Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.905,16.311,15.895,16.098,402319,0
2005-02-28,16.012,16.021,15.781,15.975,899860,0
2005-03-01,15.865,16.088,15.865,15.945,626187,0
2005-03-02,16.049,16.203,15.826,15.993,458216,0
2005-03-03,16.098,16.118,15.722,15.722,447127,0
2005-03-04,15.925,15.925,15.752,15.885,290694,0
2005-03-07,15.826,15.993,15.808,15.984,226920,0
2005-03-08,15.945,16.183,15.799,15.865,675194,0
2005-03-09,15.817,15.875,15.752,15.817,244561,0
2005-03-10,15.836,15.846,15.607,15.664,366980,0
2005-03-11,15.664,15.846,15.52,15.617,163975,0
2005-03-14,15.52,15.808,15.52,15.702,346181,0
2005-03-15,15.771,15.846,15.221,15.404,393029,0
2005-03-16,15.336,15.664,15.306,15.549,341440,0
2005-03-17,15.673,15.673,15.192,15.346,266568,0
2005-03-18,15.434,15.627,15.009,15.365,748041,0
2005-03-21,15.28,15.434,15.163,15.231,181002,0
2005-03-22,15.212,15.316,15.049,15.221,597743,0
2005-03-23,15.125,15.298,15.009,15.029,332958,0
2005-03-24,15.019,15.163,14.74,14.74,339165,0
2005-03-28,14.865,15.039,14.731,14.846,266012,0
2005-03-29,14.93,14.979,14.413,14.441,370642,0
2005-03-30,11.464,12.86,11.396,12.004,5851432,0
2005-03-31,11.984,12.157,11.801,12.157,775097,0
2005-04-01,12.091,12.234,11.955,11.994,572784,0
2005-04-04,11.916,12.281,11.81,12.082,920430,0
2005-04-05,12.129,12.272,11.936,12.091,435733,0
2005-04-06,12.263,12.485,11.994,12.072,1391707,0
2005-04-07,12.053,12.254,12.043,12.12,347289,0
2005-04-08,12.043,12.148,11.965,12.072,773891,0
2005-04-11,12.043,12.12,11.762,11.791,397707,0
2005-04-12,11.771,11.916,11.609,11.859,404776,0
2005-04-13,11.896,11.975,11.762,11.81,538173,0
2005-04-14,11.752,11.859,11.57,11.677,618712,0
2005-04-15,11.733,11.83,11.289,11.386,697706,0
2005-04-18,11.416,11.638,11.234,11.6,504410,0
2005-04-19,11.59,11.667,11.289,11.319,788654,0
2005-04-20,11.416,11.522,11.022,11.041,690769,0
2005-04-21,11.243,11.425,11.108,11.195,374173,0
2005-04-22,11.156,11.532,10.982,11.068,585418,0
2005-04-25,11.128,11.386,11.012,11.309,207683,0
2005-04-26,11.261,11.396,10.876,10.925,397650,0
2005-04-27,10.857,11.049,10.723,10.847,578508,0
2005-04-28,10.714,10.896,10.452,10.481,1367247,0
2005-04-29,10.432,10.491,10.106,10.203,1055755,0
2005-05-02,10.154,10.442,9.913,10.298,826489,0
2005-05-03,10.298,10.432,9.99,10.126,518825,0
2005-05-04,10.164,10.422,10.164,10.356,442689,0
2005-05-05,10.289,10.55,10.289,10.432,684051,0
2005-05-06,10.452,10.635,10.346,10.462,289886,0
2005-05-09,10.412,10.598,10.242,10.481,254386,0
2005-05-10,10.52,10.615,10.317,10.403,390998,0
2005-05-11,10.373,10.607,10.373,10.54,293368,0
2005-05-12,10.55,10.645,10.412,10.432,382864,0
2005-05-13,10.432,10.723,10.432,10.598,412434,0
2005-05-16,10.55,10.789,10.55,10.723,475979,0
2005-05-17,10.607,10.906,10.481,10.75,442868,0
2005-05-18,10.857,10.982,10.695,10.876,321551,0
2005-05-19,10.77,11.049,10.77,11.049,218512,0
2005-05-20,11.078,11.176,11.031,11.108,210041,0
2005-05-23,11.108,11.279,10.992,11.068,260081,0
2005-05-24,11.146,11.329,11.031,11.329,244452,0
2005-05-25,11.339,11.618,11.234,11.483,492935,0
2005-05-26,11.609,11.638,11.406,11.6,292716,0
2005-05-27,11.57,11.771,11.464,11.628,136489,0
2005-05-31,11.762,11.771,11.552,11.609,246082,0
2005-06-01,11.618,11.81,11.562,11.628,291505,0
2005-06-02,11.609,11.657,11.464,11.57,433304,0
2005-06-03,11.657,11.771,11.503,11.638,411213,0
2005-06-06,11.638,11.648,11.464,11.618,333612,0
2005-06-07,11.733,12.263,11.59,11.955,603685,0
2005-06-08,11.984,12.091,11.677,11.687,427832,0
2005-06-09,11.648,11.945,11.562,11.945,273955,0
2005-06-10,11.975,11.975,11.6,11.743,220528,0
2005-06-13,11.752,11.801,11.57,11.733,430287,0
2005-06-14,11.752,12.139,11.648,12.033,540773,0
2005-06-15,12.082,12.34,11.83,12.272,373078,0
2005-06-16,12.369,12.86,12.281,12.744,498958,0
2005-06-17,12.639,12.949,12.524,12.754,713566,0
2005-06-20,12.716,12.735,12.379,12.438,315483,0
2005-06-21,12.428,12.544,12.157,12.197,511482,0
2005-06-22,12.234,12.389,12.197,12.311,390543,0
2005-06-23,12.33,12.697,12.301,12.544,906208,0
2005-06-24,12.475,12.495,12.281,12.349,639381,0
2005-06-27,12.349,12.485,12.101,12.244,240965,0
2005-06-28,12.321,12.754,12.206,12.744,445787,0
2005-06-29,12.764,13.045,12.658,13.025,366681,0
2005-06-30,13.055,13.205,12.987,13.035,411434,0
2005-07-01,13.102,13.102,12.784,12.929,300017,0
2005-07-05,12.84,13.035,12.716,13.035,410240,0
2005-07-06,13.007,13.025,12.794,12.909,243908,0
2005-07-07,12.813,13.111,12.716,13.055,264481,0
2005-07-08,13.007,13.441,13.007,13.373,371694,0
2005-07-11,13.303,13.669,13.293,13.64,363438,0
2005-07-12,13.689,13.729,13.373,13.402,401409,0
2005-07-13,13.487,13.592,13.373,13.451,211634,0
2005-07-14,13.582,13.777,13.478,13.487,210648,0
2005-07-15,13.353,13.64,13.353,13.621,131502,0
2005-07-18,13.63,13.63,13.196,13.275,206978,0
2005-07-19,13.293,13.777,13.255,13.759,195480,0
2005-07-20,13.66,13.729,13.533,13.669,492251,0
2005-07-21,13.669,13.699,13.412,13.497,391164,0
2005-07-22,13.524,14.046,13.507,13.958,595002,0
2005-07-25,13.949,14.066,13.777,13.863,235622,0
2005-07-26,13.873,14.026,13.507,13.679,653100,0
2005-07-27,13.805,14.219,13.65,14.134,488734,0
2005-07-28,14.046,14.96,13.719,14.662,602564,0
2005-07-29,14.557,14.642,14.46,14.479,762357,0
2005-08-01,14.498,14.922,14.489,14.701,387438,0
2005-08-02,14.74,15.271,14.74,15.202,330292,0
2005-08-03,15.163,15.173,14.652,14.807,455724,0
2005-08-04,14.74,14.855,14.422,14.45,178607,0
2005-08-05,14.413,14.498,14.171,14.45,314238,0
2005-08-08,14.422,14.594,14.19,14.45,270883,0
2005-08-09,14.45,14.969,14.209,14.479,258000,0
2005-08-10,14.45,14.614,14.114,14.297,299646,0
2005-08-11,14.257,14.632,14.257,14.604,253613,0
2005-08-12,14.547,14.642,14.151,14.171,179992,0
2005-08-15,14.096,14.692,14.016,14.642,290164,0
2005-08-16,14.584,14.614,14.219,14.345,200209,0
2005-08-17,14.316,14.498,13.996,14.479,291717,0
2005-08-18,14.469,14.518,14.297,14.316,143772,0
2005-08-19,14.267,14.682,14.267,14.642,297605,0
2005-08-22,14.692,15.097,14.575,15.087,294280,0
2005-08-23,15.049,15.589,14.979,15.28,687269,0
2005-08-24,15.374,15.404,14.547,14.769,489589,0
2005-08-25,14.788,15.125,14.672,15.087,321385,0
2005-08-26,15.097,15.097,14.257,14.384,381893,0
2005-08-29,14.287,14.836,14.143,14.807,267400,0
2005-08-30,14.769,14.894,14.422,14.798,237600,0
2005-08-31,14.721,15.271,14.672,15.192,321207,0
2005-09-01,15.231,16.311,15.231,16.262,735961,0
2005-09-02,16.174,16.705,15.664,15.702,1295555,0
2005-09-06,15.752,16.378,15.752,16.329,907016,0
