.435,28.106,28.22,966297,0
2010-10-27,28.106,28.203,27.695,27.719,688418,0
2010-10-28,27.506,27.525,25.771,26.204,3202497,0
2010-10-29,26.058,26.218,25.935,26.19,1061462,0
2010-11-01,26.293,26.477,26.102,26.47,1499878,0
2010-11-02,25.838,26.891,25.829,26.546,9502331,0
2010-11-03,26.625,26.745,25.978,26.337,2353894,0
2010-11-04,26.56,26.617,26.242,26.367,1871321,0
2010-11-05,26.367,26.833,26.272,26.809,1271060,0
2010-11-08,26.803,27.026,26.293,26.515,652998,0
2010-11-09,26.617,26.617,25.527,25.784,1927015,0
2010-11-10,25.878,26.375,25.878,26.353,1195795,0
2010-11-11,26.176,26.361,26.004,26.293,870765,0
2010-11-12,26.176,26.293,25.866,26.17,873000,0
2010-11-15,26.353,26.449,25.812,25.844,791144,0
2010-11-16,25.725,25.733,25.172,25.287,1201353,0
2010-11-17,25.379,25.563,25.23,25.327,654331,0
2010-11-18,25.624,25.771,25.372,25.423,625259,0
2010-11-19,25.357,25.489,25.135,25.379,866170,0
2010-11-22,25.327,25.481,25.247,25.247,926508,0
2010-11-23,25.083,25.164,24.942,24.957,755333,0
2010-11-24,25.179,25.379,25.141,25.301,641761,0
2010-11-26,25.201,25.31,25.107,25.201,196559,0
2010-11-29,25.107,25.209,24.884,25.017,924011,0
2010-11-30,24.972,25.347,24.972,25.025,1422277,0
2010-12-01,25.399,25.431,25.053,25.351,685183,0
2010-12-02,25.385,25.978,25.351,25.978,903402,0
2010-12-03,25.953,25.953,25.385,25.511,779088,0
2010-12-06,25.452,25.556,25.017,25.342,646113,0
2010-12-07,25.569,25.687,25.164,25.238,773938,0
2010-12-08,25.27,25.287,24.752,24.905,877493,0
2010-12-09,24.942,25.172,24.595,24.692,1348455,0
2010-12-10,24.744,25.201,24.648,25.038,957109,0
2010-12-13,25.157,25.379,24.996,25.122,693035,0
2010-12-14,25.141,25.351,24.648,24.706,583763,0
2010-12-15,24.781,24.989,24.611,24.648,704551,0
2010-12-16,24.744,24.972,24.611,24.801,593396,0
2010-12-17,24.825,25.201,24.768,25.193,1155814,0
2010-12-20,25.214,25.624,25.164,25.534,600023,0
2010-12-21,25.31,25.364,24.788,25.127,1848187,0
2010-12-22,25.157,25.917,25.135,25.805,1390313,0
2010-12-23,25.838,25.997,25.741,25.771,627605,0
2010-12-27,25.749,26.204,25.673,26.191,496714,0
2010-12-28,26.265,26.818,26.079,26.587,1335026,0
2010-12-29,26.458,26.478,25.888,26.102,683783,0
2010-12-30,26.108,26.245,26.026,26.199,491939,0
2010-12-31,26.196,26.288,25.756,25.793,445247,0
2011-01-03,26.004,26.197,25.894,26.176,1375831,0
2011-01-04,26.257,26.477,25.829,25.878,1231628,0
2011-01-05,25.86,26.162,25.741,26.072,714537,0
2011-01-06,26.088,26.397,25.924,26.102,1295530,0
2011-01-07,26.213,26.293,25.771,26.218,701326,0
2011-01-10,26.072,26.293,25.829,26.028,848826,0
2011-01-11,26.17,26.204,25.777,25.902,575109,0
2011-01-12,26.05,26.088,25.673,25.851,821949,0
2011-01-13,25.844,25.953,25.777,25.873,453292,0
2011-01-14,25.209,25.749,25.209,25.617,968516,0
2011-01-18,25.527,25.704,25.391,25.46,1601995,0
2011-01-19,25.157,25.527,25.157,25.31,1834894,0
2011-01-20,25.254,25.617,25.201,25.201,1506854,0
2011-01-21,25.23,25.624,25.149,25.556,1185179,0
2011-01-24,25.563,25.91,25.534,25.851,806200,0
2011-01-25,25.733,26.515,25.733,26.457,1123287,0
2011-01-26,26.524,26.656,26.272,26.507,1120865,0
2011-01-27,26.633,27.018,26.47,26.93,749240,0
2011-01-28,26.833,26.899,26.524,26.656,991822,0
2011-01-31,26.8,27.231,26.768,26.972,1315085,0
2011-02-01,27.06,27.174,26.745,27.113,744055,0
2011-02-02,26.972,27.002,26.656,26.737,1497559,0
2011-02-03,26.68,26.876,26.611,26.779,990201,0
2011-02-04,26.754,26.766,26.367,26.397,775290,0
2011-02-07,26.492,26.596,26.411,26.483,947562,0
2011-02-08,26.449,26.745,26.449,26.492,748943,0
2011-02-09,26.434,26.914,26.361,26.737,1026806,0
2011-02-10,26.663,26.986,25.679,25.924,1601885,0
2011-02-11,25.924,26.115,25.878,26.05,902007,0
2011-02-14,26.072,26.129,25.829,26.05,552555,0
2011-02-15,25.86,25.91,25.431,25.652,1714707,0
2011-02-16,25.725,25.749,25.053,25.214,1771009,0
2011-02-18,25.608,25.784,25.445,25.777,823835,0
2011-02-22,25.504,26.034,25.504,25.725,795778,0
2011-02-23,25.687,25.894,25.431,25.476,811143,0
2011-02-24,25.445,25.504,25.017,25.164,722821,0
2011-02-25,25.222,25.762,25.172,25.755,731539,0
2011-02-28,25.798,26.485,25.776,26.472,785913,0
2011-03-01,26.526,26.568,26.12,26.197,1518078,0
2011-03-02,26.16,26.257,25.807,25.823,1145167,0
2011-03-03,26.078,26.127,25.8,25.957,1013417,0
2011-03-04,25.939,26.088,25.805,25.953,636827,0
2011-03-07,25.978,26.162,25.666,25.704,491203,0
2011-03-08,25.821,26.309,25.762,26.138,744255,0
2011-03-09,26.115,26.449,26.02,26.226,457655,0
2011-03-10,26.009,26.127,25.516,25.583,1069194,0
2011-03-11,25.539,25.935,25.361,25.868,586679,0
2011-03-14,25.704,25.784,25.504,25.563,387200,0
2011-03-15,25.107,25.644,24.965,25.467,464750,0
2011-03-16,25.391,25.496,25.017,25.075,791368,0
2011-03-17,25.369,25.369,24.988,25.129,627304,0
2011-03-18,25.323,25.666,25.216,25.539,810962,0
2011-03-21,25.749,25.957,25.608,25.943,629906,0
2011-03-22,25.986,26.197,25.943,26.114,1114131,0
2011-03-23,26.078,26.078,25.778,25.966,932884,0
2011-03-24,26.025,26.182,25.8,26.017,1403934,0
2011-03-25,26.085,26.413,26.039,26.272,447477,0
2011-03-28,26.279,26.353,26.182,26.285,413445,0
2011-03-29,26.257,26.361,25.957,26.085,771226,0
2011-03-30,26.225,26.751,26.174,26.568,795714,0
2011-03-31,26.556,27.05,26.5,26.979,579421,0
2011-04-01,27.035,27.242,26.847,26.956,642935,0
2011-04-04,26.847,27.062,26.688,26.751,652013,0
2011-04-05,26.778,27.13,26.694,27.035,544755,0
2011-04-06,27.047,27.062,26.599,26.965,1236753,0
2011-04-07,26.93,27.011,26.382,26.399,864598,0
2011-04-08,26.502,26.645,25.8,25.823,919091,0
2011-04-11,25.897,26.174,25.688,25.773,814330,0
2011-04-12,25.704,26.071,25.487,26.017,1143931,0
2011-04-13,26.055,26.1,25.711,25.792,603736,0
2011-04-14,25.666,26.144,25.624,26.071,622283,0
2011-04-15,26.144,26.459,25.994,26.353,640101,0
2011-04-18,26.017,26.234,25.832,26.182,724553,0
2011-04-19,26.19,26.279,26.078,26.225,502684,0
2011-04-20,26.472,26.638,26.279,26.584,805407,0
2011-04-21,26.645,26.995,26.472,26.921,574533,0
2011-04-25,26.883,27.084,26.824,27.047,492951,0
2011-04-26,27.137,27.465,26.847,27.376,575130,0
2011-04-27,27.323,27.407,26.944,27.123,834854,0
2011-04-28,26.914,26.973,26.197,26.638,1462720,0
2011-04-29,26.676,26.775,26.158,26.288,907967,0
2011-05-02,26.047,26.293,25.986,26.272,1002116,0
2011-05-03,26.168,26.382,25.704,25.868,810162,0
2011-05-04,25.882,25.952,25.45,25.577,1014140,0
2011-05-05,25.457,25.644,25.347,25.539,1526445,0
2011-05-06,25.688,25.868,25.494,25.674,950530,0
2011-05-09,25.577,25.679,25.396,25.563,670891,0
2011-05-10,25.666,25.919,25.555,25.839,553815,0
2011-05-11,25.743,25.846,25.473,25.697,699847,0
2011-05-12,25.591,25.764,25.331,25.653,927084,0
2011-05-13,25.679,25.679,25.443,25.465,511044,0
2011-05-16,25.377,25.814,25.305,25.624,455977,0
2011-05-17,25.539,25.807,25.434,25.635,702268,0
2011-05-18,25.679,25.823,25.412,25.8,441954,0
2011-05-19,25.792,26.039,25.764,25.807,500767,0
2011-05-20,24.942,25.726,24.92,25.494,7243502,0
2011-05-23,25.21,25.616,25.165,25.347,1442179,0
2011-05-24,25.369,25.533,25.265,25.377,837826,0
2011-05-25,25.305,25.957,25.241,25.882,1532626,0
2011-05-26,25.863,26.428,25.711,26.293,1361407,0
2011-05-27,26.413,26.502,26.085,26.279,1489853,0
2011-05-31,26.566,26.612,26.296,26.443,1942725,0
2011-06-01,26.638,26.638,25.599,25.629,1094538,0
2011-06-02,25.608,25.697,25.137,25.233,1022093,0
2011-06-03,24.988,25.361,24.501,25.144,1029054,0
2011-06-06,25.115,25.165,24.688,24.709,833256,0
2011-06-07,24.806,24.927,24.657,24.664,800818,0
2011-06-08,24.558,24.772,24.278,24.314,700766,0
2011-06-09,24.429,24.429,23.976,24.295,949912,0
2011-06-10,24.128,24.195,23.27,23.417,1205138,0
2011-06-13,23.388,23.696,23.3,23.36,1016931,0
2011-06-14,23.546,23.771,23.433,23.696,666244,0
2011-06-15,23.456,23.613,23.015,23.3,1174387,0
2011-06-16,23.41,23.621,23.172,23.445,1546105,0
2011-06-17,23.664,23.68,23.347,23.43,1628453,0
2011-06-20,23.417,23.521,23.371,23.438,1395160,0
2011-06-21,23.551,23.855,23.371,23.786,2032371,0
2011-06-22,23.778,24.164,23.696,23.884,1014582,0
2011-06-23,23.589,23.643,23.13,23.257,939171,0
2011-06-24,23.25,23.453,23.03,23.257,988702,0
2011-06-27,23.227,23.384,23.121,23.27,750609,0
2011-06-28,23.41,23.453,23.172,23.295,776624,0
2011-06-29,23.384,23.756,23.318,23.726,888322,0
2011-06-30,23.708,23.904,23.497,23.533,1036632,0
2011-07-01,23.621,23.929,23.528,23.838,941984,0
2011-07-05,23.795,23.795,23.355,23.568,1025443,0
2011-07-06,23.535,23.991,23.535,23.938,822227,0
2011-07-07,24.074,24.186,23.998,24.18,647543,0
2011-07-08,23.96,24.074,23.795,23.929,463555,0
2011-07-11,23.711,23.733,23.355,23.417,497582,0
2011-07-12,23.318,23.778,23.318,23.41,583343,0
2011-07-13,23.551,23.576,22.891,22.908,1104170,0
2011-07-14,22.999,23.03,22.279,22.303,1115314,0
2011-07-15,22.409,22.773,22.152,22.757,1199891,0
2011-07-18,22.719,22.803,22.32,22.416,942583,0
2011-07-19,22.545,23.096,22.485,22.954,958267,0
2011-07-20,23.56,23.938,23.172,23.817,1842834,0
2011-07-21,23.96,24.263,23.915,24.028,1450147,0
2011-07-22,24.081,24.186,23.855,24.155,622691,0
2011-07-25,23.915,24.089,23.847,23.976,761419,0
2011-07-26,23.979,24.186,23.771,24.018,780819,0
2011-07-27,23.945,23.945,23.635,23.643,2431010,0
2011-07-28,23.786,23.96,23.384,23.621,1369524,0
2011-07-29,23.333,23.656,23.092,23.51,766933,0
2011-08-01,23.576,23.829,22.954,23.347,1384973,0
2011-08-02,23.133,23.139,21.724,21.822,2548653,0
2011-08-03,21.787,21.851,20.958,21.359,2703998,0
2011-08-04,21.154,21.235,20.337,20.442,1998099,0
2011-08-05,20.608,20.639,19.602,19.77,1823770,0
2011-08-08,19.133,19.397,17.447,17.461,2181979,0
2011-08-09,17.876,18.868,17.188,18.86,2772434,0
2011-08-10,18.444,19.231,18.234,18.277,2895069,0
2011-08-11,18.385,19.307,18.193,19.026,1911127,0
2011-08-12,19.21,19.578,18.884,19.216,1005047,0
2011-08-15,19.361,20.343,19.361,20.337,820071,0
2011-08-16,20.072,20.451,19.92,20.283,1998099,0
2011-08-17,20.329,20.46,19.684,19.898,982856,0
2011-08-18,19.223,19.397,18.777,18.959,1572431,0
2011-08-19,18.719,19.203,18.71,18.77,1005199,0
2011-08-22,19.171,19.171,18.543,18.809,964916,0
2011-08-23,18.902,19.329,18.71,19.179,1452431,0
2011-08-24,19.188,19.566,18.837,19.429,817593,0
2011-08-25,19.584,19.806,18.943,19.051,870822,0
2011-08-26,18.922,19.633,18.52,19.489,894844,0
2011-08-29,19.745,20.578,19.745,20.572,1189000,0
2011-08-30,20.486,20.486,19.959,20.195,949102,0
2011-08-31,20.372,20.529,20.073,20.271,744838,0
2011-09-01,20.307,20.358,19.702,19.716,648956,0
2011-09-02,19.211,19.559,18.857,18.95,677603,0
2011-09-06,18.449,18.998,18.318,18.872,669127,0
2011-09-07,19.212,19.891,19.051,19.882,1236640,0
2011-09-08,19.805,19.852,18.958,19.051,888225,0
2011-09-09,18.857,18.933,18.211,18.371,806669,0
2011-09-12,17.999,18.407,17.932,18.285,934544,0
