Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.255,19.365,19.224,19.357,64349,0
2005-02-28,19.357,19.396,19.2,19.337,107981,0
2005-03-01,19.309,19.309,19.09,19.229,118611,0
2005-03-02,19.224,19.229,19.118,19.174,86531,0
2005-03-03,19.255,19.337,19.129,19.309,83782,0
2005-03-04,19.255,19.527,19.129,19.391,118611,0
2005-03-07,19.446,19.55,19.277,19.532,67282,0
2005-03-08,19.473,19.594,19.418,19.588,88178,0
2005-03-09,19.456,19.636,19.446,19.446,70034,0
2005-03-10,19.451,19.451,19.2,19.337,123928,0
2005-03-11,19.337,19.446,19.232,19.418,75903,0
2005-03-14,19.418,19.527,19.337,19.466,83782,0
2005-03-15,19.582,19.582,19.429,19.435,59766,0
2005-03-16,19.365,19.429,19.309,19.309,67465,0
2005-03-17,19.118,19.365,19.118,19.365,113295,0
2005-03-18,19.255,19.5,19.255,19.391,56283,0
2005-03-21,19.309,19.391,19.205,19.245,72781,0
2005-03-22,19.148,19.32,19.148,19.269,93128,0
2005-03-23,19.269,19.269,18.971,19.009,120810,0
2005-03-24,19.085,19.148,18.688,18.716,231911,0
2005-03-28,18.769,18.847,18.601,18.78,127598,0
2005-03-29,18.78,18.78,18.547,18.638,126136,0
2005-03-30,18.638,18.816,18.588,18.66,80115,0
2005-03-31,18.698,18.873,18.66,18.785,101750,0
2005-04-01,18.785,18.901,18.594,18.655,78280,0
2005-04-04,18.738,18.738,18.552,18.731,52432,0
2005-04-05,18.731,18.88,18.709,18.819,61415,0
2005-04-06,18.882,18.901,18.556,18.627,115680,0
2005-04-07,18.572,18.684,18.392,18.67,132000,0
2005-04-08,18.726,18.726,18.465,18.547,58665,0
2005-04-11,18.627,18.765,18.49,18.623,102483,0
2005-04-12,18.547,18.601,18.383,18.469,141895,0
2005-04-13,18.519,18.534,18.136,18.202,101196,0
2005-04-14,18.065,18.148,17.209,17.728,458142,0
2005-04-15,17.59,17.781,17.565,17.732,206243,0
2005-04-18,17.827,17.995,17.728,17.864,154914,0
2005-04-19,17.999,18.055,17.864,17.891,147398,0
2005-04-20,17.836,17.999,17.728,17.76,174163,0
2005-04-21,17.728,18.191,17.728,18.026,174530,0
2005-04-22,18.164,18.182,17.891,17.999,197447,0
2005-04-25,18.108,18.481,18.026,18.409,208816,0
2005-04-26,18.465,18.652,18.419,18.476,83964,0
2005-04-27,18.547,18.738,18.465,18.655,97896,0
2005-04-28,18.684,18.911,18.655,18.726,73699,0
2005-04-29,18.278,18.49,18.235,18.465,63436,0
2005-05-02,18.465,18.547,18.383,18.481,52802,0
2005-05-03,18.534,18.547,18.327,18.54,76083,0
2005-05-04,18.547,18.645,18.322,18.419,71318,0
2005-05-05,18.476,18.476,17.999,18.136,123928,0
2005-05-06,18.082,18.136,17.646,17.946,147398,0
2005-05-09,17.891,18.115,17.799,17.995,102297,0
2005-05-10,18.121,18.121,17.836,17.941,82683,0
2005-05-11,18.055,18.246,17.946,18.055,109999,0
2005-05-12,18.108,18.191,17.864,18.059,88732,0
2005-05-13,18.132,18.272,17.919,18.045,92031,0
2005-05-16,18.108,18.218,17.962,18.099,85069,0
2005-05-17,18.055,18.409,17.946,18.301,98630,0
2005-05-18,18.218,18.355,18.164,18.301,81034,0
2005-05-19,18.301,18.392,18.25,18.355,81034,0
2005-05-20,18.272,18.272,17.968,18.218,60688,0
2005-05-23,18.301,18.301,17.989,18.213,76447,0
2005-05-24,18.301,18.327,18.115,18.121,68016,0
2005-05-25,18.026,18.136,17.999,18.055,53717,0
2005-05-26,18.164,18.268,17.999,18.268,48950,0
2005-05-27,18.268,18.376,18.164,18.268,68567,0
2005-05-31,18.404,18.404,18.148,18.376,70398,0
2005-06-01,18.383,18.519,18.295,18.322,79201,0
2005-06-02,18.383,18.432,18.218,18.432,56098,0
2005-06-03,18.338,18.438,18.164,18.359,78830,0
2005-06-06,18.383,18.49,18.355,18.469,72781,0
2005-06-07,18.409,18.513,18.366,18.49,44920,0
2005-06-08,18.49,18.709,18.355,18.547,82683,0
2005-06-09,18.469,18.684,18.469,18.601,82859,0
2005-06-10,18.601,18.752,18.594,18.678,65446,0
2005-06-13,18.684,19.08,18.684,19.065,119533,0
2005-06-14,19.085,19.2,19.026,19.2,136400,0
2005-06-15,19.2,19.266,19.009,19.058,109999,0
2005-06-16,19.038,19.255,19.033,19.09,76447,0
2005-06-17,19.196,19.261,19.097,19.205,47845,0
2005-06-20,19.205,19.337,19.009,19.229,66732,0
2005-06-21,19.229,19.277,18.927,18.988,67098,0
2005-06-22,18.934,19.102,18.927,19.085,57380,0
2005-06-23,19.085,19.211,18.982,19.211,51882,0
2005-06-24,19.205,19.473,19.141,19.309,85982,0
2005-06-27,19.391,19.582,19.309,19.494,63064,0
2005-06-28,19.365,19.522,18.954,19.033,74980,0
2005-06-29,19.148,19.5,19.134,19.418,64716,0
2005-06-30,19.342,19.516,19.266,19.516,50965,0
2005-07-01,19.462,19.473,19.266,19.351,61595,0
2005-07-05,19.473,19.522,19.379,19.494,52980,0
2005-07-06,19.55,19.636,19.456,19.609,42900,0
2005-07-07,19.633,19.741,19.527,19.641,72414,0
2005-07-08,19.691,19.746,19.473,19.5,64897,0
2005-07-11,19.5,19.736,19.5,19.685,58480,0
2005-07-12,19.73,19.774,19.582,19.691,54086,0
2005-07-13,19.685,19.898,19.641,19.724,54086,0
2005-07-14,19.691,19.763,19.309,19.371,75350,0
2005-07-15,19.422,19.506,19.151,19.309,51335,0
2005-07-18,19.365,19.409,19.09,19.283,68195,0
2005-07-19,19.365,19.435,19.255,19.391,51882,0
2005-07-20,19.418,19.599,19.342,19.588,65632,0
2005-07-21,19.691,19.741,19.283,19.441,71134,0
2005-07-22,19.384,19.561,19.303,19.561,53532,0
2005-07-25,19.609,19.713,19.484,19.713,51698,0
2005-07-26,19.718,19.982,19.636,19.8,85432,0
2005-07-27,19.8,20.182,19.671,20.073,82317,0
2005-07-28,19.997,20.401,19.997,20.397,132000,0
2005-07-29,19.947,19.947,19.365,19.446,118798,0
2005-08-01,19.565,19.604,19.245,19.391,84881,0
2005-08-02,19.396,19.665,19.309,19.571,72781,0
2005-08-03,19.516,19.659,19.337,19.462,69297,0
2005-08-04,19.462,19.462,19.19,19.357,119165,0
2005-08-05,19.102,19.2,18.556,18.588,240165,0
2005-08-08,18.388,18.409,17.664,17.841,387011,0
2005-08-09,17.952,17.952,17.39,17.646,345395,0
2005-08-10,17.59,17.941,17.557,17.652,261244,0
2005-08-11,17.695,17.695,17.4,17.487,222562,0
2005-08-12,17.377,17.718,17.351,17.624,165733,0
2005-08-15,17.57,17.585,16.712,17.046,425332,0
2005-08-16,17.236,17.236,16.207,16.501,756052,0
2005-08-17,16.418,16.658,16.232,16.529,446592,0
2005-08-18,16.418,17.181,16.418,16.835,304511,0
2005-08-19,17.03,17.055,16.584,16.807,250798,0
2005-08-22,16.807,17.292,16.773,17.103,208816,0
2005-08-23,16.827,17.538,16.827,17.456,181499,0
2005-08-24,17.371,17.864,17.296,17.86,154546,0
2005-08-25,17.887,17.891,17.466,17.685,107066,0
2005-08-26,17.7,17.946,17.691,17.946,158763,0
2005-08-29,17.989,18.164,17.853,17.935,114212,0
2005-08-30,17.999,18.272,17.995,18.246,103028,0
2005-08-31,18.317,18.322,18.023,18.301,130351,0
2005-09-01,18.519,18.791,18.415,18.791,162795,0
2005-09-02,18.982,19.08,18.082,18.082,235576,0
2005-09-06,17.646,17.946,17.273,17.553,411392,0
2005-09-07,17.209,17.585,17.181,17.437,337513,0
2005-09-08,17.181,17.4,16.937,17.143,411573,0
2005-09-09,17.103,17.176,16.98,17.16,223850,0
2005-09-12,16.909,17.07,16.556,16.571,446412,0
2005-09-13,16.408,16.565,16.271,16.436,387011,0
2005-09-14,16.342,16.693,16.342,16.665,390675,0
2005-09-15,16.686,16.827,16.474,16.648,253548,0
2005-09-16,16.512,16.773,16.512,16.516,172880,0
2005-09-19,16.512,16.512,15.955,16.005,401131,0
2005-09-20,15.988,15.988,13.849,14.918,2784779,0
2005-09-21,15.026,15.955,15.026,15.906,1015093,0
2005-09-22,16.364,16.364,15.278,16.014,618557,0
2005-09-23,15.79,16.036,15.79,16,333111,0
2005-09-26,16.096,16.188,15.917,16.063,289109,0
2005-09-27,16.063,16.09,15.85,15.944,241078,0
2005-09-28,15.955,16.09,15.927,16.063,352358,0
2005-09-29,15.993,16.081,15.873,16.021,193599,0
2005-09-30,15.9,15.976,15.393,15.651,415609,0
2005-10-03,15.547,15.873,15.547,15.764,348874,0
2005-10-04,15.873,16.09,15.84,15.944,242545,0
2005-10-05,16.063,16.169,15.823,15.85,186631,0
2005-10-06,15.906,16.032,15.551,15.551,367759,0
2005-10-07,15.454,16.032,15.421,15.85,224392,0
2005-10-10,15.98,16.042,15.595,15.658,132732,0
2005-10-11,15.769,15.888,15.3,15.317,274993,0
2005-10-12,15.317,15.491,15.239,15.307,173981,0
2005-10-13,15.033,15.109,14.465,14.843,368858,0
2005-10-14,14.769,14.946,14.236,14.925,548891,0
2005-10-17,15.044,15.398,14.975,15.153,439077,0
2005-10-18,15.289,15.481,15.219,15.229,281779,0
2005-10-19,15.274,15.481,15.008,15.17,261061,0
2005-10-20,15.278,15.463,14.886,14.925,263808,0
2005-10-21,15.061,15.267,14.88,15.267,226964,0
2005-10-24,15.53,15.547,15.317,15.463,331641,0
2005-10-25,15.6,15.71,15.463,15.547,281594,0
2005-10-26,15.626,15.844,15.486,15.731,218898,0
2005-10-27,15.753,15.759,15.568,15.656,248598,0
2005-10-28,15.274,15.311,15.131,15.245,199463,0
2005-10-31,15.163,15.355,15.163,15.333,205328,0
2005-11-01,15.364,15.364,14.64,14.769,438894,0
2005-11-02,14.437,14.625,13.963,14.144,833601,0
2005-11-03,13.91,14.113,12.825,13.174,1547118,0
2005-11-04,13.419,14.723,13.419,14.346,1342342,0
2005-11-07,14.236,15.191,14.236,14.429,563557,0
2005-11-08,14.727,14.853,14.593,14.727,431375,0
2005-11-09,14.727,14.804,14.339,14.358,378577,0
2005-11-10,14.465,14.5,14.113,14.126,341911,0
2005-11-11,14.155,14.262,14.079,14.181,267481,0
2005-11-14,14.181,14.292,14.05,14.166,237046,0
2005-11-15,14.181,14.236,13.648,13.718,478312,0
2005-11-16,13.637,13.855,13.611,13.637,362627,0
2005-11-17,13.092,14.192,12.954,14.105,489123,0
2005-11-18,14.019,14.1,13.631,13.805,628452,0
2005-11-21,14.236,14.236,13.809,13.91,536239,0
2005-11-22,14.181,14.181,13.744,13.91,410473,0
2005-11-23,14.149,14.286,13.963,14.172,490774,0
2005-11-25,14.187,14.187,13.968,14.084,143370,0
2005-11-28,14.019,14.159,13.936,13.963,290760,0
2005-11-29,13.992,14.155,13.91,14.029,276461,0
2005-11-30,14.1,14.1,13.91,13.992,286358,0
2005-12-01,13.996,14.024,13.913,13.992,237964,0
2005-12-02,14.014,14.014,13.736,13.772,295896,0
2005-12-05,13.828,13.91,13.446,13.517,451539,0
2005-12-06,13.397,13.648,13.397,13.56,370874,0
2005-12-07,13.478,13.772,13.478,13.598,271328,0
2005-12-08,13.54,13.577,13.392,13.554,327610,0
2005-12-09,13.501,13.625,13.368,13.368,424042,0
2005-12-12,13.368,13.526,13.145,13.174,455941,0
2005-12-13,13.117,13.255,13.069,13.113,399476,0
2005-12-14,13.227,13.407,13.117,13.327,418910,0
2005-12-15,13.358,13.582,13.358,13.483,420373,0
2005-12-16,13.511,13.611,13.387,13.426,350896,0
2005-12-19,13.381,13.593,13.368,13.375,319725,0
2005-12-20,13.375,13.419,13.227,13.272,315143,0
2005-12-21,13.407,13.631,13.287,13.483,502874,0
2005-12-22,13.426,13.572,13.368,13.478,490406,0
2005-12-23,13.426,13.637,13.426,13.56,338058,0
2005-12-27,13.637,13.936,13.582,13.772,385912,0
2005-12-28,14.019,14.019,13.783,13.91,422208,0
2005-12-29,14.046,14.181,13.893,13.992,445495,0
2005-12-30,14.319,14.449,14.192,14.295,482343,0
2006-01-03,14.727,14.975,14.557,14.744,545225,0
2006-01-04,14.934,15.001,14.63,14.673,574738,0
2006-01-05,14.662,14.667,14.262,14.406,590505,0
2006-01-06,14.455,14.858,14.406,14.731,383709,0
2006-01-09,14.804,14.907,14.738,14.784,365009,0
2006-01-10,14.81,14.858,14.644,14.662,312576,0
2006-01-11,14.667,14.858,14.612,14.764,208265,0
2006-01-12,14.764,14.989,14.608,14.694,343558,0
2006-01-13,14.731,14.836,14.667,14.75,217796,0
2006-01-17,14.679,14.993,14.618,14.849,299563,0
2006-01-18,14.793,15.163,14.793,15.055,237964,0
2006-01-19,15.072,15.656,15.001,15.6,482705,0
2006-01-20,15.463,15.606,15.414,15.496,274081,0
2006-01-23,15.632,15.807,15.626,15.742,304149,0
2006-01-24,15.769,15.818,15.519,15.818,320275,0
2006-01-25,15.683,15.906,15.619,15.807,254467,0
2006-01-26,15.857,15.877,15.665,15.737,218898,0
2006-01-27,15.536,15.575,15.251,15.431,258313,0
2006-01-30,15.454,15.645,15.437,15.645,205883,0
2006-01-31,15.536,15.619,15.239,15.448,276825,0
2006-02-01,15.307,15.463,15.163,15.327,302128,0
2006-02-02,15.818,16.353,15.753,16.353,946716,0
2006-02-03,16.358,16.364,15.971,16.042,384806,0
2006-02-06,16.179,16.489,16.09,16.2,296444,0
2006-02-07,16.338,16.338,15.677,15.764,318813,0
2006-02-08,16.282,16.39,15.98,16.008,243649,0
2006-02-09,15.927,16.063,15.927,16.036,134562,0
2006-02-10,16.036,16.087,15.844,15.98,181867,0
2006-02-13,15.844,15.98,15.747,15.796,190111,0
2006-02-14,15.796,15.814,15.575,15.613,175814,0
2006-02-15,15.72,15.79,15.551,15.672,199283,0
2006-02-16,15.753,15.764,15.547,15.697,169947,0
2006-02-17,15.71,15.753,15.547,15.583,242362,0
2006-02-21,15.692,15.873,15.6,15.818,194883,0
2006-02-22,15.818,16.225,15.737,16.005,273341,0
2006-02-23,16.188,16.188,15.818,15.877,213398,0
2006-02-24,15.988,16.053,15.823,15.831,157116,0
2006-02-27,16.047,16.047,15.818,15.939,177460,0
2006-02-28,16.047,16.047,15.683,15.759,160226,0
2006-03-01,15.814,15.883,15.683,15.688,102297,0
2006-03-02,15.677,15.737,15.613,15.72,134013,0
2006-03-03,15.683,15.764,15.556,15.645,164993,0
2006-03-06,15.6,15.6,15.463,15.547,189561,0
2006-03-07,15.409,15.563,15.274,15.437,172144,0
2006-03-08,15.575,15.575,15.137,15.388,231542,0
2006-03-09,15.496,15.697,15.409,15.463,184431,0
2006-03-10,15.547,15.658,15.284,15.425,99725,0
2006-03-13,15.409,15.547,15.338,15.519,90930,0
2006-03-14,15.476,15.683,15.398,15.547,198184,0
2006-03-15,15.491,15.54,15.388,15.443,121182,0
2006-03-16,15.437,15.54,15.338,15.364,165546,0
2006-03-17,15.409,15.491,15.3,15.327,122832,0
2006-03-20,15.409,15.651,15.398,15.512,183148,0
2006-03-21,15.551,15.595,15.333,15.463,174895,0
2006-03-22,15.486,15.6,15.388,15.563,207348,0
2006-03-23,15.606,15.818,15.595,15.764,127413,0
2006-03-24,15.831,16.41,15.823,16.41,308176,0
2006-03-27,16.183,16.32,16.146,16.213,267295,0
2006-03-28,16.225,16.353,15.955,16.188,164446,0
2006-03-29,16.108,16.346,16.102,16.183,126683,0
2006-03-30,16.151,16.353,16.151,16.292,130166,0
2006-03-31,16.292,16.31,16.113,16.183,76997,0
2006-04-03,16.183,16.358,16.108,16.353,113844,0
2006-04-04,16.314,16.32,16.053,16.183,112933,0
2006-04-05,16.174,16.444,16.174,16.282,136400,0
2006-04-06,16.418,16.418,16.179,16.265,107799,0
2006-04-07,16.207,16.338,16.008,16.096,98819,0
2006-04-10,16.232,16.254,15.939,15.98,142083,0
2006-04-11,15.927,16.09,15.6,15.95,185164,0
2006-04-12,15.747,15.944,15.725,15.764,115132,0
2006-04-13,15.873,15.911,15.551,15.656,210463,0
2006-04-17,15.595,15.873,15.595,15.85,201115,0
2006-04-18,15.85,15.966,15.683,15.888,140247,0
2006-04-19,15.888,16.063,15.84,15.888,116963,0
2006-04-20,15.877,15.98,15.697,15.883,163161,0
2006-04-21,15.927,16.005,15.831,15.877,94780,0
2006-04-24,15.922,16.063,15.873,15.96,173429,0
2006-04-25,15.966,16.146,15.877,15.96,149413,0
2006-04-26,16.146,16.31,15.96,16.076,182779,0
2006-04-27,16.042,16.14,15.944,16.063,205696,0
2006-04-28,15.589,16.063,15.589,15.9,228243,0
2006-05-01,16.028,16.076,15.621,15.71,239248,0
2006-05-02,15.688,15.747,15.454,15.519,180030,0
2006-05-03,15.448,15.563,15.109,15.191,348329,0
2006-05-04,15.491,15.971,15.361,15.927,422393,0
2006-05-05,15.955,15.96,15.818,15.883,162246,0
2006-05-08,15.883,16.113,15.873,15.971,265094,0
2006-05-09,16.298,16.298,15.96,16.032,194696,0
2006-05-10,16.292,16.292,16.005,16.036,195062,0
2006-05-11,16.119,16.225,15.96,15.96,115132,0
2006-05-12,15.823,16.021,15.818,15.84,130351,0
2006-05-15,15.939,15.939,15.575,15.823,135112,0
2006-05-16,15.71,16.063,15.606,15.971,90383,0
2006-05-17,16.008,16.008,15.551,15.753,132732,0
2006-05-18,15.888,16.021,15.72,15.896,109448,0
2006-05-19,15.84,15.911,15.606,15.665,98630,0
2006-05-22,15.665,15.79,15.547,15.656,118247,0
2006-05-23,15.79,16.036,15.613,15.658,126136,0
2006-05-24,15.645,15.844,15.448,15.583,166645,0
2006-05-25,15.568,15.683,15.307,15.344,150881,0
2006-05-26,15.333,15.927,15.333,15.814,234848,0
2006-05-30,15.818,16.081,15.742,15.742,169212,0
2006-05-31,15.677,16.053,15.677,15.944,114034,0
2006-06-01,15.863,16.2,15.863,16.146,107432,0
2006-06-02,16.225,16.353,16.119,16.331,87997,0
2006-06-05,16.331,16.625,16.146,16.2,296444,0
2006-06-06,16.338,16.474,15.993,16.232,142263,0
2006-06-07,16.213,16.364,16.213,16.303,129800,0
2006-06-08,16.303,16.358,16.09,16.298,196894,0
2006-06-09,16.194,16.539,16.194,16.521,153081,0
2006-06-12,16.551,16.577,16.386,16.457,144646,0
2006-06-13,16.346,16.444,16.146,16.146,156198,0
2006-06-14,16.2,16.44,16.183,16.386,173242,0
2006-06-15,16.444,16.807,16.431,16.769,233744,0
2006-06-16,16.658,16.905,16.474,16.849,208448,0
2006-06-19,16.811,16.899,16.794,16.816,141714,0
2006-06-20,16.739,16.883,16.703,16.735,133281,0
2006-06-21,16.801,16.959,16.665,16.883,113665,0
2006-06-22,16.811,16.811,16.559,16.739,105601,0
2006-06-23,16.637,16.905,16.584,16.883,177460,0
2006-06-26,16.947,17.03,16.849,16.909,120630,0
2006-06-27,16.86,17.176,16.86,17.019,223850,0
2006-06-28,17.062,17.138,16.801,16.975,124665,0
2006-06-29,16.92,17.087,16.883,17.073,106878,0
2006-06-30,17.03,17.28,17.013,17.194,101382,0
2006-07-03,17.15,17.307,17.15,17.292,83964,0
2006-07-05,17.128,17.286,16.964,17.258,105787,0
2006-07-06,17.292,17.307,17.019,17.15,133831,0
2006-07-07,17.209,17.437,17.209,17.433,185716,0
2006-07-10,17.45,17.553,17.45,17.553,118066,0
2006-07-11,17.553,17.673,17.422,17.673,134562,0
2006-07-12,17.604,17.738,17.236,17.39,202762,0
2006-07-13,17.456,17.565,17.296,17.296,159680,0
2006-07-14,17.433,17.443,17.264,17.33,84333,0
2006-07-17,17.264,17.548,17.236,17.313,161699,0
2006-07-18,17.286,17.553,17.264,17.487,110365,0
2006-07-19,17.515,17.565,17.371,17.557,140978,0
2006-07-20,17.685,17.685,17.428,17.565,139331,0
2006-07-21,17.619,17.722,17.51,17.57,116781,0
2006-07-24,17.629,17.836,17.597,17.795,165546,0
2006-07-25,17.732,17.909,17.732,17.864,147947,0
2006-07-26,17.864,17.999,17.803,17.946,103764,0
2006-07-27,17.946,18.158,17.902,17.952,190846,0
2006-07-28,17.781,18.082,17.576,17.968,196716,0
2006-07-31,17.968,18.141,17.832,18.141,247863,0
2006-08-01,18.164,18.164,17.864,17.952,163898,0
2006-08-02,17.946,18.026,17.847,17.98,114034,0
2006-08-03,18.268,18.268,17.869,18.082,138415,0
2006-08-04,18.164,18.633,18.164,18.552,218527,0
2006-08-07,18.688,19.076,18.666,18.907,425145,0
2006-08-08,19.004,19.174,18.916,19.038,393242,0
2006-08-09,19.309,19.391,19.118,19.237,316612,0
2006-08-10,19.019,19.097,18.721,18.907,396181,0
2006-08-11,18.882,19.026,18.873,18.982,188098,0
2006-08-14,18.976,19.09,18.819,18.999,294609,0
2006-08-15,19.009,19.251,19.009,19.237,370144,0
2006-08-16,19.232,19.609,19.157,19.266,287830,0
2006-08-17,19.174,19.315,18.949,18.962,459240,0
2006-08-18,18.828,19.123,18.824,19.09,179478,0
2006-08-21,19.015,19.357,19.009,19.309,206062,0
2006-08-22,19.342,19.396,19.151,19.324,147030,0
2006-08-23,19.269,19.365,17.999,18.301,803536,0
2006-08-24,18.164,18.355,18.082,18.202,334394,0
2006-08-25,18.121,18.383,18.108,18.322,138598,0
2006-08-28,18.317,18.376,18.082,18.202,173614,0
2006-08-29,18.158,18.655,18.094,18.523,163532,0
2006-08-30,18.383,18.882,18.371,18.862,191766,0
2006-08-31,18.862,19.052,18.765,18.907,137134,0
2006-09-01,18.921,19.07,18.747,18.847,73699,0
2006-09-05,18.847,19.07,18.726,18.775,131630,0
2006-09-06,18.721,18.819,18.332,18.469,152529,0
2006-09-07,18.438,18.465,18.148,18.366,155281,0
2006-09-08,18.345,18.519,18.278,18.481,128696,0
2006-09-11,18.502,18.618,18.29,18.508,101015,0
2006-09-12,18.556,18.568,18.355,18.502,85797,0
2006-09-13,18.49,18.801,18.476,18.716,79566,0
2006-09-14,18.623,18.765,18.572,18.572,72414,0
2006-09-15,18.49,18.655,18.438,18.519,92585,0
2006-09-18,18.519,18.54,18.136,18.241,134934,0
2006-09-19,18.158,18.229,17.771,17.985,250610,0
2006-09-20,17.985,17.985,17.57,17.841,263808,0
2006-09-21,17.836,18.191,17.749,18.127,194330,0
2006-09-22,18.026,18.136,17.946,18.115,172515,0
2006-09-25,18.218,18.218,18.012,18.115,116963,0
2006-09-26,18.158,18.263,18.038,18.225,86531,0
2006-09-27,18.158,18.523,18.158,18.388,108347,0