2005-09-07,16.378,16.426,16.222,16.358,452988,0
2005-09-08,16.301,16.426,16.174,16.301,372781,0
2005-09-09,16.368,16.473,16.281,16.473,362080,0
2005-09-12,16.619,16.994,16.348,16.609,562237,0
2005-09-13,16.667,16.667,16.174,16.213,348363,0
2005-09-14,16.368,16.416,16.145,16.301,325575,0
2005-09-15,16.311,16.378,16.155,16.319,311181,0
2005-09-16,16.388,16.398,15.875,16.262,643378,0
2005-09-19,16.348,16.416,16.078,16.281,599545,0
2005-09-20,16.368,16.473,15.808,16.108,626905,0
2005-09-21,16.03,16.281,15.905,15.925,399689,0
2005-09-22,15.895,16.059,15.471,15.975,359756,0
2005-09-23,15.925,16.03,15.636,15.915,338971,0
2005-09-26,15.975,16.165,15.664,15.925,394842,0
2005-09-27,15.846,15.975,15.702,15.875,304202,0
2005-09-28,15.799,16.242,15.683,15.984,382005,0
2005-09-29,15.905,16.501,15.905,16.319,365113,0
2005-09-30,16.388,16.541,16.088,16.203,312729,0
2005-10-03,16.232,16.531,16.088,16.213,408548,0
2005-10-04,16.281,16.609,16.165,16.242,361618,0
2005-10-05,16.183,16.183,15.5,15.52,277976,0
2005-10-06,15.53,15.875,15.28,15.617,305862,0
2005-10-07,15.673,15.993,15.549,15.673,213671,0
2005-10-10,15.683,15.846,15.306,15.559,237260,0
2005-10-11,15.607,15.791,15.28,15.316,295841,0
2005-10-12,15.261,15.817,14.817,15.116,326964,0
2005-10-13,15.039,15.569,14.969,15.116,468695,0
2005-10-14,15.251,15.453,15.107,15.316,310465,0
2005-10-17,15.183,15.316,14.778,15.067,318013,0
2005-10-18,15.039,15.306,14.778,14.865,288780,0
2005-10-19,14.788,15.559,14.527,15.48,435111,0
2005-10-20,15.414,15.51,14.865,15.058,342567,0
2005-10-21,15.058,15.589,15.019,15.202,281237,0
2005-10-24,15.241,15.569,15.221,15.49,234488,0
2005-10-25,15.404,15.549,14.885,15.153,242294,0
2005-10-26,15.087,15.404,14.903,15.097,302663,0
2005-10-27,14.999,15.116,14.557,14.624,213191,0
2005-10-28,14.711,15.134,14.692,14.96,424425,0
2005-10-31,14.979,15.087,14.846,14.875,384941,0
2005-11-01,14.798,15.251,14.778,15.097,262600,0
2005-11-02,15.125,15.52,15.077,15.414,225736,0
2005-11-03,15.53,15.771,15.202,15.326,281125,0
2005-11-04,15.316,15.51,15.153,15.471,222534,0
2005-11-07,15.569,15.771,15.559,15.607,190823,0
2005-11-08,15.48,15.607,15.019,15.28,168413,0
2005-11-09,15.316,15.365,14.93,14.979,239095,0
2005-11-10,15.097,15.116,14.721,14.989,361174,0
2005-11-11,14.969,15.202,14.885,14.969,254320,0
2005-11-14,14.903,15.183,14.836,14.865,365604,0
2005-11-15,14.865,15.173,14.364,14.731,546861,0
2005-11-16,14.632,14.74,14.287,14.316,434230,0
2005-11-17,14.306,16.426,14.219,16.155,1187578,0
2005-11-18,16.319,16.319,15.752,15.915,413760,0
2005-11-21,15.799,16.068,15.654,15.732,354921,0
2005-11-22,15.732,15.826,15.589,15.664,326971,0
2005-11-23,15.645,15.712,15.153,15.404,315361,0
2005-11-25,15.316,15.559,15.28,15.306,85748,0
2005-11-28,15.589,15.589,15.077,15.212,382785,0
2005-11-29,15.48,15.617,15.144,15.192,308624,0
2005-11-30,15.192,15.414,14.894,15.029,531766,0
2005-12-01,15.097,15.549,14.94,15.346,289073,0
2005-12-02,15.346,15.48,14.624,14.798,422915,0
2005-12-05,14.778,14.95,14.432,14.798,797849,0
2005-12-06,14.855,15.732,14.855,15.5,525818,0
2005-12-07,15.5,15.569,15.029,15.374,388733,0
2005-12-08,15.462,15.791,15.424,15.702,394706,0
2005-12-09,15.702,15.836,15.424,15.636,264415,0
2005-12-12,15.664,15.762,15.5,15.53,200378,0
2005-12-13,15.627,16.213,15.453,15.539,400456,0
2005-12-14,15.539,15.975,15.48,15.865,219147,0
2005-12-15,15.865,15.975,15.443,15.712,306647,0
2005-12-16,15.935,15.945,15.462,15.462,685247,0
2005-12-19,15.414,15.589,14.95,14.989,310113,0
2005-12-20,14.96,15.356,14.75,15.029,185968,0
2005-12-21,15.153,15.424,14.969,15.173,295890,0
2005-12-22,15.134,15.404,15.077,15.346,158043,0
2005-12-23,15.384,15.683,15.306,15.617,146411,0
2005-12-27,15.569,15.855,15.173,15.212,266036,0
2005-12-28,15.202,15.589,15.163,15.453,187838,0
2005-12-29,15.414,15.51,15.298,15.326,221333,0
2005-12-30,15.212,15.404,14.979,15.097,177811,0
2006-01-03,15.212,15.212,14.721,14.903,402685,0
2006-01-04,14.885,15.173,14.788,15.087,265684,0
2006-01-05,15.019,15.384,14.865,15.097,508828,0
2006-01-06,15.192,15.365,14.885,15.336,329976,0
2006-01-09,15.702,16.183,15.569,15.915,719395,0
2006-01-10,15.808,16.599,15.752,16.501,838001,0
2006-01-11,16.541,16.599,16.049,16.368,832916,0
2006-01-12,16.426,16.492,16.078,16.165,233971,0
2006-01-13,16.203,16.378,15.855,16.068,210723,0
2006-01-17,15.915,16.426,15.722,16.319,817408,0
2006-01-18,16.311,16.378,16.088,16.338,405630,0
2006-01-19,16.388,16.482,16.193,16.291,418560,0
2006-01-20,16.416,16.416,15.664,15.836,452341,0
2006-01-23,15.945,16.136,15.826,15.915,498745,0
2006-01-24,16.003,16.348,15.799,16.232,364886,0
2006-01-25,16.272,16.445,16.03,16.136,577418,0
2006-01-26,16.511,16.559,15.855,15.885,501219,0
2006-01-27,15.885,16.398,15.875,16.242,439849,0
2006-01-30,16.213,16.329,15.846,15.905,358809,0
2006-01-31,15.865,16.416,15.799,16.049,574778,0
2006-02-01,15.993,16.848,15.846,16.744,1673567,0
2006-02-02,16.857,17.65,16.857,17.505,2160488,0
2006-02-03,17.533,17.582,17.244,17.34,593014,0
2006-02-06,17.34,17.486,17.254,17.36,476819,0
2006-02-07,17.419,17.822,17.33,17.399,451674,0
2006-02-08,17.438,17.63,17.292,17.523,816799,0
2006-02-09,17.65,17.716,17.033,17.138,771294,0
2006-02-10,17.052,17.13,16.877,16.936,396403,0
2006-02-13,16.867,17.062,16.648,16.857,249366,0
2006-02-14,16.907,17.175,16.754,16.887,416974,0
2006-02-15,16.818,17.052,16.725,17.033,562861,0
2006-02-16,17.102,17.34,16.782,17.024,440442,0
2006-02-17,17.102,17.102,16.773,16.867,545332,0
2006-02-21,16.848,16.936,16.8,16.828,603419,0
2006-02-22,16.828,16.975,16.619,16.773,262388,0
2006-02-23,16.667,16.985,16.667,16.754,328078,0
2006-02-24,16.695,17.34,16.648,17.34,558924,0
2006-02-27,17.533,17.582,17.224,17.272,838829,0
2006-02-28,17.195,17.34,17.082,17.156,292892,0
2006-03-01,17.165,17.39,17.052,17.282,197434,0
2006-03-02,17.292,17.6,17.224,17.552,424370,0
2006-03-03,17.438,17.62,17.102,17.409,336465,0
2006-03-06,17.582,17.686,17.37,17.409,508721,0
2006-03-07,17.282,17.409,17.13,17.214,464633,0
2006-03-08,17.195,17.505,17.121,17.399,498545,0
2006-03-09,17.39,17.486,16.867,17.121,426346,0
2006-03-10,17.092,17.448,16.897,17.282,267433,0
2006-03-13,17.244,17.486,17.195,17.38,299423,0
2006-03-14,17.282,17.38,17.004,17.301,326757,0
2006-03-15,17.37,17.552,17.156,17.419,415310,0
2006-03-16,17.466,17.505,17.156,17.234,226179,0
2006-03-17,17.33,17.34,17.024,17.301,588245,0
2006-03-20,17.282,17.282,16.677,17.033,493407,0
2006-03-21,16.955,17.052,16.521,16.569,403736,0