2011-09-13,18.369,18.86,18.096,18.755,2057764,0
2011-09-14,18.909,19.473,18.635,19.239,1614188,0
2011-09-15,19.453,19.761,19.179,19.74,1374415,0
2011-09-16,19.75,20.205,19.553,20.183,2010283,0
2011-09-19,19.74,19.74,19.437,19.453,1781338,0
2011-09-20,19.574,19.596,19.033,19.06,1111358,0
2011-09-21,19.067,19.135,17.757,17.788,1405665,0
2011-09-22,17.666,17.733,16.808,16.985,1465219,0
2011-09-23,16.958,17.45,16.786,17.118,1089682,0
2011-09-26,17.42,17.615,17.109,17.595,756315,0
2011-09-27,18.012,18.144,17.694,17.851,1052195,0
2011-09-28,17.834,17.921,16.794,16.865,907421,0
2011-09-29,17.219,17.426,16.971,17.271,944471,0
2011-09-30,16.939,17.279,16.748,16.77,696267,0
2011-10-03,16.694,16.77,15.538,15.785,1342018,0
2011-10-04,15.395,17.186,15.13,17.15,2609491,0
2011-10-05,17.035,17.133,15.907,16.494,1314003,0
2011-10-06,16.356,16.925,16.264,16.865,1194489,0
2011-10-07,16.9,16.9,16.009,16.108,1127586,0
2011-10-10,16.47,16.756,16.356,16.64,1444751,0
2011-10-11,16.533,16.834,16.286,16.431,812400,0
2011-10-12,16.603,17.102,16.478,16.885,847905,0
2011-10-13,16.718,16.918,16.3,16.671,794828,0
2011-10-14,16.949,17.42,16.842,17.357,586217,0
2011-10-17,17.186,17.204,16.732,16.801,1052403,0
2011-10-18,16.801,17.708,16.694,17.601,813594,0
2011-10-19,17.601,17.633,17.109,17.256,1199644,0
2011-10-20,17.335,17.834,16.9,17.766,1440993,0
2011-10-21,18.004,18.365,17.949,18.343,699560,0
2011-10-24,18.288,19.528,18.179,19.075,1594205,0
2011-10-25,18.998,19.004,18.518,18.665,1367109,0
2011-10-26,18.89,19.06,18.202,18.357,1064708,0
2011-10-27,19.328,19.99,18.933,19.689,1764629,0
2011-10-28,19.561,19.673,19.026,19.282,773542,0
2011-10-31,18.963,19.297,18.675,18.675,1179168,0
2011-11-01,18.019,18.427,17.733,17.774,1624323,0
2011-11-02,18.11,18.549,17.955,18.357,1099787,0
2011-11-03,18.612,18.906,18.136,18.781,882430,0
2011-11-04,18.56,18.812,18.324,18.675,432793,0
2011-11-07,18.586,18.92,18.227,18.628,566104,0
2011-11-08,18.758,18.941,18.227,18.749,833764,0
2011-11-09,18.271,18.427,17.842,17.963,1388499,0
2011-11-10,18.227,18.326,17.741,17.788,807431,0
2011-11-11,18.027,18.35,17.842,18.258,943414,0
2011-11-14,18.049,18.095,17.505,17.518,1018919,0
2011-11-15,17.394,17.779,17.233,17.624,1043799,0
2011-11-16,17.42,17.588,17.126,17.133,1040059,0
2011-11-17,17.165,17.195,16.61,16.679,1195859,0
2011-11-18,16.848,16.848,16.51,16.71,853871,0
2011-11-21,16.38,16.431,15.887,15.97,1269808,0
2011-11-22,15.902,16.009,15.386,15.517,2050627,0
2011-11-23,15.361,15.408,15.03,15.03,1214398,0
2011-11-25,14.961,15.271,14.9,14.916,422245,0
2011-11-28,15.386,15.471,15.046,15.276,1855680,0
2011-11-29,15.323,15.408,15.062,15.185,925273,0
2011-11-30,15.834,16.088,15.603,16.057,1668658,0
2011-12-01,15.955,16.116,15.708,15.986,1274948,0
2011-12-02,16.078,16.292,15.94,16.063,1360792,0
2011-12-05,16.286,16.54,16.108,16.278,964543,0
2011-12-06,16.203,16.401,16.072,16.261,511480,0
2011-12-07,16.127,16.731,16.102,16.66,1255951,0
2011-12-08,16.566,16.614,16.246,16.306,1096612,0
2011-12-09,16.364,16.842,16.355,16.723,1269676,0
2011-12-12,16.478,16.718,16.415,16.679,1640423,0
2011-12-13,16.794,16.942,16.157,16.264,980207,0
2011-12-14,16.157,16.632,16.148,16.317,835314,0
2011-12-15,16.47,16.686,16.199,16.524,1051443,0
2011-12-16,16.644,16.842,16.573,16.614,2145412,0
2011-12-19,16.77,16.817,16.465,16.485,616877,0
2011-12-20,16.842,17.366,16.755,17.32,928417,0
2011-12-21,17.272,17.366,16.944,17.092,703826,0
2011-12-22,17.224,17.295,16.866,16.944,985593,0
2011-12-23,17.068,17.107,16.748,17.062,466336,0
2011-12-27,17.005,17.233,16.887,16.928,590002,0
2011-12-28,16.893,17.068,16.496,16.598,904958,0
2011-12-29,16.607,16.961,16.558,16.777,619760,0
2011-12-30,16.699,16.911,16.668,16.683,451412,0
2012-01-03,17.031,17.257,16.74,16.911,676394,0
2012-01-04,16.808,16.874,16.432,16.55,583052,0
2012-01-05,16.408,16.677,16.152,16.66,789248,0
2012-01-06,16.677,16.874,16.379,16.677,617299,0
2012-01-09,16.748,16.825,16.329,16.449,831210,0
2012-01-10,16.699,16.919,16.66,16.74,950642,0
2012-01-11,16.542,17.062,16.424,16.996,912341,0
2012-01-12,17.005,18.138,16.834,18.035,2145810,0
2012-01-13,18.56,18.56,17.437,17.689,1338955,0
2012-01-17,17.883,17.9,17.524,17.674,702671,0
2012-01-18,17.659,17.953,17.6,17.776,888626,0
2012-01-19,17.892,18.103,17.846,18.049,666085,0
2012-01-20,18.012,18.027,17.71,18.003,833092,0
2012-01-23,18.012,18.169,17.883,18.103,752260,0
2012-01-24,17.953,18.332,17.868,18.301,499541,0
2012-01-25,18.284,18.606,18.215,18.589,593429,0
2012-01-26,18.615,18.827,18.481,18.615,686057,0
2012-01-27,18.551,18.95,18.466,18.872,657655,0
2012-01-30,18.669,18.899,18.52,18.669,811218,0
2012-01-31,18.771,19.177,18.573,19.018,1442646,0
2012-02-01,19.164,19.516,19,19.469,1044378,0
2012-02-02,19.423,19.565,19,19.375,1779763,0
2012-02-03,19.571,19.837,19.344,19.8,2696703,0
2012-02-06,19.729,19.854,19.559,19.659,873104,0
2012-02-07,19.612,19.707,19.353,19.455,746727,0
2012-02-08,19.559,19.807,19.39,19.659,1038624,0
2012-02-09,19.665,19.995,18.89,19.071,1114108,0
2012-02-10,18.899,18.914,18.529,18.551,747705,0
2012-02-13,18.763,19.164,18.747,19.125,599250,0
2012-02-14,19.077,19.099,18.857,19.046,861964,0
2012-02-15,19.196,19.266,18.959,19.14,1594306,0
2012-02-16,19.156,19.298,19.028,19.249,716736,0
2012-02-17,19.289,19.361,19.077,19.305,620399,0
2012-02-21,19.375,19.398,18.921,19.117,752529,0
2012-02-22,19.085,19.196,18.662,18.669,657561,0
2012-02-23,18.699,18.849,18.582,18.827,987989,0
2012-02-24,18.89,19.085,18.787,19.077,681788,0
2012-02-27,18.959,19.18,18.631,19.132,751328,0
2012-02-28,19.156,19.258,18.95,19.046,576088,0
2012-02-29,19.095,19.336,19.047,19.24,861995,0
2012-03-01,19.242,19.407,19.046,19.14,616361,0
2012-03-02,19.145,19.216,18.842,19.089,1556822,0
2012-03-05,19.071,19.439,19.055,19.439,989886,0
2012-03-06,19.186,19.273,18.953,19.06,1080861,0
2012-03-07,19.075,19.138,18.637,18.821,921268,0
2012-03-08,18.915,18.923,18.495,18.645,1805304,0
2012-03-09,18.654,18.874,18.526,18.614,838760,0
2012-03-12,18.662,18.787,18.419,18.497,1075162,0
2012-03-13,18.655,19.037,18.631,18.95,1151872,0
2012-03-14,18.968,19.298,18.934,18.968,1059576,0
2012-03-15,19.006,19.455,18.921,19.383,737356,0
2012-03-16,19.375,19.517,19.256,19.344,1847739,0
2012-03-19,19.258,19.431,19.055,19.211,1103064,0
2012-03-20,19.097,19.223,18.963,19.025,1950762,0
2012-03-21,19.06,19.06,18.675,18.692,1610498,0
2012-03-22,18.573,18.614,18.138,18.256,998764,0
2012-03-23,18.27,18.392,18.097,18.278,1471914,0
2012-03-26,18.495,18.587,18.217,18.296,1962454,0
2012-03-27,18.336,18.446,18.242,18.392,829102,0
2012-03-28,18.366,18.366,18.049,18.097,966487,0
2012-03-29,17.969,18.573,17.952,18.478,818549,0
2012-03-30,18.416,18.535,18.327,18.431,1069350,0
2012-04-02,18.392,18.622,18.351,18.526,1327402,0
2012-04-03,18.486,18.595,18.25,18.327,991327,0
2012-04-04,18.103,18.208,17.939,17.946,1071803,0
2012-04-05,17.898,17.96,17.532,17.602,345293,0
2012-04-09,17.328,17.486,17.312,17.336,534730,0
2012-04-10,17.372,17.549,17.169,17.2,1118856,0
2012-04-11,17.359,17.366,17.088,17.169,756310,0
2012-04-12,17.153,17.35,17.065,17.342,800999,0
2012-04-13,17.263,17.319,17.035,17.035,557187,0
2012-04-16,17.145,17.732,17.097,17.67,761673,0
2012-04-17,17.796,18.019,17.706,17.867,681843,0
2012-04-18,17.773,17.773,17.597,17.636,484567,0
2012-04-19,17.602,17.706,17.477,17.627,780362,0
2012-04-20,17.756,18.103,17.756,17.898,510003,0
2012-04-23,17.67,17.748,17.494,17.706,589609,0
2012-04-24,17.706,18.161,17.698,18.026,617881,0
2012-04-25,18.183,18.312,17.969,18.199,1010799,0
2012-04-26,18.242,18.747,18.189,18.462,1167958,0
2012-04-27,18.542,18.654,18.358,18.567,637160,0
2012-04-30,18.51,18.708,18.327,18.699,552530,0
2012-05-01,18.708,19.097,18.614,18.963,1011169,0
2012-05-02,18.893,18.971,18.675,18.937,975472,0
2012-05-03,18.945,19.01,18.796,18.902,632811,0
2012-05-04,18.771,18.902,18.699,18.804,876757,0
2012-05-07,18.741,18.971,18.558,18.909,623470,0
2012-05-08,18.834,18.945,18.604,18.874,698535,0
2012-05-09,18.708,18.937,18.662,18.842,938597,0
2012-05-10,18.979,18.996,18.63,18.668,512183,0
2012-05-11,18.517,18.909,18.446,18.637,461095,0
2012-05-14,18.47,18.771,18.406,18.604,915948,0
2012-05-15,18.614,18.63,18.263,18.366,740421,0
2012-05-16,18.431,18.47,18.17,18.304,1278257,0
2012-05-17,18.27,18.343,17.843,17.843,1321346,0
2012-05-18,17.898,18.019,17.302,17.342,499591,0
2012-05-21,17.382,17.713,17.328,17.677,464628,0
2012-05-22,17.677,17.739,17.549,17.655,272049,0
2012-05-23,17.524,17.756,17.302,17.739,365470,0
2012-05-24,17.662,17.898,17.54,17.835,309366,0
2012-05-25,17.788,17.898,17.655,17.713,179997,0
2012-05-29,17.804,18.042,17.796,18.011,340670,0
2012-05-30,17.867,17.881,17.389,17.416,585066,0
2012-05-31,17.416,17.582,17.224,17.477,753870,0
2012-06-01,17.153,17.328,16.889,16.921,669339,0
2012-06-04,16.97,17.112,16.778,16.983,680432,0
2012-06-05,16.899,17.506,16.862,17.439,490957,0
2012-06-06,17.666,18.114,17.469,18.019,871050,0
2012-06-07,18.253,18.324,17.728,17.736,335556,0
2012-06-08,17.703,17.915,17.577,17.915,291550,0
2012-06-11,18.065,18.072,17.224,17.231,845060,0
2012-06-12,17.312,17.477,17.209,17.477,435245,0
2012-06-13,17.35,17.739,17.302,17.494,659276,0
2012-06-14,17.532,17.835,17.477,17.627,876416,0
2012-06-15,17.631,17.695,17.432,17.57,1150019,0
2012-06-18,17.486,17.796,17.416,17.706,1253472,0
2012-06-19,17.719,17.888,17.659,17.803,873295,0
2012-06-20,17.803,18.178,17.803,18.043,1327668,0
2012-06-21,17.985,18.059,17.77,17.808,1267096,0
2012-06-22,17.938,18.043,17.728,17.728,1078540,0
2012-06-25,17.488,17.641,17.409,17.577,580884,0
2012-06-26,17.622,17.858,17.561,17.659,528656,0
2012-06-27,17.762,17.803,17.593,17.762,385264,0
2012-06-28,17.666,18.148,17.534,18.148,446002,0
2012-06-29,18.501,18.905,18.37,18.905,1295764,0
2012-07-02,18.897,18.992,18.685,18.878,901239,0
2012-07-03,18.919,19.038,18.693,18.79,402301,0
2012-07-05,18.758,18.824,18.604,18.646,311063,0
2012-07-06,18.429,18.765,18.379,18.71,245295,0
2012-07-09,18.622,18.765,18.548,18.637,562949,0
2012-07-10,18.71,18.748,18.202,18.332,427395,0
2012-07-11,18.389,18.421,18.193,18.364,414073,0
2012-07-12,18.315,18.557,18.114,18.413,601914,0
2012-07-13,18.451,18.669,18.405,18.46,778896,0
2012-07-16,18.469,18.525,18.315,18.396,411307,0
2012-07-17,18.515,18.573,18.292,18.484,876429,0
2012-07-18,18.421,18.614,18.219,18.332,412892,0
2012-07-19,18.379,18.405,17.824,17.858,602878,0
2012-07-20,17.745,17.858,17.681,17.681,717014,0
2012-07-23,17.527,17.57,17.367,17.488,855689,0
2012-07-24,17.534,17.534,17.207,17.302,363220,0
2012-07-25,17.399,17.469,17.173,17.469,885445,0
2012-07-26,17.278,17.77,17.278,17.561,1105305,0
2012-07-27,17.593,17.599,17.424,17.534,567222,0