2006-09-28,18.465,18.469,18.225,18.345,93311,0
2006-09-29,18.272,18.513,18.25,18.415,105963,0
2006-10-02,18.332,18.481,18.065,18.476,122099,0
2006-10-03,18.392,18.469,18.225,18.332,149781,0
2006-10-04,18.25,18.519,18.202,18.432,84700,0
2006-10-05,18.438,18.547,18.388,18.502,81398,0
2006-10-06,18.49,18.513,18.432,18.481,70034,0
2006-10-09,18.513,18.633,18.438,18.572,116963,0
2006-10-10,18.655,18.655,18.458,18.645,112380,0
2006-10-11,18.638,18.716,18.502,18.633,100653,0
2006-10-12,18.738,18.807,18.652,18.758,110919,0
2006-10-13,18.791,18.816,18.698,18.775,201664,0
2006-10-16,18.721,18.852,18.666,18.78,216326,0
2006-10-17,18.726,18.934,18.726,18.934,118611,0
2006-10-18,18.939,19.085,18.921,19.058,125764,0
2006-10-19,19.047,19.196,18.962,19.102,104862,0
2006-10-20,19.134,19.2,19.09,19.108,81034,0
2006-10-23,19.162,19.351,19.09,19.255,148501,0
2006-10-24,19.269,19.554,19.245,19.516,176545,0
2006-10-25,19.604,19.609,19.418,19.604,150700,0
2006-10-26,19.636,19.881,19.582,19.724,169947,0
2006-10-27,19.636,19.789,19.582,19.718,121182,0
2006-10-30,19.685,19.789,19.532,19.599,114764,0
2006-10-31,19.609,19.844,19.604,19.844,114583,0
2006-11-01,19.854,19.866,19.763,19.806,123015,0
2006-11-02,20.35,20.483,20.204,20.27,797486,0
2006-11-03,20.376,20.454,19.921,19.982,374724,0
2006-11-06,20.193,20.193,19.997,20.067,244747,0
2006-11-07,20.178,20.178,19.866,20.003,237230,0
2006-11-08,20.029,20.073,19.876,20.067,136949,0
2006-11-09,20.067,20.138,20.003,20.1,170128,0
2006-11-10,20.127,20.138,19.866,19.898,139512,0
2006-11-13,19.99,20.1,19.821,19.908,201849,0
2006-11-14,20.073,20.1,19.746,19.931,209731,0
2006-11-15,20.171,20.276,19.908,20.067,185164,0
2006-11-16,20.122,20.401,20.122,20.227,198727,0
2006-11-17,20.284,20.318,19.964,20.146,161516,0
2006-11-20,20.1,20.339,20.1,20.264,140068,0
2006-11-21,20.248,20.39,20.221,20.298,122646,0
2006-11-22,20.284,20.339,20.182,20.298,90566,0
2006-11-24,20.303,20.422,20.303,20.415,53717,0
2006-11-27,20.279,20.415,20.154,20.276,130712,0
2006-11-28,20.188,20.454,20.188,20.448,219814,0
2006-11-29,20.454,20.569,20.345,20.466,228611,0
2006-11-30,20.537,20.564,20.345,20.504,165912,0
2006-12-01,20.461,20.729,20.454,20.689,140797,0
2006-12-04,20.716,20.765,20.461,20.624,206797,0
2006-12-05,20.68,20.815,20.592,20.674,135481,0
2006-12-06,20.674,20.811,20.619,20.765,104862,0
2006-12-07,20.782,20.811,20.696,20.761,128145,0
2006-12-08,20.777,21.111,20.777,21.022,130532,0
2006-12-11,21.033,21.213,20.919,21.127,137680,0
2006-12-12,21.017,21.354,21.005,21.312,181679,0
2006-12-13,20.875,21.12,20.87,21.061,246760,0
2006-12-14,21.005,21.137,20.919,20.919,157116,0
2006-12-15,20.919,21.022,20.87,20.995,157481,0
2006-12-18,20.897,20.995,20.831,20.897,132000,0
2006-12-19,20.836,21,20.761,20.995,212113,0
2006-12-20,20.995,21,20.836,20.978,98630,0
2006-12-21,20.933,20.99,20.836,20.892,161516,0
2006-12-22,20.9,20.957,20.811,20.924,83045,0
2006-12-26,20.87,20.941,20.729,20.831,159128,0
2006-12-27,20.811,20.978,20.777,20.978,117511,0
2006-12-28,20.948,20.99,20.782,20.803,170314,0
2006-12-29,20.973,20.973,20.596,20.734,154546,0
2007-01-03,20.716,20.734,20.198,20.448,451912,0
2007-01-04,20.339,20.511,19.806,19.953,427341,0
2007-01-05,19.953,19.953,19.151,19.599,478673,0
2007-01-08,19.49,19.958,19.391,19.821,296629,0
2007-01-09,19.746,20.014,19.746,19.947,300111,0
2007-01-10,19.915,20.231,19.903,20.165,307077,0
2007-01-11,20.276,20.564,20.276,20.401,249328,0
2007-01-12,20.383,20.569,20.291,20.422,130166,0
2007-01-16,20.39,20.729,20.253,20.537,157481,0
2007-01-17,20.564,20.684,20.454,20.537,235032,0
2007-01-18,20.581,20.592,20.358,20.454,157849,0
2007-01-19,20.477,20.494,20.209,20.363,198362,0
2007-01-22,20.363,20.383,20.073,20.368,149044,0
2007-01-23,20.318,20.564,20.303,20.494,105963,0
2007-01-24,20.564,20.564,20.368,20.454,102845,0
2007-01-25,20.515,20.662,20.376,20.39,101565,0
2007-01-26,20.405,20.624,20.335,20.576,167563,0
2007-01-29,20.619,20.827,20.511,20.773,200929,0
2007-01-30,20.734,20.961,20.716,20.827,152350,0
2007-01-31,20.919,21,20.86,21,116232,0
2007-02-01,21,21.137,20.927,21.114,224392,0
2007-02-02,20.71,20.836,20.624,20.71,137496,0
2007-02-05,20.722,20.729,20.542,20.68,139694,0
2007-02-06,20.788,20.933,20.674,20.831,201479,0
2007-02-07,20.648,20.864,20.564,20.564,183331,0
2007-02-08,20.886,21.808,20.886,21.682,944512,0
2007-02-09,22.473,22.905,22.228,22.802,603522,0
2007-02-12,22.939,23.051,22.62,22.986,318521,0
2007-02-13,23.287,23.712,23.002,23.509,465245,0
2007-02-14,23.716,23.755,23.515,23.564,320629,0
2007-02-15,23.612,23.72,23.221,23.274,206981,0
2007-02-16,23.291,23.388,22.991,23.139,215776,0
2007-02-20,23.374,23.64,23.128,23.608,267848,0
2007-02-21,23.564,23.612,23.242,23.592,280494,0
2007-02-22,23.72,23.777,23.619,23.748,150329,0
2007-02-23,23.673,23.836,23.564,23.564,148680,0
2007-02-26,23.515,23.748,23.369,23.395,179295,0
2007-02-27,23.204,23.395,22.752,22.969,414326,0
2007-02-28,22.756,23.265,22.467,23.237,358960,0
2007-03-01,23.128,23.64,22.856,23.522,400336,0
2007-03-02,23.453,23.592,23.287,23.467,230629,0
2007-03-05,23.183,23.318,23.019,23.143,220363,0
2007-03-06,23.139,23.237,22.905,22.92,193779,0
2007-03-07,22.974,22.997,22.511,22.592,215964,0
2007-03-08,22.582,23.226,22.56,23.019,342646,0
2007-03-09,23.047,23.09,22.914,22.957,119717,0
2007-03-12,22.947,23.324,22.947,23.232,119533,0
2007-03-13,23.106,23.226,22.965,22.986,124111,0
2007-03-14,22.91,23.073,22.71,22.865,135847,0
2007-03-15,22.747,22.848,22.548,22.638,131081,0
2007-03-16,22.511,22.686,22.484,22.582,195982,0
2007-03-19,22.631,22.686,22.605,22.686,278847,0
2007-03-20,22.615,22.747,22.61,22.742,129247,0
2007-03-21,22.776,23.345,22.692,23.291,195250,0
2007-03-22,23.237,23.427,23.078,23.318,126136,0
2007-03-23,23.26,23.548,23.26,23.548,156926,0
2007-03-26,23.525,23.592,23.427,23.509,111098,0
2007-03-27,23.564,23.602,23.453,23.515,152897,0
2007-03-28,23.548,23.743,23.472,23.635,91300,0
2007-03-29,23.716,23.761,23.597,23.728,109633,0
2007-03-30,23.728,24.121,23.652,23.999,228430,0
2007-04-02,23.979,24.463,23.979,24.335,192680,0
2007-04-03,24.224,24.36,24.17,24.294,153260,0
2007-04-04,24.35,24.441,24.274,24.441,95517,0
2007-04-05,24.335,25.227,24.312,24.846,209362,0
2007-04-09,24.955,25.201,24.645,24.742,167013,0
2007-04-10,24.721,25.151,24.721,25.092,252812,0
2007-04-11,25.026,25.211,24.921,25.086,143370,0
2007-04-12,24.983,25.343,24.955,25.338,129613,0
2007-04-13,25.474,25.594,25.227,25.298,140978,0
2007-04-16,25.916,25.916,25.408,25.745,140797,0
2007-04-17,25.78,26.084,25.745,26.036,169947,0
2007-04-18,26.017,26.017,24.87,25.136,343189,0
2007-04-19,24.986,24.986,24.017,24.902,393242,0
2007-04-20,24.856,25.251,24.846,25.227,158032,0
2007-04-23,24.951,25.474,24.951,25.319,113295,0
2007-04-24,25.338,25.636,25.075,25.58,140797,0
2007-04-25,25.6,25.971,25.534,25.855,123561,0
2007-04-26,26.128,26.481,25.911,26.27,274813,0
2007-04-27,26.101,26.508,25.916,26.456,236677,0
2007-04-30,26.456,27.044,26.456,26.728,213582,0
2007-05-01,26.732,26.842,26.09,26.094,231367,0
2007-05-02,26.149,26.58,26.139,26.423,188098,0
2007-05-03,26.443,26.5,26.292,26.5,225494,0
2007-05-04,25.911,25.911,25.6,25.774,171046,0
2007-05-07,25.658,25.828,25.418,25.521,225131,0
2007-05-08,25.402,25.494,24.978,25.494,262162,0
2007-05-09,25.494,26.017,25.467,26.017,185897,0
2007-05-10,26.18,26.266,25.266,25.534,294244,0
2007-05-11,25.587,25.872,25.317,25.844,176366,0
2007-05-14,25.867,26.603,25.867,26.603,336593,0
2007-05-15,26.805,26.805,26.046,26.073,180212,0
2007-05-16,26.438,26.438,25.6,25.632,201664,0
2007-05-17,25.447,25.768,25.418,25.587,116232,0
2007-05-18,25.561,25.768,25.474,25.632,172699,0
2007-05-21,25.911,26.143,25.768,26.057,226302,0
2007-05-22,26.017,26.111,25.665,26.111,190846,0
2007-05-23,26.09,26.423,26.09,26.351,118066,0
2007-05-24,26.215,26.273,25.494,25.494,212845,0
2007-05-25,25.539,25.58,25.317,25.507,106697,0
2007-05-29,25.774,26.208,25.632,26.208,185804,0
2007-05-30,26.18,26.52,25.977,26.52,148680,0
2007-05-31,26.443,26.456,25.916,26.456,221459,0
2007-06-01,26.242,26.527,26.111,26.433,196159,0
2007-06-04,26.514,26.728,26.401,26.401,224216,0
2007-06-05,26.401,26.443,26.173,26.368,81034,0
2007-06-06,26.18,26.514,26.18,26.514,172515,0
2007-06-07,26.449,26.449,25.742,25.937,273529,0
2007-06-08,25.691,25.867,25.474,25.828,239059,0
2007-06-11,25.78,26.395,25.774,26.281,206283,0
2007-06-12,26.285,26.347,25.6,25.816,133101,0
2007-06-13,25.79,26.565,25.79,26.356,148680,0
2007-06-14,26.226,26.508,26.057,26.481,123561,0
2007-06-15,26.466,26.565,26.317,26.363,127598,0
2007-06-18,26.341,26.508,26.09,26.117,123561,0
2007-06-19,25.952,26.233,25.784,26.149,227512,0
2007-06-20,26.266,26.266,25.718,25.718,174163,0
2007-06-21,25.718,26.094,25.691,26.051,125583,0
2007-06-22,26.062,26.317,25.855,25.952,140247,0
2007-06-25,25.997,25.997,25.736,25.742,134934,0
2007-06-26,25.736,26.012,25.649,25.691,99548,0
2007-06-27,25.609,25.806,25.456,25.806,95335,0
2007-06-28,25.8,26.281,25.8,25.916,89464,0
2007-06-29,25.937,26.111,25.828,26.111,114212,0
2007-07-02,25.944,26.395,25.925,26.2,137134,0
2007-07-03,26.18,26.388,26.133,26.173,49683,0
2007-07-05,26.173,26.689,26.143,26.689,132548,0
2007-07-06,26.67,26.67,26.423,26.542,237964,0
2007-07-09,26.616,26.728,26.514,26.616,177280,0
2007-07-10,26.428,26.728,26.285,26.565,221646,0
2007-07-11,26.614,26.728,26.188,26.247,189561,0
2007-07-12,26.388,26.717,26.285,26.395,189745,0
2007-07-13,26.298,26.689,26.298,26.637,118430,0
2007-07-16,26.614,26.833,26.461,26.569,155465,0
2007-07-17,26.292,26.787,26.292,26.505,128881,0
2007-07-18,26.456,26.508,26.308,26.481,125031,0
2007-07-19,26.508,26.913,26.508,26.705,149413,0
2007-07-20,26.514,26.907,26.514,26.637,144461,0
2007-07-23,26.508,26.918,26.488,26.815,132000,0
2007-07-24,26.864,26.999,26.401,26.433,157116,0
2007-07-25,26.443,26.689,26.292,26.537,118247,0
2007-07-26,26.428,26.637,26.18,26.292,190662,0
2007-07-27,26.238,26.472,26.18,26.27,115317,0
2007-07-30,26.313,26.428,26.18,26.247,143546,0
2007-07-31,26.266,26.401,26.18,26.188,140797,0
2007-08-01,26.174,26.247,25.548,25.794,203317,0
2007-08-02,25.816,26.004,25.44,25.44,175991,0
2007-08-03,25.354,25.354,23.27,23.602,732768,0
2007-08-06,23.482,23.602,21.111,22.117,1277078,0
2007-08-07,22.117,24.268,22.114,24.027,477209,0
2007-08-08,24.274,24.274,23.023,23.564,295343,0
2007-08-09,25.037,25.092,22.37,22.848,754769,0
2007-08-10,22.856,23.128,22.402,23.062,311842,0
2007-08-13,23.64,24.541,23.324,24.147,317711,0
2007-08-14,24.312,24.43,23.728,23.89,239793,0
2007-08-15,23.963,24.421,23.902,23.912,260695,0
2007-08-16,23.467,23.631,22.808,23.237,314784,0
2007-08-17,23.453,24.082,23.406,23.406,212300,0
2007-08-20,23.689,24.159,23.667,24.044,128881,0
2007-08-21,24.125,24.29,23.999,24.159,95517,0
2007-08-22,24.463,24.807,24.371,24.786,167013,0
2007-08-23,25.037,25.179,24.951,25.059,115500,0
2007-08-24,25.092,25.604,25.026,25.594,132180,0
2007-08-27,25.636,25.636,25.016,25.19,113475,0
2007-08-28,25.092,25.273,24.76,24.774,208078,0
2007-08-29,25.086,25.494,24.856,25.343,187730,0
2007-08-30,25.026,25.227,25.026,25.172,94963,0
2007-08-31,25.447,25.447,25.244,25.435,72047,0
2007-09-04,25.632,25.632,24.965,24.965,174530,0
2007-09-05,24.818,25.162,24.818,25.063,106697,0
2007-09-06,25.092,25.092,24.547,24.655,254831,0
2007-09-07,24.48,24.502,24.147,24.435,118976,0
2007-09-10,24.43,24.43,23.782,24.165,245662,0
2007-09-11,24.082,24.354,24.038,24.038,112203,0
2007-09-12,24.192,24.46,24.17,24.371,86901,0
2007-09-13,24.541,24.804,24.316,24.747,110181,0
2007-09-14,24.487,24.837,24.354,24.768,87816,0
2007-09-17,24.455,24.797,24.147,24.589,179478,0
2007-09-18,24.765,24.906,24.524,24.85,90013,0
2007-09-19,24.818,25.118,24.628,24.983,98083,0
2007-09-20,24.955,24.978,24.682,24.846,95150,0
2007-09-21,24.818,24.972,24.36,24.547,116598,0
2007-09-24,24.818,24.878,24.555,24.579,75350,0
2007-09-25,24.492,24.547,24.212,24.468,156745,0
2007-09-26,24.448,24.671,24.218,24.496,183412,0
2007-09-27,24.682,24.754,24.421,24.455,113295,0
2007-09-28,24.496,24.541,24.218,24.218,97896,0
2007-10-01,24.218,24.547,24.218,24.328,102483,0
2007-10-02,24.379,24.425,24.005,24.421,97349,0
2007-10-03,24.421,24.671,24.421,24.492,160965,0
2007-10-04,24.628,24.71,24.409,24.687,97532,0
2007-10-05,24.682,25.048,24.655,24.902,104500,0
2007-10-08,24.944,25.063,24.862,24.874,85614,0
2007-10-09,24.874,25.08,24.807,25.063,82859,0
2007-10-10,25.118,25.179,24.874,25.179,82499,0
2007-10-11,25.124,25.626,25.124,25.363,111647,0
2007-10-12,25.254,25.529,25.037,25.338,58847,0
2007-10-15,25.338,25.48,25.106,25.283,59399,0
2007-10-16,25.207,25.474,25.195,25.273,71134,0
2007-10-17,25.179,25.306,24.878,25.059,77367,0
2007-10-18,24.951,25.402,24.902,25.391,59399,0
2007-10-19,25.283,25.354,24.965,24.998,88178,0
2007-10-22,24.823,24.944,24.547,24.705,111836,0
2007-10-23,24.754,24.878,24.552,24.693,95335,0
2007-10-24,24.774,25.13,24.754,24.928,80298,0
2007-10-25,25.092,25.636,25.092,25.587,113295,0
2007-10-26,25.691,26.084,25.658,26.073,82683,0
2007-10-29,26.101,26.155,25.855,26.079,93635,0
2007-10-30,26.174,26.18,25.712,26.073,76816,0
2007-10-31,26.036,26.456,25.952,26.266,82317,0
2007-11-01,26.18,26.449,25.963,26.128,86347,0
2007-11-02,25.911,26.017,25.136,25.489,84513,0
2007-11-05,25.211,25.543,25.092,25.354,60688,0
2007-11-06,25.494,25.529,25.211,25.516,44920,0
2007-11-07,25.561,25.75,25.092,25.195,60131,0
2007-11-08,25.521,25.548,25.092,25.45,78830,0
2007-11-09,25.58,25.58,24.78,24.807,100465,0
2007-11-12,24.951,25.474,24.617,24.902,127227,0
2007-11-13,24.607,25.354,24.607,24.823,137893,0
2007-11-14,25.106,25.774,24.492,24.547,232100,0
2007-11-15,23.935,24.268,22.228,23.748,713596,0
2007-11-16,23.26,23.592,22.899,23.416,421881,0
2007-11-19,22.925,23.265,22.718,22.843,208644,0
2007-11-20,22.86,23.183,22.718,23.012,205202,0
2007-11-21,23.068,23.161,22.794,22.892,102845,0
2007-11-23,23.298,23.298,22.675,22.965,50086,0
2007-11-26,22.856,23.192,22.856,22.856,174577,0
2007-11-27,22.761,23.019,22.646,23.019,172387,0
2007-11-28,23.073,23.183,22.794,23.123,178737,0
2007-11-29,22.953,23.15,22.747,22.91,97349,0
2007-11-30,22.91,23.401,22.686,23.341,225679,0
2007-12-03,23.034,23.472,22.886,23.324,142628,0
2007-12-04,22.947,23.324,22.947,23.084,100834,0
2007-12-05,23.047,23.118,22.865,22.91,121547,0
2007-12-06,22.882,23.204,22.882,23.198,104349,0
2007-12-07,22.941,23.232,22.941,23.11,67877,0
2007-12-10,22.965,23.226,22.856,22.878,127476,0
2007-12-11,22.71,23.15,22.659,22.756,199939,0
2007-12-12,23.156,23.156,22.615,22.713,152163,0
2007-12-13,22.523,22.829,22.523,22.723,101756,0
2007-12-14,22.523,22.747,22.499,22.534,105963,0
2007-12-17,22.424,22.638,22.364,22.364,101116,0
2007-12-18,22.376,22.496,22.109,22.325,254467,0
2007-12-19,22.228,22.315,21.998,22.095,196487,0
2007-12-20,21.986,22.496,21.819,21.819,211196,0
2007-12-21,21.853,22.03,21.819,21.901,157292,0
2007-12-24,21.826,22.234,21.826,22.167,127781,0
2007-12-26,22.178,22.391,22.091,22.278,108531,0
2007-12-27,22.178,22.292,21.926,22.004,131343,0
2007-12-28,22.109,22.185,21.973,22.063,129113,0
2007-12-31,21.911,22.24,21.742,22.091,225131,0
2008-01-02,21.986,22.216,21.546,22.117,175627,0
2008-01-03,22.212,22.424,22.124,22.243,161239,0
2008-01-04,22.2,22.336,21.926,22.13,120722,0
2008-01-07,22.012,22.234,21.835,21.921,249328,0
2008-01-08,21.921,22.058,21.858,21.901,170314,0
2008-01-09,21.982,22.228,21.959,22.196,161516,0
2008-01-10,22.14,22.385,22.14,22.331,124146,0
2008-01-11,22.292,22.429,21.973,22.07,97716,0
2008-01-14,22.234,22.234,21.29,21.558,376956,0
2008-01-15,21.495,21.873,21.378,21.655,193139,0
2008-01-16,21.601,21.998,21.502,21.917,159128,0
2008-01-17,21.959,21.959,21.273,21.349,169636,0
2008-01-18,21.735,21.735,20.368,20.592,374927,0
2008-01-22,20.515,20.773,18.547,20.722,575226,0
2008-01-23,20.548,20.548,20.057,20.35,320003,0
2008-01-24,20.662,21.083,20.345,20.345,346185,0
2008-01-25,20.279,21,20.279,20.64,305140,0
2008-01-28,20.799,21.552,20.729,21.457,402740,0
2008-01-29,21.735,21.945,21.666,21.819,303238,0
2008-01-30,21.873,22.653,21.826,21.986,293039,0
2008-01-31,21.911,22.555,21.693,22.408,301909,0
2008-02-01,21.64,22.358,21.64,22.212,163112,0
2008-02-04,22.109,22.424,21.846,22.14,216448,0
2008-02-05,22.095,22.292,21.787,21.808,167858,0
2008-02-06,21.819,22.081,21.579,21.672,142318,0
2008-02-07,21.846,22.752,21.273,21.688,314590,0
2008-02-08,21.731,22.146,21.546,21.953,289735,0
2008-02-11,21.953,22.506,21.763,22.506,170866,0
2008-02-12,22.539,22.631,22.205,22.414,127966,0
2008-02-13,22.653,22.91,22.467,22.878,127842,0
2008-02-14,22.91,23.143,22.57,22.794,104505,0
2008-02-15,22.528,22.599,21.982,22.095,152137,0
2008-02-19,22.103,22.742,22.103,22.62,250973,0
2008-02-20,22.38,22.843,22.38,22.776,192498,0
2008-02-21,22.839,22.839,22.496,22.592,232822,0
2008-02-22,22.582,22.582,22.114,22.255,223020,0
2008-02-25,22.267,22.742,22.146,22.577,213766,0
2008-02-26,22.496,22.829,22.315,22.829,152805,0
2008-02-27,22.829,22.829,22.376,22.56,210141,0
2008-02-28,22.61,22.679,22.408,22.528,86734,0
2008-02-29,22.429,22.56,22.135,22.385,139058,0
2008-03-03,22.24,22.679,22.124,22.306,150196,0
2008-03-04,22.196,22.396,21.835,21.973,174800,0
2008-03-05,22.109,22.178,21.802,21.973,231135,0
2008-03-06,21.901,21.982,21.354,21.411,247912,0
2008-03-07,21.24,21.42,21.044,21.179,138598,0
2008-03-10,21.061,21.111,20.525,20.525,250247,0
2008-03-11,20.761,20.864,20.372,20.773,171551,0
2008-03-12,20.9,20.933,20.596,20.666,167856,0
2008-03-13,20.576,20.666,20.345,20.454,538736,0
2008-03-14,20.461,20.564,19.821,19.99,332442,0
2008-03-17,19.751,20.188,19.217,19.671,175419,0
2008-03-18,19.876,20.515,19.494,20.248,282386,0
2008-03-19,20.198,20.242,19.582,19.609,141362,0
2008-03-20,19.636,20.729,19.636,20.554,707696,0
2008-03-24,20.831,21.594,20.827,21.247,428003,0
2008-03-25,21.415,21.622,21.065,21.443,200818,0
2008-03-26,21.601,21.819,21.339,21.612,215467,0
2008-03-27,21.64,21.94,21.065,21.065,215072,0
2008-03-28,21.137,21.186,20.559,20.662,200472,0
2008-03-31,20.662,21.312,20.662,21.179,156648,0
2008-04-01,21.655,21.749,21.179,21.49,307077,0
2008-04-02,21.64,21.722,21.502,21.546,156720,0
2008-04-03,21.546,21.627,21.305,21.627,147584,0
2008-04-04,21.49,21.802,21.397,21.714,153815,0
2008-04-07,21.926,22.03,21.755,21.926,157571,0
2008-04-08,22.085,22.135,21.797,21.846,152737,0
2008-04-09,21.949,21.949,21.612,21.661,104357,0
2008-04-10,21.546,21.755,21.49,21.514,115531,0
2008-04-11,21.523,21.567,21.12,21.219,238417,0
2008-04-14,21.354,21.449,21.089,21.339,126465,0
2008-04-15,21.573,21.699,21.411,21.487,159470,0
2008-04-16,21.601,21.873,21.542,21.873,124738,0
2008-04-17,21.873,22.163,21.826,22.02,128441,0
2008-04-18,22.364,22.892,22.025,22.56,431424,0
2008-04-21,22.499,22.615,22.32,22.473,152584,0
2008-04-22,22.582,22.582,22.267,22.336,110328,0
2008-04-23,22.506,22.506,22.299,22.336,94028,0
2008-04-24,22.273,22.478,22.172,22.478,122899,0
2008-04-25,22.364,22.499,22.243,22.499,114324,0
2008-04-28,22.499,22.703,22.402,22.523,120800,0
2008-04-29,22.638,22.718,22.38,22.414,196692,0
2008-04-30,22.325,22.499,22.2,22.306,222541,0
2008-05-01,22.473,22.544,22.234,22.344,230848,0
2008-05-02,22.418,22.418,21.755,21.894,222421,0