2006-03-22,16.541,16.936,16.435,16.857,447714,0
2006-03-23,16.926,17.185,16.877,17.147,330697,0
2006-03-24,17.195,17.726,17.072,17.63,530067,0
2006-03-27,17.62,17.64,17.457,17.61,217281,0
2006-03-28,17.523,17.822,17.301,17.572,289252,0
2006-03-29,17.659,17.783,17.409,17.774,293393,0
2006-03-30,17.755,17.978,17.496,17.764,435198,0
2006-03-31,17.774,18.467,17.736,18.393,639943,0
2006-04-03,18.403,18.43,17.822,17.871,271382,0
2006-04-04,17.997,18.255,17.948,18.045,252852,0
2006-04-05,18.1,18.543,17.871,18.543,335503,0
2006-04-06,18.403,18.699,18.343,18.534,370662,0
2006-04-07,18.602,18.737,18.11,18.217,463398,0
2006-04-10,18.207,18.353,17.938,18.045,179375,0
2006-04-11,17.958,18.246,17.861,18.045,271638,0
2006-04-12,17.997,18.246,17.861,18.11,191420,0
2006-04-13,18.083,18.343,17.851,18.275,379511,0
2006-04-17,18.304,18.314,17.871,18.074,171101,0
2006-04-18,18.187,18.553,18.11,18.506,261560,0
2006-04-19,18.592,18.862,18.543,18.844,281977,0
2006-04-20,18.747,18.979,18.412,18.737,189110,0
2006-04-21,18.872,19.063,18.44,18.814,246892,0
2006-04-24,18.844,18.902,18.514,18.814,254205,0
2006-04-25,18.824,19.16,18.767,19.073,259906,0
2006-04-26,19.132,19.258,18.95,19.113,291821,0
2006-04-27,18.988,19.248,18.497,18.969,380688,0
2006-04-28,18.854,18.969,18.467,18.719,212492,0
2006-05-01,18.661,19.17,18.661,18.892,308292,0
2006-05-02,19.036,19.17,18.524,19.093,376192,0
2006-05-03,19.142,19.151,18.553,18.709,214080,0
2006-05-04,18.641,18.689,17.909,18.42,834189,0
2006-05-05,18.602,19.218,18.497,19.027,426447,0
2006-05-08,18.95,19.604,18.844,19.554,508924,0
2006-05-09,19.459,19.624,19.123,19.516,347716,0
2006-05-10,19.459,19.534,18.641,18.892,235238,0
2006-05-11,18.834,18.872,18.255,18.265,331524,0
2006-05-12,18.207,18.246,17.35,17.726,358920,0
2006-05-15,17.552,17.62,17.042,17.496,450874,0
2006-05-16,17.542,17.61,17.254,17.505,183170,0
2006-05-17,17.33,17.659,16.897,17.042,419750,0
2006-05-18,17.072,17.399,16.917,16.936,370646,0
2006-05-19,17.072,17.65,16.955,17.64,469428,0
2006-05-22,17.399,17.486,16.619,17.052,584467,0
2006-05-23,17.175,17.466,16.857,16.936,330576,0
2006-05-24,16.965,17.195,16.262,16.521,781590,0
2006-05-25,16.715,17.102,16.55,17.033,310812,0
2006-05-26,17.102,17.13,16.791,17.004,208379,0
2006-05-30,16.857,17.014,16.531,16.569,249244,0
2006-05-31,16.619,17.111,16.619,16.955,367997,0
2006-06-01,17.072,17.292,16.975,17.292,153342,0
2006-06-02,17.321,17.438,17.004,17.39,269661,0
2006-06-05,17.36,17.476,17.042,17.195,392797,0
2006-06-06,17.234,17.254,16.897,17.138,301415,0
2006-06-07,17.175,17.34,16.975,17.014,634847,0
2006-06-08,16.887,17.244,16.55,17.175,629528,0
2006-06-09,17.234,17.35,16.81,16.917,183884,0
2006-06-12,16.897,16.897,16.501,16.501,271637,0
2006-06-13,16.445,16.985,16.388,16.463,376814,0
2006-06-14,16.445,16.735,16.155,16.492,336088,0
2006-06-15,16.638,16.926,16.599,16.848,386732,0
2006-06-16,16.773,16.838,16.629,16.715,904332,0
2006-06-19,16.667,16.754,16.435,16.473,170780,0
2006-06-20,16.416,16.705,16.378,16.388,117882,0
2006-06-21,16.329,16.744,16.329,16.715,377765,0
2006-06-22,16.609,16.867,16.609,16.754,184219,0
2006-06-23,16.744,16.877,16.569,16.735,230965,0
2006-06-26,16.828,17.165,16.791,16.946,187586,0
2006-06-27,16.907,17.147,16.55,16.619,218301,0
2006-06-28,16.735,16.782,16.435,16.579,198755,0
2006-06-29,16.715,17.052,16.677,17.004,410839,0
2006-06-30,17.052,17.254,17.024,17.092,994767,0
2006-07-03,17.024,17.63,17.024,17.63,152983,0
2006-07-05,17.429,17.476,17.082,17.214,247681,0
2006-07-06,17.282,17.39,16.773,17.033,220035,0
2006-07-07,16.936,16.985,16.492,16.531,172255,0
2006-07-10,16.531,16.828,16.445,16.619,217694,0
2006-07-11,16.501,16.511,16.03,16.426,208522,0
2006-07-12,16.358,16.677,16.145,16.272,317627,0
2006-07-13,16.165,16.329,15.617,15.664,205409,0
2006-07-14,15.607,15.607,15.134,15.365,251511,0
2006-07-17,15.251,15.424,14.989,15.384,314615,0
2006-07-18,15.49,15.762,15.394,15.636,340343,0
2006-07-19,15.569,16.203,15.569,15.712,479057,0
2006-07-20,15.712,16.03,15.153,15.163,251915,0
2006-07-21,15.087,15.107,14.672,14.75,366520,0
2006-07-24,14.903,14.903,14.624,14.778,524407,0
2006-07-25,14.731,15.251,14.731,15.125,376544,0
2006-07-26,15.029,15.424,14.846,15.019,416297,0
2006-07-27,15.163,15.271,14.855,14.969,262160,0
2006-07-28,15.087,15.261,14.836,15.144,283995,0
2006-07-31,15.414,15.645,15.271,15.443,866763,0
2006-08-01,15.306,15.443,15.029,15.202,415351,0
2006-08-02,15.231,15.905,15.231,15.836,462896,0
2006-08-03,15.836,16.242,15.702,16.078,400038,0
2006-08-04,16.242,16.725,16.183,16.463,643499,0
2006-08-07,16.463,16.463,16.021,16.213,339465,0
2006-08-08,16.242,16.329,15.712,15.742,221606,0
2006-08-09,15.975,16.463,15.855,15.895,359324,0
2006-08-10,15.771,16.291,15.471,16.232,276479,0
2006-08-11,16.155,16.155,15.607,15.826,175777,0
2006-08-14,16.088,16.368,15.799,15.905,171460,0
2006-08-15,16.193,16.897,16.088,16.828,370425,0
2006-08-16,16.907,17.033,16.648,16.897,199472,0
2006-08-17,16.848,17.409,16.848,17.052,299584,0
2006-08-18,17.138,17.138,16.695,16.985,197964,0
2006-08-21,16.877,16.965,16.368,16.559,198289,0
2006-08-22,16.445,16.677,16.348,16.629,194373,0
2006-08-23,16.599,16.725,15.692,15.712,401304,0
2006-08-24,15.712,16.127,15.394,15.52,395263,0
2006-08-25,15.434,15.935,15.434,15.799,275116,0
2006-08-28,15.846,15.846,15.702,15.799,178105,0
2006-08-29,15.817,15.915,15.664,15.895,262712,0
2006-08-30,15.993,16.088,15.52,15.808,239098,0
2006-08-31,15.905,16.088,15.895,15.993,275895,0
2006-09-01,16.088,16.118,15.808,16.088,137190,0
2006-09-05,15.915,16.338,15.799,15.975,299022,0
2006-09-06,15.836,15.915,15.654,15.654,125435,0
2006-09-07,15.607,15.673,15.394,15.559,174384,0
2006-09-08,15.569,15.752,15.51,15.654,127420,0
2006-09-11,15.53,15.645,15.251,15.51,131552,0
2006-09-12,15.471,16.098,15.453,16.098,225838,0
2006-09-13,16.049,16.368,16.021,16.368,317980,0
2006-09-14,16.272,16.368,16.078,16.165,85359,0
2006-09-15,16.291,16.398,15.965,15.984,547639,0
2006-09-18,15.935,16.193,15.808,15.984,206655,0
2006-09-19,15.955,15.984,15.51,15.855,294247,0
2006-09-20,15.945,16.435,15.855,16.252,296913,0
2006-09-21,16.358,16.648,16.183,16.407,255371,0
2006-09-22,16.319,16.319,15.799,16.078,241224,0
2006-09-25,16.078,16.473,15.915,16.426,204288,0
2006-09-26,16.454,16.695,16.165,16.579,304268,0
2006-09-27,16.482,17.052,16.482,16.764,237530,0
2006-09-28,16.848,17.292,16.764,17.254,464738,0
2006-09-29,17.301,17.486,16.764,16.782,488601,0
2006-10-02,16.735,16.782,16.398,16.511,251872,0