2012-07-30,17.479,17.736,17.439,17.695,469413,0
2012-07-31,17.681,17.931,17.622,17.897,590645,0
2012-08-01,17.931,18.003,17.793,17.915,880794,0
2012-08-02,17.808,17.873,17.65,17.824,893415,0
2012-08-03,17.994,18.157,17.952,18.157,614512,0
2012-08-06,18.157,18.324,18.059,18.267,688603,0
2012-08-07,18.421,18.421,18.157,18.259,585711,0
2012-08-08,18.157,18.228,18.012,18.202,478094,0
2012-08-09,18.219,18.253,18.089,18.132,281878,0
2012-08-10,18.123,18.14,17.906,18.098,396604,0
2012-08-13,18.105,18.123,17.865,18.066,321572,0
2012-08-14,18.105,18.123,17.977,18.059,892353,0
2012-08-15,18.114,18.114,17.915,18.114,1008229,0
2012-08-16,18.066,18.082,17.915,18.066,551779,0
2012-08-17,18.036,18.132,17.959,18.073,641123,0
2012-08-20,18.082,18.132,17.888,18.012,469320,0
2012-08-21,18.036,18.193,18.012,18.098,273736,0
2012-08-22,18.059,18.073,17.719,17.915,738117,0
2012-08-23,17.851,17.897,17.689,17.719,351173,0
2012-08-24,17.728,17.833,17.606,17.803,236143,0
2012-08-27,17.88,18.003,17.762,17.888,369092,0
2012-08-28,17.946,18.193,17.858,18.157,523265,0
2012-08-29,18.211,18.211,17.994,18.082,295128,0
2012-08-30,17.946,18.114,17.851,18.043,313475,0
2012-08-31,18.164,18.164,17.865,17.977,567839,0
2012-09-04,17.915,18.34,17.851,18.34,610763,0
2012-09-05,18.37,18.581,18.253,18.542,1177943,0
2012-09-06,18.581,18.743,18.534,18.743,785411,0
2012-09-07,18.824,18.911,18.7,18.816,565281,0
2012-09-10,18.861,18.897,18.693,18.765,540651,0
2012-09-11,18.853,19.281,18.853,19.248,1154563,0
2012-09-12,19.473,19.69,19.281,19.673,960059,0
2012-09-13,19.659,20.027,19.651,19.804,730271,0
2012-09-14,19.827,20.301,19.827,20.221,733259,0
2012-09-17,20.198,20.518,20.173,20.326,1083553,0
2012-09-18,20.311,20.342,20.093,20.164,617582,0
2012-09-19,20.252,20.592,20.205,20.348,1267108,0
2012-09-20,20.238,20.294,19.763,19.804,1082555,0
2012-09-21,19.93,19.956,19.804,19.852,786571,0
2012-09-24,19.82,20.103,19.74,19.787,835801,0
2012-09-25,19.836,19.908,19.385,19.392,987806,0
2012-09-26,19.582,19.626,19.421,19.47,740958,0
2012-09-27,19.527,20.006,19.478,19.708,1059807,0
2012-09-28,19.527,19.722,19.455,19.494,763625,0
2012-10-01,19.609,19.68,19.187,19.438,936696,0
2012-10-02,19.502,19.754,19.43,19.68,729994,0
2012-10-03,19.689,19.959,19.599,19.699,811334,0
2012-10-04,19.763,19.999,19.575,19.722,634579,0
2012-10-05,19.788,20.065,19.754,19.917,678721,0
2012-10-08,19.805,19.893,19.714,19.731,463222,0
2012-10-09,19.745,20.112,19.68,20.057,1343097,0
2012-10-10,20.437,20.691,20.365,20.625,1044751,0
2012-10-11,20.738,21.005,20.641,20.943,6853523,0
2012-10-12,20.96,21.024,20.738,20.778,1122060,0
2012-10-15,20.763,20.998,20.609,20.869,1402546,0
2012-10-16,20.952,20.982,20.722,20.778,762138,0
2012-10-17,20.722,20.917,20.609,20.804,767112,0
2012-10-18,20.788,21.242,20.788,21.242,1353838,0
2012-10-19,21.194,21.226,20.852,20.943,725930,0
2012-10-22,20.968,20.976,20.698,20.877,490574,0
2012-10-23,20.691,20.909,20.494,20.845,1193475,0
2012-10-24,21.049,21.162,20.576,20.657,845588,0
2012-10-25,20.747,20.894,19.821,20.299,1289002,0
2012-10-26,20.326,20.478,19.893,20.048,1244037,0
2012-10-31,20.089,20.519,20.089,20.292,1729020,0
2012-11-01,20.355,20.617,20.283,20.502,1543041,0
2012-11-02,20.657,20.909,20.553,20.641,1027176,0
2012-11-05,20.599,20.65,20.333,20.569,725682,0
2012-11-06,20.683,20.909,20.633,20.861,1020050,0
2012-11-07,20.292,20.56,19.983,20.178,1425176,0
2012-11-08,20.112,20.203,19.78,19.885,1027983,0
2012-11-09,19.811,20.03,19.731,19.836,763424,0
2012-11-12,19.917,19.917,19.575,19.74,829887,0
2012-11-13,19.626,19.917,19.494,19.78,531223,0
2012-11-14,19.811,19.844,19.178,19.25,745814,0
2012-11-15,19.225,19.413,19.038,19.137,593423,0
2012-11-16,19.137,19.291,18.885,19.242,579249,0
2012-11-19,19.43,19.582,19.169,19.325,617636,0
2012-11-20,19.388,19.478,19.225,19.478,431765,0
2012-11-21,19.51,19.651,19.325,19.51,641289,0
2012-11-23,19.575,19.74,19.502,19.617,149229,0
2012-11-26,19.561,19.74,19.421,19.673,499907,0
2012-11-27,19.659,19.78,19.396,19.518,1061054,0
2012-11-28,19.463,19.821,19.307,19.795,589957,0
2012-11-29,19.925,19.959,19.68,19.917,708308,0
2012-11-30,19.925,20.129,19.893,20.073,1214778,0
2012-12-03,20.129,20.235,19.983,20.048,578020,0
2012-12-04,20.015,20.226,19.952,20.195,476416,0
2012-12-05,20.178,20.178,20.006,20.129,749108,0
2012-12-06,20.104,20.268,20.039,20.203,687432,0
2012-12-07,20.195,20.317,20.137,20.235,451874,0
2012-12-10,20.218,20.422,20.098,20.326,553746,0
2012-12-11,20.365,20.584,20.292,20.51,652100,0
2012-12-12,20.625,20.657,20.21,20.299,1583720,0
2012-12-13,20.243,20.373,19.983,20.039,392102,0
2012-12-14,20.203,20.39,19.893,20.048,721902,0
2012-12-17,20.137,20.268,20.039,20.112,655934,0
2012-12-18,20.178,20.326,20.073,20.218,755533,0
2012-12-19,20.259,20.274,20.104,20.146,921472,0
2012-12-20,20.112,20.39,20.112,20.347,661507,0
2012-12-21,20.17,20.545,20.057,20.268,1874131,0
2012-12-24,20.299,20.431,20.17,20.355,310026,0
2012-12-26,20.365,20.381,20.112,20.129,578444,0
2012-12-27,20.255,20.314,19.87,20.215,855234,0
2012-12-28,20.149,20.339,20.083,20.264,438909,0
2012-12-31,20.231,20.585,20.067,20.554,749812,0
2013-01-02,20.872,20.931,20.626,20.889,841533,0
2013-01-03,20.84,21.111,20.833,20.931,467753,0
2013-01-04,20.931,21.047,20.823,21.03,361624,0
2013-01-07,20.881,21.211,20.881,21.211,473272,0
2013-01-08,21.211,21.211,20.956,21.021,349652,0
2013-01-09,21.047,21.055,20.889,20.948,512071,0
2013-01-10,21.002,21.002,20.676,20.781,2187729,0
2013-01-11,20.741,20.781,20.501,20.57,1171795,0
2013-01-14,20.545,20.817,20.363,20.817,830372,0
2013-01-15,20.717,21.441,20.643,21.423,724724,0
2013-01-16,21.407,21.571,21.351,21.474,647608,0
2013-01-17,21.556,21.685,21.407,21.556,385707,0
2013-01-18,21.541,21.695,21.45,21.622,253097,0
2013-01-22,21.614,22.141,21.614,22.131,660685,0
2013-01-23,22.049,22.232,21.967,22.215,705812,0
2013-01-24,22.215,22.42,22.058,22.215,916066,0
2013-01-25,22.278,22.329,22.206,22.329,605848,0
2013-01-28,22.074,22.347,22.033,22.313,1121656,0
2013-01-29,22.288,22.394,22.157,22.295,1110622,0
2013-01-30,22.241,22.329,21.917,21.926,636393,0
2013-01-31,21.961,21.961,21.704,21.77,675594,0
2013-02-01,21.819,22.1,21.77,21.967,789691,0
2013-02-04,21.853,21.967,21.588,21.614,772864,0
2013-02-05,21.73,21.762,21.524,21.565,1040615,0
2013-02-06,21.547,21.845,21.506,21.685,776955,0
2013-02-07,21.762,21.827,21.515,21.656,1307094,0
2013-02-08,22.058,22.428,21.737,21.961,1108819,0
2013-02-11,22.009,22.009,21.678,21.737,471369,0
2013-02-12,21.533,21.754,21.458,21.648,978997,0
2013-02-13,21.631,21.784,21.565,21.639,514160,0
2013-02-14,21.648,21.745,21.407,21.441,590406,0
2013-02-15,21.375,21.481,21.315,21.383,582096,0
2013-02-19,21.383,21.622,21.315,21.622,938130,0
2013-02-20,21.588,21.656,21.324,21.324,469707,0
2013-02-21,21.36,21.36,21.071,21.186,361346,0
2013-02-22,21.285,21.407,21.194,21.392,420193,0
2013-02-25,21.423,21.474,20.733,20.733,523783,0
2013-02-26,20.848,21.211,20.817,21.179,631066,0
2013-02-27,21.179,21.432,21.102,21.27,551037,0
2013-02-28,21.285,21.392,21.071,21.285,766319,0
2013-03-01,21.201,21.315,20.881,21.27,968222,0
2013-03-04,21.226,21.474,21.144,21.467,692939,0
2013-03-05,21.533,21.803,21.309,21.803,670151,0
2013-03-06,21.845,21.876,21.596,21.663,385445,0
2013-03-07,21.648,21.663,21.488,21.614,533360,0
2013-03-08,21.678,22.188,21.481,22.165,735072,0
2013-03-11,22.147,22.568,22.141,22.558,1035539,0
2013-03-12,22.485,22.55,22.338,22.452,925688,0
2013-03-13,22.503,22.64,22.394,22.42,588397,0
2013-03-14,22.321,22.51,22.157,22.165,2492458,0
2013-03-15,22.165,22.206,21.961,22.147,941170,0
2013-03-18,21.935,22.1,21.862,22.026,878059,0
2013-03-19,22.009,22.165,21.606,21.704,657546,0
2013-03-20,21.81,22.049,21.648,22.041,1059659,0
2013-03-21,21.853,22.165,21.81,21.819,1201687,0
2013-03-22,21.944,22.033,21.827,21.917,635449,0
2013-03-25,21.961,22.049,21.778,21.845,704185,0
2013-03-26,21.964,22.224,21.949,21.98,821158,0
2013-03-27,21.832,22.232,21.832,22.224,720785,0
2013-03-28,22.206,22.472,22.107,22.179,1720723,0
2013-04-01,22.224,22.232,22.014,22.206,739905,0
2013-04-02,22.279,22.422,22.164,22.279,652217,0
2013-04-03,22.371,22.38,22.114,22.248,964222,0
2013-04-04,22.296,22.763,22.224,22.745,632988,0
2013-04-05,22.521,22.902,22.348,22.879,666603,0
2013-04-08,22.872,23.203,22.745,23.176,635542,0
2013-04-09,23.203,23.444,22.893,23.42,780882,0
2013-04-10,23.427,23.711,23.403,23.594,1330473,0
2013-04-11,23.585,24.001,23.544,23.943,1120135,0
2013-04-12,23.819,23.967,23.627,23.967,750277,0
2013-04-15,23.902,23.902,23.246,23.377,1252520,0
2013-04-16,23.452,23.727,23.285,23.62,817987,0
2013-04-17,23.503,23.561,23.102,23.321,744779,0
2013-04-18,23.33,23.518,23.162,23.487,538851,0
2013-04-19,23.511,23.795,23.203,23.795,542867,0
2013-04-22,23.87,23.87,23.487,23.735,476935,0
2013-04-23,23.833,24.034,23.768,23.985,680957,0
2013-04-24,24.026,24.042,23.735,23.985,653153,0
2013-04-25,23.976,24.225,23.668,24.06,613957,0
2013-04-26,24.001,24.127,23.627,23.761,396377,0
2013-04-29,23.909,24.167,23.802,23.985,535759,0
2013-04-30,24.084,24.25,23.985,24.101,722278,0
2013-05-01,24.018,24.15,23.676,23.686,659513,0
2013-05-02,23.785,23.976,23.761,23.87,559678,0
2013-05-03,24.092,24.092,23.87,23.902,344655,0
2013-05-06,23.943,23.943,23.768,23.795,656568,0
2013-05-07,23.877,23.951,23.652,23.819,887703,0
2013-05-08,23.842,24.367,23.819,24.367,1197921,0
2013-05-09,24.333,24.385,24.042,24.217,481457,0
2013-05-10,24.241,24.323,23.884,24.285,361285,0
2013-05-13,24.285,24.285,24.076,24.202,606472,0
2013-05-14,24.184,24.393,24.184,24.25,591946,0
2013-05-15,24.135,24.36,24.034,24.36,661585,0
2013-05-16,24.268,24.385,23.993,24.06,377151,0
2013-05-17,24.084,24.294,24.018,24.018,1746082,0
2013-05-20,24.042,24.468,23.877,24.452,689412,0
2013-05-21,24.544,24.784,24.468,24.733,661110,0
2013-05-22,24.724,24.9,23.862,23.943,717310,0
2013-05-23,23.842,23.976,23.42,23.652,800310,0
2013-05-24,23.503,23.561,23.269,23.518,504786,0
2013-05-28,23.735,23.893,23.13,23.221,829205,0
2013-05-29,23.038,23.07,22.214,22.472,1082704,0
2013-05-30,22.463,22.697,22.131,22.232,970902,0
2013-05-31,22.135,22.382,21.95,22.135,1117070,0
2013-06-03,22.147,22.488,21.823,22.131,770874,0
2013-06-04,22.224,22.306,21.663,21.663,516516,0
2013-06-05,21.659,21.748,21.35,21.515,605411,0
2013-06-06,21.467,21.904,21.375,21.904,515678,0
2013-06-07,22.072,22.089,21.608,21.889,456135,0
2013-06-10,21.958,22.038,21.598,21.641,360958,0
2013-06-11,21.432,21.489,21.15,21.283,320067,0
2013-06-12,21.44,21.44,20.943,21.043,457922,0
2013-06-13,21.006,21.788,20.976,21.748,631354,0
2013-06-14,21.732,22.056,21.624,21.972,412622,0
2013-06-17,22.08,22.306,21.84,21.972,573298,0
2013-06-18,21.964,22.348,21.913,22.107,478752,0