2008-05-05,21.949,22.124,21.879,21.89,201205,0
2008-05-06,21.953,22.091,21.926,22.048,202805,0
2008-05-07,22.178,22.205,21.873,21.945,131587,0
2008-05-08,22.124,22.638,21.89,22.012,202078,0
2008-05-09,22.135,22.135,21.901,21.998,99942,0
2008-05-12,22.07,22.146,21.905,22.07,132716,0
2008-05-13,22.14,22.37,22.117,22.178,167227,0
2008-05-14,22.31,22.325,22.081,22.14,168751,0
2008-05-15,22.091,22.19,21.826,22.058,145342,0
2008-05-16,21.982,22.364,21.982,22.249,161386,0
2008-05-19,22.223,22.228,21.982,22.091,198987,0
2008-05-20,22.109,22.631,22.109,22.582,218234,0
2008-05-21,22.638,23.096,22.62,22.914,245179,0
2008-05-22,23.073,23.237,22.833,22.872,131674,0
2008-05-23,22.979,23.15,22.71,22.769,128727,0
2008-05-27,22.833,22.925,22.626,22.679,91482,0
2008-05-28,22.784,22.829,22.588,22.61,104190,0
2008-05-29,22.484,22.718,22.484,22.61,123952,0
2008-05-30,22.61,22.61,22.402,22.582,173579,0
2008-06-02,22.534,22.67,22.14,22.441,229984,0
2008-06-03,22.433,22.478,22.178,22.259,239325,0
2008-06-04,22.287,22.364,21.959,22.109,172453,0
2008-06-05,22.325,22.348,21.953,22.31,266388,0
2008-06-06,22.172,22.446,22.172,22.243,234842,0
2008-06-09,22.391,22.414,22.255,22.278,90528,0
2008-06-10,22.19,22.376,22.095,22.273,193495,0
2008-06-11,22.396,22.396,22.2,22.24,96978,0
2008-06-12,22.151,22.306,22.012,22.053,89339,0
2008-06-13,21.986,22.124,21.819,21.866,82045,0
2008-06-16,21.945,22.249,21.819,22.196,78996,0
2008-06-17,22.2,22.234,22.07,22.172,100794,0
2008-06-18,22.2,22.2,21.926,21.973,103857,0
2008-06-19,21.858,22.146,21.742,21.775,138901,0
2008-06-20,21.812,21.858,21.601,21.612,99457,0
2008-06-23,21.601,21.884,21.546,21.735,154064,0
2008-06-24,21.682,21.826,21.546,21.699,86065,0
2008-06-25,21.921,21.921,21.606,21.612,102554,0
2008-06-26,21.672,21.672,20.793,21.137,146514,0
2008-06-27,21.301,21.354,20.782,20.836,113739,0
2008-06-30,20.765,20.852,20.689,20.852,152251,0
2008-07-01,20.782,20.836,20.312,20.537,222179,0
2008-07-02,20.448,20.82,20.444,20.569,117632,0
2008-07-03,20.444,20.601,20.178,20.182,112755,0
2008-07-07,20.182,20.444,19.217,19.599,280250,0
2008-07-08,19.532,19.532,18.819,19.224,229621,0
2008-07-09,19.229,19.975,19.229,19.908,147829,0
2008-07-10,19.908,20.312,19.636,20.312,122745,0
2008-07-11,20.335,20.564,20.221,20.454,158532,0
2008-07-14,20.559,20.559,19.636,19.8,281028,0
2008-07-15,19.8,19.806,19.365,19.371,133806,0
2008-07-16,19.365,19.466,19.114,19.251,92379,0
2008-07-17,19.357,19.522,19.237,19.237,187033,0
2008-07-18,19.379,19.391,19.148,19.391,118022,0
2008-07-21,19.418,19.774,19.32,19.741,107047,0
2008-07-22,19.746,20.04,19.746,20.003,119025,0
2008-07-23,19.964,20.154,19.675,19.718,181517,0
2008-07-24,20.236,20.368,19.32,19.484,152418,0
2008-07-25,19.881,19.888,19.561,19.654,153935,0
2008-07-28,19.849,20.335,19.821,20.307,206235,0
2008-07-29,20.504,20.666,20.434,20.461,199513,0
2008-07-30,20.559,20.961,20.525,20.941,162964,0
2008-07-31,21.103,21.594,21.01,21.065,222129,0
2008-08-01,20.734,20.782,20.303,20.554,155884,0
2008-08-04,20.576,20.576,20.019,20.091,156353,0
2008-08-05,20.227,20.303,20.008,20.303,102632,0
2008-08-06,20.303,20.448,20.165,20.335,138587,0
2008-08-07,20.836,20.836,20.117,20.138,91488,0
2008-08-08,20.15,20.494,20.1,20.165,75617,0
2008-08-11,20.046,20.559,20.046,20.511,144947,0
2008-08-12,20.615,20.777,20.439,20.542,124804,0
2008-08-13,20.525,20.773,20.401,20.587,102231,0
2008-08-14,20.689,20.689,20.497,20.587,89016,0
2008-08-15,20.106,20.716,20.106,20.716,134988,0
2008-08-18,20.662,21.017,20.662,21.01,122921,0
2008-08-19,21.378,21.378,20.952,21.305,122389,0
2008-08-20,21.354,21.354,20.831,21.049,98251,0
2008-08-21,21.049,21.186,21.037,21.056,74448,0
2008-08-22,21.208,21.226,20.9,20.927,77933,0
2008-08-25,21.01,21.056,20.777,20.827,73303,0
2008-08-26,20.836,20.9,20.729,20.803,64413,0
2008-08-27,20.82,20.948,20.765,20.924,114703,0
2008-08-28,20.927,21.186,20.915,21.077,113170,0
2008-08-29,21.077,21.077,20.87,20.908,62732,0
2008-09-02,20.86,21.017,20.615,20.634,154989,0
2008-09-03,20.471,21,20.471,20.915,104056,0
2008-09-04,20.915,20.933,20.587,20.788,88279,0
2008-09-05,20.624,20.624,20.209,20.383,166549,0
2008-09-08,20.376,20.674,20.358,20.488,99714,0
2008-09-09,20.303,20.494,19.756,19.827,144838,0
2008-09-10,19.827,20.036,19.827,19.953,100016,0
2008-09-11,19.958,19.958,19.571,19.588,105337,0
2008-09-12,19.654,20.122,19.5,19.5,238946,0
2008-09-15,19.456,19.741,19.148,19.245,209245,0
2008-09-16,19.151,19.332,18.442,19.293,353741,0
2008-09-17,19.232,19.347,18.513,18.611,145992,0
2008-09-18,18.618,18.873,18.071,18.54,261404,0
2008-09-19,19.479,19.636,18.552,19.594,198998,0
2008-09-22,19.636,19.636,19.266,19.365,145662,0
2008-09-23,19.633,19.633,18.678,18.752,176424,0
2008-09-24,18.758,19.026,18.588,18.606,124455,0
2008-09-25,18.769,19.019,18.633,18.882,160353,0
2008-09-26,18.738,18.873,18.409,18.67,190750,0
2008-09-29,18.638,18.652,17.656,18.082,233162,0
2008-09-30,18.121,18.317,17.799,18.317,280510,0
2008-10-01,18.388,18.588,17.946,18.519,144783,0
2008-10-02,18.272,18.54,17.891,17.925,125921,0
2008-10-03,18.065,18.508,17.619,17.664,176057,0
2008-10-06,17.4,17.404,14.843,15.888,648063,0
2008-10-07,15.96,16.38,14.934,15.026,352339,0
2008-10-08,14.652,14.652,12.261,14.166,945512,0
2008-10-09,14.181,14.319,12.59,12.927,374570,0
2008-10-10,12.711,12.711,11.128,12.35,722812,0
2008-10-13,13.446,15.98,13.446,15.927,705652,0
2008-10-14,16.457,17.334,16.119,16.621,467783,0
2008-10-15,16.021,16.584,15.677,15.79,226508,0
2008-10-16,16.249,16.436,15.443,16.254,219074,0
2008-10-17,16.169,17.128,16.113,16.444,190585,0
2008-10-20,17.181,18.17,16.674,17.995,377416,0
2008-10-21,17.86,18.738,17.86,18.154,338144,0
2008-10-22,17.635,18.082,17.515,17.787,189152,0
2008-10-23,17.999,17.999,17.181,17.538,234056,0
2008-10-24,16.751,17.705,16.424,17.236,189080,0
2008-10-27,17.253,17.45,16.909,16.932,152062,0
2008-10-28,17.712,17.712,16.712,17.565,196025,0
2008-10-29,17.483,18.338,17.325,17.652,270113,0
2008-10-30,18.175,18.191,17.443,18.121,177909,0
2008-10-31,18.305,18.594,18.127,18.49,122048,0
2008-11-03,18.49,19.07,18.49,18.873,138680,0
2008-11-04,19.114,19.342,18.797,18.916,194802,0
2008-11-05,18.731,19.162,18.241,18.678,189687,0
2008-11-06,18.54,18.547,17.814,18.038,237933,0
2008-11-07,18.103,18.678,17.999,18.295,173627,0
2008-11-10,18.447,19.09,18.006,18.132,189430,0
2008-11-11,18.197,18.327,17.795,17.874,211574,0
2008-11-12,18.136,18.136,17.339,17.487,250409,0
2008-11-13,17.33,17.493,16.364,17.45,345568,0
2008-11-14,17.456,18.033,17.188,17.82,224757,0
2008-11-17,17.999,18.332,17.456,17.604,215590,0
2008-11-18,17.499,17.499,16.364,16.835,231367,0
2008-11-19,16.478,16.819,15.294,15.317,317793,0
2008-11-20,15.278,15.278,13.637,13.772,527480,0
2008-11-21,13.796,14.259,13.708,14.232,385337,0
2008-11-24,14.673,15.575,14.334,15.196,369654,0
2008-11-25,15.437,15.645,14.684,14.913,196613,0
2008-11-26,14.593,15.725,14.462,15.491,220397,0
2008-11-28,15.583,16.225,14.876,16.225,70458,0
2008-12-01,16.136,16.136,15.163,15.163,143010,0
2008-12-02,15.404,15.71,15.001,15.64,207492,0
2008-12-03,15.448,16.119,15.317,15.589,191522,0
2008-12-04,15.321,15.731,14.694,14.934,342618,0
2008-12-05,14.585,15.153,14.455,15.089,192730,0
2008-12-08,15.122,15.927,15.122,15.575,204532,0
2008-12-09,15.589,16.32,15.512,15.606,236589,0
2008-12-10,16.26,16.603,15.818,16.489,242293,0
2008-12-11,16.616,16.942,16.277,16.521,192397,0
2008-12-12,16.364,16.706,16.021,16.665,132890,0
2008-12-15,16.915,16.937,16.239,16.397,148192,0
2008-12-16,16.819,17.319,16.589,16.959,229208,0
2008-12-17,16.801,17.59,16.751,17.236,166564,0
2008-12-18,17.776,17.864,16.637,16.876,305470,0
2008-12-19,16.876,17.301,16.621,16.712,336007,0
2008-12-22,16.909,16.92,16.408,16.756,278594,0
2008-12-23,17.084,17.17,16.686,17.095,269890,0
2008-12-24,17.732,18.547,17.515,18.327,552884,0
2008-12-26,18.497,18.954,18.305,18.627,391786,0
2008-12-29,18.638,19.371,18.327,18.54,549291,0
2008-12-30,18.547,19.09,18.547,18.765,449428,0
2008-12-31,18.618,19.365,18.618,19.337,337216,0
2009-01-02,19.391,20.138,19.357,20.063,365908,0
2009-01-05,20.182,21.077,20.154,20.875,428676,0
2009-01-06,20.9,21.267,20.182,20.401,386491,0
2009-01-07,20.052,20.542,19.636,19.827,437781,0
2009-01-08,19.451,20.209,19.451,20.198,355622,0
2009-01-09,20.405,20.434,19.718,20.122,268231,0
2009-01-12,20.318,20.318,19.866,19.866,266223,0
2009-01-13,19.659,20.397,19.659,20.324,199316,0
2009-01-14,20.291,20.454,19.908,20.253,426787,0
2009-01-15,20.448,20.71,19.636,20.397,306731,0
2009-01-16,20.596,20.777,20.204,20.576,208840,0
2009-01-20,20.587,20.831,20.411,20.542,335509,0
2009-01-21,20.461,21.411,20.461,21.411,406688,0
2009-01-22,21.305,21.495,20.87,21.366,261185,0
2009-01-23,21.262,21.699,20.919,21.523,343683,0
2009-01-26,21.612,21.873,21.471,21.763,270999,0
2009-01-27,21.819,22.135,21.404,22.063,256129,0
2009-01-28,22.692,22.692,21.921,22.287,246432,0
2009-01-29,22.223,22.364,21.966,22.025,283652,0
2009-01-30,22.14,22.14,20.815,21.354,394514,0
2009-02-02,21.137,21.48,20.836,21.457,294752,0
2009-02-03,21.622,21.812,21.323,21.79,314390,0
2009-02-04,21.787,21.812,21.382,21.502,277113,0
2009-02-05,21.731,21.901,21.415,21.552,260922,0
2009-02-06,21.884,21.901,21.387,21.546,225741,0
2009-02-09,20.88,21.332,20.182,21.077,446592,0
2009-02-10,21.077,21.759,20.729,21.273,338779,0
2009-02-11,21.273,21.546,21.07,21.07,344459,0
2009-02-12,21,21.443,20.948,21.404,225971,0
2009-02-13,21.267,21.722,21.174,21.247,203720,0
2009-02-17,21.213,21.213,20.345,20.497,351703,0
2009-02-18,20.542,20.777,19.647,19.751,261216,0
2009-02-19,19.931,20.036,19.532,19.636,188002,0
2009-02-20,19.261,19.266,17.565,18.278,546636,0
2009-02-23,18.547,18.742,17.619,17.664,588884,0
2009-02-24,17.51,18.442,17.07,18.29,687444,0
2009-02-25,18.392,19.076,18.327,18.828,415286,0
2009-02-26,19.174,19.774,18.873,19.681,427647,0
2009-02-27,19.129,20.008,18.971,19.698,335811,0
2009-03-02,19.571,19.571,17.624,18.225,522355,0
2009-03-03,18.409,18.452,17.673,17.928,647867,0
2009-03-04,18.345,18.816,18.225,18.588,361938,0
2009-03-05,18.552,18.606,17.935,17.952,375113,0
2009-03-06,17.925,18.345,16.909,17.487,466032,0
2009-03-09,17.121,17.538,16.942,17.4,419580,0
2009-03-10,17.515,18.415,17.51,18.082,381068,0
2009-03-11,18.355,18.862,18.225,18.476,403201,0
2009-03-12,18.497,19.522,18.305,19.5,522334,0
2009-03-13,19.654,20.046,19.5,19.654,159003,0
2009-03-16,19.86,20.182,19.741,19.964,204269,0
2009-03-17,19.982,20.291,19.812,20.146,157956,0
2009-03-18,20.112,20.515,19.756,20.35,144041,0
2009-03-19,20.537,20.629,20.146,20.401,131611,0
2009-03-20,20.248,20.554,20.003,20.146,114747,0
2009-03-23,20.231,20.592,20.146,20.559,182445,0
2009-03-24,20.303,20.511,19.84,19.84,169529,0
2009-03-25,19.681,20.324,19.681,20.057,115813,0
2009-03-26,19.968,20.358,19.827,20.242,99143,0
2009-03-27,19.908,20.401,19.908,20.16,108763,0
2009-03-30,20.029,20.04,19.532,19.708,227329,0
2009-03-31,20.046,20.1,19.698,19.942,138553,0
2009-04-01,19.942,20.312,19.795,20.312,130317,0
2009-04-02,20.722,20.722,20.303,20.415,166146,0
2009-04-03,20.339,20.729,20.182,20.345,183548,0
2009-04-06,20.411,20.466,20.182,20.291,143762,0
2009-04-07,20.284,20.434,20.127,20.138,201603,0
2009-04-08,20.291,20.312,19.768,20.276,156085,0
2009-04-09,20.35,20.448,20.214,20.264,122150,0
2009-04-13,20.085,20.454,20.085,20.345,178216,0
2009-04-14,20.253,20.376,20.182,20.221,169910,0
2009-04-15,20.127,20.253,19.713,20.15,159675,0
2009-04-16,20.15,20.279,20.067,20.146,190845,0
2009-04-17,20.138,20.279,20.112,20.127,155378,0
2009-04-20,20.122,20.182,19.997,20.154,185459,0
2009-04-21,20.052,20.227,19.935,20.182,220886,0
2009-04-22,20.182,20.242,19.997,20.067,319737,0
2009-04-23,20.236,20.755,20.046,20.729,339324,0
2009-04-24,20.892,21.103,20.64,20.892,344603,0
2009-04-27,20.941,21.273,20.734,21.193,377995,0
2009-04-28,21.114,21.819,21.114,21.655,331000,0
2009-04-29,21.819,22.38,21.71,22.114,315022,0
2009-04-30,22.306,22.364,21.819,21.819,280649,0
2009-05-01,21.471,21.573,21.12,21.305,204067,0
2009-05-04,21.354,22.07,21.273,21.973,202195,0
2009-05-05,21.884,22.091,21.616,21.819,238053,0
2009-05-06,22.063,22.063,21.436,21.534,136735,0
2009-05-07,21.819,22.228,21.273,21.802,250626,0
2009-05-08,22.044,22.61,21.819,22.61,199474,0
2009-05-11,22.336,22.592,22.076,22.358,211348,0
2009-05-12,22.243,22.638,22.058,22.638,221360,0
2009-05-13,22.631,22.91,21.826,22.2,294688,0
2009-05-14,22.2,22.273,21.769,22.212,166276,0
2009-05-15,22.228,22.228,21.79,21.973,177739,0
2009-05-18,22.07,22.473,21.986,22.376,187784,0
2009-05-19,22.336,22.742,22.292,22.496,136441,0
2009-05-20,22.517,22.742,22.478,22.626,153759,0
2009-05-21,22.424,22.544,22.117,22.212,146950,0
2009-05-22,22.358,22.433,22.07,22.255,95860,0
2009-05-26,22.185,22.776,22.012,22.665,128733,0
2009-05-27,22.718,22.723,22.364,22.391,77218,0
2009-05-28,22.646,22.659,22.273,22.456,98315,0
2009-05-29,22.456,22.905,22.273,22.882,131753,0
2009-06-01,22.941,23.291,22.882,23.291,210458,0
2009-06-02,22.974,23.444,22.91,23.291,140439,0
2009-06-03,23.198,23.198,22.642,23.183,142328,0
2009-06-04,23.422,23.422,22.979,23.345,145507,0
2009-06-05,23.395,23.444,22.941,23.247,124030,0
2009-06-08,23.369,23.369,22.974,23.096,149625,0
2009-06-09,22.969,23.27,22.91,23.029,102400,0
2009-06-10,23.27,23.27,22.965,23.118,112215,0
2009-06-11,23.204,23.265,22.899,22.969,143929,0
2009-06-12,22.92,23.078,22.646,22.991,86205,0
2009-06-15,23.099,23.099,22.511,22.638,128136,0
2009-06-16,22.776,22.878,22.205,22.282,139940,0
2009-06-17,22.331,22.344,21.819,21.934,224759,0
2009-06-18,21.775,22.331,21.763,22.287,89774,0
2009-06-19,22.287,22.32,21.884,22.178,106026,0
2009-06-22,22.146,22.315,21.616,21.71,185738,0
2009-06-23,21.89,21.966,21.436,21.945,215421,0
2009-06-24,22.205,22.544,22.07,22.331,218531,0
2009-06-25,22.228,23.183,22.228,23.073,162976,0
2009-06-26,23.132,23.318,22.679,23.189,151346,0
2009-06-29,23.247,23.312,22.979,23.204,155819,0
2009-06-30,23.198,23.374,22.679,23.002,90321,0
2009-07-01,23.318,23.318,22.986,23.019,70909,0
2009-07-02,22.865,22.965,22.659,22.965,52149,0
2009-07-06,22.843,22.886,22.646,22.769,65554,0
2009-07-07,22.615,22.747,22.414,22.461,98486,0
2009-07-08,22.424,22.679,22.228,22.37,98841,0
2009-07-09,22.62,22.626,22.205,22.511,49936,0
2009-07-10,22.626,23.041,22.402,23.041,75179,0
2009-07-13,22.865,23.047,22.582,22.91,101375,0
2009-07-14,23.019,23.019,22.784,22.882,69360,0
2009-07-15,23.073,23.165,22.969,23.128,81765,0
2009-07-16,22.939,23.287,22.939,23.28,93673,0
2009-07-17,23.345,23.439,22.953,23.374,122668,0
2009-07-20,23.592,23.592,23.312,23.374,91281,0
2009-07-21,23.504,23.592,23.406,23.531,83695,0
2009-07-22,23.499,23.58,23.254,23.411,82211,0
2009-07-23,23.592,23.973,23.453,23.772,133899,0
2009-07-24,23.979,24.18,23.81,24.044,125166,0
2009-07-27,24.017,24.754,24.017,24.639,247066,0
2009-07-28,24.738,24.738,24.448,24.524,126370,0
2009-07-29,24.425,24.747,24.274,24.575,81441,0
2009-07-30,24.965,25.026,24.66,25.026,207159,0
2009-07-31,24.547,24.732,24.274,24.487,126057,0
2009-08-03,25.317,25.317,24.496,24.561,112680,0
2009-08-04,24.441,24.639,24.087,24.204,117861,0
2009-08-05,24.082,24.204,23.548,23.766,176047,0
2009-08-06,24.125,24.125,23.047,23.237,214810,0
2009-08-07,23.352,24.012,23.056,23.864,173963,0
2009-08-10,23.7,24.022,22.986,24.022,179107,0
2009-08-11,22.358,22.446,22.091,22.228,3203361,0
2009-08-12,22.282,22.467,22.146,22.228,739634,0
2009-08-13,22.228,22.446,22.158,22.446,408695,0
2009-08-14,22.228,22.446,22.228,22.385,311140,0
2009-08-17,22.151,22.315,21.703,22.172,353045,0
2009-08-18,22.163,22.446,21.959,22.282,264376,0
2009-08-19,22.299,22.499,22.255,22.433,164793,0
2009-08-20,22.364,22.582,22.364,22.582,207345,0
2009-08-21,22.638,22.659,22.511,22.626,414202,0
2009-08-24,22.478,22.686,22.478,22.61,304853,0
2009-08-25,22.567,22.659,22.517,22.548,151552,0
2009-08-26,22.631,22.631,22.364,22.499,136254,0
2009-08-27,22.37,22.37,22.058,22.24,251358,0
2009-08-28,22.336,22.336,21.998,22.172,174161,0
2009-08-31,22.07,22.32,22.07,22.13,125840,0
2009-09-01,22.249,22.478,22.185,22.441,216564,0
2009-09-02,22.523,22.523,22.2,22.396,286464,0
2009-09-03,22.499,22.523,22.255,22.499,161451,0
2009-09-04,22.567,22.61,22.441,22.582,108658,0
2009-09-08,22.57,22.675,22.57,22.626,180491,0
2009-09-09,22.696,22.696,22.37,22.605,157776,0
2009-09-10,22.473,22.631,22.376,22.555,140093,0
2009-09-11,22.631,22.638,22.429,22.631,135138,0
2009-09-14,22.523,22.665,22.484,22.665,160485,0
2009-09-15,22.665,22.675,22.582,22.62,151994,0
2009-09-16,22.665,22.692,22.429,22.638,206381,0
2009-09-17,22.638,22.692,22.499,22.499,211582,0
2009-09-18,22.539,22.839,22.234,22.839,397545,0
2009-09-21,22.626,22.756,22.499,22.638,196448,0
2009-09-22,22.588,22.718,22.424,22.499,219497,0
2009-09-23,22.506,22.653,22.418,22.567,155675,0
2009-09-24,22.653,22.653,22.446,22.499,121222,0
2009-09-25,22.408,22.631,22.408,22.456,102943,0
2009-09-28,22.473,22.776,22.473,22.776,147591,0
2009-09-29,22.776,22.91,22.638,22.91,164966,0
2009-09-30,22.91,22.91,22.665,22.81,150058,0
2009-10-01,22.81,22.865,22.528,22.56,183389,0
2009-10-02,22.473,22.62,22.418,22.496,95691,0
2009-10-05,22.61,22.991,22.484,22.974,122775,0
2009-10-06,22.92,23.171,22.91,23.171,214402,0
2009-10-07,23.171,23.183,22.965,23.183,112576,0
2009-10-08,23.216,23.449,22.965,23.331,176989,0
2009-10-09,23.449,23.608,23.345,23.509,129245,0
2009-10-12,23.995,23.995,23.535,23.728,167440,0
2009-10-13,23.881,23.881,23.335,23.509,192997,0
2009-10-14,23.995,23.995,23.569,23.663,188190,0
2009-10-15,23.663,23.973,23.635,23.94,127507,0
2009-10-16,23.945,24.137,23.822,23.979,148128,0
2009-10-19,24.125,24.268,23.999,24.165,183321,0
2009-10-20,24.241,24.257,24.027,24.153,154885,0
2009-10-21,24.033,24.312,24.033,24.192,194044,0
2009-10-22,24.547,24.547,24.192,24.468,220313,0
2009-10-23,24.455,24.527,24.301,24.463,203645,0
2009-10-26,24.435,24.547,23.985,23.985,235283,0
2009-10-27,24.268,24.268,23.908,24.076,226458,0
2009-10-28,24.11,24.143,23.608,23.652,255545,0
2009-10-29,24.033,24.371,23.728,24.137,271248,0
2009-10-30,24.076,24.159,23.467,23.467,289644,0
2009-11-02,24.13,24.13,23.21,23.504,226508,0
2009-11-03,23.881,23.881,23.504,23.83,167894,0
2009-11-04,23.794,24.097,23.739,23.739,143876,0
2009-11-05,24.125,24.13,23.902,24.116,204007,0
2009-11-06,24.054,24.093,23.89,23.973,106508,0
2009-11-09,24.153,24.365,24.093,24.365,161228,0
2009-11-10,24.726,24.726,24.143,24.208,267884,0
2009-11-11,24.547,24.547,24.165,24.294,321087,0
2009-11-12,24.066,24.137,23.728,23.999,304248,0
2009-11-13,24.076,24.076,23.574,23.816,209116,0
2009-11-16,23.854,24.097,23.81,23.902,194832,0
2009-11-17,23.999,24.13,23.912,23.973,135754,0
2009-11-18,23.935,24.257,23.935,24.076,121540,0
2009-11-19,24.165,24.165,23.99,23.999,98026,0
2009-11-20,24.038,24.137,23.963,24.137,118237,0
2009-11-23,24.371,24.492,24.017,24.198,144876,0
2009-11-24,24.159,24.474,24.06,24.294,114178,0
2009-11-25,24.474,24.474,24.137,24.312,104900,0
2009-11-27,24.527,24.527,23.945,24.005,134794,0
2009-11-30,23.999,24.082,23.663,23.945,222257,0
2009-12-01,24.082,24.409,23.64,23.64,371204,0
2009-12-02,23.597,23.995,23.597,23.995,140792,0
2009-12-03,24.125,24.251,23.995,24.044,302305,0