2006-10-03,16.426,16.8,16.088,16.695,349202,0
2006-10-04,16.715,16.791,16.388,16.764,215024,0
2006-10-05,16.715,17.38,16.667,17.301,171870,0
2006-10-06,17.301,17.476,17.102,17.33,125339,0
2006-10-09,17.254,17.438,16.994,17.38,95986,0
2006-10-10,17.457,17.457,17.014,17.214,128577,0
2006-10-11,17.185,17.419,16.917,17.052,258804,0
2006-10-12,17.185,17.958,17.024,17.89,332810,0
2006-10-13,17.938,18.255,17.871,18.045,219851,0
2006-10-16,17.997,18.275,17.841,18.036,207472,0
2006-10-17,17.88,17.938,17.438,17.774,222194,0
2006-10-18,17.89,17.938,17.523,17.736,199150,0
2006-10-19,17.64,17.938,17.64,17.832,227049,0
2006-10-20,17.918,17.918,17.533,17.783,217420,0
2006-10-23,17.677,17.832,17.591,17.755,225834,0
2006-10-24,17.755,17.88,17.552,17.706,142553,0
2006-10-25,17.774,17.928,17.591,17.755,132472,0
2006-10-26,17.822,17.987,17.582,17.968,217425,0
2006-10-27,17.987,17.987,17.505,17.591,150873,0
2006-10-30,17.523,17.812,17.311,17.793,171751,0
2006-10-31,17.755,17.832,17.311,17.513,129288,0
2006-11-01,17.429,17.562,16.828,16.857,189552,0
2006-11-02,16.791,17.138,16.629,16.828,204687,0
2006-11-03,16.926,17.234,16.782,17.024,157467,0
2006-11-06,17.138,17.254,16.828,16.955,198937,0
2006-11-07,16.897,17.214,16.867,16.946,188785,0
2006-11-08,16.818,17.38,16.764,17.147,137721,0
2006-11-09,17.165,17.457,17.042,17.102,183891,0
2006-11-10,17.138,17.552,17.138,17.486,480392,0
2006-11-13,17.562,17.918,17.513,17.861,542103,0
2006-11-14,17.822,18.207,17.486,18.177,246964,0
2006-11-15,18.226,18.294,18.016,18.045,333365,0
2006-11-16,17.457,17.871,16.705,17.321,1749309,0
2006-11-17,17.321,17.321,16.994,17.195,428646,0
2006-11-20,17.033,17.39,16.877,17.33,525965,0
2006-11-21,17.272,17.562,17.272,17.429,260174,0
2006-11-22,17.496,17.582,17.399,17.513,265353,0
2006-11-24,17.321,17.513,17.195,17.39,105614,0
2006-11-27,17.311,17.37,16.838,16.955,491747,0
2006-11-28,16.877,17.062,16.725,16.975,545178,0
2006-11-29,17.121,17.185,16.867,16.936,336390,0
2006-11-30,17.024,17.39,16.744,16.81,600700,0
2006-12-01,16.8,16.887,16.492,16.667,397896,0
2006-12-04,16.677,17.004,16.667,16.897,417174,0
2006-12-05,16.994,17.244,16.936,17.062,332791,0
2006-12-06,16.965,17.234,16.946,17.121,256641,0
2006-12-07,17.102,17.292,17.042,17.082,210544,0
2006-12-08,17.072,17.282,16.955,17.092,226812,0
2006-12-11,17.082,17.292,16.975,17.165,327422,0
2006-12-12,17.138,17.38,17.138,17.282,434227,0
2006-12-13,17.34,17.38,17.234,17.34,238289,0
2006-12-14,17.39,17.562,17.321,17.36,200859,0
2006-12-15,17.39,17.429,17.102,17.272,542106,0
2006-12-18,17.195,17.486,16.955,16.975,228604,0
2006-12-19,16.848,17.072,16.686,16.936,236575,0
2006-12-20,16.946,17.214,16.946,17.072,177882,0
2006-12-21,17.147,17.39,17.014,17.13,266655,0
2006-12-22,17.147,17.282,16.917,17.042,218217,0
2006-12-26,17.004,17.282,16.907,17.138,159469,0
2006-12-27,17.195,17.716,17.165,17.61,431270,0
2006-12-28,17.61,17.88,17.486,17.659,575236,0
2006-12-29,17.686,17.686,17.409,17.429,198997,0
2007-01-03,17.572,17.64,16.936,17.204,501314,0
2007-01-04,17.092,17.244,16.897,17.165,304922,0
2007-01-05,17.052,17.156,16.715,16.764,323215,0
2007-01-08,16.725,17.175,16.677,17.033,245178,0
2007-01-09,17.102,17.244,16.8,17.165,422488,0
2007-01-10,17.042,17.195,16.917,17.138,156244,0
2007-01-11,17.147,17.419,17.062,17.214,180984,0
2007-01-12,17.175,17.301,17.072,17.175,225266,0
2007-01-16,17.292,17.38,16.857,16.917,243887,0
2007-01-17,16.818,17.175,16.715,16.975,335853,0
2007-01-18,16.936,17.092,16.511,16.638,253017,0
2007-01-19,16.569,16.791,16.398,16.589,317213,0
2007-01-22,16.541,16.541,16.291,16.368,296532,0
2007-01-23,16.368,16.848,16.319,16.715,227282,0
2007-01-24,16.686,16.838,16.569,16.619,266698,0
2007-01-25,16.744,16.782,16.174,16.262,299702,0
2007-01-26,16.338,16.638,16.242,16.501,292785,0
2007-01-29,16.454,16.81,16.426,16.715,301436,0
2007-01-30,16.677,16.975,16.657,16.887,192113,0
2007-01-31,16.848,17.409,16.764,17.321,406963,0
2007-02-01,17.072,17.486,17.072,17.111,304959,0
2007-02-02,17.175,17.272,16.936,17.062,279015,0
2007-02-05,17.052,17.466,17.052,17.438,271734,0
2007-02-06,17.476,17.948,17.36,17.774,451714,0
2007-02-07,17.774,17.832,17.542,17.726,330957,0
2007-02-08,17.668,17.726,17.476,17.659,189223,0
2007-02-09,17.726,17.745,17.121,17.292,248961,0
2007-02-12,17.36,17.438,17.204,17.38,242499,0
2007-02-13,17.457,17.542,17.35,17.542,274585,0
2007-02-14,17.562,17.774,17.321,17.34,253400,0
2007-02-15,17.292,17.706,17.292,17.496,284680,0
2007-02-16,17.496,17.822,17.292,17.755,234888,0
2007-02-20,17.677,17.812,17.292,17.686,230587,0
2007-02-21,17.63,17.677,17.33,17.513,378226,0
2007-02-22,17.542,17.783,17.438,17.677,332514,0
2007-02-23,17.591,17.774,17.37,17.668,206455,0
2007-02-26,17.696,17.755,17.438,17.533,214746,0
2007-02-27,17.264,17.399,16.946,17.042,384337,0
2007-02-28,17.014,17.466,16.764,17.175,423089,0
2007-03-01,16.857,17.33,16.705,17.092,303570,0
2007-03-02,16.985,17.204,16.629,16.744,261802,0
2007-03-05,16.667,17.042,16.426,16.501,396057,0
2007-03-06,16.686,16.848,16.435,16.725,272364,0
2007-03-07,16.648,16.965,16.589,16.677,381828,0
2007-03-08,16.838,16.848,16.426,16.473,173723,0
2007-03-09,16.638,16.638,16.329,16.435,187126,0
2007-03-12,16.473,16.559,16.272,16.368,129077,0
2007-03-13,16.521,16.521,16.039,16.088,578360,0
2007-03-14,16.039,16.301,15.895,16.232,514523,0
2007-03-15,16.252,16.482,16.232,16.398,198300,0
2007-03-16,16.378,16.619,16.291,16.445,477669,0
2007-03-19,16.521,16.955,16.521,16.667,258861,0
2007-03-20,16.559,16.695,16.482,16.695,144705,0
2007-03-21,16.715,17.033,16.473,16.917,222036,0
2007-03-22,17.004,17.311,17.004,17.121,159210,0
2007-03-23,17.138,17.156,17.004,17.092,165394,0
2007-03-26,17.062,17.264,16.867,17.014,226353,0
2007-03-27,16.926,16.926,16.619,16.648,131025,0
2007-03-28,16.579,17.486,16.454,17.448,1333323,0
2007-03-29,17.513,18.729,17.486,18.524,1282424,0
2007-03-30,18.506,18.524,17.948,18.363,550394,0
2007-04-02,18.42,18.43,18.064,18.246,542815,0
2007-04-03,18.353,18.459,18.207,18.449,260070,0
2007-04-04,18.467,18.467,18.064,18.093,242701,0
2007-04-05,18.119,18.187,17.861,18.026,216917,0
2007-04-09,18.158,18.467,17.832,18.036,321563,0
2007-04-10,18.148,18.285,17.958,18.177,205827,0
2007-04-11,18.275,18.459,18.016,18.353,870861,0
2007-04-12,18.42,18.669,18.285,18.661,308886,0
2007-04-13,19.093,19.268,18.737,18.862,697411,0
2007-04-16,19.103,19.594,19.007,19.365,791386,0
2007-04-17,19.604,19.893,19.278,19.846,852258,0
2007-04-18,19.855,20.067,19.544,19.816,754676,0