2013-06-19,22.131,22.156,21.09,21.322,400053,0
2013-06-20,21.043,21.06,20.343,20.443,782807,0
2013-06-21,20.526,20.76,20.144,20.535,1126349,0
2013-06-24,20.235,20.825,19.794,20.311,716455,0
2013-06-25,20.469,20.835,20.21,20.725,1126402,0
2013-06-26,21.024,21.098,20.779,20.949,737632,0
2013-06-27,21.09,21.621,21.082,21.472,622415,0
2013-06-28,21.511,21.63,21.334,21.435,872618,0
2013-07-01,21.95,22.244,21.376,21.454,972139,0
2013-07-02,21.494,22.092,21.494,21.873,726437,0
2013-07-03,21.755,22.074,21.554,22.025,763364,0
2013-07-05,22.025,22.143,21.511,22.033,882811,0
2013-07-08,22.033,22.2,21.974,22.041,362520,0
2013-07-09,22.109,22.599,22.041,22.461,605240,0
2013-07-10,22.377,22.571,21.858,22.504,2475679,0
2013-07-11,22.805,23.091,22.805,23.025,743889,0
2013-07-12,23.015,23.136,22.747,22.999,542680,0
2013-07-15,23.043,23.336,22.958,23.127,339025,0
2013-07-16,23.211,23.581,23.127,23.182,783808,0
2013-07-17,23.253,23.352,23.099,23.153,473567,0
2013-07-18,23.573,24.083,23.546,24,971172,0
2013-07-19,23.975,24.117,23.723,23.907,512827,0
2013-07-22,23.924,24.251,23.882,24.127,452241,0
2013-07-23,24.176,24.176,23.849,24,362689,0
2013-07-24,24,24.127,23.143,23.191,629998,0
2013-07-25,23.143,23.42,23.007,23.33,717757,0
2013-07-26,23.143,23.52,22.219,22.411,1389241,0
2013-07-29,22.528,22.645,22.143,22.251,1175224,0
2013-07-30,21.805,22.244,21.805,21.999,871131,0
2013-07-31,22.033,22.033,21.034,21.419,2024616,0
2013-08-01,21.577,21.85,21.403,21.67,1435903,0
2013-08-02,21.605,21.723,21.117,21.225,904688,0
2013-08-05,21.15,21.334,20.975,21.051,696473,0
2013-08-06,21.042,21.233,20.949,21.005,461563,0
2013-08-07,21.16,21.316,20.958,21.225,614743,0
2013-08-08,21.303,21.31,20.906,20.949,388041,0
2013-08-09,20.823,21.37,20.823,21.107,372517,0
2013-08-12,21.005,21.014,20.823,20.906,239169,0
2013-08-13,20.889,20.889,20.419,20.528,417263,0
2013-08-14,20.485,20.587,20.369,20.572,338735,0
2013-08-15,20.284,20.293,19.983,20.016,502779,0
2013-08-16,19.93,19.93,19.376,19.468,441978,0
2013-08-19,19.419,19.555,18.991,19.022,699409,0
2013-08-20,19.059,19.468,19.049,19.444,741270,0
2013-08-21,19.36,19.629,19.049,19.259,677327,0
2013-08-22,19.51,19.603,19.133,19.518,866083,0
2013-08-23,19.546,19.898,19.528,19.872,503230,0
2013-08-26,19.93,20.04,19.712,19.847,577655,0
2013-08-27,19.621,19.847,19.621,19.696,373497,0
2013-08-28,19.739,19.739,19.468,19.538,375497,0
2013-08-29,19.494,19.647,19.436,19.486,479484,0
2013-08-30,19.518,19.647,19.075,19.148,1198017,0
2013-09-03,19.406,19.45,18.829,19.083,1394826,0
2013-09-04,19.143,19.356,18.982,19.203,585347,0
2013-09-05,19.194,19.235,18.982,19.03,516980,0
2013-09-06,19.218,19.601,19.218,19.423,377174,0
2013-09-09,19.477,20.006,19.292,19.983,501380,0
2013-09-10,20.137,20.198,19.66,19.73,424354,0
2013-09-11,19.721,19.93,19.486,19.93,492196,0
2013-09-12,19.907,20.073,19.706,19.739,721245,0
2013-09-13,19.73,19.838,19.543,19.685,273886,0
2013-09-16,19.99,20.107,19.847,19.949,260236,0
2013-09-17,19.908,20.087,19.72,19.848,171884,0
2013-09-18,19.789,20.783,19.552,20.767,759763,0
2013-09-19,20.885,21.081,20.673,20.783,841176,0
2013-09-20,20.851,20.894,20.281,20.384,861891,0
2013-09-23,20.317,20.334,20.044,20.214,658083,0
2013-09-24,20.19,20.214,19.9,19.932,556535,0
2013-09-25,19.977,20.308,19.9,20.137,540013,0
2013-09-26,20.281,20.393,20.137,20.357,507022,0
2013-09-27,20.256,20.435,20.07,20.317,340605,0
2013-09-30,20.198,20.367,19.543,19.645,1040279,0
2013-10-01,19.66,20.23,19.583,19.72,1781487,0
2013-10-02,19.695,19.805,19.525,19.705,719039,0
2013-10-03,19.67,19.739,19.134,19.203,881359,0
2013-10-04,19.211,19.346,19.039,19.194,311454,0
2013-10-07,19.014,19.329,18.898,19.218,727820,0
2013-10-08,19.252,19.312,18.929,19.075,768998,0
2013-10-09,19.099,19.441,18.999,19.388,898884,0
2013-10-10,19.601,20.205,19.534,20.205,1078475,0
2013-10-11,20.119,20.572,19.942,20.563,885761,0
2013-10-14,20.348,20.596,20.281,20.418,1005611,0
2013-10-15,20.426,20.463,20.087,20.146,654436,0
2013-10-16,20.23,20.494,20.162,20.367,492277,0
2013-10-17,20.326,20.639,20.265,20.613,1162566,0
2013-10-18,20.596,20.655,20.172,20.273,1163540,0
2013-10-21,20.326,20.4,20.137,20.281,554259,0
2013-10-22,20.334,20.588,20.265,20.367,739691,0
2013-10-23,20.326,20.435,20.034,20.111,742549,0
2013-10-24,20.162,20.418,20.034,20.326,972050,0
2013-10-25,20.519,21.286,20.519,21.176,980695,0
2013-10-28,21.096,21.261,20.774,21.021,971544,0
2013-10-29,20.86,21.233,20.463,21.225,1290432,0
2013-10-30,21.216,21.27,21.021,21.183,1551662,0
2013-10-31,21.168,21.225,20.903,20.919,942741,0
2013-11-01,20.911,21.573,20.655,21.096,660797,0
2013-11-04,21.209,21.209,20.716,20.894,460571,0
2013-11-05,20.75,20.75,20.501,20.51,330438,0
2013-11-06,20.647,20.691,20.357,20.426,323014,0
2013-11-07,20.418,20.555,19.882,19.932,540507,0
2013-11-08,20.326,20.519,19.628,20,774045,0
2013-11-11,20.009,20.214,19.9,20.044,245130,0
2013-11-12,19.984,20,19.685,19.915,320511,0
2013-11-13,19.873,20.034,19.695,19.984,568027,0
2013-11-14,20.062,20.418,19.984,20.172,367192,0
2013-11-15,20.137,20.214,20.027,20.111,396802,0
2013-11-18,19.797,20.087,19.583,19.781,734924,0
2013-11-19,19.797,19.848,19.561,19.628,417138,0
2013-11-20,19.645,19.9,19.194,19.296,575354,0
2013-11-21,19.244,19.388,19.108,19.262,586096,0
2013-11-22,19.287,19.287,19.039,19.194,308217,0
2013-11-25,19.176,19.211,18.768,18.802,568227,0
2013-11-26,18.776,18.776,18.376,18.659,992063,0
2013-11-27,18.776,19.022,18.699,19.014,459071,0
2013-11-29,19.006,19.167,18.727,18.906,345816,0
2013-12-02,18.852,18.982,18.659,18.727,541063,0
2013-12-03,18.581,18.64,18.42,18.531,663008,0
2013-12-04,18.403,18.936,18.368,18.581,510720,0
2013-12-05,18.556,18.581,18.265,18.565,435353,0
2013-12-06,18.709,18.954,18.581,18.75,750161,0
2013-12-09,18.829,19.117,18.735,18.991,620300,0
2013-12-10,18.954,19.252,18.898,19.039,596524,0
2013-12-11,19.014,19.083,18.718,18.843,1267977,0
2013-12-12,18.785,18.878,18.606,18.665,422241,0
2013-12-13,18.743,19.091,18.587,18.634,1202677,0
2013-12-16,18.878,19.159,18.634,19.083,693103,0
2013-12-17,19.117,19.552,19.006,19.456,800635,0
2013-12-18,19.499,20.154,19.322,20.111,1174229,0
2013-12-19,20.299,20.435,19.96,20.027,965885,0
2013-12-20,20.162,20.357,20.053,20.317,1579164,0
2013-12-23,20.418,20.51,20.281,20.4,984862,0
2013-12-24,20.375,20.604,20.308,20.409,282609,0
2013-12-26,20.47,20.707,20.326,20.463,1112614,0
2013-12-27,20.466,20.759,20.378,20.739,1099295,0
2013-12-30,20.759,20.98,20.722,20.939,581467,0
2013-12-31,20.939,21.024,20.311,20.378,1335456,0
2014-01-02,20.293,20.68,20.258,20.552,669568,0
2014-01-03,20.601,20.766,20.473,20.672,528537,0
2014-01-06,20.739,21.068,20.689,20.947,1122197,0
2014-01-07,21.076,21.247,20.904,20.929,971376,0
2014-01-08,20.844,21.024,20.569,20.877,1159004,0
2014-01-09,20.851,20.988,20.637,20.766,614710,0
2014-01-10,20.851,21.076,20.653,21.004,872648,0
2014-01-13,21.004,21.153,20.956,21.034,541299,0
2014-01-14,21.076,21.464,21.014,21.428,777828,0
2014-01-15,21.524,21.524,21.162,21.257,750339,0
2014-01-16,21.172,21.403,21.076,21.247,625367,0
2014-01-17,21.144,21.238,20.98,21.181,496745,0
2014-01-21,21.323,21.635,21.212,21.436,632436,0
2014-01-22,21.496,21.653,21.403,21.6,504850,0
2014-01-23,21.514,21.668,21.369,21.582,462910,0
2014-01-24,21.48,21.541,21.181,21.23,391051,0
2014-01-27,21.162,21.204,20.919,20.98,738552,0
2014-01-28,21.051,21.436,20.947,21.394,652262,0
2014-01-29,21.257,21.342,20.98,21.014,411020,0
2014-01-30,21.204,21.436,21.144,21.394,524376,0
2014-01-31,21.119,21.541,21.042,21.376,842148,0
2014-02-03,21.342,21.436,20.637,20.844,1250699,0
2014-02-04,20.86,21.314,20.782,21.212,1106735,0
2014-02-05,20.919,21.153,20.826,21.068,602591,0
2014-02-06,21.109,21.41,21.024,21.204,1014230,0
2014-02-07,20.663,21.937,20.534,21.824,1142480,0
2014-02-10,21.899,22.056,21.635,21.969,812164,0
2014-02-11,21.977,22.529,21.908,22.306,809896,0
2014-02-12,22.35,22.718,22.278,22.702,764741,0
2014-02-13,22.623,23.071,22.573,22.788,1171851,0
2014-02-14,22.752,23.268,22.639,23.055,1092337,0
2014-02-18,23.088,23.227,22.943,23.165,676470,0
2014-02-19,23.124,23.458,23.124,23.268,492228,0
2014-02-20,23.295,23.449,23.133,23.2,795521,0
2014-02-21,23.227,23.38,23.078,23.295,479801,0
2014-02-24,23.346,23.441,23.114,23.133,798173,0
2014-02-25,23.14,23.467,23.124,23.181,521227,0
2014-02-26,23.268,23.285,22.84,22.875,663785,0
2014-02-27,22.856,23.047,22.736,22.897,400969,0
2014-02-28,22.875,23.124,22.84,22.943,835998,0
2014-03-03,22.856,22.992,22.648,22.744,942699,0
2014-03-04,22.875,23.276,22.875,23.219,697390,0
2014-03-05,23.173,23.398,23.019,23.219,415036,0
2014-03-06,23.244,23.332,22.795,22.813,518440,0
2014-03-07,22.831,22.831,22.1,22.202,1082603,0
2014-03-10,22.15,22.306,22.073,22.168,480897,0
2014-03-11,22.246,22.426,22.133,22.192,761877,0
2014-03-12,22.15,22.358,22.038,22.315,1106128,0
2014-03-13,22.288,22.35,22.013,22.03,699595,0
2014-03-14,22.03,22.306,22.03,22.254,460459,0
2014-03-17,22.296,22.47,22.108,22.315,493645,0
2014-03-18,22.315,22.563,22.262,22.496,450051,0
2014-03-19,22.52,22.744,21.731,21.824,560716,0
2014-03-20,21.824,21.893,21.566,21.884,427256,0
2014-03-21,21.918,22.623,21.918,22.573,1178463,0
2014-03-24,22.592,22.668,22.229,22.366,461723,0
2014-03-25,22.486,22.685,22.341,22.582,342775,0
2014-03-26,22.702,22.736,22.35,22.477,614958,0
2014-03-27,22.412,22.794,22.281,22.794,546913,0
2014-03-28,22.831,23.231,22.777,23.143,770142,0
2014-03-31,23.213,23.429,23.012,23.16,718450,0
2014-04-01,23.176,23.176,22.76,23.168,630072,0
2014-04-02,23.012,23.204,22.847,23.057,444862,0
2014-04-03,23.064,23.168,22.943,23.107,505376,0
2014-04-04,23.184,23.56,23.012,23.491,1086442,0
2014-04-07,23.404,23.813,23.404,23.516,917081,0
2014-04-08,23.482,23.943,23.29,23.917,820376,0
2014-04-09,23.951,23.951,23.542,23.741,430392,0
2014-04-10,23.751,23.977,23.482,23.656,785003,0
2014-04-11,23.533,23.796,23.421,23.447,697520,0
2014-04-14,23.168,23.351,22.787,23.168,1255171,0
2014-04-15,23.184,23.377,23.117,23.257,898659,0
2014-04-16,23.351,23.602,23.257,23.56,354676,0
2014-04-17,23.5,23.509,23.012,23.143,734170,0
2014-04-21,23.107,23.394,23.064,23.272,670111,0
2014-04-22,23.257,23.384,23.117,23.272,1017907,0
2014-04-23,23.264,23.36,22.952,23.257,675526,0
2014-04-24,23.307,23.327,23.057,23.184,575531,0
2014-04-25,23.09,23.299,22.865,22.907,1544275,0
2014-04-28,23.003,23.343,22.847,23.213,680841,0
2014-04-29,23.299,23.369,22.943,23.039,524902,0
2014-04-30,22.978,23.281,22.978,23.257,487985,0
2014-05-01,23.281,23.281,22.952,23.176,447294,0
2014-05-02,23.136,23.334,23.003,23.213,463652,0
2014-05-05,23.049,23.136,22.916,23.039,469838,0
2014-05-06,22.916,22.961,22.769,22.883,346256,0