2009-12-04,24.35,24.35,24.017,24.175,176394,0
2009-12-07,24.328,24.527,24.285,24.514,200481,0
2009-12-08,24.807,24.807,24.416,24.547,148141,0
2009-12-09,24.547,24.547,24.338,24.421,136670,0
2009-12-10,24.555,24.765,24.425,24.765,164727,0
2009-12-11,24.818,24.955,24.697,24.862,163673,0
2009-12-14,25.075,25.092,24.792,24.944,250026,0
2009-12-15,24.804,25.179,24.797,25.005,258451,0
2009-12-16,25.195,25.211,25.016,25.092,214154,0
2009-12-17,25.026,25.146,25.01,25.037,131428,0
2009-12-18,25.211,25.234,24.192,24.192,554122,0
2009-12-21,24.705,25.136,24.677,24.837,225135,0
2009-12-22,24.902,25.092,24.715,25.026,149995,0
2009-12-23,25.118,25.68,25.118,25.413,265371,0
2009-12-24,25.649,25.704,25.511,25.62,123279,0
2009-12-28,25.834,25.963,25.75,25.828,201918,0
2009-12-29,25.997,26.031,25.806,25.806,166438,0
2009-12-30,25.8,26.008,25.636,25.794,201484,0
2009-12-31,25.937,25.937,25.58,25.68,110077,0
2010-01-04,25.883,26.18,25.883,26.008,280388,0
2010-01-05,26.128,26.18,26.046,26.057,197376,0
2010-01-06,26.174,26.401,26.117,26.259,197276,0
2010-01-07,26.317,26.401,26.18,26.401,156355,0
2010-01-08,26.554,26.662,26.374,26.637,120396,0
2010-01-11,26.876,26.876,26.591,26.864,185725,0
2010-01-12,26.777,26.864,26.675,26.724,186448,0
2010-01-13,26.701,26.815,26.374,26.476,251996,0
2010-01-14,26.629,26.887,26.476,26.805,135744,0
2010-01-15,26.972,26.972,26.597,26.655,129514,0
2010-01-19,27.05,27.05,26.591,27.004,176247,0
2010-01-20,27.114,27.114,26.701,26.913,153649,0
2010-01-21,27.077,27.077,26.629,26.712,213557,0
2010-01-22,26.505,26.833,26.374,26.412,229493,0
2010-01-25,26.508,27.077,26.508,27.061,156474,0
2010-01-26,27.056,27.274,26.847,27.274,203987,0
2010-01-27,27.137,27.256,26.728,26.87,177523,0
2010-01-28,26.787,27.213,26.646,26.646,208366,0
2010-01-29,26.337,26.481,25.554,25.724,355105,0
2010-02-01,25.675,26.057,25.636,26.012,194054,0
2010-02-02,25.997,26.317,25.78,26.208,201736,0
2010-02-03,26.122,26.308,25.931,26.238,131157,0
2010-02-04,25.494,25.494,23.198,24.524,1381770,0
2010-02-05,24.468,24.555,23.378,24.137,667236,0
2010-02-08,24.474,24.474,23.885,24.36,303748,0
2010-02-09,24.502,25.151,24.435,24.628,246295,0
2010-02-10,25.156,25.156,23.966,23.966,359417,0
2010-02-11,24.316,24.547,23.945,24.547,176275,0
2010-02-12,24.584,24.765,24.274,24.765,161934,0
2010-02-16,24.842,25.092,24.474,24.589,280897,0
2010-02-17,25.063,25.063,24.312,24.814,345988,0
2010-02-18,24.837,24.895,24.623,24.655,191389,0
2010-02-19,24.818,25.059,24.589,24.983,167365,0
2010-02-22,25.338,25.483,24.874,25.402,233358,0
2010-02-23,25.435,25.636,25.368,25.418,205806,0
2010-02-24,25.396,25.642,24.998,25.48,150746,0
2010-02-25,25.146,25.632,25.136,25.6,110824,0
2010-02-26,25.675,25.952,25.539,25.952,209221,0
2010-03-01,26.313,26.313,25.554,25.614,168957,0
2010-03-02,26.155,26.155,25.675,25.813,169549,0
2010-03-03,25.813,25.813,25.311,25.604,238877,0
2010-03-04,25.952,25.952,25.179,25.283,223348,0
2010-03-05,25.338,25.502,25.266,25.43,275260,0
2010-03-08,25.685,25.8,25.516,25.736,148157,0
2010-03-09,25.745,25.828,25.642,25.698,219178,0
2010-03-10,25.561,25.745,25.529,25.529,266679,0
2010-03-11,25.396,25.685,25.396,25.62,206810,0
2010-03-12,25.67,25.718,25.543,25.718,175653,0
2010-03-15,25.937,25.937,25.382,25.724,179612,0
2010-03-16,25.691,25.8,25.642,25.675,146933,0
2010-03-17,25.675,25.813,25.614,25.806,201232,0
2010-03-18,25.949,25.949,25.572,25.762,213175,0
2010-03-19,25.642,25.745,25.042,25.042,272483,0
2010-03-22,24.955,25.418,24.878,25.363,154772,0
2010-03-23,25.543,25.609,25.298,25.609,129669,0
2010-03-24,25.762,25.762,25.489,25.62,111107,0
2010-03-25,25.85,25.85,25.489,25.576,147957,0
2010-03-26,25.539,25.691,25.502,25.502,132518,0
2010-03-29,25.58,25.828,25.516,25.73,146686,0
2010-03-30,25.822,25.822,25.534,25.822,120772,0
2010-03-31,25.642,25.911,25.642,25.906,98383,0
2010-04-01,25.997,26.04,25.79,25.893,115260,0
2010-04-05,25.937,26.18,25.73,26.128,269373,0
2010-04-06,26.215,26.215,26.012,26.18,162720,0
2010-04-07,26.101,26.174,26.017,26.122,111653,0
2010-04-08,26.046,26.33,25.911,26.303,182896,0
2010-04-09,26.317,26.456,26.18,26.337,140331,0
2010-04-12,26.281,26.58,26.281,26.533,158473,0
2010-04-13,26.481,26.569,26.143,26.281,226828,0
2010-04-14,26.208,26.456,26.208,26.27,128101,0
2010-04-15,26.215,26.637,26.215,26.292,228413,0
2010-04-16,26.313,26.456,25.925,26.155,277889,0
2010-04-19,26.094,26.292,26.024,26.292,167000,0
2010-04-20,26.481,26.5,26.292,26.428,149805,0
2010-04-21,26.481,26.586,26.347,26.537,181618,0
2010-04-22,26.481,26.603,26.33,26.58,144670,0
2010-04-23,26.623,26.695,26.586,26.591,178018,0
2010-04-26,26.623,26.978,26.623,26.777,271296,0
2010-04-27,26.767,26.8,26.591,26.655,212153,0
2010-04-28,26.777,26.777,26.597,26.629,213197,0
2010-04-29,26.732,26.887,26.597,26.805,326245,0
2010-04-30,26.614,26.614,26.133,26.238,170144,0
2010-05-03,26.65,26.65,26.09,26.133,207315,0
2010-05-04,26.051,26.051,25.614,25.742,241705,0
2010-05-05,25.632,25.632,24.978,25.221,301650,0
2010-05-06,25.396,25.529,21.359,24.18,959680,0
2010-05-07,23.963,24.519,22.91,24.054,414968,0
2010-05-10,24.944,25.068,24.335,25.068,320058,0
2010-05-11,25.169,25.867,25.092,25.489,371182,0
2010-05-12,25.609,26.133,25.609,26.133,320993,0
2010-05-13,26.18,26.18,25.363,25.408,226301,0
2010-05-14,25.363,25.614,25.097,25.402,163668,0
2010-05-17,25.354,25.507,25.063,25.287,208726,0
2010-05-18,25.292,25.529,25.063,25.063,142193,0
2010-05-19,24.951,25.019,24.274,24.655,209385,0
2010-05-20,24.082,24.274,23.81,23.902,299199,0
2010-05-21,23.602,24.645,23.374,24.354,269818,0
2010-05-24,24.607,24.906,24.212,24.594,87754,0
2010-05-25,24.097,24.46,23.728,24.365,199673,0
2010-05-26,24.846,25.456,24.387,24.387,175158,0
2010-05-27,25.092,25.156,24.774,24.804,168634,0
2010-05-28,25.24,25.467,24.677,24.878,85786,0
2010-06-01,24.768,24.958,24.561,24.71,124106,0
2010-06-02,24.671,25.146,24.575,24.986,84450,0
2010-06-03,25.113,25.462,24.998,25.311,195592,0
2010-06-04,25.048,25.402,24.846,25.169,101301,0
2010-06-07,25.413,25.413,24.66,24.955,147262,0
2010-06-08,25.092,25.172,24.682,25.136,89665,0
2010-06-09,25.136,25.636,24.955,25.01,227883,0
2010-06-10,25.529,25.529,24.856,25.016,207014,0
2010-06-11,24.921,25.221,24.921,25.169,122765,0
2010-06-14,25.24,25.58,25.234,25.292,145204,0
2010-06-15,25.572,25.58,25.382,25.58,129488,0
2010-06-16,25.561,25.872,25.502,25.872,173114,0
2010-06-17,25.855,25.867,25.636,25.828,148679,0
2010-06-18,25.867,25.872,25.561,25.561,179024,0
2010-06-21,25.768,25.911,25.424,25.561,155059,0
2010-06-22,25.6,25.813,25.447,25.539,136497,0
2010-06-23,25.474,25.698,25.326,25.435,124069,0
2010-06-24,25.298,25.675,25.227,25.343,98464,0
2010-06-25,25.287,26.067,25.254,25.75,245392,0
2010-06-28,25.652,26.139,25.62,25.642,197937,0
2010-06-29,25.626,25.698,25.211,25.326,180593,0
2010-06-30,25.498,25.815,25.282,25.531,147755,0
2010-07-01,25.511,25.511,25.01,25.331,154769,0
2010-07-02,25.567,25.888,25.494,25.685,105459,0
2010-07-06,25.745,25.911,25.554,25.712,102115,0
2010-07-07,25.636,26.363,25.636,26.155,168271,0
2010-07-08,26.057,26.281,25.99,26.139,131828,0
2010-07-09,25.919,26.428,25.911,26.407,241116,0
2010-07-12,26.401,26.456,26.27,26.388,129090,0
2010-07-13,26.401,26.695,26.226,26.695,231128,0
2010-07-14,26.629,26.728,26.407,26.603,185752,0
2010-07-15,26.591,26.728,26.395,26.629,209421,0
2010-07-16,26.724,26.724,26.384,26.597,172140,0
2010-07-19,26.728,26.728,26.324,26.603,115186,0
2010-07-20,26.401,26.8,26.401,26.787,247320,0
2010-07-21,26.717,26.86,26.646,26.772,139629,0
2010-07-22,26.732,27.061,26.732,26.887,282340,0
2010-07-23,26.838,27.071,26.745,26.999,195447,0
2010-07-26,26.999,27.056,26.745,26.864,349415,0
2010-07-27,26.945,26.985,26.728,26.819,193280,0
2010-07-28,26.918,26.918,26.616,26.616,252130,0
2010-07-29,26.616,26.724,26.494,26.494,192098,0
2010-07-30,25.906,26.81,25.828,26.81,257491,0
2010-08-02,26.815,26.815,26.347,26.712,271533,0
2010-08-03,26.712,26.755,26.565,26.695,127597,0
2010-08-04,26.65,26.782,26.456,26.616,229508,0
2010-08-05,26.876,26.898,26.537,26.738,168398,0
2010-08-06,26.356,26.67,25.73,26.547,204964,0
2010-08-09,26.407,26.637,26.253,26.395,172713,0
2010-08-10,26.505,26.586,26.128,26.266,232531,0
2010-08-11,26.238,26.384,25.774,26.084,272329,0
2010-08-12,25.937,26.073,25.8,25.8,166323,0
2010-08-13,25.794,26.238,25.73,26.162,113687,0
2010-08-16,26.285,26.554,25.937,26.273,156024,0
2010-08-17,26.247,26.623,26.046,26.476,135338,0
2010-08-18,26.456,26.488,26.215,26.407,149541,0
2010-08-19,26.5,26.527,26.242,26.374,112058,0
2010-08-20,26.505,26.505,26.046,26.341,103741,0
2010-08-23,26.303,26.537,26.292,26.337,201503,0
2010-08-24,26.285,26.341,25.952,26.341,309778,0
2010-08-25,26.208,26.614,26.208,26.472,274869,0
2010-08-26,26.542,26.614,26.461,26.559,181005,0
2010-08-27,26.623,26.755,26.537,26.717,261375,0
2010-08-30,26.728,26.793,26.597,26.767,301297,0
2010-08-31,26.727,26.961,26.601,26.961,345222,0
2010-09-01,27.093,27.274,26.985,27.191,363995,0
2010-09-02,27.05,27.579,27.05,27.427,284880,0
2010-09-03,27.41,27.771,27.41,27.552,182828,0
2010-09-07,27.67,27.916,27.421,27.529,233309,0
2010-09-08,27.667,27.923,27.584,27.819,309729,0
2010-09-09,27.927,28.084,27.819,28.004,164652,0
2010-09-10,28.02,28.336,28.004,28.321,142667,0
2010-09-13,28.419,28.613,28.091,28.283,176534,0
2010-09-14,28.254,28.685,28.202,28.544,178365,0
2010-09-15,28.363,28.676,28.363,28.511,243724,0
2010-09-16,28.522,28.798,28.375,28.61,123591,0
2010-09-17,28.692,28.964,28.582,28.773,193055,0
2010-09-20,28.948,29.456,28.887,29.176,270903,0
2010-09-21,28.969,28.996,28.501,28.625,291950,0
2010-09-22,28.887,29.638,28.811,29.237,248887,0
2010-09-23,29.077,29.565,29.019,29.509,308491,0
2010-09-24,29.481,30.005,29.143,29.292,247873,0
2010-09-27,29.456,29.525,29.242,29.346,150141,0
2010-09-28,29.552,29.635,29.249,29.533,138797,0
2010-09-29,29.434,29.776,29.378,29.733,124190,0
2010-09-30,29.892,29.902,29.558,29.69,144406,0
2010-10-01,31.036,31.222,29.968,30.165,226526,0
2010-10-04,30.165,30.273,29.799,30.273,149563,0
2010-10-05,30.502,30.546,29.92,29.92,174375,0
2010-10-06,30.067,30.186,29.788,30.12,134756,0
2010-10-07,30.214,30.458,30.002,30.247,124364,0
2010-10-08,30.399,30.404,30.081,30.191,119334,0
2010-10-11,30.496,30.496,30.181,30.426,115665,0
2010-10-12,30.492,30.492,30.252,30.332,87132,0
2010-10-13,30.508,30.819,30.361,30.814,127588,0
2010-10-14,30.632,30.989,30.332,30.395,190070,0
2010-10-15,30.681,30.681,29.253,29.525,315094,0
2010-10-18,29.401,29.765,29.138,29.475,211628,0
2010-10-19,29.401,29.723,29.363,29.645,145534,0
2010-10-20,29.672,29.815,29.558,29.771,121354,0
2010-10-21,29.727,30.07,29.727,30.011,175260,0
2010-10-22,30.067,30.201,29.783,29.875,170218,0
2010-10-25,30.063,30.273,29.892,29.913,167750,0
2010-10-26,30.143,30.273,29.899,30.063,159259,0
2010-10-27,30.07,30.257,29.892,30.197,123476,0
2010-10-28,30.382,30.382,30.133,30.295,145493,0
2010-10-29,29.744,29.823,29.593,29.727,139505,0
2010-11-01,29.733,30.002,29.302,29.533,198183,0
2010-11-02,29.87,29.87,29.489,29.799,130496,0
2010-11-03,29.899,29.906,29.727,29.844,93300,0
2010-11-04,30.143,30.165,29.776,29.94,144534,0
2010-11-05,29.973,30.136,29.638,30.136,127293,0
2010-11-08,29.984,30.382,29.727,30.382,182223,0
2010-11-09,30.437,30.502,30.136,30.502,197019,0
2010-11-10,30.665,30.665,30.197,30.328,208424,0
2010-11-11,30.311,30.787,30.088,30.469,139989,0
2010-11-12,30.77,30.775,30.311,30.311,107527,0
2010-11-15,30.546,30.661,30.042,30.475,113178,0
2010-11-16,30.464,30.677,29.783,30.165,166259,0
2010-11-17,30.318,30.376,30.002,30.147,83618,0
2010-11-18,30.108,30.231,29.902,29.989,128175,0
2010-11-19,29.92,29.935,29.591,29.794,213305,0
2010-11-22,29.849,29.989,29.565,29.837,124331,0
2010-11-23,29.849,30.002,29.597,30.002,198148,0
2010-11-24,30.002,30.35,30.002,30.081,107807,0
2010-11-26,30.002,30.207,30.002,30.038,15321,0
2010-11-29,29.946,30.056,29.456,30.056,102406,0
2010-11-30,30,30.028,29.535,29.794,91852,0
2010-12-01,29.667,29.977,29.495,29.499,193779,0
2010-12-02,29.548,29.727,29.123,29.227,275786,0
2010-12-03,29.044,29.155,28.091,29.134,608037,0
2010-12-06,29.134,29.591,29.09,29.296,136029,0
2010-12-07,29.351,29.652,29.351,29.471,186017,0
2010-12-08,29.565,29.663,29.302,29.504,132963,0
2010-12-09,29.489,29.663,29.429,29.607,119784,0
2010-12-10,29.607,29.831,29.456,29.7,97171,0
2010-12-13,29.92,30.267,29.776,29.926,124156,0
2010-12-14,29.952,30.056,29.81,29.899,176194,0
2010-12-15,30.038,30.067,29.658,29.727,129217,0
2010-12-16,29.727,29.849,29.232,29.346,142604,0
2010-12-17,29.591,29.997,29.456,29.711,151238,0
2010-12-20,29.711,29.821,29.456,29.489,101740,0
2010-12-21,29.788,29.88,29.607,29.88,103826,0
2010-12-22,30.002,30.558,29.886,30.546,172306,0
2010-12-23,30.546,30.628,30.114,30.464,83938,0
2010-12-27,31.091,31.091,30.263,30.301,106666,0
2010-12-28,30.301,30.475,30.16,30.448,99543,0
2010-12-29,30.454,30.636,30.331,30.597,50011,0
2010-12-30,30.68,30.758,30.613,30.662,79926,0
2010-12-31,30.686,30.778,30.502,30.594,59699,0
2011-01-03,30.77,30.924,30.318,30.475,150326,0
2011-01-04,30.546,30.546,29.984,30.094,141725,0
2011-01-05,29.931,30.323,29.672,30.279,85531,0
2011-01-06,30.239,30.508,30.063,30.12,110115,0
2011-01-07,30.328,30.389,30.16,30.301,73171,0
2011-01-10,30.273,30.546,30.165,30.492,69222,0
2011-01-11,30.671,30.781,30.573,30.727,96201,0
2011-01-12,30.819,31.016,30.617,31,99864,0
2011-01-13,31,31.212,30.787,31.026,78088,0
2011-01-14,31.094,31.631,31.036,31.413,100539,0
2011-01-18,31.419,31.757,31.091,31.631,109743,0
2011-01-19,31.611,31.816,31.365,31.473,135475,0
2011-01-20,31.62,31.62,30.9,31.299,99876,0
2011-01-21,31.561,31.565,31.233,31.49,109007,0
2011-01-24,31.271,31.96,31.25,31.889,182223,0
2011-01-25,32.052,32.177,31.647,31.926,130332,0
2011-01-26,32.106,32.106,31.341,32.046,212961,0
2011-01-27,32.082,32.177,31.838,31.921,117552,0
2011-01-28,31.734,31.773,30.904,30.981,109824,0
2011-01-31,31.089,31.616,31.003,31.003,83960,0
2011-02-01,31.201,31.402,31.091,31.365,110234,0
2011-02-02,31.227,31.43,31.163,31.365,89542,0
2011-02-03,31.434,31.637,31.091,31.091,120614,0
2011-02-04,31.283,31.341,31.091,31.155,80028,0
2011-02-07,31.147,31.38,31.094,31.25,105204,0
2011-02-08,31.402,31.49,30.763,30.956,197018,0
2011-02-09,31.233,31.233,30.885,31.036,120043,0
2011-02-10,30.95,31.081,30.819,30.869,88963,0
2011-02-11,30.869,30.977,30.661,30.977,91658,0
2011-02-14,31.036,31.227,30.924,31.227,118252,0
2011-02-15,31.147,31.365,31,31.365,80401,0
2011-02-16,31.359,31.561,31.309,31.506,84079,0
2011-02-18,31.637,31.739,31.265,31.556,108675,0
2011-02-22,31.336,31.5,31.081,31.201,155634,0
2011-02-23,31.147,31.315,30.885,30.966,112280,0
2011-02-24,30.859,31.174,30.677,30.956,142721,0
2011-02-25,31.326,31.561,31.109,31.529,154109,0
2011-02-28,31.539,31.727,31.371,31.516,105643,0
2011-03-01,31.5,31.604,31.094,31.315,127903,0
2011-03-02,31.309,31.5,31.101,31.374,90266,0
2011-03-03,31.478,31.838,31.478,31.611,85859,0
2011-03-04,31.556,31.903,31.398,31.611,183323,0
2011-03-07,31.571,31.903,31.147,31.446,128195,0
2011-03-08,31.43,31.604,31.188,31.426,100933,0
2011-03-09,31.637,31.691,31.184,31.315,113054,0
2011-03-10,31.147,31.147,30.546,30.65,170904,0
2011-03-11,30.443,30.787,30.042,30.311,207217,0
2011-03-14,30.147,30.382,30.094,30.332,132514,0
2011-03-15,30.063,30.492,26.892,29.09,794918,0
2011-03-16,29.096,29.368,29.09,29.302,135903,0
2011-03-17,29.578,29.86,29.368,29.86,143348,0
2011-03-18,30.011,30.075,29.296,29.296,168482,0
2011-03-21,29.597,30.136,29.489,30.136,164910,0
2011-03-22,30.094,30.458,30.094,30.361,117838,0
2011-03-23,30.464,30.464,30.108,30.143,66681,0
2011-03-24,30.201,30.382,30.022,30.301,70055,0
2011-03-25,30.546,30.567,30.395,30.399,67745,0
2011-03-28,30.356,30.644,30.114,30.191,83490,0
2011-03-29,30.165,30.247,30.035,30.201,75803,0
2011-03-30,30.257,30.534,30.257,30.482,86893,0
2011-03-31,30.57,30.894,30.514,30.778,126661,0
2011-04-01,30.687,30.912,30.567,30.781,89503,0
2011-04-04,30.814,30.912,30.694,30.872,88824,0
2011-04-05,30.691,30.735,30.607,30.707,96198,0
2011-04-06,30.834,30.9,30.508,30.53,131142,0
2011-04-07,30.574,30.607,30.407,30.514,58306,0
2011-04-08,30.474,30.568,30.407,30.519,102922,0
2011-04-11,30.519,30.519,30.056,30.247,133392,0
2011-04-12,30.153,30.176,29.705,29.853,129962,0
2011-04-13,30.005,30.186,29.946,30.081,94410,0
2011-04-14,30.002,30.492,29.958,30.389,118743,0
2011-04-15,30.568,30.786,30.474,30.668,80368,0
2011-04-18,30.547,30.691,30.354,30.407,85271,0
2011-04-19,30.594,30.707,30.502,30.536,98539,0
2011-04-20,30.707,31.085,30.707,30.716,93542,0
2011-04-21,30.924,30.997,30.613,30.845,133897,0
2011-04-25,30.872,31.035,30.818,30.967,81127,0
2011-04-26,30.967,31.328,30.967,31.039,128175,0
2011-04-27,31.113,31.344,31.035,31.146,105791,0
2011-04-28,31.577,31.577,31.146,31.31,156713,0
2011-04-29,31.353,31.353,30.945,31.121,124387,0
2011-05-02,31.151,31.201,30.668,30.74,148996,0
2011-05-03,30.668,30.668,30.253,30.414,136067,0
2011-05-04,30.492,30.56,29.9,30.193,241410,0
2011-05-05,30.193,30.193,27.803,28.968,550505,0
2011-05-06,29.235,30.062,28.903,29.872,200260,0
2011-05-09,29.994,30.198,29.695,30.198,183136,0
2011-05-10,30.276,30.536,30.165,30.215,142520,0
2011-05-11,30.176,30.176,29.665,29.765,125190,0
2011-05-12,29.788,29.845,29.362,29.562,129557,0
2011-05-13,29.506,29.623,29.19,29.291,115919,0
2011-05-16,29.135,29.351,29.069,29.074,103357,0
2011-05-17,28.931,29.074,28.128,28.421,212834,0
2011-05-18,28.433,28.931,28.421,28.897,109408,0
2011-05-19,29.014,29.291,28.885,29.211,121552,0
2011-05-20,29.256,29.401,28.83,29.374,86854,0
2011-05-23,29.063,29.335,28.909,29.256,101060,0
2011-05-24,29.567,29.567,29.069,29.178,92962,0
2011-05-25,29.178,29.401,29.079,29.251,70046,0
2011-05-26,29.224,29.351,29.074,29.34,72421,0
2011-05-27,29.311,29.511,29.019,29.241,135923,0
2011-05-31,29.353,29.52,29.022,29.215,93050,0
2011-06-01,29.091,29.111,28.813,28.897,141997,0
2011-06-02,28.897,28.897,28.549,28.771,94269,0
2011-06-03,28.542,28.785,28.514,28.664,75161,0
2011-06-06,28.592,28.62,28.244,28.328,144565,0
2011-06-07,28.376,28.514,28.108,28.216,120592,0
2011-06-08,28.106,28.37,27.63,28.155,125238,0
2011-06-09,28.244,28.303,27.962,28.16,180183,0
2011-06-10,28.054,28.467,27.762,28.349,176261,0
2011-06-13,28.499,28.653,27.967,27.971,142535,0
2011-06-14,28.303,28.383,28.006,28.187,75671,0
2011-06-15,28.134,28.187,27.855,28.116,93511,0
2011-06-16,28.104,28.312,27.758,27.839,111930,0
2011-06-17,28.006,28.173,27.745,27.745,238647,0
2011-06-20,27.803,28.206,27.762,28.143,103581,0
2011-06-21,28.389,28.647,28.299,28.576,139446,0
2011-06-22,28.576,28.909,28.383,28.647,152162,0
2011-06-23,28.487,28.737,28.249,28.653,92843,0
2011-06-24,28.698,28.807,28.606,28.633,75120,0
2011-06-27,28.549,28.78,28.533,28.759,130218,0
2011-06-28,28.847,28.865,28.671,28.746,105710,0
2011-06-29,28.821,29.045,28.732,28.958,99537,0
2011-06-30,29.043,29.057,28.891,28.944,111709,0
2011-07-01,29.051,29.339,28.961,29.323,94494,0
2011-07-05,29.259,29.459,29.124,29.288,180821,0
2011-07-06,28.52,29.362,28.52,29.323,137606,0
2011-07-07,29.378,29.472,29.259,29.401,90795,0
2011-07-08,29.323,29.362,29.146,29.253,99655,0