2007-04-19,19.75,19.902,19.564,19.893,572445,0
2007-04-20,20.404,20.655,20.25,20.5,1024335,0
2007-04-23,20.655,20.809,20.375,20.53,599829,0
2007-04-24,20.674,20.982,20.47,20.567,399337,0
2007-04-25,20.712,20.722,20.182,20.23,771789,0
2007-04-26,20.289,20.452,20.23,20.309,405913,0
2007-04-27,20.309,20.423,20.22,20.289,446180,0
2007-04-30,20.587,20.781,20.047,20.057,788215,0
2007-05-01,20.028,20.404,19.893,20.116,418668,0
2007-05-02,20.144,20.52,20.037,20.47,727360,0
2007-05-03,20.211,20.433,19.027,19.258,1336911,0
2007-05-04,19.365,19.902,19.298,19.789,853771,0
2007-05-07,19.921,19.921,19.664,19.826,441893,0
2007-05-08,19.836,20.018,19.604,19.99,287790,0
2007-05-09,19.902,20.018,19.422,19.506,583332,0
2007-05-10,19.422,19.604,19.278,19.308,490205,0
2007-05-11,19.479,19.702,19.328,19.554,296161,0
2007-05-14,19.921,19.921,19.554,19.76,703866,0
2007-05-15,19.846,19.98,19.479,19.506,429966,0
2007-05-16,19.604,19.921,19.564,19.683,373971,0
2007-05-17,19.702,20.037,19.469,20,494585,0
2007-05-18,20.087,20.289,19.865,20.182,435144,0
2007-05-21,20.26,21.058,20.24,20.953,683067,0
2007-05-22,20.895,21.829,20.866,21.762,984621,0
2007-05-23,21.772,21.82,20.684,20.712,1063320,0
2007-05-24,21.532,21.81,20.587,20.664,945739,0
2007-05-25,20.848,21.292,20.771,20.973,601964,0
2007-05-29,21.107,21.244,20.953,21.215,685252,0
2007-05-30,21.011,21.311,20.943,21.097,462231,0
2007-05-31,21.186,21.262,21.087,21.253,688842,0
2007-06-01,21.329,22.544,21.311,22.167,989286,0
2007-06-04,22.302,22.302,21.414,21.753,992148,0
2007-06-05,21.79,22.1,21.552,21.609,710914,0
2007-06-06,21.433,21.696,21.097,21.357,631360,0
2007-06-07,21.272,21.347,20.761,20.963,756352,0
2007-06-08,20.828,21.366,20.692,21.292,441345,0
2007-06-11,21.357,21.532,21.146,21.329,673710,0
2007-06-12,21.357,21.433,20.732,20.799,513905,0
2007-06-13,20.876,21.472,20.866,21.244,445374,0
2007-06-14,21.262,21.713,21.205,21.347,406942,0
2007-06-15,21.677,21.908,21.502,21.58,758369,0
2007-06-18,21.723,22.187,21.628,21.945,586440,0
2007-06-19,21.82,22.167,21.713,22.11,475408,0
2007-06-20,22.138,22.207,21.472,21.512,436529,0
2007-06-21,21.433,21.58,21.156,21.253,620996,0
2007-06-22,21.146,21.532,20.953,21.234,834689,0
2007-06-25,21.196,21.32,20.54,20.858,630475,0
2007-06-26,20.914,21.107,20.54,20.712,563738,0
2007-06-27,20.53,20.712,19.604,20.413,1060290,0
2007-06-28,20.452,20.789,20.375,20.48,1001868,0
2007-06-29,20.596,21.048,20.51,20.761,579623,0
2007-07-02,20.933,21.462,20.819,21.424,476992,0
2007-07-03,21.404,21.687,21.301,21.59,296455,0
2007-07-05,21.59,21.908,21.433,21.898,414504,0
2007-07-06,21.888,22.051,21.59,21.713,385002,0
2007-07-09,21.723,22.003,21.696,21.936,414567,0
2007-07-10,21.908,22.032,21.311,21.357,323064,0
2007-07-11,21.394,21.687,21.32,21.552,306354,0
2007-07-12,21.658,22.167,21.6,22.167,393036,0
2007-07-13,22.167,22.774,22.158,22.574,565134,0
2007-07-16,22.554,22.593,21.762,21.829,382161,0
2007-07-17,21.79,22.302,21.79,21.974,284826,0
2007-07-18,21.917,22.263,21.667,22.237,373513,0
2007-07-19,22.427,22.631,22.119,22.246,409759,0
2007-07-20,22.07,22.377,21.609,21.81,441263,0
2007-07-23,21.81,22.08,21.723,21.858,324702,0
2007-07-24,21.848,22.041,20.914,21.019,461498,0
2007-07-25,21.011,21.253,20.46,20.886,569143,0
2007-07-26,20.577,20.914,19.634,19.855,723517,0
2007-07-27,19.75,21.433,19.674,20.289,1134306,0
2007-07-30,20.319,20.636,19.902,20.452,878963,0
2007-07-31,20.48,21.272,20.23,20.26,907912,0
2007-08-01,20.904,21.262,20.037,20.646,719562,0
2007-08-02,20.752,21.282,20.201,20.809,624577,0
2007-08-03,20.886,20.953,19.318,19.365,721237,0
2007-08-06,19.384,19.554,18.931,19.375,851494,0
2007-08-07,19.365,19.554,18.383,18.941,971143,0
2007-08-08,19.151,20.664,19.123,20.51,1407268,0
2007-08-09,20.27,21.282,20.018,21.136,1612272,0
2007-08-10,20.722,21.492,19.75,20.404,1073789,0
2007-08-13,20.49,20.819,19.911,20.01,569026,0
2007-08-14,20,20.174,19.189,19.338,577816,0
2007-08-15,19.258,19.674,18.207,18.353,1613158,0
2007-08-16,18.158,18.612,17.851,18.11,2036032,0
2007-08-17,18.998,19.806,18.42,18.709,1319576,0
2007-08-20,19.063,19.218,18.709,18.892,819761,0
2007-08-21,19.007,19.238,18.834,18.882,567433,0
2007-08-22,19.142,19.479,19.007,19.132,623372,0
2007-08-23,19.268,19.355,18.641,18.834,2549516,0
2007-08-24,18.941,19.055,18.621,18.941,527097,0
2007-08-27,18.922,18.931,18.353,18.524,356937,0
2007-08-28,18.477,18.669,18.187,18.187,310793,0
2007-08-29,18.285,18.737,18.158,18.487,490870,0
2007-08-30,18.265,18.844,18.177,18.285,510337,0
2007-08-31,18.602,18.941,18.324,18.882,431650,0
2007-09-04,18.804,19.142,18.679,18.757,555867,0
2007-09-05,18.689,18.777,18.045,18.128,451642,0
2007-09-06,18.148,18.275,17.918,18.064,283856,0
2007-09-07,17.841,18.246,17.764,18.148,490177,0
2007-09-10,18.294,18.941,18.226,18.669,1198963,0
2007-09-11,18.767,18.95,18.477,18.814,492824,0
2007-09-12,18.787,18.96,18.612,18.804,361935,0
2007-09-13,18.931,19.123,18.534,18.969,426918,0
2007-09-14,18.882,19.355,18.757,19.308,550202,0
2007-09-17,19.288,19.806,19.228,19.76,772083,0
2007-09-18,19.902,20.48,19.45,20.433,722295,0
2007-09-19,20.47,21.282,20.47,21.097,856648,0
2007-09-20,21.117,21.562,20.953,21.262,583434,0
2007-09-21,21.339,21.532,21.107,21.262,879543,0
2007-09-24,21.311,21.394,20.55,20.858,431723,0
2007-09-25,20.732,21.048,20.47,20.819,416760,0
2007-09-26,20.963,21.253,20.761,21.038,1153431,0
2007-09-27,21.176,21.196,20.385,20.452,570310,0
2007-09-28,20.413,20.904,20.27,20.347,350686,0
2007-10-01,20.433,21.58,20.329,21.512,568800,0
2007-10-02,21.492,21.562,21.107,21.136,452175,0
2007-10-03,20.973,21.433,20.973,21.225,537628,0
2007-10-04,21.301,21.394,20.886,21.097,406226,0
2007-10-05,21.366,21.404,20.712,21.058,529027,0
2007-10-08,21.282,21.404,21.097,21.366,598985,0
2007-10-09,21.394,21.462,21.253,21.452,653986,0
2007-10-10,21.58,21.677,21.146,21.482,545570,0
2007-10-11,21.638,21.677,20.953,21.097,775095,0
2007-10-12,21.087,21.532,20.819,21.394,466291,0
2007-10-15,21.366,21.443,20.692,20.742,429139,0
2007-10-16,20.606,20.684,20.25,20.356,504251,0
2007-10-17,20.557,20.732,20.25,20.626,436221,0
2007-10-18,20.712,20.838,20.319,20.646,274421,0
2007-10-19,20.646,20.722,19.76,19.76,410133,0
2007-10-22,19.634,20.5,19.298,20.47,429488,0
2007-10-23,20.674,21.107,20.329,20.953,465649,0
2007-10-24,20.781,21.329,20.289,21.244,676802,0
2007-10-25,21.272,21.492,21.002,21.443,540884,0
2007-10-26,21.59,21.619,21.205,21.571,457241,0
2007-10-29,21.609,22.041,21.156,22.013,629163,0