2014-05-07,22.936,23.307,22.839,23.299,613171,0
2014-05-08,23.299,23.455,23.176,23.272,522432,0
2014-05-09,23.281,23.622,23.127,23.622,583374,0
2014-05-12,23.741,23.821,23.579,23.796,616822,0
2014-05-13,23.821,24.013,23.647,23.786,444850,0
2014-05-14,23.733,23.986,23.509,23.804,379309,0
2014-05-15,23.741,23.943,23.622,23.7,920348,0
2014-05-16,23.638,23.708,23.404,23.682,416649,0
2014-05-19,23.602,23.89,23.464,23.761,400387,0
2014-05-20,23.682,23.917,23.447,23.516,547891,0
2014-05-21,23.647,23.647,23.36,23.455,313268,0
2014-05-22,23.464,23.509,23.257,23.351,557205,0
2014-05-23,23.307,23.7,23.272,23.647,324388,0
2014-05-27,23.761,24.02,23.57,23.943,546949,0
2014-05-28,23.866,23.917,23.602,23.804,366902,0
2014-05-29,23.828,24.004,23.733,23.874,238310,0
2014-05-30,23.847,24.073,23.796,23.951,614480,0
2014-06-02,23.917,24.292,23.857,24.134,386167,0
2014-06-03,24.1,24.228,23.986,24.073,625708,0
2014-06-04,24.082,24.228,23.934,24.116,583187,0
2014-06-05,24.221,24.584,24.109,24.577,678956,0
2014-06-06,24.648,24.707,24.498,24.584,327122,0
2014-06-09,24.472,24.743,24.314,24.472,1237535,0
2014-06-10,24.42,24.544,24.292,24.402,373143,0
2014-06-11,24.386,24.56,24.177,24.498,478683,0
2014-06-12,24.429,24.621,24.15,24.584,634046,0
2014-06-13,24.629,24.811,24.352,24.621,667936,0
2014-06-16,24.584,24.801,24.516,24.603,581549,0
2014-06-17,24.525,24.865,24.49,24.752,806693,0
2014-06-18,24.715,25.124,24.448,25.046,765525,0
2014-06-19,25.046,25.287,24.907,25.238,670956,0
2014-06-20,25.168,25.266,24.978,25.091,1351120,0
2014-06-23,25.091,25.229,24.996,25.063,891502,0
2014-06-24,24.996,25.275,24.865,24.9,1809939,0
2014-06-25,24.856,24.978,24.57,24.629,479352,0
2014-06-26,24.634,24.634,24.213,24.316,653095,0
2014-06-27,24.293,24.626,24.293,24.607,938377,0
2014-06-30,24.634,24.695,24.325,24.413,1082586,0
2014-07-01,24.502,24.695,24.307,24.564,740723,0
2014-07-02,24.58,24.58,24.345,24.468,555761,0
2014-07-03,24.468,24.468,24.142,24.316,349462,0
2014-07-07,24.275,24.758,24.266,24.748,762215,0
2014-07-08,24.686,24.967,24.686,24.898,740314,0
2014-07-09,24.914,24.922,24.652,24.678,556843,0
2014-07-10,24.461,24.854,24.388,24.791,432995,0
2014-07-11,24.835,24.977,24.669,24.879,313656,0
2014-07-14,24.94,25.259,24.748,25.24,437483,0
2014-07-15,25.16,25.478,25.029,25.099,1029614,0
2014-07-16,25.135,25.363,24.949,25.221,644087,0
2014-07-17,25.117,25.169,24.905,24.958,497496,0
2014-07-18,25.063,25.231,24.914,25.204,301705,0
2014-07-21,25.125,25.363,24.958,25.354,398267,0
2014-07-22,25.406,25.714,25.397,25.653,1176640,0
2014-07-23,25.626,25.704,25.546,25.677,383936,0
2014-07-24,25.686,25.818,25.556,25.714,846671,0
2014-07-25,24.854,25.846,24.854,25.677,1261622,0
2014-07-28,25.677,25.776,25.433,25.52,451671,0
2014-07-29,25.538,25.59,25.24,25.259,608187,0
2014-07-30,25.308,25.441,24.922,25.029,428533,0
2014-07-31,24.898,25.072,24.748,24.905,837504,0
2014-08-01,24.889,24.889,24.483,24.502,515116,0
2014-08-04,24.529,24.539,24.301,24.52,436882,0
2014-08-05,24.432,24.58,24.142,24.159,615082,0
2014-08-06,24.099,24.238,23.957,24.229,759246,0
2014-08-07,24.345,24.404,24.064,24.089,502012,0
2014-08-08,24.169,24.598,24.012,24.564,530221,0
2014-08-11,24.626,24.791,24.52,24.644,410908,0
2014-08-12,24.588,24.72,24.413,24.58,267806,0
2014-08-13,24.652,25.037,24.644,24.967,402707,0
2014-08-14,25.003,25.029,24.73,24.739,314366,0
2014-08-15,24.854,24.922,24.529,24.564,392597,0
2014-08-18,24.678,24.854,24.546,24.768,540036,0
2014-08-19,24.844,24.922,24.73,24.835,506383,0
2014-08-20,24.808,24.958,24.703,24.758,796851,0
2014-08-21,24.784,25.02,24.703,24.922,1037515,0
2014-08-22,24.949,24.967,24.617,24.739,410524,0
2014-08-25,24.863,24.889,24.52,24.58,316141,0
2014-08-26,24.588,24.922,24.588,24.827,312376,0
2014-08-27,24.863,24.986,24.652,24.711,426304,0
2014-08-28,24.711,24.791,24.564,24.652,969554,0
2014-08-29,24.711,24.986,24.573,24.914,431637,0
2014-09-02,24.905,25.108,24.784,24.854,646970,0
2014-09-03,25.003,25.135,24.931,25.099,556962,0
2014-09-04,25.072,25.204,24.879,24.922,329568,0
2014-09-05,24.914,25.669,24.914,25.643,870758,0
2014-09-08,25.59,25.669,25.433,25.485,527184,0
2014-09-09,25.433,25.433,25.204,25.346,271073,0
2014-09-10,25.283,25.283,24.914,24.931,309855,0
2014-09-11,24.986,25.24,24.94,25.187,327684,0
2014-09-12,25.108,25.108,23.957,24.089,490586,0
2014-09-15,24.099,24.388,23.774,23.782,764102,0
2014-09-16,23.765,23.957,23.746,23.843,1424415,0
2014-09-17,23.941,24.115,23.765,23.774,795043,0
2014-09-18,23.896,23.914,23.29,23.299,707115,0
2014-09-19,23.378,23.616,23.307,23.307,1027284,0
2014-09-22,23.257,23.327,22.913,22.975,578234,0
2014-09-23,22.957,23.175,22.738,22.745,871884,0
2014-09-24,22.712,22.99,22.615,22.791,666200,0
2014-09-25,22.764,22.852,22.607,22.764,514718,0
2014-09-26,22.759,23.362,22.652,23.257,569638,0
2014-09-29,23.044,23.175,22.891,23.104,356227,0
2014-09-30,23.124,23.175,22.794,22.822,552587,0
2014-10-01,22.804,22.946,22.652,22.813,1051109,0
2014-10-02,22.768,23.007,22.545,22.75,405360,0
2014-10-03,22.822,22.998,22.61,22.857,250024,0
2014-10-06,22.891,23.16,22.848,22.998,449669,0
2014-10-07,22.938,23.063,22.68,22.68,545059,0
2014-10-08,22.733,23.175,22.537,23.077,856426,0
2014-10-09,23.053,23.309,22.724,22.813,802817,0
2014-10-10,22.883,23.16,22.733,22.866,717581,0
2014-10-13,22.9,23.222,22.794,23.053,825555,0
2014-10-14,23.175,23.513,23.133,23.309,1349741,0
2014-10-15,23.175,23.478,22.84,22.891,1044930,0
2014-10-16,22.602,22.989,22.441,22.9,941304,0
2014-10-17,23.141,23.141,22.617,22.84,656787,0
2014-10-20,22.848,23.337,22.794,23.337,779116,0
2014-10-21,23.823,23.878,23.309,23.87,472813,0
2014-10-22,23.87,24.1,23.771,23.948,420376,0
2014-10-23,24.207,24.358,23.984,24.223,611342,0
2014-10-24,24.276,24.48,24.019,24.31,464052,0
2014-10-27,24.223,24.71,24.215,24.71,573753,0
2014-10-28,24.747,24.96,24.535,24.923,517737,0
2014-10-29,24.915,25.031,24.408,24.667,709414,0
2014-10-30,24.623,24.827,24.544,24.817,304154,0
2014-10-31,24.375,24.817,24.179,24.259,7111906,0
2014-11-03,24.241,24.585,24.223,24.399,2369796,0
2014-11-04,24.366,24.516,24.269,24.358,1709693,0
2014-11-05,24.456,24.471,24.207,24.427,912042,0
2014-11-06,24.506,24.701,24.259,24.393,809456,0
2014-11-07,24.418,24.827,24.276,24.747,1078133,0
2014-11-10,24.701,24.996,24.585,24.798,636922,0
2014-11-11,24.827,24.827,24.506,24.757,404764,0
2014-11-12,24.623,24.871,24.561,24.658,1094296,0
2014-11-13,24.685,24.941,24.604,24.844,637004,0
2014-11-14,24.844,25.014,24.456,24.516,562080,0
2014-11-17,24.465,24.623,24.465,24.577,865177,0
2014-11-18,24.585,24.677,24.535,24.544,815682,0
2014-11-19,24.535,24.561,24.197,24.241,593341,0
2014-11-20,24.197,24.329,24.1,24.304,195540,0
2014-11-21,24.408,24.516,24.276,24.489,480541,0
2014-11-24,24.57,24.701,24.489,24.577,383031,0
2014-11-25,24.685,24.71,24.525,24.577,1129211,0
2014-11-26,24.667,24.89,24.506,24.808,515110,0
2014-11-28,24.783,25.111,24.783,24.941,330922,0
2014-12-01,24.906,25.022,24.658,24.79,861511,0
2014-12-02,24.79,25.12,24.551,25.022,613165,0
2014-12-03,25.039,25.216,25.005,25.138,584808,0
2014-12-04,25.084,25.378,24.915,25.264,627477,0
2014-12-05,25.155,25.36,24.932,25.273,574265,0
2014-12-08,25.264,25.528,25.12,25.182,687013,0
2014-12-09,25.138,25.476,24.969,25.412,547961,0
2014-12-10,25.334,25.456,25.155,25.294,367966,0
2014-12-11,25.431,25.563,25.286,25.528,714573,0
2014-12-12,25.51,25.598,24.996,25.014,979024,0
2014-12-15,25.048,25.28,24.525,24.65,1278225,0
2014-12-16,24.642,24.863,24.399,24.516,1291563,0
2014-12-17,24.604,24.996,24.544,24.932,1822617,0
2014-12-18,25.075,25.075,24.561,25.014,1944423,0
2014-12-19,24.969,25.294,24.915,25.075,1807962,0
2014-12-22,25.102,25.633,25.102,25.626,561919,0
2014-12-23,25.732,25.776,25.537,25.653,467773,0
2014-12-24,25.653,25.82,25.378,25.403,382631,0
2014-12-26,25.456,25.669,25.36,25.431,368296,0
2014-12-29,25.443,25.802,25.21,25.533,491794,0
2014-12-30,25.507,25.946,25.443,25.882,542614,0
2014-12-31,25.982,26.196,25.408,25.417,750829,0
2015-01-02,25.551,25.909,25.417,25.847,536695,0
2015-01-05,25.713,26.089,25.64,25.955,701273,0
2015-01-06,26.035,26.187,25.847,25.866,1083830,0
2015-01-07,26.214,26.223,25.767,26.025,1694713,0
2015-01-08,26.025,26.205,25.917,26.035,896840,0
2015-01-09,26.098,26.347,25.875,26.17,751501,0
2015-01-12,26.249,26.457,26.153,26.187,653290,0
2015-01-13,26.448,26.58,26.016,26.421,1183836,0
2015-01-14,26.006,26.636,25.882,26.555,1244778,0
2015-01-15,26.589,26.705,26.089,26.295,750124,0
2015-01-16,26.314,26.608,26.153,26.58,593010,0
2015-01-20,26.663,26.68,26.143,26.331,718646,0
2015-01-21,26.268,26.347,26.098,26.178,435436,0
2015-01-22,26.232,26.598,26.214,26.555,584943,0
2015-01-23,26.539,26.724,26.366,26.48,686803,0
2015-01-26,26.519,27.281,26.457,27.263,1244257,0
2015-01-27,27.164,27.289,26.983,27.281,1022510,0
2015-01-28,27.352,27.539,27.146,27.183,1427603,0
2015-01-29,27.216,27.352,27.032,27.254,943529,0
2015-01-30,27.226,27.254,26.769,26.877,963574,0
2015-02-02,26.867,26.974,26.196,26.58,1158610,0
2015-02-03,26.51,27.111,26.394,27.101,1026551,0
2015-02-04,27.04,27.44,26.895,27.064,959539,0
2015-02-05,27.146,27.415,27.032,27.38,666240,0
2015-02-06,27.281,27.388,26.778,26.941,1269873,0
2015-02-09,26.914,27.164,26.663,26.663,995874,0
2015-02-10,26.672,26.841,26.079,26.295,906239,0
2015-02-11,26.295,26.519,25.713,26.016,649558,0
2015-02-12,26.114,26.429,25.875,26.384,765356,0
2015-02-13,26.411,26.571,26.143,26.438,1367809,0
2015-02-17,26.429,26.805,26.295,26.457,1241959,0
2015-02-18,26.448,26.715,26.161,26.696,1058436,0
2015-02-19,26.547,26.885,26.259,26.663,2555964,0
2015-02-20,26.626,26.983,26.547,26.914,953685,0
2015-02-23,27.146,27.44,27.047,27.324,1615335,0
2015-02-24,27.245,27.254,26.589,26.715,1041976,0
2015-02-25,26.761,26.941,26.645,26.724,1188467,0
2015-02-26,26.724,26.778,26.457,26.636,1749254,0
2015-02-27,26.696,26.769,26.304,26.338,2133197,0
2015-03-02,26.438,26.859,26.376,26.696,1254824,0
2015-03-03,26.654,26.696,26.347,26.5,781113,0
2015-03-04,26.411,26.5,26.025,26.133,510658,0
2015-03-05,26.304,26.394,26.124,26.232,713918,0
2015-03-06,25.955,25.955,25.318,25.64,1644711,0
2015-03-09,25.694,25.882,25.524,25.615,681882,0
2015-03-10,25.533,25.857,25.507,25.73,1465564,0
2015-03-11,25.721,25.955,25.659,25.9,1028238,0
2015-03-12,25.975,26.314,25.909,26.187,892062,0
2015-03-13,26.178,26.268,25.866,26.249,600512,0
2015-03-16,26.394,26.555,26.232,26.285,788703,0
2015-03-17,26.187,26.322,26.079,26.205,977118,0
2015-03-18,26.241,26.58,25.909,26.529,1582875,0
2015-03-19,26.429,26.885,26.411,26.787,824086,0
2015-03-20,26.833,27.629,26.744,27.548,1848305,0
2015-03-23,27.531,27.72,27.315,27.315,1005912,0