2011-07-11,29.036,29.069,28.885,29.03,122070,0
2011-07-12,29,29.085,28.866,28.978,143100,0
2011-07-13,28.987,29.069,28.87,28.931,100214,0
2011-07-14,28.912,29.102,28.566,28.653,131931,0
2011-07-15,28.674,28.674,28.352,28.47,198080,0
2011-07-18,28.467,28.467,27.888,28.035,177094,0
2011-07-19,28.216,28.251,28.009,28.107,130611,0
2011-07-20,28.2,28.283,28.072,28.167,114718,0
2011-07-21,27.907,28.419,27.907,28.324,274452,0
2011-07-22,28.277,28.515,27.893,28.024,217154,0
2011-07-25,27.822,27.878,27.602,27.612,235416,0
2011-07-26,27.59,27.653,26.592,26.658,432108,0
2011-07-27,26.547,26.547,25.697,25.762,688421,0
2011-07-28,25.75,26.112,25.595,25.848,344160,0
2011-07-29,25.348,25.858,24.508,25.083,560447,0
2011-08-01,25.576,25.939,25.152,25.65,442470,0
2011-08-02,25.742,25.945,25.38,25.413,231784,0
2011-08-03,25.492,25.547,23.992,25.002,716314,0
2011-08-04,24.471,25.351,24.471,25.063,555839,0
2011-08-05,25.098,25.832,24.313,24.76,552216,0
2011-08-08,23.992,24.251,22.7,23.146,645464,0
2011-08-09,23.688,25.3,23.496,25.26,678084,0
2011-08-10,25.283,26.506,24.821,25.442,482002,0
2011-08-11,25.572,26.506,25.475,26.242,267813,0
2011-08-12,26.506,26.565,25.711,25.842,177189,0
2011-08-15,26.658,26.772,26.287,26.559,197737,0
2011-08-16,26.503,26.789,25.724,26.333,171659,0
2011-08-17,26.592,27.574,26.541,26.7,276044,0
2011-08-18,26.503,26.789,25.742,25.978,236574,0
2011-08-19,25.724,26.062,25.351,25.442,170182,0
2011-08-22,26.029,26.13,25.063,25.187,176610,0
2011-08-23,25.293,25.803,25.152,25.745,153677,0
2011-08-24,25.842,26.31,25.717,26.225,189251,0
2011-08-25,26.225,26.506,25.742,26.287,231079,0
2011-08-26,26.124,26.795,25.809,26.609,291530,0
2011-08-29,26.975,27.208,26.658,26.807,245484,0
2011-08-30,26.802,26.966,26.513,26.687,208010,0
2011-08-31,26.943,27.069,26.661,26.782,169504,0
2011-09-01,26.868,27.043,26.506,26.586,133112,0
2011-09-02,26.247,26.6,26.225,26.282,61308,0
2011-09-06,25.916,26.135,25.667,25.697,235795,0
2011-09-07,25.945,26.593,25.945,26.593,168042,0
2011-09-08,26.535,26.783,26.32,26.423,152609,0
2011-09-09,26.478,26.541,25.853,26.174,102985,0
2011-09-12,25.925,26.26,25.717,26.26,208617,0
2011-09-13,26.26,26.693,26.159,26.473,254192,0
2011-09-14,26.565,26.789,26.417,26.586,109970,0
2011-09-15,26.672,27.242,26.569,26.716,375947,0
2011-09-16,26.941,27.196,26.208,26.208,424952,0
2011-09-19,26.165,27.106,25.966,26.829,212837,0
2011-09-20,27.056,27.415,26.693,27.229,231939,0
2011-09-21,27.123,27.325,26.609,26.609,210047,0
2011-09-22,26.107,26.372,25.949,26.185,186438,0
2011-09-23,25.978,26.253,25.832,26.174,184884,0
2011-09-26,26.253,26.253,25.774,26.002,100358,0
2011-09-27,26.372,26.648,26.112,26.444,176727,0
2011-09-28,26.412,26.497,25.774,25.774,76907,0
2011-09-29,26.146,26.609,26.146,26.372,106942,0
2011-09-30,26.098,26.443,26.08,26.174,90988,0
2011-10-03,26.023,27.212,25.661,26.14,175196,0
2011-10-04,25.813,26.054,25.1,26.054,208885,0
2011-10-05,26.082,26.34,25.817,26.238,119889,0
2011-10-06,26.184,26.851,26.15,26.69,130670,0
2011-10-07,26.801,26.858,26.34,26.351,71161,0
2011-10-10,26.429,26.975,26.395,26.565,163151,0
2011-10-11,26.58,26.756,26.439,26.506,132198,0
2011-10-12,26.574,26.789,26.525,26.525,99769,0
2011-10-13,26.638,26.658,26.423,26.541,161250,0
2011-10-14,26.669,26.782,26.506,26.782,115493,0
2011-10-17,26.789,26.918,26.565,26.711,198402,0
2011-10-18,27.061,27.071,26.598,26.807,151672,0
2011-10-19,26.96,27.061,26.648,26.802,159127,0
2011-10-20,26.702,26.962,26.675,26.914,146721,0
2011-10-21,27.033,27.27,26.902,27.018,148280,0
2011-10-24,27.293,27.293,27.033,27.063,184319,0
2011-10-25,27.356,27.356,26.851,27.046,198549,0
2011-10-26,27.155,27.35,27.053,27.311,133819,0
2011-10-27,27.54,27.742,27.278,27.278,306464,0
2011-10-28,27.442,27.489,27.229,27.286,139968,0
2011-10-31,27.19,27.5,26.992,27.168,170446,0
2011-11-01,26.954,27.483,26.553,26.702,162599,0
2011-11-02,27.099,27.402,26.886,27.161,122658,0
2011-11-03,27.5,27.701,27.173,27.442,126973,0
2011-11-04,27.196,27.667,27.114,27.667,143031,0
2011-11-07,27.436,27.631,27.069,27.373,113869,0
2011-11-08,27.627,27.627,27.08,27.243,161938,0
2011-11-09,27.074,27.356,26.868,27.058,199384,0
2011-11-10,27.391,27.402,26.696,26.898,131093,0
2011-11-11,27.063,27.139,26.553,26.839,153196,0
2011-11-14,26.839,27.251,26.759,27.109,108801,0
2011-11-15,26.835,27.109,26.776,26.914,117714,0
2011-11-16,26.858,27.039,26.713,26.747,74857,0
2011-11-17,26.976,27.063,26.696,26.926,100381,0
2011-11-18,27.133,27.311,26.97,27.311,91721,0
2011-11-21,26.999,27.322,26.933,27.286,116032,0
2011-11-22,27.328,27.328,26.868,26.984,91235,0
2011-11-23,27.155,27.155,26.409,26.61,83236,0
2011-11-25,26.675,26.776,26.478,26.478,23223,0
2011-11-28,26.835,26.984,26.696,26.713,97164,0
2011-11-29,26.754,26.886,26.675,26.696,78855,0
2011-11-30,26.974,27.124,26.694,26.694,128569,0
2011-12-01,26.559,27.168,26.553,26.892,95630,0
2011-12-02,27.074,27.27,26.839,27.053,88024,0
2011-12-05,27.069,27.218,26.989,27.039,83225,0
2011-12-06,27.19,27.371,27.035,27.324,101209,0
2011-12-07,27.377,27.386,27.046,27.278,93113,0
2011-12-08,27.177,27.237,26.898,26.933,98496,0
2011-12-09,27.046,27.177,26.874,27.15,87035,0
2011-12-12,26.996,27.184,26.886,27.121,102048,0
2011-12-13,27.121,27.328,26.787,26.947,81842,0
2011-12-14,26.64,26.864,26.58,26.725,86838,0
2011-12-15,26.743,27.099,26.707,27.004,118800,0
2011-12-16,26.787,27.142,26.483,26.483,131106,0
2011-12-19,26.603,26.943,26.322,26.575,239756,0
2011-12-20,26.61,26.984,26.61,26.984,167443,0
2011-12-21,26.864,26.984,26.696,26.908,119035,0
2011-12-22,26.976,27.063,26.902,26.908,121632,0
2011-12-23,27.092,27.208,26.984,27.058,107017,0
2011-12-27,26.984,27.237,26.962,27.114,122230,0
2011-12-28,26.976,27.208,26.976,27.139,112048,0
2011-12-29,27.092,27.413,27.092,27.402,94811,0
2011-12-30,27.322,27.489,27.317,27.334,80588,0
2012-01-03,27.5,27.558,27.334,27.377,147793,0
2012-01-04,27.419,27.558,27.377,27.46,104106,0
2012-01-05,27.477,27.597,27.431,27.528,127651,0
2012-01-06,27.665,27.699,27.441,27.524,189856,0
2012-01-09,27.691,27.691,27.369,27.489,134977,0
2012-01-10,27.597,27.691,27.339,27.397,129089,0
2012-01-11,27.489,27.541,27.219,27.26,174080,0
2012-01-12,27.237,27.354,26.81,26.879,203092,0
2012-01-13,26.805,26.858,26.407,26.447,207906,0
2012-01-17,26.581,26.692,26.302,26.324,223038,0
2012-01-18,26.436,26.752,26.176,26.268,186546,0
2012-01-19,26.407,26.447,26.238,26.238,263510,0
2012-01-20,26.413,26.476,26.247,26.297,213101,0
2012-01-23,26.7,26.938,26.495,26.858,200514,0
2012-01-24,26.547,26.934,26.431,26.656,303523,0
2012-01-25,26.581,26.879,26.407,26.838,227668,0
2012-01-26,26.938,27.057,26.746,26.944,293945,0
2012-01-27,26.986,27.098,26.312,26.388,354862,0
2012-01-30,26.312,26.312,25.576,25.686,451794,0
2012-01-31,25.577,25.698,25.084,25.217,589861,0
2012-02-01,25.143,25.308,24.734,25.184,516256,0
2012-02-02,24.745,25.67,24.734,25.143,558304,0
2012-02-03,25.153,25.342,24.956,25.016,323526,0
2012-02-06,24.849,24.99,24.212,24.429,561781,0
2012-02-07,24.536,24.687,23.665,23.839,767649,0
2012-02-08,23.793,24.556,23.711,24.549,465153,0
2012-02-09,24.552,24.676,23.751,23.846,446633,0
2012-02-10,23.582,23.938,23.535,23.915,328938,0
2012-02-13,24.144,24.647,24.09,24.611,357027,0
2012-02-14,24.676,25.143,24.628,24.939,350565,0
2012-02-15,24.908,25.232,24.862,25.102,298330,0
2012-02-16,25.253,25.308,24.952,25.274,260064,0
2012-02-17,25.466,25.722,25.308,25.493,296785,0
2012-02-21,25.693,26.067,25.493,25.595,235148,0
2012-02-22,25.493,25.787,25.493,25.75,202537,0
2012-02-23,25.729,25.99,25.64,25.886,198820,0
2012-02-24,25.95,26.559,25.88,26.413,263472,0
2012-02-27,26.312,26.312,25.791,25.886,237799,0
2012-02-28,25.919,26.096,25.729,25.851,195925,0
2012-02-29,26.004,26.146,25.71,25.817,231069,0
2012-03-01,25.874,25.975,25.741,25.891,119607,0
2012-03-02,25.955,25.961,25.734,25.88,115759,0
2012-03-05,25.804,26.26,25.734,26.163,188007,0
2012-03-06,26.049,26.283,25.734,25.804,168312,0
2012-03-07,25.84,25.897,25.502,25.71,127098,0
2012-03-08,25.769,25.87,25.294,25.844,202965,0
2012-03-09,25.816,25.844,25.488,25.512,143462,0
2012-03-12,25.436,25.617,25.274,25.424,153163,0
2012-03-13,25.407,25.512,25.161,25.244,259033,0
2012-03-14,25.202,25.283,24.956,24.981,193679,0
2012-03-15,24.899,24.899,24.441,24.78,327269,0
2012-03-16,24.67,24.765,24.425,24.425,347415,0
2012-03-19,24.441,24.745,24.441,24.67,293935,0
2012-03-20,24.647,24.682,24.448,24.476,192018,0
2012-03-21,24.563,24.706,24.49,24.623,132986,0
2012-03-22,24.588,24.871,24.542,24.809,139753,0
2012-03-23,24.774,24.849,24.687,24.727,80218,0
2012-03-26,24.952,24.952,24.556,24.682,185642,0
2012-03-27,24.588,24.815,24.588,24.745,141546,0
2012-03-28,24.745,24.821,24.506,24.805,151607,0
2012-03-29,24.687,24.932,24.687,24.899,161665,0
2012-03-30,24.921,25.147,24.812,25.147,161115,0
2012-04-02,25.143,25.436,25.056,25.436,165651,0
2012-04-03,25.548,25.872,25.43,25.831,157687,0
2012-04-04,25.735,26.033,25.599,25.621,162197,0
2012-04-05,25.71,25.989,25.479,25.569,141877,0
2012-04-09,25.388,25.587,25.33,25.436,127837,0
2012-04-10,25.436,25.537,24.849,25.085,205111,0
2012-04-11,25.318,25.729,25.143,25.349,136584,0
2012-04-12,25.342,25.401,25.119,25.184,177736,0
2012-04-13,25.119,25.277,24.948,25.019,92162,0
2012-04-16,25.01,25.202,24.939,25.126,116744,0
2012-04-17,25.281,25.281,25.084,25.162,150122,0
2012-04-18,25.143,25.294,25.085,25.126,106301,0
2012-04-19,24.972,25.37,24.972,25.306,118089,0
2012-04-20,25.277,25.68,25.269,25.614,104995,0
2012-04-23,25.608,25.608,25.298,25.467,183508,0
2012-04-24,25.321,25.621,25.321,25.495,167894,0
2012-04-25,25.686,25.686,25.394,25.503,114574,0
2012-04-26,25.698,25.788,25.383,25.495,593988,0
2012-04-27,25.674,25.674,25.198,25.407,198554,0
2012-04-30,25.262,25.576,25.254,25.364,185429,0
2012-05-01,25.226,25.448,25.204,25.255,153489,0
2012-05-02,25.138,25.138,24.892,25.062,291072,0
2012-05-03,25.245,25.269,24.75,24.779,220315,0
2012-05-04,24.809,24.935,24.422,24.619,218712,0
2012-05-07,24.684,24.726,24.278,24.572,171298,0
2012-05-08,24.549,25.014,24.549,24.978,182301,0
2012-05-09,24.917,25.204,24.527,24.557,167884,0
2012-05-10,24.764,24.992,24.689,24.93,93195,0
2012-05-11,24.842,25.037,24.721,24.835,59790,0
2012-05-14,24.519,24.726,24.249,24.278,158321,0
2012-05-15,24.226,24.637,24.166,24.428,180504,0
2012-05-16,24.367,24.804,24.363,24.643,161935,0
2012-05-17,24.607,24.906,24.392,24.454,100225,0
2012-05-18,24.643,24.643,24.183,24.278,188080,0
2012-05-21,24.261,24.505,24.153,24.256,168032,0
2012-05-22,24.274,24.313,24.004,24.241,135394,0
2012-05-23,24.143,24.166,23.146,23.236,432649,0
2012-05-24,22.977,23.163,22.406,22.95,344497,0
2012-05-25,22.95,22.969,22.687,22.969,145486,0
2012-05-29,22.961,23.045,22.717,22.831,133686,0
2012-05-30,22.781,22.781,21.892,22.054,320578,0
2012-05-31,22.014,22.039,21.617,21.958,289534,0
2012-06-01,21.708,21.853,21.154,21.535,381688,0
2012-06-04,21.457,21.463,20.624,20.754,386890,0
2012-06-05,20.654,21.381,20.634,21.381,276940,0
2012-06-06,21.523,22.058,21.523,21.958,212356,0
2012-06-07,22.091,22.292,21.708,21.892,185025,0
2012-06-08,21.736,22.045,21.506,21.846,203231,0
2012-06-11,21.918,22.126,21.757,22.073,172557,0
2012-06-12,22.094,22.817,22.073,22.484,229158,0
2012-06-13,22.401,22.925,22.401,22.847,195786,0
2012-06-14,22.939,23.24,22.627,23.094,165566,0
2012-06-15,23.246,23.999,22.973,23.814,482926,0
2012-06-18,23.8,23.8,23.469,23.666,156648,0
2012-06-19,23.723,24.087,23.7,23.742,243154,0
2012-06-20,24.052,24.232,23.666,23.754,185180,0
2012-06-21,23.885,24.047,23.659,23.784,200319,0
2012-06-22,24.017,24.226,23.851,23.975,170023,0
2012-06-25,23.938,24.153,23.796,23.938,111485,0
2012-06-26,23.999,24.017,23.891,23.963,94361,0
2012-06-27,23.914,24.249,23.796,24.129,130124,0
2012-06-28,23.999,24.381,23.981,24.375,111918,0
2012-06-29,24.482,24.649,24.397,24.613,206795,0
2012-07-02,24.743,25.574,24.673,25.513,293371,0
2012-07-03,25.582,26.12,25.354,25.811,174755,0
2012-07-05,25.414,26.533,25.414,26.179,239705,0
2012-07-06,26.102,26.691,25.811,26.514,262904,0
2012-07-09,26.687,26.687,26.288,26.437,167690,0
2012-07-10,26.409,26.437,26.033,26.223,192298,0
2012-07-11,26.384,26.833,26.217,26.796,334038,0
2012-07-12,26.53,27.201,26.36,27.046,406253,0
2012-07-13,27.013,27.177,26.808,26.899,225736,0
2012-07-16,26.808,26.866,26.58,26.719,133299,0
2012-07-17,26.758,26.961,26.575,26.867,173143,0
2012-07-18,26.961,26.989,26.733,26.915,210063,0
2012-07-19,26.989,27.068,26.679,26.679,139997,0
2012-07-20,26.703,26.728,26.107,26.12,243944,0
2012-07-23,26.113,26.132,25.766,26.132,277978,0
2012-07-24,26.179,26.327,25.888,26.12,174617,0
2012-07-25,26.277,26.277,25.84,25.908,237765,0
2012-07-26,25.938,26.356,25.791,26.009,244002,0
2012-07-27,25.968,26.094,25.207,25.341,325706,0
2012-07-30,25.396,25.639,25.098,25.244,185167,0
2012-07-31,25.262,25.483,25.117,25.276,163674,0
2012-08-01,25.553,25.553,25.074,25.074,312966,0
2012-08-02,25.183,25.573,24.684,24.788,261798,0
2012-08-03,25.207,25.244,24.215,24.885,399499,0
2012-08-06,24.842,25.22,24.422,24.422,215538,0
2012-08-07,24.628,24.636,24.215,24.447,288366,0
2012-08-08,23.576,23.716,22.842,22.878,1532993,0
2012-08-09,22.531,22.653,22.354,22.415,8046156,0
2012-08-10,22.427,22.745,22.415,22.645,1416528,0
2012-08-13,22.69,22.882,22.659,22.75,1126438,0
2012-08-14,22.719,22.94,22.659,22.926,1495210,0
2012-08-15,22.903,23.122,22.846,22.98,1167081,0
2012-08-16,23.072,23.115,22.809,22.94,1094390,0
2012-08-17,23.077,23.077,22.75,22.878,1140117,0
2012-08-20,23.023,23.023,22.701,22.809,732353,0
2012-08-21,22.933,22.933,22.809,22.873,586641,0
2012-08-22,22.873,22.878,22.739,22.755,679123,0
2012-08-23,22.835,22.873,22.659,22.75,630909,0
2012-08-24,22.809,22.974,22.777,22.974,664011,0
2012-08-27,23.011,23.199,23.011,23.145,616318,0
2012-08-28,23.176,23.262,23.035,23.115,457380,0
2012-08-29,23.115,23.268,23.054,23.268,380776,0
2012-08-30,23.268,23.419,23.176,23.329,353715,0
2012-08-31,23.419,23.571,23.352,23.541,303617,0
2012-09-04,23.571,23.674,23.449,23.602,398434,0
2012-09-05,23.485,23.602,23.268,23.335,425069,0
2012-09-06,23.485,23.524,23.054,23.145,483376,0
2012-09-07,23.139,23.237,23.122,23.168,240649,0
2012-09-10,23.168,23.248,23.122,23.168,323755,0
2012-09-11,23.242,23.268,23.128,23.157,416903,0
2012-09-12,23.132,23.248,23.017,23.108,352104,0
2012-09-13,23.145,23.273,22.994,23.262,249224,0
2012-09-14,23.356,23.388,23.048,23.213,660221,0
2012-09-17,23.189,23.509,23.122,23.454,622077,0
2012-09-18,23.419,23.449,23.183,23.314,788881,0
2012-09-19,23.438,23.953,23.206,23.868,733619,0
2012-09-20,23.809,24.149,23.754,24.094,664762,0
2012-09-21,24.178,24.818,24.162,24.715,1572726,0
2012-09-24,24.689,25.371,24.606,25.328,789851,0
2012-09-25,25.396,25.483,24.983,25.109,1072627,0
2012-09-26,25.067,25.067,24.464,24.726,656075,0
2012-09-27,24.97,25,24.689,24.939,453745,0
2012-09-28,24.939,25.28,24.702,25.158,363377,0
2012-10-01,25.244,25.42,25.158,25.224,314495,0
2012-10-02,25.408,25.538,25.098,25.195,460619,0
2012-10-03,25.189,25.983,25.117,25.883,491577,0
2012-10-04,25.968,26.728,25.871,26.581,756197,0
2012-10-05,26.613,27.263,26.529,27.116,952762,0
2012-10-08,27.112,27.112,25.913,26.333,928557,0
2012-10-09,26.313,26.313,25.45,25.664,809237,0
2012-10-10,25.628,25.9,25.576,25.67,428745,0
2012-10-11,25.773,25.773,25.486,25.53,392988,0
2012-10-12,25.53,25.67,25.523,25.664,357108,0
2012-10-15,25.747,25.945,25.582,25.858,325657,0
2012-10-16,25.954,26.006,25.745,25.876,368033,0
2012-10-17,25.755,26.084,25.745,26.059,356726,0
2012-10-18,26.126,26.595,26.078,26.491,577653,0
2012-10-19,26.393,26.498,25.924,26.23,402202,0
2012-10-22,26.157,26.333,26.059,26.313,394784,0
2012-10-23,26.179,26.223,25.628,26.03,352287,0
2012-10-24,26.006,26.157,25.931,25.954,262968,0
2012-10-25,25.991,26.064,25.816,25.98,284849,0
2012-10-26,25.975,26.194,25.919,26.157,276671,0
2012-10-31,26.157,26.194,25.646,26.157,362850,0
2012-11-01,26.04,26.15,25.7,25.785,280865,0
2012-11-02,25.823,25.891,25.085,25.317,752995,0
2012-11-05,25.303,25.402,25.048,25.217,316804,0
2012-11-06,25.265,25.451,25.221,25.358,241727,0
2012-11-07,25.29,25.358,24.742,25.234,470222,0
2012-11-08,24.9,25.148,24.892,24.892,305154,0
2012-11-09,24.725,24.764,24.365,24.476,456515,0
2012-11-12,24.46,24.49,23.993,24.123,314643,0
2012-11-13,24.266,24.273,23.931,24.042,434347,0
2012-11-14,24.192,24.34,23.743,23.781,301517,0
2012-11-15,23.596,23.683,23.125,23.576,607583,0
2012-11-16,23.523,24.123,23.353,24.097,415130,0
2012-11-19,24.246,24.879,24.123,24.788,321064,0
2012-11-20,24.831,24.831,24.285,24.421,284396,0
2012-11-21,24.403,24.501,24.285,24.335,380950,0
2012-11-23,24.351,24.421,24.253,24.291,121777,0
2012-11-26,24.328,24.432,24.068,24.204,245234,0
2012-11-27,24.177,24.253,24.08,24.161,446211,0
2012-11-28,23.764,24.185,23.657,24.012,287007,0
2012-11-29,24.143,24.185,23.9,23.987,339097,0
2012-11-30,23.936,24.49,23.936,24.454,332963,0
2012-12-03,24.46,24.46,24.104,24.241,282908,0
2012-12-04,24.143,24.221,23.993,24.123,237926,0
2012-12-05,24.111,24.204,23.881,23.954,290962,0
2012-12-06,23.907,24.036,23.483,23.652,288373,0
2012-12-07,23.719,23.893,23.441,23.596,351298,0
2012-12-10,23.466,23.602,23.466,23.59,451234,0
2012-12-11,23.526,23.59,23.409,23.452,355009,0
2012-12-12,23.452,23.59,23.435,23.435,353274,0
2012-12-13,23.496,23.526,22.777,23.161,647654,0
2012-12-14,23.049,23.414,23.049,23.358,286868,0
2012-12-17,23.59,23.769,23.384,23.725,541155,0
2012-12-18,23.689,24.204,23.59,24.08,384100,0
2012-12-19,24.017,24.708,23.911,24.427,418424,0
2012-12-20,24.416,24.693,24.335,24.54,314901,0
2012-12-21,24.241,24.532,23.954,24.335,486972,0
2012-12-24,24.335,24.335,23.83,23.893,199051,0
2012-12-26,23.83,23.954,23.523,23.523,276514,0
2012-12-27,23.515,23.559,23.142,23.559,292552,0
2012-12-28,23.414,24.104,23.397,24.049,322255,0
2012-12-31,23.911,24.229,23.645,24.123,353790,0
2013-01-02,24.532,24.955,24.532,24.854,604825,0
2013-01-03,24.831,25.445,24.812,25.408,431584,0
2013-01-04,25.503,26.015,25.295,25.601,494080,0
2013-01-07,26.129,26.129,25.614,25.791,465323,0
2013-01-08,25.917,26.066,25.791,25.848,432782,0
2013-01-09,25.317,25.791,25.317,25.774,468364,0
2013-01-10,25.886,25.979,25.675,25.813,215731,0
2013-01-11,25.748,25.886,25.605,25.788,264372,0
2013-01-14,26.072,26.097,25.44,25.47,288461,0
2013-01-15,25.432,25.512,25.317,25.358,387391,0
2013-01-16,25.326,25.414,25.32,25.358,249185,0
2013-01-17,25.37,25.717,25.339,25.663,337804,0
2013-01-18,25.717,26.072,25.706,26.072,302912,0
2013-01-22,26.072,26.687,26.009,26.289,379242,0
2013-01-23,26.941,26.941,25.731,25.906,260485,0
2013-01-24,26.041,26.271,26.03,26.134,285995,0
2013-01-25,26.364,26.481,26.221,26.313,254338,0
2013-01-28,26.377,26.513,26.289,26.351,315946,0
2013-01-29,26.319,26.346,26.258,26.289,320581,0
2013-01-30,26.308,26.319,26.072,26.182,217465,0
2013-01-31,26.182,26.334,26.072,26.166,311571,0
2013-02-01,26.492,26.492,25.457,25.7,568780,0
2013-02-04,25.593,26.06,25.479,26.047,303032,0
2013-02-05,25.864,26.334,25.864,26.249,308632,0
2013-02-06,26.245,26.308,26.03,26.206,255900,0
2013-02-07,25.833,26.206,25.833,26.118,528373,0
2013-02-08,26.055,26.308,26.047,26.265,358958,0