2007-10-30,22.013,22.217,21.723,21.974,944964,0
2007-10-31,22.11,22.65,21.677,22.495,742554,0
2007-11-01,22.051,22.338,21.677,22.061,865788,0
2007-11-02,22.246,22.676,21.253,22.338,711427,0
2007-11-05,22.08,22.774,21.723,22.574,866342,0
2007-11-06,22.602,23.352,22.329,23.227,575527,0
2007-11-07,23.035,23.035,22.187,22.397,960374,0
2007-11-08,22.641,22.871,22.138,22.676,560177,0
2007-11-09,22.417,22.899,22.09,22.246,756595,0
2007-11-12,22.246,22.734,21.762,22.07,556261,0
2007-11-13,21.82,22.051,21.038,21.492,1045861,0
2007-11-14,21.376,22.032,21.366,21.898,542322,0
2007-11-15,22.368,22.686,21.59,22.407,1081878,0
2007-11-16,22.465,23.006,22.31,22.812,504215,0
2007-11-19,22.659,22.659,21.311,21.609,647054,0
2007-11-20,21.648,22.495,21.292,21.542,727726,0
2007-11-21,21.376,21.619,20.943,20.992,623321,0
2007-11-23,21.196,21.462,21.058,21.215,285885,0
2007-11-26,21.282,21.394,20.752,20.752,483397,0
2007-11-27,20.809,20.953,20.144,20.53,1038685,0
2007-11-28,20.712,20.992,20.616,20.943,642495,0
2007-11-29,20.858,21.136,20.53,20.606,535398,0
2007-11-30,20.375,20.809,19.902,19.96,872771,0
2007-12-03,20.164,20.338,19.865,19.893,385064,0
2007-12-04,19.76,19.855,19.44,19.516,510314,0
2007-12-05,19.911,20.22,19.534,20.037,428246,0
2007-12-06,19.99,21.068,19.674,21.068,649937,0
2007-12-07,21.166,21.166,20.616,20.789,340023,0
2007-12-10,20.799,21.117,20.636,21.107,415501,0
2007-12-11,21.176,21.186,20.404,20.48,571549,0
2007-12-12,21.038,21.282,20.596,21.019,623389,0
2007-12-13,20.752,21.262,20.413,21.196,579657,0
2007-12-14,20.866,21.019,20.164,20.182,426438,0
2007-12-17,20.106,20.106,19.44,19.544,383610,0
2007-12-18,19.654,20.144,19.384,20.01,364392,0
2007-12-19,19.883,19.931,19.298,19.826,423967,0
2007-12-20,20.077,20.848,19.584,20.799,440491,0
2007-12-21,20.848,21.542,20.636,21.482,923191,0
2007-12-24,21.482,21.667,20.712,21.512,180016,0
2007-12-26,21.339,21.772,21.038,21.713,254909,0
2007-12-27,21.81,21.858,21.311,21.329,360275,0
2007-12-28,21.609,21.677,21.019,21.117,576884,0
2007-12-31,20.973,21.262,20.47,20.712,317418,0
2008-01-02,20.636,20.943,19.99,20.309,499604,0
2008-01-03,20.433,20.616,19.836,20.134,454820,0
2008-01-04,19.902,20.365,19.654,20.067,471366,0
2008-01-07,20.124,20.413,19.355,19.574,592962,0
2008-01-08,19.634,20.057,19.17,19.189,487616,0
2008-01-09,19.103,19.179,18.246,18.679,978019,0
2008-01-10,18.524,19.469,18.524,19.16,462084,0
2008-01-11,18.998,19.346,18.787,19.036,563466,0
2008-01-14,19.218,19.328,18.862,19.198,196370,0
2008-01-15,18.892,18.969,18.285,18.757,414950,0
2008-01-16,18.737,19.338,18.333,19.027,440795,0
2008-01-17,19.132,19.288,18.11,18.187,294312,0
2008-01-18,18.177,18.236,16.857,17.175,1012224,0
2008-01-22,16.657,16.818,15.414,16.482,1343401,0
2008-01-23,16.068,16.388,13.383,16.136,2558380,0
2008-01-24,16.193,17.121,15.51,16.715,1659564,0
2008-01-25,16.955,17.399,16.857,17.214,1408610,0
2008-01-28,17.147,17.997,16.667,17.802,1260183,0
2008-01-29,17.88,18.207,17.63,18.168,893221,0
2008-01-30,18.246,18.862,17.958,18.197,701350,0
2008-01-31,17.918,19.103,17.726,18.969,780962,0
2008-02-01,19.083,19.198,18.612,19.093,431367,0
2008-02-04,19.083,19.083,18.1,18.177,685392,0
2008-02-05,17.851,18.44,17.832,18.026,511329,0
2008-02-06,18.207,18.373,17.591,17.64,474620,0
2008-02-07,17.505,17.89,17.34,17.542,503889,0
2008-02-08,17.533,17.851,17.244,17.438,359817,0
2008-02-11,17.39,17.63,16.955,17.082,427702,0
2008-02-12,17.138,17.841,17.052,17.65,655221,0
2008-02-13,17.861,18.524,17.861,18.314,569916,0
2008-02-14,18.43,18.467,17.802,17.88,309571,0
2008-02-15,17.745,18.119,17.175,17.311,448310,0
2008-02-19,17.34,17.496,17.004,17.072,509967,0
2008-02-20,16.744,17.024,16.388,16.907,609201,0
2008-02-21,17.102,17.34,16.348,16.501,863138,0
2008-02-22,16.559,16.735,16.183,16.657,1012912,0
2008-02-25,16.599,17.024,16.407,16.926,579516,0
2008-02-26,16.782,17.542,16.725,17.292,748020,0
2008-02-27,17.321,18.197,17.13,18.054,841711,0
2008-02-28,17.948,18.931,17.61,18.602,961974,0
2008-02-29,18.343,18.514,17.997,18.177,727745,0
2008-03-03,18.158,18.42,17.774,18.045,390914,0
2008-03-04,17.918,18.026,17.552,17.89,304067,0
2008-03-05,18.016,18.016,17.542,17.582,408283,0
2008-03-06,17.523,17.802,16.926,16.936,471708,0
2008-03-07,16.725,16.985,16.358,16.686,919574,0
2008-03-10,16.782,16.782,16.311,16.348,362807,0
2008-03-11,16.81,17.234,16.677,17.156,630678,0
2008-03-12,17.224,17.812,17.147,17.214,443200,0
2008-03-13,16.985,18.168,16.81,17.89,551669,0
2008-03-14,18.006,18.045,17.185,17.419,480851,0
2008-03-17,16.897,17.591,16.887,17.052,505877,0
2008-03-18,17.448,18.148,17.052,18.054,543373,0
2008-03-19,18.1,18.477,17.429,17.438,562780,0
2008-03-20,17.62,17.793,17.102,17.793,1176063,0
2008-03-24,17.793,19.073,17.793,18.689,577740,0
2008-03-25,18.719,18.902,18.294,18.679,369794,0
2008-03-26,18.44,18.814,18.403,18.689,325162,0
2008-03-27,18.95,19.604,18.729,19.046,996383,0
2008-03-28,19.43,19.564,18.862,19.113,1401147,0
2008-03-31,19.063,19.198,18.709,18.794,365641,0
2008-04-01,18.689,19.355,18.641,19.355,432129,0
2008-04-02,19.308,19.403,19.036,19.384,358908,0
2008-04-03,19.189,19.355,18.931,19.179,244826,0
2008-04-04,19.258,19.488,18.814,19.288,248476,0
2008-04-07,19.346,19.74,18.592,19.189,180832,0
2008-04-08,19.073,19.365,18.824,19.308,237356,0
2008-04-09,19.258,19.375,18.844,19.113,319539,0
2008-04-10,19.16,19.218,18.729,19.055,219847,0
2008-04-11,18.794,18.882,18.343,18.467,511769,0
2008-04-14,18.43,18.794,18.246,18.506,260353,0
2008-04-15,18.592,19.208,18.592,19.16,289200,0
2008-04-16,19.328,19.883,19.17,19.798,337636,0
2008-04-17,19.721,19.76,19.422,19.674,258058,0
2008-04-18,20.018,20.192,19.846,20.116,464953,0
2008-04-21,19.911,20.26,19.769,20.22,305816,0
2008-04-22,20.732,20.895,20.24,20.5,713623,0
2008-04-23,20.626,20.674,20.192,20.365,483571,0
2008-04-24,20.347,20.858,20.018,20.606,344361,0
2008-04-25,20.664,20.933,20.25,20.866,318755,0
2008-04-28,20.799,21.011,20.394,20.992,469544,0
2008-04-29,21.011,21.126,20.596,20.761,412622,0
2008-04-30,20.702,20.933,20.144,20.356,509273,0
2008-05-01,22.668,24.441,21.964,24.229,3306593,0
2008-05-02,23.527,24.083,22.986,23.352,1995669,0
2008-05-05,23.169,23.604,22.676,22.724,772021,0
2008-05-06,22.544,22.676,21.984,22.31,1036542,0
2008-05-07,22.158,22.544,21.868,22.129,1340142,0
2008-05-08,22.177,22.919,22.177,22.612,543207,0
2008-05-09,22.302,22.948,22.158,22.397,409321,0
2008-05-12,22.455,22.88,22.197,22.754,349643,0
2008-05-13,22.821,23.13,22.641,23.13,325811,0