2015-03-24,27.245,27.299,26.814,26.824,1214643,0
2015-03-25,26.859,26.966,26.223,26.295,1009150,0
2015-03-26,26.205,26.384,25.891,25.955,598736,0
2015-03-27,26.059,26.275,25.869,26.002,657762,0
2015-03-30,26.14,26.628,26.095,26.54,1305491,0
2015-03-31,26.491,26.781,26.384,26.573,881849,0
2015-04-01,26.54,26.675,26.24,26.54,614824,0
2015-04-02,26.619,26.808,26.429,26.708,823560,0
2015-04-06,26.708,27.018,26.708,27.008,1618264,0
2015-04-07,26.963,26.979,26.548,26.6,1086578,0
2015-04-08,26.6,26.791,26.573,26.675,849210,0
2015-04-09,26.61,26.69,26.059,26.159,907098,0
2015-04-10,26.322,26.481,26.13,26.159,696747,0
2015-04-13,26.103,26.257,26.069,26.111,530576,0
2015-04-14,26.221,26.421,26.13,26.168,489669,0
2015-04-15,26.221,26.257,25.894,25.921,970410,0
2015-04-16,25.877,26.103,25.778,25.96,569238,0
2015-04-17,25.894,26.041,25.625,25.696,482594,0
2015-04-20,25.751,25.869,25.596,25.669,401932,0
2015-04-21,25.823,25.979,25.625,25.633,442558,0
2015-04-22,25.596,25.743,25.534,25.587,515155,0
2015-04-23,25.579,25.642,25.471,25.57,833289,0
2015-04-24,25.596,25.625,25.433,25.443,1029863,0
2015-04-27,25.507,25.669,25.371,25.471,787848,0
2015-04-28,25.461,25.471,24.728,25.072,1493222,0
2015-04-29,24.828,24.893,24.142,24.295,1344628,0
2015-04-30,24.158,24.295,23.606,23.871,1130142,0
2015-05-01,23.942,24.295,23.871,23.969,1294101,0
2015-05-04,24.06,24.449,23.997,24.276,1227102,0
2015-05-05,24.231,24.231,23.725,23.798,1053637,0
2015-05-06,23.762,23.933,23.588,23.733,792391,0
2015-05-07,23.788,24.195,23.716,24.149,916921,0
2015-05-08,24.439,24.776,24.258,24.258,597908,0
2015-05-11,24.205,24.421,23.823,23.933,458933,0
2015-05-12,23.762,23.997,23.5,23.933,679783,0
2015-05-13,24.06,24.286,23.616,23.653,535220,0
2015-05-14,23.733,24.096,23.67,24.04,592379,0
2015-05-15,24.142,24.33,23.987,24.286,278980,0
2015-05-18,24.149,24.168,23.905,24.06,512496,0
2015-05-19,23.978,24.231,23.852,24.06,793489,0
2015-05-20,24.123,24.223,23.959,24.032,286351,0
2015-05-21,24.105,24.123,23.77,23.905,648213,0
2015-05-22,23.77,23.951,23.725,23.806,849101,0
2015-05-26,23.742,23.752,23.525,23.597,651785,0
2015-05-27,23.635,23.823,23.463,23.788,559322,0
2015-05-28,23.752,23.842,23.543,23.581,425232,0
2015-05-29,23.563,23.635,23.156,23.219,1500739,0
2015-06-01,23.281,23.77,23.19,23.688,912700,0
2015-06-02,23.588,23.588,23.373,23.434,506261,0
2015-06-03,23.399,23.481,23.047,23.047,805207,0
2015-06-04,23.028,23.164,22.911,23.064,900843,0
2015-06-05,22.783,22.911,22.576,22.713,1160105,0
2015-06-08,22.73,22.803,22.586,22.614,981438,0
2015-06-09,22.586,22.685,22.402,22.442,797723,0
2015-06-10,22.442,22.74,22.402,22.512,1216462,0
2015-06-11,22.675,22.839,22.576,22.667,925013,0
2015-06-12,22.621,22.774,22.485,22.54,832626,0
2015-06-15,22.522,22.567,22.323,22.522,1084479,0
2015-06-16,22.548,22.803,22.452,22.756,1158002,0
2015-06-17,22.756,22.883,22.576,22.713,6082338,0
2015-06-18,22.74,23.164,22.713,23.038,1102062,0
2015-06-19,22.983,23.001,22.703,22.93,2161444,0
2015-06-22,22.955,23.1,22.783,22.803,1096643,0
2015-06-23,22.685,22.803,22.567,22.586,951214,0
2015-06-24,22.586,22.675,22.394,22.432,1266354,0
2015-06-25,22.412,22.432,22.17,22.17,1140316,0
2015-06-26,22.256,22.374,22.109,22.23,1310520,0
2015-06-29,22.064,22.383,21.607,21.635,1272587,0
2015-06-30,21.771,21.798,21.471,21.534,906239,0
2015-07-01,21.451,21.753,21.312,21.753,1175401,0
2015-07-02,21.872,22.174,21.615,21.717,772778,0
2015-07-06,21.615,21.898,21.607,21.88,768078,0
2015-07-07,21.972,22.291,21.972,22.23,1074172,0
2015-07-08,22.137,22.274,21.89,21.963,846132,0
2015-07-09,22.036,22.082,21.697,21.736,510412,0
2015-07-10,21.817,22.329,21.788,22.24,1365507,0
2015-07-13,22.32,22.695,22.165,22.24,841432,0
2015-07-14,22.291,22.383,22.156,22.24,526925,0
2015-07-15,22.181,22.19,22,22.045,682780,0
2015-07-16,22.146,22.248,22.073,22.22,732986,0
2015-07-17,22.19,22.24,21.917,21.99,492266,0
2015-07-20,21.955,22.101,21.89,22.064,704344,0
2015-07-21,22.045,22.2,21.936,22.045,869636,0
2015-07-22,22.026,22.274,21.955,22.137,597321,0
2015-07-23,22.137,22.137,21.717,21.936,929323,0
2015-07-24,21.907,22.045,21.744,21.955,734844,0
2015-07-27,21.946,22.092,21.807,21.946,1079637,0
2015-07-28,21.788,21.946,21.369,21.423,1385949,0
2015-07-29,21.305,21.332,20.83,21.186,2170973,0
2015-07-30,21.103,21.186,20.92,21.011,1194750,0
2015-07-31,21.169,21.405,21.112,21.159,815851,0
2015-08-03,21.195,21.24,21.059,21.169,630154,0
2015-08-04,21.178,21.36,20.83,20.873,1079857,0
2015-08-05,20.92,21.041,20.801,20.911,1394478,0
2015-08-06,20.873,21.084,20.7,21.041,1427479,0
2015-08-07,21.011,21.212,20.811,21.169,1056353,0
2015-08-10,21.25,21.269,21.059,21.24,1042688,0
2015-08-11,21.212,21.341,21.112,21.149,736604,0
2015-08-12,21.093,21.471,20.976,21.432,1119103,0
2015-08-13,21.396,21.625,21.212,21.432,1404863,0
2015-08-14,21.369,21.697,21.278,21.678,665318,0
2015-08-17,21.678,21.807,21.461,21.788,718118,0
2015-08-18,21.669,21.753,21.551,21.597,897185,0
2015-08-19,21.415,21.597,21.269,21.515,549550,0
2015-08-20,21.607,21.826,21.351,21.534,914455,0
2015-08-21,21.369,21.496,20.865,20.865,898278,0
2015-08-24,19.778,20.498,19.695,19.749,1229337,0
2015-08-25,20.352,20.352,19.329,19.338,1093958,0
2015-08-26,19.778,19.851,19.283,19.613,1538670,0
2015-08-27,19.786,20.105,19.511,19.952,1069143,0
2015-08-28,19.895,19.987,19.603,19.822,639300,0
2015-08-31,19.805,19.805,19.173,19.236,1134517,0
2015-09-01,18.9,19.137,18.752,18.972,1983818,0
2015-09-02,19.081,19.301,18.789,18.953,991418,0
2015-09-03,19.099,19.21,19,19.145,733751,0
2015-09-04,18.981,18.981,18.414,18.606,991965,0
2015-09-08,18.826,18.89,18.616,18.752,958075,0
2015-09-09,18.89,18.981,18.661,18.789,1251817,0
2015-09-10,18.762,19.236,18.762,18.853,1095900,0
2015-09-11,18.807,19.301,18.807,19.192,740968,0
2015-09-14,19.202,19.329,18.909,19.236,674937,0
2015-09-15,19.236,19.373,19.081,19.283,536759,0
2015-09-16,19.301,19.685,19.265,19.613,840337,0
2015-09-17,19.575,19.979,19.364,19.695,1053027,0
2015-09-18,19.439,19.86,19.402,19.676,1682753,0
2015-09-21,19.759,20.024,19.668,19.841,695818,0
2015-09-22,20.079,20.079,19.455,19.484,455097,0
2015-09-23,19.503,19.805,19.373,19.685,616124,0
2015-09-24,19.603,19.759,19.291,19.448,593554,0
2015-09-25,19.511,19.567,19.311,19.392,817928,0
2015-09-28,19.453,19.591,19.194,19.456,1531781,0
2015-09-29,19.471,19.833,19.444,19.74,1658443,0
2015-09-30,19.823,19.833,19.351,19.49,1043945,0
2015-10-01,19.517,19.611,19.351,19.453,1334416,0
2015-10-02,19.387,19.638,19.295,19.509,1174937,0
2015-10-05,19.537,20.176,19.537,20.139,2534368,0
2015-10-06,20.129,20.397,20.046,20.277,590973,0
2015-10-07,20.334,20.593,20.287,20.481,805483,0
2015-10-08,20.518,20.722,20.426,20.668,902704,0
2015-10-09,20.668,20.761,20.509,20.611,708265,0
2015-10-12,20.687,20.927,20.575,20.852,925068,0
2015-10-13,20.741,20.937,20.546,20.629,943813,0
2015-10-14,20.687,20.694,20.343,20.407,688086,0
2015-10-15,20.509,20.639,20.397,20.611,708911,0
2015-10-16,20.575,20.713,20.546,20.677,1092069,0
2015-10-19,20.619,20.989,20.601,20.927,1350270,0
2015-10-20,20.888,21.231,20.862,21.213,616745,0
2015-10-21,21.279,21.344,21.13,21.149,680534,0
2015-10-22,21.261,21.539,20.946,21.501,1118828,0
2015-10-23,21.491,21.651,21.271,21.641,1638698,0
2015-10-26,21.641,21.816,21.557,21.761,1612586,0
2015-10-27,21.743,22.011,21.612,21.908,2252439,0
2015-10-28,21.88,22.048,21.52,22.002,1247555,0
2015-10-29,21.835,22.205,21.435,21.52,1979771,0
2015-10-30,21.583,21.787,21.13,21.314,1485799,0
2015-11-02,21.279,21.574,21.13,21.557,1122922,0
2015-11-03,21.465,21.539,21.298,21.298,901516,0
2015-11-04,21.306,21.445,21.102,21.178,419338,0
2015-11-05,21.139,21.38,21.058,21.324,784225,0
2015-11-06,21.048,21.251,20.455,20.566,831379,0
2015-11-09,20.417,20.668,19.955,20.103,644746,0
2015-11-10,20.103,20.361,20.056,20.241,673196,0
2015-11-11,20.241,20.397,20.084,20.379,406033,0
2015-11-12,20.297,20.379,20.027,20.074,535621,0
2015-11-13,20.119,20.25,19.823,19.823,384669,0
2015-11-16,19.823,19.955,19.721,19.955,350787,0
2015-11-17,19.925,20.214,19.871,19.972,923312,0
2015-11-18,20.027,20.231,19.963,20.222,584717,0
2015-11-19,20.241,20.472,20.148,20.316,446280,0
2015-11-20,20.397,20.668,20.361,20.629,1116669,0
2015-11-23,20.639,20.816,20.464,20.518,521595,0
2015-11-24,20.379,20.722,20.259,20.639,731245,0
2015-11-25,20.639,20.687,20.538,20.658,795015,0
2015-11-27,20.601,20.862,20.566,20.852,234254,0
2015-11-30,20.898,20.973,20.538,20.658,935503,0
2015-12-01,20.741,20.999,20.658,20.981,788249,0
2015-12-02,20.898,20.964,20.407,20.417,659068,0
2015-12-03,20.379,20.426,19.999,20.008,931657,0
2015-12-04,20.056,20.351,20.046,20.119,3014977,0
2015-12-07,20.074,20.119,19.842,19.972,874323,0
2015-12-08,19.889,20.167,19.852,20.139,650044,0
2015-12-09,20.056,20.343,19.915,20.287,1092716,0
2015-12-10,20.287,20.509,20.231,20.426,2276824,0
2015-12-11,20.241,20.361,19.945,20.074,1075236,0
2015-12-14,20.018,20.167,19.945,20.119,931482,0
2015-12-15,20.185,20.343,19.897,20.008,881014,0
2015-12-16,20.074,20.509,20.056,20.472,858787,0
2015-12-17,20.546,20.575,20.407,20.538,955466,0
2015-12-18,20.538,20.546,20.109,20.326,2290960,0
2015-12-21,20.472,20.472,19.749,20.027,958487,0
2015-12-22,20.074,20.241,19.871,20.074,1003689,0
2015-12-23,20.109,20.241,20.036,20.222,667477,0
2015-12-24,20.204,20.361,20.046,20.277,527903,0
2015-12-28,20.25,20.371,20.056,20.361,839862,0
2015-12-29,20.413,20.774,20.356,20.751,667686,0
2015-12-30,20.694,20.92,20.686,20.807,549887,0
2015-12-31,20.817,20.836,20.488,20.488,599175,0
2016-01-04,20.338,20.506,20.141,20.506,914179,0
2016-01-05,20.478,20.817,20.403,20.761,1112808,0
2016-01-06,20.573,20.797,20.535,20.686,1531460,0
2016-01-07,20.281,20.506,19.972,19.972,855817,0
2016-01-08,20.121,20.234,19.934,20.131,1316563,0
2016-01-11,20.169,20.356,19.972,20.3,1446308,0
2016-01-12,20.515,20.515,20.159,20.31,1699698,0
2016-01-13,20.329,20.694,20.234,20.329,1288594,0
2016-01-14,20.366,20.441,19.999,20.141,1191738,0
2016-01-15,19.86,19.869,19.333,19.503,1371674,0
2016-01-19,19.586,19.746,19.259,19.409,1262308,0
2016-01-20,19.23,19.259,18.319,18.808,2000922,0
2016-01-21,18.921,19.503,18.734,19.193,1403546,0
2016-01-22,19.333,19.831,19.268,19.811,933830,0
2016-01-25,20.085,20.253,19.771,20.047,1656058,0
2016-01-26,20.131,20.703,20.111,20.703,1486216,0
2016-01-27,20.592,20.751,20.346,20.525,1054261,0
2016-01-28,20.638,21.013,20.535,20.826,1226446,0
2016-01-29,20.958,21.135,20.648,20.93,1545494,0
2016-02-01,20.797,21.426,20.657,21.192,978748,0
2016-02-02,21.126,21.165,20.778,20.807,1066541,0
2016-02-03,20.92,21.097,20.731,21.042,959991,0
2016-02-04,21.023,21.248,20.92,21.106,1372483,0
2016-02-05,21.042,21.145,20.872,20.89,934251,0