2013-02-11,26.296,26.492,26.105,26.219,242474,0
2013-02-12,26.746,26.903,26.5,26.746,555464,0
2013-02-13,26.941,27.214,26.771,27.21,384237,0
2013-02-14,27.102,27.436,26.987,27.062,380701,0
2013-02-15,26.994,27.163,26.649,26.655,301321,0
2013-02-19,26.694,27.189,26.676,27.107,586905,0
2013-02-20,27.102,27.248,26.91,26.915,222315,0
2013-02-21,26.941,26.941,26.624,26.632,221688,0
2013-02-22,26.81,26.81,26.574,26.707,156502,0
2013-02-25,26.839,26.839,26.319,26.732,233811,0
2013-02-26,26.836,26.898,26.389,26.532,253540,0
2013-02-27,26.548,26.892,26.532,26.81,189003,0
2013-02-28,26.752,26.936,26.632,26.687,172719,0
2013-03-01,26.594,26.936,26.536,26.91,272972,0
2013-03-04,26.941,27.248,26.878,27.227,211761,0
2013-03-05,27.258,27.494,27.05,27.113,262338,0
2013-03-06,27.094,27.094,26.27,26.389,369197,0
2013-03-07,26.5,26.655,25.998,26.624,345895,0
2013-03-08,26.639,27.043,26.516,27.043,263375,0
2013-03-11,26.915,27.113,26.732,27.058,169658,0
2013-03-12,27.118,27.258,26.707,26.941,203721,0
2013-03-13,27.058,27.058,26.839,26.962,169421,0
2013-03-14,26.962,27.251,26.915,27.241,209671,0
2013-03-15,27.241,27.417,27.062,27.316,375873,0
2013-03-18,27.258,27.448,27.05,27.152,329782,0
2013-03-19,27.157,27.189,26.931,26.954,243974,0
2013-03-20,27.189,27.258,27.003,27.189,260194,0
2013-03-21,27.189,27.702,27.118,27.638,378860,0
2013-03-22,27.569,28.114,27.424,28.007,305343,0
2013-03-25,28.071,28.071,27.577,27.943,278280,0
2013-03-26,27.943,28.399,27.742,28.399,421939,0
2013-03-27,28.083,28.216,27.67,27.969,241801,0
2013-03-28,27.577,28.317,27.577,28.21,298279,0
2013-04-01,28.21,28.488,27.963,28.443,265469,0
2013-04-02,28.488,28.837,28.248,28.605,446614,0
2013-04-03,28.547,28.779,28.21,28.741,298858,0
2013-04-04,28.628,29.154,28.482,29.13,277890,0
2013-04-05,28.984,29.579,28.844,29.216,663452,0
2013-04-08,29.293,29.599,29.098,29.351,345708,0
2013-04-09,29.461,29.476,29.109,29.185,365188,0
2013-04-10,29.13,29.769,29.008,29.731,419024,0
2013-04-11,29.592,30.245,29.476,29.897,508998,0
2013-04-12,29.929,30.004,29.451,29.476,450359,0
2013-04-15,29.572,29.788,28.926,29.185,284311,0
2013-04-16,29.173,29.96,29.168,29.839,302833,0
2013-04-17,29.61,29.788,29.483,29.681,195523,0
2013-04-18,29.752,29.752,29.332,29.529,187957,0
2013-04-19,29.54,30.189,29.402,30.046,219104,0
2013-04-22,30.036,30.822,29.858,30.763,375500,0
2013-04-23,30.763,31.125,30.264,30.371,419349,0
2013-04-24,30.428,30.961,30.206,30.841,295879,0
2013-04-25,30.802,31.641,30.503,30.861,346656,0
2013-04-26,30.892,31.195,29.89,30.403,294205,0
2013-04-29,30.428,30.866,30.416,30.746,136954,0
2013-04-30,30.662,31.568,30.579,31.538,341638,0
2013-05-01,31.525,31.616,30.886,31.068,558358,0
2013-05-02,31.215,31.473,31.031,31.151,337273,0
2013-05-03,31.259,31.599,30.994,31.459,472996,0
2013-05-06,31.302,31.574,31.167,31.508,359240,0
2013-05-07,31.606,31.677,30.98,30.994,310990,0
2013-05-08,30.98,31.755,30.502,31.516,346278,0
2013-05-09,31.516,32.141,31.117,31.8,454573,0
2013-05-10,31.832,32.374,31.626,31.961,393259,0
2013-05-13,31.792,32.431,31.785,32.302,341569,0
2013-05-14,30.747,30.928,30.594,30.788,3429214,0
2013-05-15,30.658,31.07,30.658,31.032,878865,0
2013-05-16,30.87,31.129,30.819,31.085,651068,0
2013-05-17,31.085,31.245,31.001,31.225,501215,0
2013-05-20,31.057,31.238,30.917,30.961,310436,0
2013-05-21,30.949,31.167,30.626,30.967,449693,0
2013-05-22,31.025,31.368,30.843,31.252,449134,0
2013-05-23,31.032,31.135,30.663,30.837,204484,0
2013-05-24,30.805,31.238,30.689,31.174,161368,0
2013-05-28,31.291,31.465,31.085,31.2,302382,0
2013-05-29,31.27,31.405,30.563,31.335,373447,0
2013-05-30,31.213,31.302,30.826,31.085,324944,0
2013-05-31,31.075,31.075,30.452,30.491,255086,0
2013-06-03,30.484,30.517,29.536,29.935,473440,0
2013-06-04,29.865,30.205,29.178,29.552,441289,0
2013-06-05,29.379,29.54,29.185,29.367,359218,0
2013-06-06,29.36,29.849,29.207,29.799,290710,0
2013-06-07,29.849,30.135,29.367,29.739,255289,0
2013-06-10,29.923,30.205,29.683,29.914,185826,0
2013-06-11,29.658,30.212,29.49,30.005,224690,0
2013-06-12,30.264,30.29,29.69,30.011,182861,0
2013-06-13,29.87,30.205,29.727,29.978,176085,0
2013-06-14,29.978,30.949,29.907,30.805,358485,0
2013-06-17,30.98,31.089,30.67,30.859,228674,0
2013-06-18,30.892,30.973,30.567,30.612,222529,0
2013-06-19,30.502,30.773,30.264,30.579,197635,0
2013-06-20,30.316,30.419,29.082,29.481,389084,0
2013-06-21,29.449,30.283,28.785,28.96,1188875,0
2013-06-24,28.785,28.785,27.062,28.442,885380,0
2013-06-25,28.573,28.851,28.212,28.476,276228,0
2013-06-26,28.548,29.475,28.528,29.302,394119,0
2013-06-27,29.443,30.09,29.295,29.902,301008,0
2013-06-28,30.612,30.869,30.297,30.539,251215,0
2013-07-01,30.232,30.457,30.011,30.187,206637,0
2013-07-02,30.153,30.619,30.108,30.34,263310,0
2013-07-03,30.18,30.425,29.824,30.162,175777,0
2013-07-05,30.097,30.76,29.89,30.682,475648,0
2013-07-08,30.819,31.063,30.534,30.973,444503,0
2013-07-09,30.98,31.187,30.78,31.102,231443,0
2013-07-10,31.02,31.49,30.78,31.291,301945,0
2013-07-11,31.362,31.516,31.044,31.231,207066,0
2013-07-12,31.231,31.614,31.004,31.53,190548,0
2013-07-15,31.291,31.593,30.954,31.302,241103,0
2013-07-16,31.419,31.626,30.588,30.78,256348,0
2013-07-17,30.73,31.291,30.708,31.025,246714,0
2013-07-18,31.004,31.427,30.773,30.805,469162,0
2013-07-19,30.98,31.45,30.792,31.238,258229,0
2013-07-22,31.181,31.626,31.111,31.471,370082,0
2013-07-23,31.444,31.561,30.987,31.291,262209,0
2013-07-24,31.192,31.405,31.111,31.277,136366,0
2013-07-25,31.218,31.626,31.192,31.368,245459,0
2013-07-26,31.302,31.697,31.218,31.465,208252,0
2013-07-29,31.459,31.722,31.335,31.561,256607,0
2013-07-30,31.684,31.947,31.368,31.774,291047,0
2013-07-31,31.87,31.879,31.465,31.677,195759,0
2013-08-01,31.665,31.792,31.225,31.362,421344,0
2013-08-02,31.353,31.353,30.239,30.694,718703,0
2013-08-05,30.727,31.264,30.614,30.838,414416,0
2013-08-06,30.734,31.791,30.601,31.616,298386,0
2013-08-07,31.417,31.417,30.477,31.141,236903,0
2013-08-08,31.37,31.502,30.346,30.365,334316,0
2013-08-09,30.261,30.581,29.418,30.033,492123,0
2013-08-12,30.142,30.404,29.8,30.265,290527,0
2013-08-13,31.705,31.705,29.839,30.299,304325,0
2013-08-14,30.557,30.557,30.155,30.502,347390,0
2013-08-15,30.365,30.456,29.892,30.194,222604,0
2013-08-16,30.233,30.233,29.641,29.668,122027,0
2013-08-19,29.727,29.727,29.058,29.45,260680,0
2013-08-20,29.4,30.332,29.268,29.959,234025,0
2013-08-21,29.965,30.194,29.748,29.767,108838,0
2013-08-22,29.878,30.418,29.788,29.965,169102,0
2013-08-23,30.016,30.398,29.991,30.286,174321,0
2013-08-26,30.377,30.76,30.174,30.313,137693,0
2013-08-27,30.398,30.892,30.233,30.853,169522,0
2013-08-28,31.03,31.049,30.404,30.411,211414,0
2013-08-29,30.608,30.76,30.305,30.648,141202,0
2013-08-30,31.255,31.335,30.631,30.665,111788,0
2013-09-03,30.359,30.359,29.326,29.516,175031,0
2013-09-04,29.4,29.707,29.241,29.333,150887,0
2013-09-05,29.313,30.122,29.254,30.074,137543,0
2013-09-06,30.074,30.228,29.707,29.991,98204,0
2013-09-09,30.108,30.313,29.603,30.13,132969,0
2013-09-10,30.057,30.424,29.78,29.927,154523,0
2013-09-11,29.648,30.233,29.575,29.911,204515,0
2013-09-12,29.826,30.286,29.663,30.223,141022,0
2013-09-13,30.01,30.392,29.794,29.983,231098,0
2013-09-16,30.286,30.365,29.589,29.707,231081,0
2013-09-17,29.794,30.074,29.773,29.878,106261,0
2013-09-18,29.839,30.365,29.739,30.136,167247,0
2013-09-19,30.136,30.591,30.069,30.385,159844,0
2013-09-20,30.452,30.675,30.155,30.675,234008,0
2013-09-23,30.43,30.859,30.326,30.326,101615,0
2013-09-24,30.253,30.892,30.233,30.444,143312,0
2013-09-25,30.444,30.564,30.233,30.332,112839,0
2013-09-26,30.233,30.706,30.233,30.517,132030,0
2013-09-27,30.352,30.713,30.239,30.452,130302,0
2013-09-30,30.665,31.335,30.336,31.335,213852,0
2013-10-01,30.564,30.819,30.207,30.43,106779,0
2013-10-02,30.517,30.634,29.991,30.622,147994,0
2013-10-03,30.614,30.661,30.319,30.634,179017,0
2013-10-04,30.491,30.892,30.452,30.876,130717,0
2013-10-07,30.581,31.023,30.444,30.444,202796,0
2013-10-08,30.581,31.181,30.418,30.929,161417,0
2013-10-09,30.747,31.192,30.437,30.564,150426,0
2013-10-10,30.78,31.049,30.502,30.739,169942,0
2013-10-11,30.929,30.929,30.43,30.542,165192,0
2013-10-14,30.641,31.023,30.239,31.017,115785,0
2013-10-15,31.003,31.463,30.739,30.754,118735,0
2013-10-16,30.944,31.232,30.713,31.089,143746,0
2013-10-17,31.167,31.846,31.089,31.642,278781,0
2013-10-18,31.745,32.128,31.542,32.128,203709,0
2013-10-21,32.128,32.141,31.791,32.006,174381,0
2013-10-22,32.029,32.141,31.798,31.879,163772,0
2013-10-23,31.929,32.047,31.45,31.561,234473,0
2013-10-24,31.567,31.68,31.254,31.53,335250,0
2013-10-25,31.831,32.141,31.575,31.589,222289,0
2013-10-28,31.869,32.015,31.548,31.831,229763,0
2013-10-29,31.863,32.061,31.567,31.667,232085,0
2013-10-30,31.608,31.869,31.496,31.496,205073,0
2013-10-31,32.226,32.293,31.856,31.924,259033,0
2013-11-01,31.47,31.47,30.96,31.099,253409,0
2013-11-04,31.133,31.314,30.631,30.96,197334,0
2013-11-05,30.96,31.314,30.672,30.726,222600,0
2013-11-06,30.853,31.14,30.631,30.759,267100,0
2013-11-07,30.904,31.314,30.325,31.227,299838,0
2013-11-08,31.12,31.126,30.492,30.631,201344,0
2013-11-11,30.576,30.898,30.218,30.565,185796,0
2013-11-12,30.887,31.126,30.659,30.898,165201,0
2013-11-13,31.013,31.241,30.813,30.887,163835,0
2013-11-14,30.485,30.745,30.263,30.745,217214,0
2013-11-15,30.384,31.133,30.336,30.478,396013,0
2013-11-18,30.532,30.799,30.344,30.376,147325,0
2013-11-19,30.424,30.733,30.184,30.492,173855,0
2013-11-20,30.492,30.931,30.318,30.496,159871,0
2013-11-21,30.469,30.904,30.437,30.626,128841,0
2013-11-22,30.738,31.034,30.537,30.786,125403,0
2013-11-25,30.799,31.046,30.773,30.832,101310,0
2013-11-26,30.799,30.953,30.532,30.56,151426,0
2013-11-27,30.618,31.005,30.478,30.948,166418,0
2013-11-29,30.887,31.099,30.532,30.726,62397,0
2013-12-02,30.871,30.871,29.875,30.177,175937,0
2013-12-03,30.097,30.485,29.889,30.41,210041,0
2013-12-04,30.257,30.452,29.808,29.923,124829,0
2013-12-05,29.795,30.218,29.6,30.009,168652,0
2013-12-06,30.163,30.218,29.707,30.074,212562,0
2013-12-09,30.108,30.503,30.036,30.424,193899,0
2013-12-10,30.417,30.594,30.33,30.526,246527,0
2013-12-11,30.543,30.543,30.243,30.351,205206,0
2013-12-12,30.417,30.853,30.191,30.585,168337,0
2013-12-13,30.71,31.227,30.485,30.96,230891,0
2013-12-16,30.972,31.14,30.478,30.543,201714,0
2013-12-17,30.469,31.034,30.464,30.594,274292,0
2013-12-18,30.464,30.733,30.13,30.685,274124,0
2013-12-19,30.543,31.126,30.43,30.898,259116,0
2013-12-20,31.001,31.47,30.813,31.148,581374,0
2013-12-23,31.3,31.47,30.898,31.288,318960,0
2013-12-24,31.267,31.723,31.133,31.473,132563,0
2013-12-26,31.355,31.595,30.904,30.953,163123,0
2013-12-27,30.98,31.401,30.832,31.288,196355,0
2013-12-30,31.227,31.401,30.966,31.306,143839,0
2013-12-31,31.174,31.576,31.127,31.401,155532,0
2014-01-02,31.247,31.329,30.799,30.813,201267,0
2014-01-03,30.551,31.034,30.437,30.953,273825,0
2014-01-06,30.845,31.046,30.665,30.745,223679,0
2014-01-07,30.832,30.925,30.43,30.585,231016,0
2014-01-08,30.594,30.665,29.843,30.457,338042,0
2014-01-09,30.464,30.799,30.231,30.799,257550,0
2014-01-10,30.759,31.099,30.598,31.088,282886,0
2014-01-13,31.074,31.215,30.791,30.925,184682,0
2014-01-14,30.925,30.925,30.7,30.853,325713,0
2014-01-15,30.163,30.363,29.634,29.981,705656,0
2014-01-16,29.835,30.108,29.795,29.862,235521,0
2014-01-17,29.896,29.981,29.795,29.862,234142,0
2014-01-21,29.997,30.799,29.774,30.611,281086,0
2014-01-22,30.665,30.832,30.197,30.202,279122,0
2014-01-23,30.136,30.283,29.862,30.251,289338,0
2014-01-24,30.224,30.243,29.774,29.774,402539,0
2014-01-27,30.397,30.397,29.622,30.13,398469,0
2014-01-28,30.251,30.631,29.881,30.437,427348,0
2014-01-29,30.626,31.034,30.325,30.397,518423,0
2014-01-30,30.665,30.7,30.177,30.309,323826,0
2014-01-31,30.123,30.716,30.123,30.246,280928,0
2014-02-03,30.246,30.381,29.706,29.738,244911,0
2014-02-04,29.926,29.986,29.462,29.597,298434,0
2014-02-05,29.699,30.3,29.61,29.903,279634,0
2014-02-06,30.149,30.347,29.554,29.937,377329,0
2014-02-07,29.937,30.34,29.815,30.203,205206,0
2014-02-10,30.355,30.798,30.246,30.716,231610,0
2014-02-11,30.634,30.861,30.397,30.634,297242,0
2014-02-12,30.785,30.832,30.527,30.716,213746,0
2014-02-13,30.572,30.9,30.469,30.492,202698,0
2014-02-14,30.485,30.681,30.416,30.424,192356,0
2014-02-18,30.381,30.785,30.259,30.723,210486,0
2014-02-19,30.791,30.832,30.381,30.381,144552,0
2014-02-20,30.389,30.621,30.08,30.3,214854,0
2014-02-21,30.203,30.443,30.039,30.039,168961,0
2014-02-24,30.019,30.108,29.564,29.575,287244,0
2014-02-25,29.529,29.864,29.439,29.597,212445,0
2014-02-26,29.521,29.918,29.384,29.844,250281,0
2014-02-27,29.829,29.899,29.427,29.617,264865,0
2014-02-28,29.767,29.781,29.4,29.411,246496,0
2014-03-03,29.496,29.692,29.241,29.276,272969,0
2014-03-04,29.29,29.55,28.224,28.3,553276,0
2014-03-05,28.217,29.016,27.924,28.967,536659,0
2014-03-06,28.886,28.975,28.546,28.839,400114,0
2014-03-07,28.811,29.427,28.771,29.262,223466,0
2014-03-10,29.11,29.521,29.064,29.378,210133,0
2014-03-11,29.496,30.001,29.22,29.637,230465,0
2014-03-12,29.767,29.802,29.406,29.575,122885,0
2014-03-13,29.496,29.781,29.323,29.4,223507,0
2014-03-14,29.323,29.529,29.076,29.076,117306,0
2014-03-17,29.295,29.692,29.037,29.632,221077,0
2014-03-18,29.575,29.632,28.197,28.634,459892,0
2014-03-19,28.537,28.546,27.903,27.986,502760,0
2014-03-20,28.121,28.328,27.911,27.959,360545,0
2014-03-21,27.992,28.163,27.248,27.787,785462,0
2014-03-24,27.651,27.889,27.322,27.371,461507,0
2014-03-25,27.46,27.979,27.385,27.725,299624,0
2014-03-26,27.725,28.155,27.725,27.959,165362,0
2014-03-27,27.862,28.06,27.659,27.924,271407,0
2014-03-28,27.992,28.08,27.769,27.916,173822,0
2014-03-31,28.053,28.477,27.952,28.361,209945,0
2014-04-01,28.361,28.681,28.121,28.681,227876,0
2014-04-02,28.811,28.811,28.417,28.559,247419,0
2014-04-03,28.559,28.819,28.367,28.799,197741,0
2014-04-04,28.839,29.076,28.749,28.819,167495,0
2014-04-07,28.743,29.05,28.676,28.893,162526,0
2014-04-08,28.799,29.445,28.771,29.392,226397,0
2014-04-09,29.276,29.384,28.811,29.037,155298,0
2014-04-10,29.037,29.207,28.689,28.908,273680,0
2014-04-11,28.962,29.343,28.854,29.241,325517,0
2014-04-14,29.323,29.537,29.024,29.119,171252,0
2014-04-15,29.071,29.249,28.893,28.919,183160,0
2014-04-16,28.928,29.106,28.928,29.098,141306,0
2014-04-17,29.153,29.384,29.016,29.29,159478,0
2014-04-21,29.337,29.541,29.295,29.496,127805,0
2014-04-22,29.507,29.829,29.472,29.617,233338,0
2014-04-23,29.554,29.747,29.4,29.626,164380,0
2014-04-24,29.699,29.87,29.541,29.87,219542,0
2014-04-25,29.844,29.899,29.564,29.808,165482,0
2014-04-28,29.903,30.164,29.836,29.903,166041,0
2014-04-29,29.926,30.408,29.926,30.408,232165,0
2014-04-30,30.381,30.614,30.32,30.456,200131,0
2014-05-01,30.485,30.704,30.286,30.545,279227,0
2014-05-02,30.458,30.627,29.977,30.368,216847,0
2014-05-05,30.298,30.8,30.298,30.732,168255,0
2014-05-06,30.687,30.815,30.5,30.557,125623,0
2014-05-07,30.557,30.745,30.146,30.216,246482,0
2014-05-08,30.732,30.732,29.832,30.223,413191,0
2014-05-09,30.565,31.204,30.409,31.024,347655,0
2014-05-12,31.33,31.462,31.078,31.273,276190,0
2014-05-13,31.67,31.67,31.024,31.538,289090,0
2014-05-14,31.664,32.031,31.371,31.956,308668,0
2014-05-15,31.72,31.998,31.405,31.886,245660,0
2014-05-16,31.732,32.171,31.732,32.011,193653,0
2014-05-19,31.858,32.171,31.823,32.111,165959,0
2014-05-20,31.984,32.499,31.963,32.415,246127,0
2014-05-21,32.297,32.577,32.138,32.249,282339,0
2014-05-22,32.15,32.331,31.831,32.039,186473,0
2014-05-23,31.963,32.138,31.893,32.039,132942,0
2014-05-27,32.138,32.187,31.934,32.031,155864,0
2014-05-28,32.087,32.206,31.899,32.039,204755,0
2014-05-29,32.039,32.131,31.907,32.103,206614,0
2014-05-30,32.103,32.345,31.963,32.326,210244,0
2014-06-02,32.31,32.429,32.193,32.354,155095,0
2014-06-03,32.193,32.331,32.061,32.277,184284,0
2014-06-04,32.206,32.589,32.171,32.555,216788,0
2014-06-05,32.507,32.547,32.261,32.435,172208,0
2014-06-06,32.435,32.464,32.171,32.222,169291,0
2014-06-09,32.222,32.31,32.069,32.261,188940,0
2014-06-10,32.261,32.415,32.158,32.303,156097,0
2014-06-11,32.267,32.38,32.046,32.213,158679,0
2014-06-12,32.069,32.08,31.523,31.774,249547,0
2014-06-13,32.222,32.285,31.761,32.285,358079,0
2014-06-16,32.285,32.285,32.039,32.171,206363,0
2014-06-17,32.838,33.001,32.193,33.001,339160,0
2014-06-18,32.785,33.251,32.785,33.174,550901,0
2014-06-19,33.251,33.474,32.847,33.202,606946,0
2014-06-20,33.103,33.851,33.084,33.092,1049247,0
2014-06-23,33.092,33.195,32.331,32.354,411048,0
2014-06-24,32.261,32.751,32.206,32.456,288822,0
2014-06-25,32.562,32.652,32.241,32.345,173510,0
2014-06-26,32.285,32.485,31.907,31.907,211620,0
2014-06-27,31.998,32.206,31.88,32.131,192302,0
2014-06-30,32.122,32.178,31.864,32.031,110257,0
2014-07-01,32.039,32.171,31.914,32.074,187686,0
2014-07-02,32.031,32.114,31.893,31.921,124505,0
2014-07-03,31.893,31.992,31.538,31.712,88781,0
2014-07-07,31.684,31.788,31.266,31.747,349946,0
2014-07-08,31.616,31.963,31.42,31.699,159145,0
2014-07-09,31.6,31.943,31.371,31.943,240348,0
2014-07-10,31.699,31.782,31.371,31.608,190248,0
2014-07-11,31.454,31.81,31.378,31.739,218228,0
2014-07-14,31.755,31.803,31.497,31.608,127209,0
2014-07-15,31.559,31.963,31.559,31.899,152527,0
2014-07-16,31.998,32.026,31.691,31.998,150701,0
2014-07-17,31.998,32.026,31.51,31.907,190116,0
2014-07-18,31.795,32.003,31.44,31.489,254905,0
2014-07-21,31.704,31.704,31.273,31.482,255042,0
2014-07-22,31.378,31.677,31.231,31.357,240280,0
2014-07-23,31.335,31.851,31.231,31.335,348453,0
2014-07-24,31.301,31.644,31.281,31.335,212152,0
2014-07-25,31.315,31.474,31.196,31.378,190914,0
2014-07-28,31.474,31.523,31.301,31.315,183730,0
2014-07-29,31.342,31.469,31.163,31.169,259372,0
2014-07-30,31.218,31.315,30.565,30.902,291119,0
2014-07-31,30.902,31.307,30.5,31.307,310417,0
2014-08-01,31.069,31.32,30.894,31.097,249350,0
2014-08-04,31.057,31.184,30.608,31.069,153105,0
2014-08-05,30.544,31.028,30.544,30.822,187070,0
2014-08-06,30.567,30.792,30.184,30.262,256186,0
2014-08-07,30.262,30.537,29.208,29.7,402320,0
2014-08-08,29.606,29.854,29.438,29.693,243077,0
2014-08-11,29.721,30.787,29.721,30.78,353207,0
2014-08-12,31.114,31.503,30.905,31.057,294202,0
2014-08-13,31.34,31.433,30.703,31.198,252272,0
2014-08-14,31.32,31.354,31.078,31.234,482862,0
2014-08-15,31.247,31.595,31.247,31.375,324104,0
2014-08-18,31.539,31.716,31.226,31.334,167322,0
2014-08-19,31.32,31.489,31.247,31.474,181705,0
2014-08-20,31.524,31.631,31.32,31.511,183321,0
2014-08-21,31.601,31.887,31.404,31.831,191842,0
2014-08-22,31.837,31.864,31.368,31.546,142269,0
2014-08-25,31.736,31.744,31.375,31.503,233755,0
2014-08-26,31.595,31.624,31.086,31.247,291900,0
2014-08-27,31.247,31.56,31.069,31.56,236339,0
2014-08-28,31.354,31.873,31.298,31.782,371783,0
2014-08-29,31.9,31.9,31.524,31.584,202847,0
2014-09-02,31.474,31.531,31.291,31.383,242810,0
2014-09-03,31.426,31.539,31.298,31.474,184802,0
2014-09-04,31.354,31.601,31.311,31.419,202183,0
2014-09-05,31.34,31.601,31.247,31.601,186166,0
2014-09-08,31.601,31.696,31.304,31.574,131799,0
2014-09-09,31.574,31.766,31.32,31.716,240123,0
2014-09-10,31.574,31.944,31.334,31.9,179368,0
2014-09-11,31.864,31.937,31.574,31.674,116058,0