2008-05-14,23.12,24.373,23.043,23.922,1288864,0
2008-05-15,24.006,24.855,23.996,24.469,1172739,0
2008-05-16,24.624,24.663,23.941,24.21,643645,0
2008-05-19,24.064,24.663,23.756,23.824,827156,0
2008-05-20,23.669,24.055,23.545,24.046,734576,0
2008-05-21,23.996,24.527,23.737,23.814,734292,0
2008-05-22,23.949,24.912,23.893,24.767,751925,0
2008-05-23,24.604,24.922,24.083,24.335,465906,0
2008-05-27,24.412,24.902,24.354,24.767,400749,0
2008-05-28,24.816,25.337,24.633,24.951,574080,0
2008-05-29,25.143,25.943,24.806,25.528,747458,0
2008-05-30,25.548,25.762,25.2,25.47,683636,0
2008-06-02,25.268,25.616,24.855,25.078,501056,0
2008-06-03,25.049,25.23,24.556,24.673,468505,0
2008-06-04,24.575,25.376,24.546,24.961,465314,0
2008-06-05,25.078,26.377,24.99,26.145,572860,0
2008-06-06,25.875,26.099,25.163,25.249,441662,0
2008-06-09,25.347,25.528,24.721,25.019,500689,0
2008-06-10,24.786,25.396,24.624,25.172,446806,0
2008-06-11,25.059,25.249,24.074,24.083,465614,0
2008-06-12,24.326,25.107,24.18,24.499,500606,0
2008-06-13,24.767,25.163,24.595,24.951,487806,0
2008-06-16,24.951,25.983,24.875,25.586,632173,0
2008-06-17,25.606,26.204,25.548,25.865,455883,0
2008-06-18,25.683,26.32,25.548,25.772,348002,0
2008-06-19,24.98,24.98,23.873,24.786,942804,0
2008-06-20,24.643,24.786,23.639,23.649,1193217,0
2008-06-23,23.854,24.585,23.39,24.083,727624,0
2008-06-24,23.854,23.968,23.352,23.507,395836,0
2008-06-25,23.612,24.459,23.362,24.171,455828,0
2008-06-26,23.922,23.931,22.495,22.792,677850,0
2008-06-27,22.831,22.89,21.609,21.609,3112857,0
2008-06-30,21.898,22.1,21.433,21.79,956539,0
2008-07-01,21.452,21.917,21.087,21.713,662562,0
2008-07-02,21.782,21.898,20.53,20.684,636734,0
2008-07-03,20.646,20.712,19.789,20.164,377093,0
2008-07-07,20.23,20.692,19.664,19.664,793279,0
2008-07-08,19.74,20.375,19.654,20.365,730988,0
2008-07-09,20.413,20.858,19.779,19.836,527468,0
2008-07-10,19.75,20.616,19.634,20.356,476927,0
2008-07-11,20.134,21.186,20.057,20.895,643042,0
2008-07-14,21.011,21.658,20.722,21.038,621810,0
2008-07-15,20.771,21.234,20.596,20.712,429249,0
2008-07-16,20.838,23.101,20.781,22.734,1282553,0
2008-07-17,22.782,22.831,22.148,22.744,726592,0
2008-07-18,22.724,23.101,22.574,22.686,799663,0
2008-07-21,22.821,23.488,22.446,23.419,450920,0
2008-07-22,23.468,24.161,23.293,24.103,620841,0
2008-07-23,24.258,24.786,23.699,23.987,1034064,0
2008-07-24,24.122,24.22,23.025,23.101,553284,0
2008-07-25,23.4,24.016,23.14,23.824,473594,0
2008-07-28,23.659,23.922,22.88,23.12,428648,0
2008-07-29,23.265,23.958,22.88,23.844,445649,0
2008-07-30,23.978,24.326,23.237,23.312,728171,0
2008-07-31,25.683,27.698,25.078,27.679,3610158,0
2008-08-01,27.263,27.938,26.886,27.801,1488110,0
2008-08-04,27.781,28.353,27.66,27.85,1754522,0
2008-08-05,28.064,28.255,27.379,27.879,1063386,0
2008-08-06,27.698,28.225,27.573,28.148,875593,0
2008-08-07,27.725,28.128,27.631,27.938,794638,0
2008-08-08,27.698,28.055,27.484,27.688,726489,0
2008-08-11,28.027,28.902,27.84,28.582,1222162,0
2008-08-12,28.411,28.515,27.601,27.801,659843,0
2008-08-13,28.064,28.099,27.332,27.591,841153,0
2008-08-14,27.072,27.167,25.819,27.063,994901,0
2008-08-15,27.379,27.938,27.177,27.762,1024130,0
2008-08-18,27.938,28.074,27.196,27.474,413394,0
2008-08-19,27.292,27.524,27.099,27.349,470942,0
2008-08-20,27.043,27.601,26.637,27.464,402885,0
2008-08-21,27.342,27.716,26.716,27.004,375633,0
2008-08-22,27.225,27.938,26.984,27.524,536746,0
2008-08-25,27.524,27.938,26.974,27.033,645014,0
2008-08-26,27.117,27.436,26.453,26.716,274196,0
2008-08-27,26.772,27.253,26.772,26.974,578848,0
2008-08-28,26.984,27.938,26.984,27.831,326649,0
2008-08-29,27.811,28.055,27.342,27.533,419415,0
2008-09-02,28.008,28.265,27.107,27.332,573036,0
2008-09-03,27.342,27.938,27.147,27.514,588945,0
2008-09-04,27.302,27.426,26.01,26.204,612880,0
2008-09-05,25.991,26.204,25.029,25.772,642778,0
2008-09-08,26.271,27.234,26.01,26.453,539674,0
2008-09-09,26.56,27.167,25.357,25.386,577554,0
2008-09-10,25.645,26.492,25.568,26.214,533215,0
2008-09-11,25.983,26.57,25.508,26.492,558744,0
2008-09-12,26.482,26.676,25.963,26.502,422862,0
2008-09-15,26,26.618,25.625,25.865,546007,0
2008-09-16,25.386,26.261,24.806,26.241,728742,0
2008-09-17,25.885,26.223,24.335,24.806,760436,0
2008-09-18,25.308,26.81,24.383,26.443,975632,0
2008-09-19,27.978,29.045,26.984,27.292,1965580,0
2008-09-22,27.033,28.099,26.848,26.926,1011616,0
2008-09-23,27.743,27.801,25.875,25.923,889159,0
2008-09-24,26.01,26.916,24.893,25.249,815926,0
2008-09-25,25.453,25.875,25.124,25.635,687956,0
2008-09-26,25.087,25.308,23.854,24.556,1066422,0
2008-09-29,23.893,23.893,21.339,22.338,1772177,0
2008-09-30,22.475,23.362,22.187,23.179,987333,0
2008-10-01,22.714,23.198,21.357,21.753,1001063,0
2008-10-02,21.638,21.848,19.614,20.319,1462475,0
2008-10-03,20.674,22.11,19.346,19.403,1580568,0
2008-10-06,19.268,19.318,16.773,18.158,1823666,0
2008-10-07,17.938,18.487,16.501,16.579,839932,0
2008-10-08,16.329,17.793,16.291,16.985,1415669,0
2008-10-09,17.37,18.064,16.021,16.049,1607130,0
2008-10-10,15.645,16.81,14.384,16.398,1555179,0
2008-10-13,17.102,18.882,16.936,18.699,1269425,0
2008-10-14,19.278,19.75,18.804,19.459,1578390,0
2008-10-15,19.123,19.459,17.204,17.204,1158390,0
2008-10-16,17.214,18.988,16.764,18.487,877791,0
2008-10-17,17.774,20.182,16.857,19.151,1021043,0
2008-10-20,19.384,20.646,19.198,20.596,539469,0
2008-10-21,20.338,21.011,19.798,20.329,594258,0
2008-10-22,19.693,20.164,18.543,19.027,647268,0
2008-10-23,19.17,19.721,17.419,18.719,782414,0
2008-10-24,16.754,18.285,16.378,17.745,609597,0
2008-10-27,17.542,18.226,16.629,16.667,685925,0
2008-10-28,16.936,18.006,16.454,17.968,745733,0
2008-10-29,18.168,19.75,17.234,18.882,727622,0
2008-10-30,19.506,20.799,19.151,20.732,559596,0
2008-10-31,20.655,21.58,20.25,21.186,699490,0
2008-11-03,21.166,22.09,20.866,21.366,555538,0
2008-11-04,21.753,22.465,21.433,21.628,615579,0
2008-11-05,21.329,22.348,20.319,20.394,527167,0
2008-11-06,20.164,20.963,19.258,19.288,508232,0
2008-11-07,19.488,20.018,19.046,19.779,553369,0
2008-11-10,20.289,20.933,19.17,19.422,435042,0
2008-11-11,19.17,20.077,18.931,19.248,730517,0
2008-11-12,18.689,19.218,15.945,15.945,1392765,0
2008-11-13,15.316,17.448,14.076,17.37,1945573,0
2008-11-14,17.033,17.755,15.955,16.358,818706,0
2008-11-17,16.183,17.13,16.174,16.454,618035,0
2008-11-18,16.473,17.13,16.108,16.715,674093,0
2008-11-19,16.725,16.975,15.443,15.471,463967,0
2008-11-20,15.394,15.945,14.238,14.306,562922,0
2008-11-21,14.469,15.414,13.679,15.414,761079,0