2016-02-08,20.751,20.778,20.085,20.583,1186613,0
2016-02-09,20.375,20.496,19.821,19.906,907595,0
2016-02-10,19.914,20.441,19.896,20.075,599533,0
2016-02-11,19.85,19.914,19.333,19.577,1051624,0
2016-02-12,19.455,19.972,19.165,19.624,826632,0
2016-02-16,19.784,20.188,19.624,20.178,948752,0
2016-02-17,20.667,21.042,20.609,20.703,2302830,0
2016-02-18,20.703,21.088,20.583,21.062,1154359,0
2016-02-19,20.958,21.174,20.854,21.116,757383,0
2016-02-22,21.248,21.708,21.248,21.662,854228,0
2016-02-23,21.54,21.859,21.491,21.643,995749,0
2016-02-24,21.491,21.698,21.248,21.614,1062016,0
2016-02-25,21.718,21.99,21.688,21.98,490245,0
2016-02-26,21.98,22.215,21.84,22.102,800299,0
2016-02-29,22.13,22.205,21.831,21.962,829967,0
2016-03-01,22.14,22.619,22.093,22.431,867521,0
2016-03-02,22.401,22.983,22.13,22.929,878982,0
2016-03-03,23.06,23.144,22.843,23.126,973962,0
2016-03-04,23.135,23.519,23.087,23.36,971620,0
2016-03-07,23.275,23.65,23.22,23.434,794951,0
2016-03-08,23.464,23.613,23.323,23.482,858610,0
2016-03-09,23.473,23.613,23.444,23.603,536391,0
2016-03-10,23.745,23.848,23.2,23.537,886569,0
2016-03-11,23.828,23.932,23.595,23.791,1037938,0
2016-03-14,23.725,23.932,23.66,23.698,793062,0
2016-03-15,23.595,23.894,23.511,23.82,367249,0
2016-03-16,23.82,24.185,23.698,24.185,785864,0
2016-03-17,24.242,24.401,24.128,24.393,647197,0
2016-03-18,24.326,24.72,24.064,24.073,1332530,0
2016-03-21,24.017,24.279,23.97,23.998,536602,0
2016-03-22,23.923,24.374,23.82,24.346,496656,0
2016-03-23,24.355,24.468,24.139,24.147,439500,0
2016-03-24,24.073,24.082,23.693,24.073,449293,0
2016-03-28,24.12,24.261,23.914,24.261,334203,0
2016-03-29,24.284,24.968,24.256,24.929,722779,0
2016-03-30,24.996,25.091,24.919,24.919,351192,0
2016-03-31,24.854,25.02,24.674,24.893,659960,0
2016-04-01,24.71,24.958,24.446,24.893,840708,0
2016-04-04,24.909,24.948,24.465,24.474,661562,0
2016-04-05,24.275,24.76,24.256,24.587,985663,0
2016-04-06,24.55,24.779,24.312,24.692,451853,0
2016-04-07,24.616,24.73,24.408,24.493,679287,0
2016-04-08,24.692,24.996,24.597,24.864,278895,0
2016-04-11,24.968,25.043,24.692,24.72,252061,0
2016-04-12,25.12,25.318,25.024,25.185,901442,0
2016-04-13,25.298,25.338,24.864,25.006,284719,0
2016-04-14,24.948,25.024,24.854,24.854,311560,0
2016-04-15,24.854,25.204,24.854,24.968,894931,0
2016-04-18,24.948,25.158,24.883,25.129,267790,0
2016-04-19,25.263,25.308,25.052,25.166,225286,0
2016-04-20,25.1,25.129,24.805,24.834,305909,0
2016-04-21,24.844,24.987,24.474,24.503,775488,0
2016-04-22,24.587,24.77,24.465,24.646,444866,0
2016-04-25,24.522,25.006,24.399,25.006,467422,0
2016-04-26,25.043,25.233,24.77,24.948,675040,0
2016-04-27,24.929,25.015,24.72,24.919,353858,0
2016-04-28,24.76,25.062,24.76,24.968,319167,0
2016-04-29,24.284,24.57,23.877,24.36,654121,0
2016-05-02,24.399,25.1,24.151,24.968,630269,0
2016-05-03,24.874,25.081,24.522,24.664,672216,0
2016-05-04,24.541,25.412,24.512,25.12,1294165,0
2016-05-05,25.11,25.214,24.929,25.185,587980,0
2016-05-06,25.091,25.442,24.987,25.432,482805,0
2016-05-09,25.385,25.755,25.328,25.707,582263,0
2016-05-10,25.841,25.841,25.48,25.727,400205,0
2016-05-11,25.641,25.651,25.11,25.288,435937,0
2016-05-12,25.347,25.546,25.214,25.508,263686,0
2016-05-13,25.442,25.451,25.081,25.432,380429,0
2016-05-16,25.422,25.651,25.328,25.641,565498,0
2016-05-17,25.546,25.583,24.948,25.081,599765,0
2016-05-18,24.987,25.043,24.304,24.512,462398,0
2016-05-19,24.312,24.446,24.076,24.342,253003,0
2016-05-20,24.456,24.692,24.342,24.597,371036,0
2016-05-23,24.664,24.74,24.474,24.606,325214,0
2016-05-24,24.787,25.377,24.77,25.318,609906,0
2016-05-25,25.338,25.377,24.987,25.338,341716,0
2016-05-26,25.288,25.451,25.233,25.377,397725,0
2016-05-27,25.308,25.593,25.308,25.565,288879,0
2016-05-31,25.613,25.717,25.347,25.641,563054,0
2016-06-01,25.546,25.869,25.461,25.669,834139,0
2016-06-02,25.565,25.821,25.272,25.821,462119,0
2016-06-03,25.861,26.211,25.623,25.707,823826,0
2016-06-06,25.746,26.097,25.59,25.878,507362,0
2016-06-07,25.965,26.059,25.821,25.851,503074,0
2016-06-08,25.831,26.087,25.782,26.04,393728,0
2016-06-09,26.04,26.352,25.916,26.286,1680073,0
2016-06-10,26.078,26.267,25.94,26.181,606997,0
2016-06-13,26.228,26.504,26.134,26.181,404098,0
2016-06-14,26.124,26.228,25.916,26.134,501884,0
2016-06-15,26.069,26.296,25.975,26.078,391956,0
2016-06-16,25.916,26.114,25.737,26.087,448878,0
2016-06-17,25.965,26.087,25.801,26.059,847284,0
2016-06-20,26.228,26.534,26.177,26.315,420386,0
2016-06-21,26.352,26.807,26.224,26.703,760020,0
2016-06-22,26.712,26.78,26.534,26.534,546133,0
2016-06-23,26.722,26.865,26.648,26.693,523406,0
2016-06-24,26.104,27.017,25.991,26.903,1274532,0
2016-06-27,26.77,26.903,26.219,26.903,1571903,0
2016-06-28,27.148,27.74,26.936,27.712,1260362,0
2016-06-29,27.913,27.999,27.519,27.78,600821,0
2016-06-30,27.78,28.334,27.612,28.325,742145,0
2016-07-01,28.479,28.666,28.153,28.268,484132,0
2016-07-05,28.268,28.459,28.124,28.391,701969,0
2016-07-06,28.286,28.44,28.229,28.268,733450,0
2016-07-07,28.144,28.219,27.702,27.702,902380,0
2016-07-08,27.952,28.311,27.894,28.094,1610743,0
2016-07-11,28.144,28.383,27.923,28.354,1111106,0
2016-07-12,28.259,28.311,28.009,28.163,813718,0
2016-07-13,28.316,28.45,28.028,28.411,1550052,0
2016-07-14,28.344,28.565,28.249,28.259,1038444,0
2016-07-15,28.076,28.153,27.827,27.999,986901,0
2016-07-18,28.067,28.168,27.865,28.114,870955,0
2016-07-19,28.144,28.201,27.918,28.067,1428730,0
2016-07-20,28.067,28.124,27.865,27.933,1010026,0
2016-07-21,27.798,28.019,27.717,28.009,727537,0
2016-07-22,28.009,28.268,27.913,27.923,608243,0
2016-07-25,27.97,28.033,27.793,27.933,834392,0
2016-07-26,27.999,28.134,27.788,27.837,577299,0
2016-07-27,27.837,27.855,27.559,27.808,794137,0
2016-07-28,27.808,28.506,27.788,28.383,775665,0
2016-07-29,28.383,29.263,28.383,28.699,1108091,0
2016-08-01,28.718,28.824,28.555,28.737,970164,0
2016-08-02,28.612,28.881,28.45,28.526,868721,0
2016-08-03,28.575,28.612,28.144,28.278,679625,0
2016-08-04,28.278,28.421,28.076,28.249,1384009,0
2016-08-05,28.249,28.483,28.153,28.334,659821,0
2016-08-08,28.344,28.44,28.181,28.334,370038,0
2016-08-09,28.268,28.479,28.163,28.296,673941,0
2016-08-10,28.718,28.718,28.229,28.334,553700,0
2016-08-11,28.354,28.354,27.813,27.933,621086,0
2016-08-12,27.961,28.296,27.827,27.865,727808,0
2016-08-15,27.894,28.114,27.712,27.798,684831,0
2016-08-16,27.74,27.74,27.281,27.617,813707,0
2016-08-17,27.655,27.693,27.272,27.664,463722,0
2016-08-18,27.722,27.798,27.53,27.626,401499,0
2016-08-19,27.511,27.655,27.291,27.348,340333,0
2016-08-22,27.358,27.617,27.296,27.453,185776,0
2016-08-23,27.655,27.837,27.378,27.559,208570,0
2016-08-24,27.54,27.568,27.138,27.482,327125,0
2016-08-25,27.443,27.77,27.406,27.617,363433,0
2016-08-26,27.732,27.884,27.052,27.213,659844,0
2016-08-29,27.368,27.635,27.338,27.386,404780,0
2016-08-30,27.443,27.492,27.167,27.424,438802,0
2016-08-31,27.473,27.525,27.138,27.318,1968755,0
2016-09-01,27.386,27.443,27.065,27.301,636343,0
2016-09-02,27.54,28.134,27.54,27.617,702065,0
2016-09-06,27.655,27.827,27.54,27.798,442230,0
2016-09-07,27.75,28.209,27.722,28.209,840512,0
2016-09-08,28.019,28.268,27.847,27.904,866278,0
2016-09-09,27.549,27.549,26.649,26.669,890015,0
2016-09-12,26.62,26.955,26.485,26.802,649950,0
2016-09-13,26.686,26.764,25.987,25.996,713327,0
2016-09-14,26.075,26.466,25.996,26.4,756316,0
2016-09-15,26.429,26.525,26.094,26.199,877794,0
2016-09-16,26.065,26.151,25.891,25.987,1126625,0
2016-09-19,26.084,26.351,25.987,26.246,372198,0
2016-09-20,26.525,26.715,26.276,26.333,584488,0
2016-09-21,26.38,26.553,25.777,26.553,1032751,0
2016-09-22,26.85,27.578,26.821,27.492,927286,0
2016-09-23,27.358,27.827,27.128,27.75,992572,0
2016-09-26,27.702,28.076,27.626,27.952,661519,0
2016-09-27,28.038,28.048,27.439,27.53,717889,0
2016-09-28,27.816,27.912,27.525,27.853,452769,0
2016-09-29,27.67,27.893,27.438,27.651,708937,0
2016-09-30,27.845,27.903,27.265,27.419,825182,0
2016-10-03,27.215,27.321,26.964,27.08,1021043,0
2016-10-04,27.061,27.061,26.49,26.828,1015604,0
2016-10-05,26.828,27.149,26.359,26.742,4590877,0
2016-10-06,26.558,27.008,26.238,26.693,1081450,0
2016-10-07,26.809,27.057,26.566,26.616,1070518,0
2016-10-10,26.646,26.907,26.549,26.596,1188780,0
2016-10-11,26.51,26.781,26.278,26.354,613794,0
2016-10-12,26.424,26.761,26.384,26.646,415896,0
2016-10-13,26.586,27.023,26.586,26.887,683479,0
2016-10-14,26.867,27.129,26.693,26.752,449114,0
2016-10-17,26.771,27.07,26.752,26.771,501794,0
2016-10-18,27.052,27.052,26.693,26.809,624123,0
2016-10-19,26.761,26.964,26.675,26.867,459500,0
2016-10-20,26.897,26.964,26.655,26.722,374131,0
2016-10-21,26.567,26.693,26.432,26.49,391726,0
2016-10-24,27.178,27.178,26.394,26.51,1048263,0
2016-10-25,26.48,26.51,26.211,26.51,717102,0
2016-10-26,26.326,26.374,26.055,26.317,607429,0
2016-10-27,26.317,26.335,25.89,26.026,823942,0
2016-10-28,25.91,26.51,25.32,25.465,1143344,0
2016-10-31,25.601,25.949,25.388,25.813,640295,0
2016-11-01,25.737,25.755,25.132,25.184,533262,0
2016-11-02,25.224,25.29,24.904,24.923,824280,0
2016-11-03,24.886,25.03,24.677,24.73,484150,0
2016-11-04,24.75,24.876,24.527,24.682,366059,0
2016-11-07,25.068,25.407,24.923,25.048,620527,0
2016-11-08,24.942,25.282,24.942,25.137,1650183,0
2016-11-09,24.188,26.288,24.102,26.132,1752382,0
2016-11-10,26.075,26.838,25.687,26.384,1882885,0
2016-11-11,26.268,27.419,26.268,27.4,1255691,0
2016-11-14,27.4,27.922,27.235,27.767,1673899,0
2016-11-15,27.932,28.028,27.178,27.593,891365,0
2016-11-16,27.564,27.747,27.245,27.544,1248099,0
2016-11-17,27.544,27.69,27.215,27.215,785665,0
2016-11-18,27.255,27.438,27.178,27.235,622093,0
2016-11-21,27.438,27.603,27.057,27.129,839721,0
2016-11-22,27.158,27.999,27.158,27.951,1109624,0
2016-11-23,27.651,28.076,27.245,28.028,1182401,0
2016-11-25,28.019,28.309,27.932,28.019,470701,0
2016-11-28,27.999,28.395,27.937,28.28,880222,0
2016-11-29,28.299,28.724,28.135,28.221,1798210,0
2016-11-30,28.076,28.076,27.457,27.68,1516152,0
2016-12-01,27.573,27.845,27.341,27.593,1761483,0
2016-12-02,27.767,28.115,27.376,27.525,998554,0
2016-12-05,27.613,27.737,27.433,27.631,753256,0
2016-12-06,27.68,28.144,27.68,28.076,581990,0
2016-12-07,28.174,28.415,28.144,28.28,1051637,0
2016-12-08,28.174,28.879,28.154,28.696,1027641,0
2016-12-09,28.676,29.005,28.667,28.889,932138,0
2016-12-12,28.753,28.985,28.604,28.783,771003,0
2016-12-13,28.937,28.985,28.261,28.435,1078643,0
2016-12-14,28.483,28.609,28.164,28.193,1457948,0
2016-12-15,28.125,28.667,28.076,28.541,2313270,0
2016-12-16,28.763,29.729,28.763,29.218,4809438,0
2016-12-19,29.391,30.107,28.773,29.603,4910940,0
2016-12-20,29.623,30.35,29.479,30.31,2115082,0
2016-12-21,30.272,30.475,29.855,29.855,1665505,0