2014-09-12,31.566,31.66,31.169,31.546,124896,0
2014-09-15,31.595,31.601,31.261,31.426,132073,0
2014-09-16,31.41,31.916,31.32,31.433,166342,0
2014-09-17,31.56,31.929,31.433,31.709,197758,0
2014-09-18,31.846,31.923,31.539,31.846,475484,0
2014-09-19,31.929,32.136,31.815,32.101,311713,0
2014-09-22,31.674,32.085,31.503,32.05,283183,0
2014-09-23,31.979,32.015,31.531,31.601,173080,0
2014-09-24,31.497,31.822,31.32,31.56,198324,0
2014-09-25,31.555,31.731,31.34,31.433,344529,0
2014-09-26,31.397,31.846,31.069,31.76,132867,0
2014-09-29,31.744,31.958,31.66,31.731,128625,0
2014-09-30,31.858,31.864,31.474,31.639,211236,0
2014-10-01,31.489,32.611,31.489,32.058,351171,0
2014-10-02,32.101,32.321,31.81,31.944,224056,0
2014-10-03,32.101,32.101,31.66,32.015,117413,0
2014-10-06,32.187,32.187,31.39,31.958,179033,0
2014-10-07,31.696,31.944,31.601,31.681,160376,0
2014-10-08,31.753,32.101,31.39,31.81,208600,0
2014-10-09,31.667,31.894,31.247,31.326,209621,0
2014-10-10,31.247,31.916,30.715,30.822,387735,0
2014-10-13,30.787,31.531,30.537,30.899,276388,0
2014-10-14,30.835,31.397,30.275,30.842,545633,0
2014-10-15,30.807,31.468,30.367,31.326,382930,0
2014-10-16,31.177,32.114,30.97,31.753,282502,0
2014-10-17,32.071,32.141,31.256,31.555,377587,0
2014-10-20,31.397,31.95,31.39,31.846,282073,0
2014-10-21,31.958,32.433,31.766,32.12,232125,0
2014-10-22,32.263,32.541,32.101,32.114,139395,0
2014-10-23,32.328,32.704,32.257,32.547,239064,0
2014-10-24,32.547,32.673,32.25,32.321,163011,0
2014-10-27,32.321,32.391,31.831,32.029,148230,0
2014-10-28,32.101,32.298,31.887,32.108,195951,0
2014-10-29,32.12,32.298,31.887,32.085,203568,0
2014-10-30,32.081,32.335,31.056,32.069,191160,0
2014-10-31,32.437,32.627,31.836,32.627,207266,0
2014-11-03,32.517,32.704,32.162,32.575,208094,0
2014-11-04,32.495,32.582,31.792,32.009,228391,0
2014-11-05,32.293,32.402,31.872,32.373,175953,0
2014-11-06,32.409,32.437,31.792,31.96,136880,0
2014-11-07,32.002,32.285,32.002,32.278,301915,0
2014-11-10,32.278,32.358,32.018,32.204,195756,0
2014-11-11,32.35,32.35,31.938,32.204,182700,0
2014-11-12,32.198,32.228,31.944,32.204,165763,0
2014-11-13,32.358,32.539,32.126,32.452,243563,0
2014-11-14,31.96,32.482,31.938,32.342,187373,0
2014-11-17,32.162,32.387,31.98,32.373,329301,0
2014-11-18,32.293,33.01,32.185,33.01,369958,0
2014-11-19,32.862,33.313,32.727,33.263,333567,0
2014-11-20,33.132,33.351,33.046,33.053,181617,0
2014-11-21,33.313,33.335,32.805,33.001,546786,0
2014-11-24,32.859,32.988,32.482,32.697,230723,0
2014-11-25,32.673,32.793,32.445,32.749,158836,0
2014-11-26,32.673,32.924,32.452,32.924,198557,0
2014-11-28,32.693,32.834,32.228,32.589,144305,0
2014-12-01,32.263,32.465,31.809,32.061,414699,0
2014-12-02,31.96,32.409,31.864,32.168,354951,0
2014-12-03,32.168,33.073,32.025,32.988,385707,0
2014-12-04,32.851,33.147,32.604,32.936,193696,0
2014-12-05,33.024,33.024,32.409,32.755,167826,0
2014-12-08,32.712,32.77,31.996,32.402,273851,0
2014-12-09,32.089,32.952,31.9,32.952,321253,0
2014-12-10,32.763,32.907,31.691,32.018,323058,0
2014-12-11,32.141,32.482,31.155,31.473,285926,0
2014-12-12,31.468,31.468,30.511,30.816,300244,0
2014-12-15,30.96,31.038,29.706,29.888,349852,0
2014-12-16,29.693,30.896,29.553,30.547,336256,0
2014-12-17,30.439,31.662,30.439,31.531,322140,0
2014-12-18,31.88,32.162,31.235,31.314,288388,0
2014-12-19,31.314,31.436,30.779,31.019,510470,0
2014-12-22,30.924,31.314,30.771,31.263,221773,0
2014-12-23,31.43,31.712,31.061,31.387,186815,0
2014-12-24,31.461,31.705,31.177,31.243,75890,0
2014-12-26,31.184,31.555,31.177,31.38,87695,0
2014-12-29,31.184,31.809,31.14,31.372,211008,0
2014-12-30,31.155,31.468,30.866,31.213,188774,0
2014-12-31,31.095,31.705,31.067,31.306,145769,0
2015-01-02,31.164,31.864,31.164,31.864,147231,0
2015-01-05,31.575,31.9,31.249,31.757,220380,0
2015-01-06,31.908,32.394,31.336,31.85,305370,0
2015-01-07,32.061,32.328,31.366,31.929,377701,0
2015-01-08,31.923,32.147,31.618,31.996,292047,0
2015-01-09,31.966,32.133,31.488,31.59,165134,0
2015-01-12,31.555,31.829,31.22,31.416,178163,0
2015-01-13,31.357,31.613,30.96,31.322,194017,0
2015-01-14,31.496,31.929,31.149,31.771,467283,0
2015-01-15,31.8,32.298,31.684,32.117,210873,0
2015-01-16,32.147,32.799,31.721,32.799,365401,0
2015-01-20,32.785,32.799,32.241,32.664,189287,0
2015-01-21,32.655,32.988,32.452,32.9,204907,0
2015-01-22,32.952,33.03,32.409,32.805,201646,0
2015-01-23,32.813,32.952,32.097,32.307,211287,0
2015-01-26,32.285,32.834,32.089,32.704,184936,0
2015-01-27,32.799,33.132,32.561,33.132,319101,0
2015-01-28,33.191,33.219,32.936,32.959,149652,0
2015-01-29,33.01,33.127,32.664,32.959,287121,0
2015-01-30,33.036,33.325,32.572,32.631,292083,0
2015-02-02,32.836,32.931,32.489,32.697,160496,0
2015-02-03,32.667,33.221,32.667,33.028,142056,0
2015-02-04,32.999,33.392,32.697,32.963,207172,0
2015-02-05,32.778,33.368,32.527,33.167,239259,0
2015-02-06,33.228,33.384,32.926,33.228,198266,0
2015-02-09,33.192,33.501,33.007,33.295,184257,0
2015-02-10,33.412,33.412,32.963,33.051,184872,0
2015-02-11,33.228,33.361,32.785,32.794,167318,0
2015-02-12,32.895,33.302,32.799,33.243,99810,0
2015-02-13,33.243,33.392,32.911,33.392,160498,0
2015-02-17,33.167,33.501,33.155,33.221,143110,0
2015-02-18,33.325,33.507,33.155,33.457,257608,0
2015-02-19,33.442,33.525,32.963,33.097,153689,0
2015-02-20,33.184,33.25,32.859,33.228,156649,0
2015-02-23,33.228,33.228,32.859,32.903,149100,0
2015-02-24,32.883,33.118,32.778,32.806,117322,0
2015-02-25,32.911,32.993,32.711,32.778,94126,0
2015-02-26,32.711,32.955,32.556,32.859,128522,0
2015-02-27,32.853,32.859,32.328,32.594,169946,0
2015-03-02,32.594,32.814,32.165,32.498,128521,0
2015-03-03,32.357,32.836,32.357,32.823,141115,0
2015-03-04,32.755,32.755,32.328,32.631,203279,0
2015-03-05,32.607,33.08,32.438,33.073,146126,0
2015-03-06,32.903,33.08,32.291,32.291,221562,0
2015-03-09,32.291,32.631,31.536,31.602,243772,0
2015-03-10,31.53,32.46,31.419,32.216,147345,0
2015-03-11,32.349,32.372,31.996,32.312,99810,0
2015-03-12,32.416,32.527,32.349,32.349,115385,0
2015-03-13,32.416,32.527,32.129,32.489,143825,0
2015-03-16,32.312,32.563,31.825,32.225,198810,0
2015-03-17,31.906,32.261,31.811,32.119,137054,0
2015-03-18,32.119,32.267,31.692,32.113,166036,0
2015-03-19,31.759,32.061,31.536,31.803,167932,0
2015-03-20,31.936,32.245,31.752,31.899,524511,0
2015-03-23,31.899,32.07,31.759,32.002,194610,0
2015-03-24,32.046,32.099,31.589,31.655,104958,0
2015-03-25,31.714,32.053,31.617,31.766,101029,0
2015-03-26,31.878,32.119,31.722,31.878,135022,0
2015-03-27,31.913,32.119,31.67,31.752,108206,0
2015-03-30,31.752,31.943,31.271,31.368,202194,0
2015-03-31,31.278,31.73,30.983,31.73,292227,0
2015-04-01,31.67,31.782,31.035,31.295,214518,0
2015-04-02,31.295,31.655,31.234,31.404,189056,0
2015-04-06,31.522,31.677,31.278,31.478,207070,0
2015-04-07,31.382,31.979,31.382,31.647,166577,0
2015-04-08,31.752,31.928,31.463,31.759,139762,0
2015-04-09,31.752,32.119,31.752,31.987,154102,0
2015-04-10,32.113,32.245,31.759,31.759,186347,0
2015-04-13,31.752,32.002,31.471,31.642,164545,0
2015-04-14,31.722,31.913,31.647,31.759,163464,0
2015-04-15,31.787,32.402,31.787,32.099,175268,0
2015-04-16,31.949,32.196,31.692,31.743,158775,0
2015-04-17,31.566,31.825,31.566,31.714,127030,0
2015-04-20,31.752,32.113,31.642,32.009,104465,0
2015-04-21,31.949,32.018,31.633,31.743,96671,0
2015-04-22,31.856,32.106,31.699,31.848,108035,0
2015-04-23,32.039,32.467,31.862,32.467,185265,0
2015-04-24,32.245,32.652,32.245,32.643,130156,0
2015-04-27,32.823,32.823,32.225,32.372,144907,0
2015-04-28,32.261,32.794,32.2,32.794,132718,0
2015-04-29,32.823,33.036,32.446,32.969,271128,0
2015-04-30,33.036,33.044,32.681,32.969,239572,0
2015-05-01,32.787,33.163,32.402,32.621,203750,0
2015-05-04,32.591,32.997,32.508,32.621,401661,0
2015-05-05,32.621,32.915,32.431,32.431,123313,0
2015-05-06,32.508,32.515,32.206,32.237,164069,0
2015-05-07,32.176,32.545,31.891,31.943,245167,0
2015-05-08,32.019,32.321,31.943,32.049,100216,0
2015-05-11,32.531,32.757,32.431,32.598,171759,0
2015-05-12,32.667,32.727,32.321,32.321,131072,0
2015-05-13,32.727,32.75,32.418,32.591,161274,0
2015-05-14,32.697,32.764,32.41,32.553,144948,0
2015-05-15,32.456,32.691,32.402,32.494,88622,0
2015-05-18,32.539,32.96,32.478,32.869,152111,0
2015-05-19,32.975,33.14,32.691,33.005,118402,0
2015-05-20,32.997,33.14,32.924,32.924,127560,0
2015-05-21,33.066,33.11,32.577,32.577,102340,0
2015-05-22,32.697,32.96,32.508,32.697,72872,0
2015-05-26,32.741,32.96,32.712,32.808,96872,0
2015-05-27,32.975,32.975,32.275,32.613,119994,0
2015-05-28,32.712,32.817,32.561,32.734,70486,0
2015-05-29,32.642,32.997,32.642,32.997,91721,0
2015-06-01,33.066,33.14,32.642,32.72,116981,0
2015-06-02,32.607,32.924,32.591,32.671,89747,0
2015-06-03,32.637,32.795,32.358,32.358,140170,0
2015-06-04,32.358,32.613,32.019,32.056,154903,0
2015-06-05,32.064,32.252,31.936,32.019,122914,0
2015-06-08,32.019,32.206,31.936,31.974,207333,0
2015-06-09,32.176,32.388,32.019,32.049,171423,0
2015-06-10,32.11,32.283,31.679,31.679,167742,0
2015-06-11,31.809,31.913,31.566,31.566,173712,0
2015-06-12,31.098,31.25,30.89,31.002,339803,0
2015-06-15,30.957,31.008,30.285,30.437,360378,0
2015-06-16,30.565,30.639,29.977,30.226,300116,0
2015-06-17,30.392,30.978,30.189,30.639,262154,0
2015-06-18,30.783,30.783,30.429,30.565,387458,0
2015-06-19,30.413,30.496,30.099,30.189,817920,0
2015-06-22,30.249,30.625,30.189,30.189,314718,0
2015-06-23,30.196,30.375,29.736,29.97,306512,0
2015-06-24,29.865,30.12,29.772,29.992,174947,0
2015-06-25,30.021,30.422,29.977,30,196186,0
2015-06-26,30.12,30.189,29.758,29.855,155567,0
2015-06-29,29.895,30.037,29.758,29.811,195255,0
2015-06-30,29.916,30.043,29.699,30.043,186272,0
2015-07-01,30.037,30.129,29.758,30.021,174681,0
2015-07-02,30.135,30.422,30,30.368,162868,0
2015-07-06,30.135,30.579,30.135,30.579,157690,0
2015-07-07,30.512,30.661,30.15,30.346,300516,0
2015-07-08,30.196,30.548,30.15,30.316,273701,0
2015-07-09,30.534,30.534,30.219,30.324,238660,0
2015-07-10,30.362,30.842,30.263,30.835,189946,0
2015-07-13,30.835,30.995,30.601,30.601,183838,0
2015-07-14,30.558,30.723,30.171,30.413,127284,0
2015-07-15,30.444,30.601,30.135,30.135,165750,0
2015-07-16,30.135,30.444,30.062,30.135,149858,0
2015-07-17,30.062,30.171,29.706,29.765,223659,0
2015-07-20,29.772,29.902,29.215,29.329,498159,0
2015-07-21,29.306,29.606,28.651,28.666,305958,0
2015-07-22,28.71,28.921,27.966,28.085,443470,0
2015-07-23,28.085,28.236,27.256,27.596,525235,0
2015-07-24,27.31,27.806,27.279,27.641,235871,0
2015-07-27,27.67,27.988,27.551,27.792,266268,0
2015-07-28,28.085,28.516,27.831,28.478,308081,0
2015-07-29,28.537,29.66,28.371,29.606,289233,0
2015-07-30,29.606,29.752,29.343,29.533,356660,0
2015-07-31,29.523,29.692,29.123,29.361,235071,0
2015-08-03,29.276,29.284,28.528,28.867,251853,0
2015-08-04,29.03,29.129,28.251,28.251,162423,0
2015-08-05,28.329,28.729,27.85,28.219,270358,0
2015-08-06,28.12,28.713,27.935,28.097,296925,0
2015-08-07,28.151,28.69,27.988,28.528,649951,0
2015-08-10,28.62,29.299,28.443,29.176,343656,0
2015-08-11,29.323,29.323,28.598,28.899,198987,0
2015-08-12,29.129,29.284,28.899,29.176,340154,0
2015-08-13,29.314,29.422,28.713,28.799,174488,0
2015-08-14,28.713,28.937,28.575,28.76,173321,0
2015-08-17,28.706,28.882,28.335,28.413,266337,0
2015-08-18,28.482,28.482,28.066,28.12,233516,0
2015-08-19,28.12,28.205,27.535,27.873,265429,0
2015-08-20,27.595,27.888,27.079,27.149,275288,0
2015-08-21,26.947,26.971,26.493,26.732,425648,0
2015-08-24,24.714,27.634,23.896,26.824,526885,0
2015-08-25,27.365,28.142,27.063,27.573,352998,0
2015-08-26,27.672,27.744,27.086,27.549,192649,0
2015-08-27,27.981,28.005,27.65,27.926,279830,0
2015-08-28,27.926,28.52,27.882,28.52,270230,0
2015-08-31,28.52,29.083,28.243,28.827,233775,0
2015-09-01,28.743,28.743,27.751,27.775,159440,0
2015-09-02,27.913,28.026,26.401,27.225,558104,0
2015-09-03,27.303,27.973,27.303,27.858,152307,0
2015-09-04,27.689,27.913,27.549,27.581,141145,0
2015-09-08,27.751,27.888,27.218,27.218,181494,0
2015-09-09,27.286,27.611,27.218,27.365,191872,0
2015-09-10,27.378,27.611,27.079,27.218,245629,0
2015-09-11,27.049,27.264,26.925,27.218,224824,0
2015-09-14,27.303,27.518,26.995,27.348,149061,0
2015-09-15,27.348,27.703,27.326,27.564,164757,0
2015-09-16,27.658,27.873,27.218,27.433,217429,0
2015-09-17,27.348,27.751,27.218,27.427,157550,0
2015-09-18,27.365,27.488,26.485,26.485,392046,0
2015-09-21,26.609,26.878,26.478,26.709,195118,0
2015-09-22,26.569,27.079,26.146,26.316,253234,0
2015-09-23,26.363,26.594,25.677,25.677,220672,0
2015-09-24,25.438,25.722,25.206,25.576,276117,0
2015-09-25,25.592,26.078,25.592,25.909,373886,0
2015-09-28,25.978,26.032,24.682,24.988,330015,0
2015-09-29,25.052,25.229,23.356,23.65,751921,0
2015-09-30,23.711,25.414,23.541,25.338,460286,0
2015-10-01,25.521,26.023,24.867,25.477,337558,0
2015-10-02,25.438,26.74,25.438,26.74,409432,0
2015-10-05,26.785,27.496,26.702,27.211,443178,0
2015-10-06,27.242,27.68,26.94,27.072,160606,0
2015-10-07,27.201,27.558,26.995,27.311,125579,0
2015-10-08,27.286,28.105,27.249,27.712,260110,0
2015-10-09,27.919,28.175,27.658,28.005,183438,0
2015-10-12,27.942,28.281,27.757,27.797,152056,0
2015-10-13,27.81,27.873,27.348,27.558,146208,0
2015-10-14,27.449,27.789,27.303,27.488,150228,0
2015-10-15,27.535,27.744,26.878,27.542,241041,0
2015-10-16,27.65,27.665,27.149,27.449,186294,0
2015-10-19,27.256,27.68,27.072,27.334,166831,0
2015-10-20,27.286,27.587,26.934,27.472,160224,0
2015-10-21,27.48,27.81,27.149,27.395,151785,0
2015-10-22,27.627,27.627,27.031,27.433,146465,0
2015-10-23,27.488,27.542,26.979,27.295,254661,0
2015-10-26,27.295,27.665,26.979,27.187,256218,0
2015-10-27,27.48,27.48,26.379,26.856,295657,0
2015-10-28,26.965,27.378,26.424,26.971,216651,0
2015-10-29,26.979,27.558,26.87,27.496,289040,0
2015-10-30,27.739,27.739,27.138,27.194,233904,0
2015-11-02,27.328,27.573,27.09,27.224,232572,0
2015-11-03,27.138,27.92,27.043,27.857,489313,0
2015-11-04,27.905,27.952,26.696,27.075,415494,0
2015-11-05,27.36,27.62,26.481,26.767,466543,0
2015-11-06,26.498,26.877,26.293,26.315,201012,0
2015-11-09,26.284,26.473,26.118,26.205,165707,0
2015-11-10,26.331,26.585,26.103,26.324,190135,0
2015-11-11,26.442,26.442,25.327,25.548,354841,0
2015-11-12,25.453,25.913,24.639,24.639,450857,0
2015-11-13,24.592,24.703,23.667,23.795,826192,0
2015-11-16,23.795,24.552,23.732,24.434,337131,0
2015-11-17,24.292,24.505,23.652,23.851,315119,0
2015-11-18,23.906,24.205,23.533,23.912,338395,0
2015-11-19,23.732,24.111,23.557,23.58,327516,0
2015-11-20,23.675,24.111,23.406,23.47,435423,0
2015-11-23,23.525,24.102,23.518,23.621,346366,0
2015-11-24,23.565,24.125,23.518,23.944,334094,0
2015-11-25,23.992,24.086,23.644,23.644,219483,0
2015-11-27,23.636,23.684,23.406,23.565,101962,0
2015-11-30,23.628,23.795,23.485,23.612,318913,0
2015-12-01,23.652,23.722,22.671,22.844,621730,0
2015-12-02,22.671,22.766,21.975,22.024,637827,0
2015-12-03,22.134,22.134,21.232,21.517,910883,0
2015-12-04,21.447,21.896,20.876,20.972,637069,0
2015-12-07,20.639,20.87,19.295,19.912,956996,0
2015-12-08,19.629,20.553,19.588,20.008,673906,0
2015-12-09,20.039,21.423,20.016,21.272,527517,0
2015-12-10,21.272,21.627,20.221,20.387,696652,0
2015-12-11,19.93,20.41,19.257,19.415,710188,0
2015-12-14,19.257,20.039,19.232,19.478,649187,0
2015-12-15,19.565,19.833,18.989,19.525,618600,0
2015-12-16,19.581,19.801,18.989,19.226,815438,0
2015-12-17,19.137,19.162,18.418,18.45,613539,0
2015-12-18,18.45,18.883,18.34,18.695,616576,0
2015-12-21,18.688,18.909,18.134,18.237,565342,0
2015-12-22,18.228,18.837,17.936,18.568,692549,0
2015-12-23,18.847,19.682,18.498,19.682,1202411,0
2015-12-24,19.682,20.197,19.344,19.573,252924,0
2015-12-28,19.533,19.61,18.971,19.115,453909,0
2015-12-29,19.289,19.367,18.482,18.616,639968,0
2015-12-30,18.379,18.561,17.943,18.535,896455,0
2015-12-31,18.441,19.264,18.189,19.216,666707,0
2016-01-04,19.185,19.818,19.059,19.542,535182,0
2016-01-05,19.542,20.212,19.415,19.984,491227,0
2016-01-06,19.605,19.849,19.494,19.494,491586,0
2016-01-07,19.209,19.542,18.989,19.059,451680,0
2016-01-08,19.289,19.565,19.137,19.137,438364,0
2016-01-11,19.32,19.585,18.775,18.893,443391,0
2016-01-12,19.351,19.406,18.197,19.146,626161,0
2016-01-13,19.391,19.682,18.513,18.68,384567,0
2016-01-14,18.79,19.327,18.688,18.971,455033,0
2016-01-15,18.577,18.735,18.197,18.411,594842,0
2016-01-19,18.498,18.616,17.39,17.865,483495,0
2016-01-20,17.47,17.803,16.605,17.748,724134,0
2016-01-21,17.921,19.93,17.786,19.556,650471,0
2016-01-22,20.149,21.217,20.062,20.617,663077,0
2016-01-25,20.649,21.09,19.809,19.912,530440,0
2016-01-26,20.11,21.137,19.921,20.759,561755,0
2016-01-27,20.751,21.019,20.158,20.728,306859,0
2016-01-28,20.924,21.62,20.631,21.186,403700,0
2016-01-29,21.534,21.893,20.897,21.01,502817,0
2016-02-01,21.01,21.029,19.989,20.097,425748,0
2016-02-02,19.565,20.12,19.344,20.071,452304,0
2016-02-03,20.424,21.088,19.772,20.602,438691,0
2016-02-04,19.989,20.146,18.118,18.608,827003,0
2016-02-05,18.917,19.115,18.215,18.78,370328,0
2016-02-08,18.592,18.69,17.824,18.42,533999,0
2016-02-09,18.485,18.485,17.553,18.208,648167,0
2016-02-10,18.232,18.754,17.195,17.284,710054,0
2016-02-11,17.129,18.355,17.111,17.717,655657,0
2016-02-12,17.945,19.246,17.83,18.624,421856,0
2016-02-16,18.903,19.515,18.884,19.327,269066,0
2016-02-17,19.573,20.434,19.351,20.373,369948,0
2016-02-18,20.577,20.784,20.199,20.414,209653,0
2016-02-19,20.162,20.194,19.503,19.982,236006,0
2016-02-22,20.439,20.824,20.307,20.815,207263,0
2016-02-23,20.685,20.774,19.875,19.875,191465,0
2016-02-24,19.704,21.044,19.327,20.914,518772,0
2016-02-25,20.784,22.189,20.784,21.869,454780,0
2016-02-26,22.229,22.785,22.06,22.508,572749,0
2016-02-29,22.508,23.032,21.926,21.944,557330,0
2016-03-01,22.108,22.645,21.893,22.622,377797,0
2016-03-02,22.181,23.39,22.181,23.211,455294,0
2016-03-03,23.226,24.151,23.08,23.931,550461,0
2016-03-04,24.151,24.423,23.845,24.119,501922,0
2016-03-07,23.995,24.454,23.792,24.364,455150,0
2016-03-08,24.25,25.017,23.947,24.651,931355,0
2016-03-09,24.853,25.295,24.151,24.6,400388,0
2016-03-10,24.577,24.577,23.644,24.144,539838,0
2016-03-11,24.421,24.722,23.98,24.257,457312,0
2016-03-14,24.07,24.254,23.754,24.019,154294,0
2016-03-15,23.873,24.348,23.709,24.338,166266,0
2016-03-16,24.487,25.084,24.265,24.526,500225,0
2016-03-17,24.625,24.929,24.315,24.396,247753,0
2016-03-18,24.119,24.715,24.119,24.609,429224,0
2016-03-21,24.429,24.686,23.988,24.355,252703,0
2016-03-22,24.241,24.454,23.947,24.413,280480,0
2016-03-23,24.184,24.331,23.913,23.954,243604,0
2016-03-24,23.825,24.535,23.301,24.535,406798,0
2016-03-28,24.454,24.501,23.825,24.201,149596,0
2016-03-29,23.898,24.641,23.774,24.552,161234,0
2016-03-30,24.698,25.091,24.147,24.519,260247,0
2016-03-31,24.413,24.731,24.078,24.436,324625,0
2016-04-01,24.102,24.348,23.455,23.75,417415,0
2016-04-04,23.628,23.856,23.357,23.628,352025,0
2016-04-05,23.563,23.604,23.014,23.193,291748,0
2016-04-06,23.252,23.563,22.704,23.563,295916,0
2016-04-07,23.555,23.98,23.301,23.913,295701,0
2016-04-08,24.232,24.487,23.718,23.718,326452,0
2016-04-11,23.817,24.151,23.473,23.817,253812,0
2016-04-12,23.931,24.487,23.873,24.216,304047,0
2016-04-13,24.291,24.675,23.913,24.436,219660,0