2016-12-22,29.837,30.282,29.653,30.166,1011911,0
2016-12-23,30.31,30.33,29.934,30.146,757586,0
2016-12-27,30.098,30.132,29.885,29.972,853991,0
2016-12-28,30.026,30.026,29.695,29.762,517312,0
2016-12-29,29.762,30.23,29.732,30.103,581726,0
2016-12-30,30.084,30.641,29.976,30.465,766481,0
2017-01-03,30.621,30.651,30.226,30.397,1297593,0
2017-01-04,30.475,30.923,30.353,30.894,969509,0
2017-01-05,30.689,30.748,30.367,30.543,1060838,0
2017-01-06,30.494,30.592,30.348,30.357,881668,0
2017-01-09,30.201,30.338,29.854,29.939,857314,0
2017-01-10,29.957,30.061,29.745,29.948,1494759,0
2017-01-11,30.016,30.163,29.84,29.939,555579,0
2017-01-12,29.939,30.026,29.488,30.006,483670,0
2017-01-13,30.016,30.201,29.802,29.976,732180,0
2017-01-17,29.929,30.435,29.84,30.417,1238333,0
2017-01-18,30.348,30.748,30.28,30.611,1114279,0
2017-01-19,30.475,30.562,30.026,30.484,704703,0
2017-01-20,30.348,30.933,30.24,30.786,1060829,0
2017-01-23,30.748,31.274,30.689,31.207,967519,0
2017-01-24,31.227,31.69,31.192,31.655,693259,0
2017-01-25,31.665,31.735,31.391,31.49,714461,0
2017-01-26,31.461,31.734,31.461,31.655,765618,0
2017-01-27,31.724,31.724,31.344,31.568,698141,0
2017-01-30,31.421,31.588,31.207,31.411,1161631,0
2017-01-31,31.354,31.578,31.05,31.05,1080676,0
2017-02-01,31.07,31.284,30.338,30.621,1329786,0
2017-02-02,30.796,31.421,30.719,30.943,1545569,0
2017-02-03,31.197,31.431,31.03,31.237,991376,0
2017-02-06,31.197,31.607,31.197,31.499,697426,0
2017-02-07,31.548,31.705,31.157,31.294,1033828,0
2017-02-08,31.011,31.344,30.933,31.217,1005449,0
2017-02-09,31.314,31.724,31.198,31.499,1236818,0
2017-02-10,31.499,32.202,31.363,32.163,1273587,0
2017-02-13,32.192,32.436,32.114,32.358,1190386,0
2017-02-14,32.28,32.358,31.899,32.114,3057807,0
2017-02-15,31.752,32.124,31.518,32.075,846269,0
2017-02-16,32.065,32.519,32.065,32.348,470016,0
2017-02-17,32.348,32.475,32.163,32.436,465155,0
2017-02-21,32.329,32.866,32.329,32.777,577343,0
2017-02-22,32.846,33.148,32.602,33.139,650491,0
2017-02-23,33.305,33.305,32.807,32.963,678596,0
2017-02-24,32.934,33.178,32.749,33.178,824451,0
2017-02-27,33.168,33.422,33.012,33.207,864119,0
2017-02-28,33.061,33.348,32.958,33.266,1000076,0
2017-03-01,33.207,33.388,33.026,33.197,954708,0
2017-03-02,33.236,33.256,32.817,33.041,829942,0
2017-03-03,32.924,33.109,32.573,33.061,720217,0
2017-03-06,32.885,33.012,32.69,32.836,404469,0
2017-03-07,32.787,32.846,32.612,32.719,366015,0
2017-03-08,32.632,32.67,32.397,32.475,865785,0
2017-03-09,32.426,32.68,32.036,32.153,753553,0
2017-03-10,32.387,32.553,31.655,31.978,918320,0
2017-03-13,32.006,32.192,31.635,31.841,1003351,0
2017-03-14,31.812,32.036,31.588,31.919,502478,0
2017-03-15,32.065,32.958,31.987,32.797,799197,0
2017-03-16,32.719,32.836,32.505,32.719,759035,0
2017-03-17,32.866,33.363,32.68,33.266,2698583,0
2017-03-20,33.373,33.422,32.983,33.031,671497,0
2017-03-21,33.061,33.285,32.944,33.178,806080,0
2017-03-22,33.295,33.314,32.709,32.846,1028280,0
2017-03-23,32.807,33.388,32.807,33.002,990822,0
2017-03-24,32.992,33.139,32.65,32.66,1773060,0
2017-03-27,32.495,32.739,32.006,32.105,895910,0
2017-03-28,32.153,32.202,31.752,32.114,1149621,0
2017-03-29,32.218,32.336,31.922,32.178,959932,0
2017-03-30,32.168,32.276,31.932,32.256,906896,0
2017-03-31,32.247,32.749,32.198,32.572,1448521,0
2017-04-03,32.601,32.719,32.247,32.384,842063,0
2017-04-04,32.336,32.66,32.256,32.355,786727,0
2017-04-05,32.444,32.754,32.365,32.601,776357,0
2017-04-06,32.64,32.965,32.473,32.936,924731,0
2017-04-07,32.916,33.585,32.877,33.457,853740,0
2017-04-10,33.457,33.782,33.319,33.536,581733,0
2017-04-11,33.605,33.861,33.526,33.831,595092,0
2017-04-12,33.881,34.009,33.693,33.801,452666,0
2017-04-13,33.753,33.841,33.447,33.526,2064721,0
2017-04-17,33.545,33.861,33.487,33.861,383388,0
2017-04-18,33.851,33.939,33.457,33.683,710226,0
2017-04-19,33.615,33.645,33.379,33.447,416973,0
2017-04-20,33.487,33.517,33.044,33.191,636991,0
2017-04-21,33.251,33.457,32.926,33.044,854382,0
2017-04-24,33.172,33.29,32.424,32.611,842639,0
2017-04-25,32.68,32.965,32.552,32.887,915036,0
2017-04-26,32.798,32.798,32.276,32.326,881305,0
2017-04-27,32.355,32.502,32.188,32.247,1263163,0
2017-04-28,32.247,32.493,31.952,32.218,1036324,0
2017-05-01,32.375,33.073,32.095,33.044,824836,0
2017-05-02,33.083,33.261,32.837,33.005,725840,0
2017-05-03,33.103,33.103,32.384,32.404,476617,0
2017-05-04,32.345,32.345,31.882,32.129,1483234,0
2017-05-05,32.198,32.69,32.198,32.69,439959,0
2017-05-08,32.7,32.862,32.414,32.798,810987,0
2017-05-09,32.818,32.827,31.882,32.178,695097,0
2017-05-10,32.109,32.729,32.04,32.444,597836,0
2017-05-11,32.316,32.464,31.873,32.04,476338,0
2017-05-12,32.01,32.158,31.834,31.952,596827,0
2017-05-15,32.02,32.276,31.887,32.02,1306352,0
2017-05-16,32.129,32.129,31.706,31.952,798256,0
2017-05-17,31.902,32.636,31.898,32.365,1063639,0
2017-05-18,32.414,32.877,32.1,32.719,919007,0
2017-05-19,33.211,33.271,32.729,32.906,754533,0
2017-05-22,32.975,33.162,32.857,33.044,448949,0
2017-05-23,33.28,33.575,33.093,33.349,646424,0
2017-05-24,33.3,33.801,33.3,33.693,482585,0
2017-05-25,33.743,33.881,33.65,33.664,717674,0
2017-05-26,33.693,33.763,33.078,33.172,411694,0
2017-05-30,33.211,33.398,32.975,33.024,448086,0
2017-05-31,33.083,33.251,32.916,33.191,755526,0
2017-06-01,33.201,34.019,33.103,33.851,1413930,0
2017-06-02,34.127,34.284,33.891,34.225,588531,0
2017-06-05,34.127,34.481,33.881,34.323,690819,0
2017-06-06,34.353,34.353,33.851,34.037,449538,0
2017-06-07,34.117,34.421,33.919,34.323,539343,0
2017-06-08,34.265,34.343,33.881,34.107,429842,0
2017-06-09,34.137,34.805,34.137,34.697,590610,0
2017-06-12,34.658,35.16,34.658,35.051,481535,0
2017-06-13,34.943,35.356,34.914,35.012,452390,0
2017-06-14,35.238,35.258,34.894,35.179,528586,0
2017-06-15,34.983,35.455,34.953,35.13,485014,0
2017-06-16,35.042,35.15,34.756,34.825,1975985,0
2017-06-19,34.865,35.012,34.559,34.825,384798,0
2017-06-20,34.894,35.042,34.599,35.012,402227,0
2017-06-21,35.061,35.12,34.609,34.815,323182,0
2017-06-22,34.786,35.081,34.599,34.884,442667,0
2017-06-23,34.933,35.101,34.874,34.973,790418,0
2017-06-26,35.071,35.332,34.894,35.219,491915,0
2017-06-27,35.179,35.356,34.83,34.855,520205,0
2017-06-28,35.018,35.112,34.75,34.959,461515,0
2017-06-29,34.741,34.76,34.488,34.572,561143,0
2017-06-30,34.741,34.939,34.572,34.741,429473,0
2017-07-03,34.899,35.137,34.661,35.078,202436,0
2017-07-05,34.998,35.36,34.721,35.157,861368,0
2017-07-06,35.048,35.217,34.418,34.493,663734,0
2017-07-07,34.512,34.741,34.354,34.671,694824,0
2017-07-10,34.602,34.641,33.893,33.907,526433,0
2017-07-11,34.046,34.066,33.6,33.947,614689,0
2017-07-12,34.036,34.641,34.036,34.384,498705,0
2017-07-13,34.463,34.681,34.15,34.384,396920,0
2017-07-14,34.602,34.612,34.195,34.265,700255,0
2017-07-17,34.265,34.681,34.145,34.582,564552,0
2017-07-18,34.572,34.78,34.403,34.423,635466,0
2017-07-19,34.433,34.661,34.334,34.661,538838,0
2017-07-20,34.76,34.969,34.354,34.364,441358,0
2017-07-21,34.473,34.651,33.997,34.215,447182,0
2017-07-24,34.225,34.334,34.036,34.046,316569,0
2017-07-25,34.086,34.116,33.739,33.808,860631,0
2017-07-26,33.788,33.937,33.65,33.739,558380,0
2017-07-27,33.699,33.927,33.491,33.818,539373,0
2017-07-28,33.669,34.096,33.045,33.412,1149054,0
2017-07-31,33.233,33.273,32.807,33.015,736221,0
2017-08-01,32.727,33.402,32.42,32.787,1054064,0
2017-08-02,32.688,32.717,32.073,32.132,1087680,0
2017-08-03,32.063,32.539,32.023,32.46,834237,0
2017-08-04,32.479,32.658,32.142,32.212,525666,0
2017-08-07,32.212,32.331,31.765,32.003,892194,0
2017-08-08,31.964,32.36,31.825,31.964,1291155,0
2017-08-09,31.974,32.142,31.765,32.132,776127,0
2017-08-10,32.043,32.41,31.899,32.36,1071838,0
2017-08-11,32.142,32.4,31.984,32.152,1116364,0
2017-08-14,32.321,32.673,32.231,32.479,630658,0
2017-08-15,32.192,32.559,32.132,32.43,1516693,0
2017-08-16,32.489,32.817,32.405,32.707,796046,0
2017-08-17,32.688,32.965,32.405,32.42,1150468,0
2017-08-18,32.39,32.598,32.231,32.499,1041910,0
2017-08-21,32.529,32.985,32.321,32.866,583453,0
2017-08-22,32.866,33.055,32.688,32.965,734521,0
2017-08-23,32.906,33.243,32.836,33.124,481718,0
2017-08-24,33.233,33.303,32.668,32.817,1028965,0
2017-08-25,32.975,32.975,32.559,32.717,433369,0
2017-08-28,32.757,32.876,32.35,32.43,266820,0
2017-08-29,32.41,32.559,32.033,32.41,492442,0
2017-08-30,32.4,32.698,32.182,32.688,330291,0
2017-08-31,32.717,33.193,32.717,33.084,530857,0
2017-09-01,33.035,33.342,33.035,33.213,248652,0
2017-09-05,33.342,33.431,33.045,33.134,437524,0
2017-09-06,33.283,33.392,32.841,33.025,613497,0
2017-09-07,33.065,33.134,32.648,32.698,517758,0
2017-09-08,32.638,32.955,32.598,32.727,420531,0
2017-09-11,32.846,33.253,32.846,32.916,341351,0
2017-09-12,32.896,33.322,32.648,32.787,499292,0
2017-09-13,32.747,32.777,32.341,32.45,351939,0
2017-09-14,32.41,32.628,32.35,32.588,488607,0
2017-09-15,32.707,32.707,32.241,32.489,636677,0
2017-09-18,32.489,32.569,31.929,32.291,545906,0
2017-09-19,32.222,32.38,31.984,32.331,988482,0
2017-09-20,32.37,32.618,32.222,32.39,594901,0
2017-09-21,32.42,32.727,32.291,32.39,508763,0
2017-09-22,32.4,32.618,32.073,32.261,316895,0
2017-09-25,32.787,33.124,32.529,32.896,773766,0
2017-09-26,32.955,32.955,32.598,32.757,966235,0
2017-09-27,32.717,33.015,32.688,33.005,595774,0
2017-09-28,33.05,33.05,32.76,33,273533,0
2017-09-29,32.89,33.1867,32.71,32.83,609838,0
2017-10-02,32.87,33.05,32.67,32.9,476964,0
2017-10-03,33.04,33.1,32.93,33.07,234452,0
2017-10-04,33.2,33.38,33.01,33.37,387998,0
2017-10-05,33.43,33.68,33.32,33.36,453063,0
2017-10-06,33.29,33.4,32.98,33.31,311653,0
2017-10-09,33.29,33.42,33.24,33.3,373400,0
2017-10-10,33.39,33.5,33.19,33.31,225227,0
2017-10-11,33.33,33.446,33.19,33.22,452649,0
2017-10-12,33.23,33.36,33.15,33.27,364211,0
2017-10-13,33.47,33.47,33.05,33.11,614457,0
2017-10-16,33.11,33.31,33.03,33.15,467512,0
2017-10-17,33.08,33.22,32.535,32.55,771663,0
2017-10-18,32.5,32.7,32.2,32.22,831180,0
2017-10-19,32.17,32.205,31.75,31.99,934195,0
2017-10-20,32,32.02,31.58,31.59,593206,0
2017-10-23,31.35,31.76,31.24,31.66,1180064,0
2017-10-24,31.64,31.79,31.31,31.4,938171,0
2017-10-25,31.42,31.53,31.09,31.16,486120,0
2017-10-26,31.22,31.47,30.92,31.15,450724,0
2017-10-27,33.33,33.81,31.73,32.16,1480845,0
2017-10-30,32.15,32.29,31.8,31.95,1000040,0
2017-10-31,31.51,32.14,31.48,31.93,3958879,0
2017-11-01,32.04,32.79,31.94,32.69,1125473,0
2017-11-02,32.73,32.82,32.4,32.49,1064636,0
2017-11-03,32.29,32.65,32.09,32.35,863370,0
2017-11-06,32.43,32.74,32.24,32.45,663221,0
2017-11-07,32.39,32.755,32.21,32.38,567021,0
2017-11-08,32.28,32.7,32.2,32.29,1150080,0
2017-11-09,32.22,32.52,32.0401,32.33,455445,0
2017-11-10,32.25,32.52,32.24,32.37,549404,0