2016-04-14,24.478,24.985,23.98,24.872,360592,0
2016-04-15,24.634,25.078,24.323,24.462,347404,0
2016-04-18,24.265,25.238,24.167,24.929,289202,0
2016-04-19,24.953,25.319,24.789,25.19,257952,0
2016-04-20,25.173,25.319,24.731,24.796,309335,0
2016-04-21,24.814,25.164,24.675,25.075,181409,0
2016-04-22,25.272,25.444,24.731,25.369,599408,0
2016-04-25,25.361,25.411,25.084,25.337,308002,0
2016-04-26,25.444,26.106,25.319,26.047,736747,0
2016-04-27,26.081,26.268,25.533,25.851,370830,0
2016-04-28,25.761,25.91,25.394,25.803,404031,0
2016-04-29,25.944,26.078,25.236,25.397,286041,0
2016-05-02,25.362,25.507,24.666,24.958,312588,0
2016-05-03,24.901,24.901,24.345,24.606,378513,0
2016-05-04,24.597,24.764,24.194,24.311,234551,0
2016-05-05,24.455,25.539,24.281,25.001,334286,0
2016-05-06,25.001,25.641,24.703,25.473,317514,0
2016-05-09,25.473,25.869,24.901,25.522,365512,0
2016-05-10,25.742,26.624,25.65,26.364,531541,0
2016-05-11,26.414,27.113,26.347,26.709,351326,0
2016-05-12,26.911,27.079,26.514,26.743,195543,0
2016-05-13,26.759,27.214,26.542,26.843,205708,0
2016-05-16,26.97,27.121,26.34,26.658,263373,0
2016-05-17,26.591,27.13,26.583,26.727,189245,0
2016-05-18,26.802,26.952,26.187,26.34,184020,0
2016-05-19,26.213,27.594,26.187,27.559,282401,0
2016-05-20,27.156,27.694,26.701,27.617,230568,0
2016-05-23,27.567,27.87,27.205,27.567,217443,0
2016-05-24,27.744,27.879,27.516,27.81,195220,0
2016-05-25,27.836,28.299,27.626,28.215,239240,0
2016-05-26,28.266,29.241,28.266,29.056,432697,0
2016-05-27,29.08,29.376,28.804,29.241,211188,0
2016-05-31,29.392,29.805,28.938,29.074,347152,0
2016-06-01,29.022,29.3,28.703,28.887,227824,0
2016-06-02,28.694,30.003,28.603,29.805,360671,0
2016-06-03,29.755,30.036,29.461,29.83,158326,0
2016-06-06,29.898,30.637,29.704,30.628,327685,0
2016-06-07,30.628,31.21,30.251,30.536,328455,0
2016-06-08,30.536,30.679,29.644,29.764,195113,0
2016-06-09,29.61,29.708,29.19,29.316,231685,0
2016-06-10,28.771,28.879,27.408,27.466,491578,0
2016-06-13,27.34,27.635,26.558,26.793,316763,0
2016-06-14,26.566,26.844,26.052,26.6,380662,0
2016-06-15,26.473,27.046,26.255,26.886,233189,0
2016-06-16,26.768,27.021,26.187,26.364,308425,0
2016-06-17,26.624,26.817,26.229,26.643,344008,0
2016-06-20,26.802,27.214,26.574,26.759,246110,0
2016-06-21,26.768,27.331,26.499,27.23,293203,0
2016-06-22,27.365,27.81,27.071,27.365,315513,0
2016-06-23,27.424,27.954,27.424,27.938,291269,0
2016-06-24,27.036,28.299,26.919,27.676,217873,0
2016-06-27,27.492,27.744,26.701,26.952,228467,0
2016-06-28,27.432,28.182,27.222,27.97,237207,0
2016-06-29,28.366,28.678,28.012,28.207,196799,0
2016-06-30,28.223,28.542,27.81,28.097,262741,0
2016-07-01,28.106,28.375,27.13,27.247,267179,0
2016-07-05,27.087,27.759,26.836,27.759,164488,0
2016-07-06,27.97,28.458,27.274,28.24,252203,0
2016-07-07,28.501,28.501,27.778,28.316,140139,0
2016-07-08,28.593,28.603,28.215,28.483,183895,0
2016-07-11,28.584,28.804,28.332,28.551,145300,0
2016-07-12,28.728,29.402,28.551,29.174,255254,0
2016-07-13,29.316,29.418,28.897,29.074,290550,0
2016-07-14,29.174,29.35,29.022,29.174,133931,0
2016-07-15,29.19,29.485,29.031,29.402,134317,0
2016-07-18,29.402,30.241,29.166,29.561,214541,0
2016-07-19,29.77,29.805,29.308,29.335,187114,0
2016-07-20,29.106,29.106,28.52,28.879,266904,0
2016-07-21,28.879,29.131,28.584,28.752,182781,0
2016-07-22,28.636,29.006,28.518,28.955,160704,0
2016-07-25,28.871,29.274,28.744,29.149,163815,0
2016-07-26,29.215,29.376,28.869,29.09,184120,0
2016-07-27,29.292,29.311,28.812,28.989,181667,0
2016-07-28,29.106,29.442,28.911,29.274,343938,0
2016-07-29,29.307,29.479,29.108,29.419,266261,0
2016-08-01,29.264,29.419,28.4,28.928,248530,0
2016-08-02,29.1,29.264,28.366,28.53,230625,0
2016-08-03,28.478,29.281,28.297,29.195,179673,0
2016-08-04,29.177,29.824,29.12,29.324,286218,0
2016-08-05,29.54,29.764,28.883,29.022,140333,0
2016-08-08,29.022,29.653,29.022,29.419,165176,0
2016-08-09,29.782,29.782,29.108,29.281,219735,0
2016-08-10,29.463,29.782,29.261,29.618,189571,0
2016-08-11,29.635,29.772,29.428,29.471,122903,0
2016-08-12,29.368,29.73,29.359,29.445,159857,0
2016-08-15,29.35,29.523,29.005,29.118,145018,0
2016-08-16,29.022,29.772,28.824,29.264,204778,0
2016-08-17,29.376,29.403,28.832,29.23,194016,0
2016-08-18,29.35,29.782,29.35,29.66,176078,0
2016-08-19,29.593,29.782,29.359,29.635,89715,0
2016-08-22,29.428,29.747,29.281,29.635,88665,0
2016-08-23,29.756,29.772,29.152,29.255,205978,0
2016-08-24,29.324,29.324,28.694,28.858,191146,0
2016-08-25,28.867,29.29,28.729,28.875,101266,0
2016-08-26,29.152,29.212,27.788,28.263,245027,0
2016-08-29,28.184,29.152,28.054,29.074,206494,0
2016-08-30,29.057,29.307,28.789,28.928,147453,0
2016-08-31,28.988,29.108,28.273,28.615,175570,0
2016-09-01,28.719,28.85,27.659,27.736,263964,0
2016-09-02,28.004,29.057,28.004,29.04,402594,0
2016-09-06,28.979,29.047,28.184,28.59,170759,0
2016-09-07,28.719,29.212,28.66,28.936,220802,0
2016-09-08,28.918,29.16,28.504,28.936,157743,0
2016-09-09,28.634,28.902,28.289,28.366,124199,0
2016-09-12,28.409,28.867,28.128,28.764,125771,0
2016-09-13,28.703,28.703,27.805,27.977,223830,0
2016-09-14,28.115,28.375,27.675,27.753,128509,0
2016-09-15,27.822,28.254,27.659,27.753,117776,0
2016-09-16,27.711,28.141,27.192,28.141,269150,0
2016-09-19,28.323,28.487,27.951,28.331,107467,0
2016-09-20,28.393,28.565,27.849,27.926,132213,0
2016-09-21,28.184,28.824,27.886,28.694,198295,0
2016-09-22,28.902,29.738,28.72,29.67,254087,0
2016-09-23,29.393,29.67,29.091,29.514,159514,0
2016-09-26,29.437,29.628,29.108,29.307,175394,0
2016-09-27,29.334,29.574,29.091,29.479,142481,0
2016-09-28,29.341,29.695,28.962,29.29,185954,0
2016-09-29,29.315,29.428,28.745,28.789,125698,0
2016-09-30,28.773,29.066,28.53,28.745,159083,0
2016-10-03,28.84,29.1,28.365,28.487,156472,0
2016-10-04,28.522,28.608,28.142,28.245,169621,0
2016-10-05,28.426,28.806,28.134,28.159,146858,0
2016-10-06,28.134,28.461,27.939,28.08,185658,0
2016-10-07,28.039,28.301,27.624,27.641,249493,0
2016-10-10,27.865,28.418,27.649,27.761,142312,0
2016-10-11,27.89,27.893,27.279,27.365,171545,0
2016-10-12,27.2,27.86,27.2,27.572,124497,0
2016-10-13,28.004,28.773,27.797,27.822,454928,0
2016-10-14,27.848,28.568,27.848,28.349,239854,0
2016-10-17,28.487,28.909,28.366,28.729,282834,0
2016-10-18,28.789,29.125,28.387,29.1,171143,0
2016-10-19,29.281,29.428,28.97,29.264,209536,0
2016-10-20,29.29,29.463,28.995,29.334,154860,0
2016-10-21,29.281,29.431,28.756,29.047,226655,0
2016-10-24,28.953,29.608,28.923,29.583,221170,0
2016-10-25,29.635,29.73,29.177,29.368,195230,0
2016-10-26,29.185,29.428,29.185,29.428,192733,0
2016-10-27,29.368,29.618,29.185,29.506,223929,0
2016-10-28,29.486,29.689,28.909,28.963,224594,0
2016-10-31,28.971,29.158,28.369,28.528,251425,0
2016-11-01,28.582,28.582,27.394,27.528,267826,0
2016-11-02,27.492,27.654,26.508,26.863,283088,0
2016-11-03,26.863,27.5,26.863,27.013,187826,0
2016-11-04,27.119,27.296,26.428,26.489,156833,0
2016-11-07,26.632,27.03,25.373,26.02,425276,0
2016-11-08,26.401,26.401,24.319,24.372,550224,0
2016-11-09,24.195,25.25,23.929,24.726,625419,0
2016-11-10,25.347,25.37,24.38,24.585,304354,0
2016-11-11,24.364,25.629,24.323,25.507,229746,0
2016-11-14,25.55,25.586,24.372,24.797,275053,0
2016-11-15,24.611,25.124,24.231,24.938,370489,0
2016-11-16,24.922,25.489,24.797,25.223,292355,0
2016-11-17,25.453,25.683,25.001,25.098,235962,0
2016-11-18,24.931,26.579,24.903,26.428,335483,0
2016-11-21,26.499,27.616,26.428,27.156,310837,0
2016-11-22,27.394,27.642,26.216,26.525,277240,0
2016-11-23,26.455,27.412,26.144,26.854,204829,0
2016-11-25,26.898,27.173,26.81,26.863,83830,0
2016-11-28,26.73,26.73,25.63,25.63,296917,0
2016-11-29,25.515,25.515,24.642,24.655,498303,0
2016-11-30,24.849,25.675,24.823,25.107,523619,0
2016-12-01,25.25,25.576,24.753,24.779,305707,0
2016-12-02,24.797,25.188,24.797,25.063,486775,0
2016-12-05,25.356,25.852,25.188,25.427,336638,0
2016-12-06,25.427,25.825,25.427,25.621,208313,0
2016-12-07,25.55,26.642,25.55,26.473,363433,0
2016-12-08,26.41,27.146,26.172,27.013,279993,0
2016-12-09,27.03,27.394,26.827,27.261,217296,0
2016-12-12,27.385,27.465,26.702,26.863,262204,0
2016-12-13,27.049,27.403,26.543,26.658,285546,0
2016-12-14,26.543,26.817,25.524,25.702,314578,0
2016-12-15,25.808,26.357,25.55,26.091,262413,0
2016-12-16,26.144,26.765,26.118,26.579,267553,0
2016-12-19,26.366,26.765,26.216,26.312,206747,0
2016-12-20,26.516,26.721,26.064,26.224,238611,0
2016-12-21,26.1,26.645,26.1,26.26,279331,0
2016-12-22,26.198,26.712,26.198,26.384,248521,0
2016-12-23,26.251,26.587,26.199,26.41,203840,0
2016-12-27,26.588,26.668,26.322,26.508,289492,0
2016-12-28,26.41,26.588,26.03,26.251,267703,0
2016-12-29,26.144,26.615,26.1,26.303,332975,0
2016-12-30,26.206,26.642,26.144,26.642,329228,0
2017-01-03,26.73,26.95,26.233,26.499,518695,0
2017-01-04,26.649,27.023,26.489,26.73,448057,0
2017-01-05,26.88,27.15,26.596,27.102,351909,0
2017-01-06,27.261,27.364,27.111,27.156,326919,0
2017-01-09,27.341,27.429,26.87,27.19,256756,0
2017-01-10,27.19,27.607,26.837,27.19,252332,0
2017-01-11,27.084,27.943,27.084,27.456,236790,0
2017-01-12,27.518,27.73,27.251,27.483,153768,0
2017-01-13,27.704,27.952,27.5,27.926,194097,0
2017-01-17,27.926,28.352,27.916,28.058,233608,0
2017-01-18,27.943,28.279,27.916,27.926,199753,0
2017-01-19,27.926,28.227,27.704,27.926,242855,0
2017-01-20,28.147,28.147,27.483,27.74,293841,0
2017-01-23,27.846,27.978,27.296,27.642,425481,0
2017-01-24,27.633,27.943,27.341,27.943,477015,0
2017-01-25,28.183,28.316,27.916,28.316,345644,0
2017-01-26,28.511,28.511,27.829,28.139,439713,0
2017-01-27,27.917,28.264,27.644,28.227,287754,0
2017-01-30,28.136,28.19,27.172,27.325,281149,0
2017-01-31,27.371,27.553,27.015,27.553,237890,0
2017-02-01,27.725,27.753,26.851,27.352,411326,0
2017-02-02,26.696,27.935,26.696,27.717,412986,0
2017-02-03,27.872,27.926,27.052,27.334,298080,0
2017-02-06,27.352,27.581,27.234,27.389,380062,0
2017-02-07,27.69,27.727,26.97,26.97,326886,0
2017-02-08,27.297,27.444,26.741,26.943,232646,0
2017-02-09,26.896,27.01,26.568,27.005,216913,0
2017-02-10,27.087,27.352,26.905,27.261,292738,0
2017-02-13,27.352,27.425,26.919,27.015,316667,0
2017-02-14,26.987,26.987,26.103,26.203,389700,0
2017-02-15,25.683,25.984,25.198,25.867,647308,0
2017-02-16,25.875,26.093,25.31,25.319,587772,0
2017-02-17,25.356,25.373,24.891,24.982,587529,0
2017-02-21,25.164,25.164,23.586,23.815,1049994,0
2017-02-22,23.613,24.106,22.821,23.358,848517,0
2017-02-23,23.404,23.641,23.204,23.249,453413,0
2017-02-24,23.249,23.303,22.749,23.122,571112,0
2017-02-27,23.076,23.55,22.803,23.55,426879,0
2017-02-28,23.523,23.934,23.35,23.842,615892,0
2017-03-01,24.079,24.179,23.268,23.633,485089,0
2017-03-02,23.486,23.715,23.404,23.613,334489,0
2017-03-03,23.651,23.778,23.213,23.341,270773,0
2017-03-06,23.295,23.42,23.03,23.341,236739,0
2017-03-07,23.24,23.257,22.903,23.112,326189,0
2017-03-08,23.021,23.049,22.739,22.803,629341,0
2017-03-09,22.803,22.958,22.337,22.592,549961,0
2017-03-10,22.547,22.687,21.882,22.246,695608,0
2017-03-13,22.255,22.86,22.226,22.529,616351,0
2017-03-14,22.592,22.848,22.246,22.255,315897,0
2017-03-15,22.292,22.51,22.064,22.383,580697,0
2017-03-16,22.402,23.35,22.402,23.149,398581,0
2017-03-17,23.103,23.586,23.067,23.468,565359,0
2017-03-20,23.486,23.924,23.393,23.805,433473,0
2017-03-21,23.969,24.323,23.824,24.143,433503,0
2017-03-22,24.252,24.283,23.832,23.961,228603,0
2017-03-23,23.924,24.371,23.797,24.161,322038,0
2017-03-24,24.188,24.526,24.024,24.243,209154,0
2017-03-27,24.243,24.316,23.914,24.161,209671,0
2017-03-28,24.161,24.542,24.037,24.215,193563,0
2017-03-29,24.27,25.018,24.179,24.754,215105,0
2017-03-30,24.754,24.955,24.545,24.654,227200,0
2017-03-31,24.699,24.792,24.408,24.58,307337,0
2017-04-03,24.572,24.607,24.07,24.188,290135,0
2017-04-04,24.289,24.444,24.051,24.252,172271,0
2017-04-05,24.297,24.48,23.879,23.924,196404,0
2017-04-06,23.934,24.462,23.879,24.398,159660,0
2017-04-07,24.425,24.444,23.688,23.805,289703,0
2017-04-10,23.815,24.024,23.568,23.887,171386,0
2017-04-11,23.907,24.088,23.295,23.413,302314,0
2017-04-12,23.432,23.633,23.295,23.623,161369,0
2017-04-13,23.606,23.695,23.249,23.478,182056,0
2017-04-17,23.606,23.651,23.341,23.596,227853,0
2017-04-18,23.531,23.897,23.478,23.623,197701,0
2017-04-19,23.586,23.852,23.276,23.341,170665,0
2017-04-20,23.797,24.161,23.577,24.061,298376,0
2017-04-21,24.116,24.407,24.061,24.124,351291,0
2017-04-24,24.362,24.499,24.106,24.489,306460,0
2017-04-25,24.499,24.766,24.343,24.398,379996,0
2017-04-26,24.398,24.863,24.31,24.335,608034,0
2017-04-27,24.335,24.599,24.307,24.517,520506,0
2017-04-28,24.552,24.665,23.807,24.279,487688,0
2017-05-01,24.401,24.496,24.09,24.194,261509,0
2017-05-02,24.156,24.156,23.571,23.807,377046,0
2017-05-03,23.779,23.845,22.77,23.081,452512,0
2017-05-04,22.789,22.987,22.157,22.421,602593,0
2017-05-05,22.44,23.76,22.346,23.269,316664,0
2017-05-08,23.241,23.606,23.006,23.401,265394,0
2017-05-09,23.562,23.562,22.916,23.241,347981,0
2017-05-10,23.308,24.08,22.949,23.525,387335,0
2017-05-11,23.59,23.685,23.194,23.223,244408,0
2017-05-12,23.194,23.336,23.034,23.147,262369,0
2017-05-15,23.1,23.279,22.675,22.695,254264,0
2017-05-16,22.667,22.924,22.157,22.298,328909,0
2017-05-17,22.298,22.65,22.063,22.327,300772,0
2017-05-18,22.327,22.61,22.063,22.45,326980,0
2017-05-19,22.619,22.703,21.929,22.054,297325,0
2017-05-22,22.054,22.055,21.412,21.987,382177,0
2017-05-23,21.884,22.044,21.497,21.941,282238,0
2017-05-24,22.034,22.148,21.516,21.667,269538,0
2017-05-25,21.629,21.922,21.516,21.61,320471,0
2017-05-26,21.535,21.752,21.535,21.629,254313,0
2017-05-30,21.62,21.959,21.592,21.837,350431,0
2017-05-31,21.902,22.535,21.752,22.289,351768,0
2017-06-01,22.393,22.835,22.393,22.572,375889,0
2017-06-02,22.61,22.769,21.874,22.11,390579,0
2017-06-05,22.11,22.535,22.013,22.186,321286,0
2017-06-06,22.081,22.402,22.021,22.261,429434,0
2017-06-07,22.327,22.572,21.921,21.921,444313,0
2017-06-08,21.921,22.387,21.921,22.223,277252,0
2017-06-09,22.186,22.695,22.186,22.43,218203,0
2017-06-12,22.458,23.091,22.458,22.864,241208,0
2017-06-13,22.902,23.091,22.77,23.072,231390,0
2017-06-14,23.072,23.345,22.874,23.062,399907,0
2017-06-15,23.053,23.062,22.157,22.233,406672,0
2017-06-16,22.195,23.675,22.195,23.666,965097,0
2017-06-19,23.647,23.647,22.897,23.062,492644,0
2017-06-20,22.977,23.147,22.186,22.336,324119,0
2017-06-21,22.346,22.553,22.101,22.138,286099,0
2017-06-22,22.261,22.596,21.912,22.176,336119,0
2017-06-23,22.204,23.091,22.176,23.044,230756,0
2017-06-26,23.006,23.204,22.667,22.996,339004,0
2017-06-27,22.93,23.279,22.732,22.987,191698,0
2017-06-28,22.996,23.618,22.987,23.053,187053,0
2017-06-29,23.176,23.431,22.695,22.704,311334,0
2017-06-30,22.704,23.204,22.204,22.43,445897,0
2017-07-03,22.458,23.468,22.458,23.458,170657,0
2017-07-05,23.43,23.713,23.204,23.581,432941,0
2017-07-06,23.525,23.967,23.176,23.383,268603,0
2017-07-07,23.449,23.571,22.779,23.411,303391,0
2017-07-10,23.439,23.468,22.94,22.959,243827,0
2017-07-11,22.949,23.046,22.582,22.657,372180,0
2017-07-12,22.77,23.024,22.619,22.628,201780,0
2017-07-13,22.742,22.874,22.43,22.458,243796,0
2017-07-14,22.45,22.667,21.874,22.308,633211,0
2017-07-17,22.27,23.1,22.27,22.864,446510,0
2017-07-18,22.864,23.109,22.478,23.006,273075,0
2017-07-19,23.006,23.326,22.732,23.081,386025,0
2017-07-20,23.401,23.401,22.807,23.176,642065,0
2017-07-21,23.279,23.486,23.015,23.43,340938,0
2017-07-24,23.533,23.59,23.1,23.336,416454,0
2017-07-25,23.383,23.798,23.269,23.656,393467,0
2017-07-26,23.76,23.882,23.336,23.694,455926,0
2017-07-27,24.184,24.326,23.801,23.854,808856,0
2017-07-28,23.803,24.288,23.735,23.92,287048,0
2017-07-31,23.871,23.92,23.354,23.744,270983,0
2017-08-01,23.744,24.086,23.656,24.038,228442,0
2017-08-02,24.008,24.008,23.451,23.764,206659,0
2017-08-03,23.647,24.204,23.266,24.067,510338,0
2017-08-04,24.047,24.223,23.608,23.617,227004,0
2017-08-07,23.617,23.93,23.302,23.608,408735,0
2017-08-08,23.617,24.077,23.256,23.305,459530,0
2017-08-09,23.324,23.93,23.324,23.666,418269,0
2017-08-10,23.598,23.94,23.344,23.471,293624,0
2017-08-11,23.314,23.989,23.158,23.529,450362,0
2017-08-14,23.451,23.549,23.012,23.187,386860,0
2017-08-15,23.09,23.217,22.816,23.099,425587,0
2017-08-16,22.982,23.256,22.904,23.109,281401,0
2017-08-17,23.012,23.529,22.984,23.344,230408,0
2017-08-18,23.305,23.402,23.08,23.178,227664,0
2017-08-21,23.158,23.347,22.909,23.099,193649,0
2017-08-22,23.099,23.549,23.012,23.5,227958,0
2017-08-23,23.285,23.764,23.285,23.744,753331,0
2017-08-24,23.774,23.961,23.49,23.959,283776,0
2017-08-25,23.852,24.145,23.852,23.94,148967,0
2017-08-28,23.91,24.11,23.696,23.94,304837,0
2017-08-29,23.91,24.086,23.739,23.94,121689,0
2017-08-30,23.852,24.125,23.676,23.998,180863,0
2017-08-31,23.871,24.37,23.871,24.194,229073,0
2017-09-01,24.135,24.37,23.744,23.95,201391,0
2017-09-05,24.086,24.116,23.334,23.52,281714,0
2017-09-06,23.549,23.891,23.437,23.715,137847,0
2017-09-07,23.725,23.94,23.557,23.832,186610,0
2017-09-08,23.705,23.91,23.513,23.705,140803,0
2017-09-11,23.793,23.998,23.647,23.696,158652,0
2017-09-12,23.656,23.93,23.598,23.647,146396,0
2017-09-13,23.754,23.93,23.715,23.744,161746,0
2017-09-14,23.783,23.93,23.666,23.725,279400,0
2017-09-15,23.764,23.862,23.627,23.715,211178,0
2017-09-18,23.715,23.832,23.549,23.598,154561,0
2017-09-19,23.617,23.793,23.549,23.647,199790,0
2017-09-20,23.608,23.881,23.441,23.823,286301,0
2017-09-21,23.852,23.852,23.627,23.647,148041,0
2017-09-22,23.647,23.95,23.549,23.783,222684,0
2017-09-25,23.754,24.624,23.754,24.165,415420,0
2017-09-26,24.194,25.073,24.183,24.839,364507,0
2017-09-27,24.888,25.193,24.721,25.112,227874,0
2017-09-28,25.132,25.327,24.819,25.308,328074,0
2017-09-29,25.405,26.158,25.329,25.493,706717,0
2017-10-02,25.493,25.562,24.966,25.357,166500,0
2017-10-03,25.239,25.708,25.239,25.396,213428,0
2017-10-04,25.513,25.684,25.357,25.601,222807,0
2017-10-05,25.699,25.699,25.405,25.65,209869,0
2017-10-06,25.689,25.796,25.269,25.689,244137,0
2017-10-09,25.591,25.845,25.474,25.62,104053,0
2017-10-10,25.679,25.809,25.318,25.347,156817,0
2017-10-11,25.405,25.699,25.318,25.542,238659,0
2017-10-12,25.523,25.679,25.318,25.542,219920,0
2017-10-13,25.533,25.855,25.523,25.728,365338,0
2017-10-16,25.728,26.138,25.621,25.972,596595,0
2017-10-17,25.972,26.089,25.612,25.728,217226,0
2017-10-18,25.728,25.875,25.259,25.405,257757,0
2017-10-19,25.327,25.476,25.003,25.122,288147,0
2017-10-20,25.161,25.699,25.083,25.484,230131,0
2017-10-23,25.689,26.08,25.523,26.08,684436,0
2017-10-24,25.914,26.158,25.448,25.474,301493,0
2017-10-25,25.454,25.728,24.634,24.985,546421,0
2017-10-26,24.907,25.787,24.888,25.669,390155,0
2017-10-27,25.523,26.431,25.415,25.884,422228,0
2017-10-30,25.777,26.3,25.738,25.835,337665,0
2017-10-31,25.835,25.865,25.454,25.806,395678,0
2017-11-01,25.708,26.324,25.708,26.08,508042,0
2017-11-02,26.08,26.196,25.63,25.904,341025,0
2017-11-03,25.884,26.207,25.542,25.64,337893,0
2017-11-06,25.66,25.957,25.1607,25.54,299527,0
2017-11-07,25.45,25.75,25.2,25.35,414585,0
2017-11-08,25.25,25.57,24.75,24.83,363144,0
2017-11-09,24.65,24.8,24.33,24.54,230417,0
2017-11-10,24.65,25.41,24.65,25.09,288360,0