2008-11-24,15.673,16.492,15.116,16.183,873382,0
2008-11-25,16.416,16.828,15.791,16.791,574174,0
2008-11-26,16.311,18.747,16.068,18.514,767392,0
2008-11-28,18.602,19.338,18.524,19.308,325953,0
2008-12-01,18.679,18.941,16.975,17.004,754679,0
2008-12-02,17.301,18.093,17.092,18.036,955888,0
2008-12-03,17.542,18.197,17.004,17.486,1040726,0
2008-12-04,17.321,17.64,16.338,16.764,648445,0
2008-12-05,16.55,17.659,16.55,17.505,1481494,0
2008-12-08,17.987,20.577,17.812,20.26,1018873,0
2008-12-09,19.98,21.019,19.218,19.674,602127,0
2008-12-10,19.902,21.002,19.594,20.646,499507,0
2008-12-11,20.299,20.47,18.96,19.189,712808,0
2008-12-12,18.719,20.809,18.543,20.799,637746,0
2008-12-15,20.943,21.433,19.789,20.365,844586,0
2008-12-16,20.54,22.302,20.309,22.197,818211,0
2008-12-17,21.176,22.774,21.176,22.197,698592,0
2008-12-18,22.273,22.782,21.462,21.878,782764,0
2008-12-19,22.641,23.015,22.1,22.602,1464926,0
2008-12-22,22.696,22.696,20.752,21.386,779006,0
2008-12-23,21.696,22.158,20.684,20.886,409954,0
2008-12-24,20.982,21.628,20.52,21.562,171247,0
2008-12-26,21.687,21.964,21.087,21.58,211705,0
2008-12-29,21.472,21.58,20.712,20.992,360352,0
2008-12-30,21.196,22.07,21.002,22.061,582784,0
2008-12-31,22.1,23.545,21.984,23.265,641970,0
2009-01-02,23.293,23.468,22.676,23.101,484140,0
2009-01-05,23.12,23.12,22.11,22.782,713230,0
2009-01-06,23.082,23.987,22.996,23.371,656529,0
2009-01-07,22.89,23.612,22.08,22.505,458982,0
2009-01-08,22.338,23.38,21.955,22.821,586084,0
2009-01-09,22.89,23.169,21.301,21.347,923820,0
2009-01-12,21.424,21.443,20.423,20.732,671925,0
2009-01-13,20.557,21.011,20.174,20.49,394789,0
2009-01-14,20.124,20.732,19.534,20.53,1145582,0
2009-01-15,20.47,21.186,19.674,20.886,871498,0
2009-01-16,21.136,21.723,20.616,21.658,663962,0
2009-01-20,21.658,21.658,19.526,19.634,554627,0
2009-01-21,19.893,20.375,19.413,20.23,530547,0
2009-01-22,19.469,20.375,19.268,19.902,426777,0
2009-01-23,19.298,19.97,19.103,19.594,644220,0
2009-01-26,19.644,20.828,19.644,20.423,895154,0
2009-01-27,20.646,21.077,20.329,20.47,559895,0
2009-01-28,21.068,22.88,21.068,21.59,1582549,0
2009-01-29,21.59,22.88,20.423,22.65,1329462,0
2009-01-30,22.861,23.256,22.129,22.377,720483,0
2009-02-02,21.492,23.39,21.492,23.063,1193095,0
2009-02-03,23.169,24.2,23.169,24.046,1133455,0
2009-02-04,24.142,25.172,24.103,24.536,1020473,0
2009-02-05,24.441,24.499,23.527,23.804,1006114,0
2009-02-06,23.659,24.335,23.468,24.083,821317,0
2009-02-09,24.2,24.449,23.312,23.709,475786,0
2009-02-10,23.794,23.893,22.319,22.554,726073,0
2009-02-11,22.754,23.312,22.31,22.851,627879,0
2009-02-12,22.495,23.794,22.129,23.584,647405,0
2009-02-13,23.584,24.239,23.247,24.064,604013,0
2009-02-17,23.332,23.883,22.65,23.439,946485,0
2009-02-18,23.536,23.756,22.246,22.455,675307,0
2009-02-19,22.841,23.111,22.348,22.387,434460,0
2009-02-20,21.927,22.217,21.433,22.003,736800,0
2009-02-23,22.158,22.485,20.413,20.52,827240,0
2009-02-24,20.761,22.022,20.319,21.829,839201,0
2009-02-25,21.58,22.197,21.311,21.704,754988,0
2009-02-26,21.868,22.246,21.196,21.339,851987,0
2009-02-27,20.973,21.839,20.789,21.58,960618,0
2009-03-02,21.492,21.829,20.626,20.674,847713,0
2009-03-03,21.038,21.107,19.614,19.769,1158351,0
2009-03-04,20.124,20.636,19.73,20.338,644699,0
2009-03-05,20.028,20.279,19.604,19.674,651931,0
2009-03-06,19.846,20.423,19.702,20.394,801307,0
2009-03-09,20.201,20.712,19.516,19.604,504642,0
2009-03-10,20.116,20.442,19.683,20.26,797659,0
2009-03-11,20.47,21.087,20.319,20.752,531945,0
2009-03-12,20.692,21.917,20.452,21.753,653811,0
2009-03-13,21.945,22.003,20.886,21.404,452943,0
2009-03-16,21.677,22.061,20.636,20.722,542304,0
2009-03-17,20.771,21.472,20.742,21.462,649385,0
2009-03-18,21.414,21.571,20.674,21.019,970327,0
2009-03-19,21.292,21.443,20.404,20.626,701412,0
2009-03-20,20.904,21.292,20.23,20.299,1009998,0
2009-03-23,20.886,21.6,20.347,21.6,588731,0
2009-03-24,21.292,21.733,21.205,21.282,476729,0
2009-03-25,21.552,22.11,20.55,21.32,581047,0
2009-03-26,21.58,21.782,21.272,21.782,637819,0
2009-03-27,20.982,21.329,19.798,19.99,1256038,0
2009-03-30,19.816,19.98,19.268,19.469,848680,0
2009-03-31,19.855,19.96,19.338,19.634,977244,0
2009-04-01,19.614,20.22,19.268,20.144,606382,0
2009-04-02,20.452,21.482,20.356,20.973,623676,0
2009-04-03,20.933,21.311,20.828,21.311,389180,0
2009-04-06,20.973,21.394,20.616,21.366,674735,0
2009-04-07,21.077,21.097,20.347,20.394,578374,0
2009-04-08,20.51,21.048,20.49,20.799,312489,0
2009-04-09,21.282,21.386,20.886,21.087,658917,0
2009-04-13,21.609,21.638,20.963,21.542,727696,0
2009-04-14,21.077,21.433,20.655,20.895,516310,0
2009-04-15,20.789,21.253,20.684,21.097,374168,0
2009-04-16,21.301,21.562,20.819,21.522,380157,0
2009-04-17,21.58,21.993,21.186,21.772,443016,0
2009-04-20,21.166,21.205,20.587,20.781,400022,0
2009-04-21,20.596,21.058,20.46,20.732,522031,0
2009-04-22,20.636,21.394,20.46,21.028,738251,0
2009-04-23,21.117,21.234,20.51,20.819,423845,0
2009-04-24,20.992,21.433,20.712,21.156,396619,0
2009-04-27,21.292,22.197,20.895,21.772,628072,0
2009-04-28,21.743,22.514,21.58,21.945,633448,0
2009-04-29,22.273,23.913,22.273,23.189,772108,0
2009-04-30,24.161,25.24,23.545,23.659,1517288,0
2009-05-01,23.659,24.093,23.302,23.883,620224,0
2009-05-04,24.074,24.354,23.746,24.171,774454,0
2009-05-05,24.036,24.151,23.527,23.873,403453,0
2009-05-06,24.103,24.508,23.429,23.978,494296,0
2009-05-07,24.277,24.536,23.237,23.448,385405,0
2009-05-08,23.968,24.469,23.536,24.046,481412,0
2009-05-11,23.604,23.834,23.237,23.766,433292,0
2009-05-12,24.431,24.431,22.929,23.39,504621,0
2009-05-13,23.265,23.458,22.237,22.407,618316,0
2009-05-14,22.583,23.13,22.387,22.782,343302,0
2009-05-15,22.696,23.312,22.641,23.111,554799,0
2009-05-18,23.091,23.978,22.968,23.844,478932,0
2009-05-19,23.737,24.006,23.419,23.834,369120,0
2009-05-20,23.958,24.287,23.649,23.717,407374,0
2009-05-21,23.604,24.122,23.284,23.604,362898,0
2009-05-22,23.824,23.824,23.38,23.39,265517,0
2009-05-26,23.274,25.097,23.274,24.912,673265,0
2009-05-27,24.816,25.009,24.479,24.711,592977,0
2009-05-28,24.711,25.029,23.709,24.344,563725,0
2009-05-29,24.499,24.883,24.277,24.73,450845,0
2009-06-01,24.326,26.04,24.326,26.01,770386,0
2009-06-02,25.683,26.876,25.327,26.462,828386,0
2009-06-03,26.31,26.79,26.03,26.349,492820,0
2009-06-04,26.424,26.726,26.204,26.462,366915,0
2009-06-05,26.58,26.81,25.904,26.01,552204,0
2009-06-08,25.913,26.608,25.645,26.251,458882,0
2009-06-09,26.349,26.58,25.953,26.251,448704,0
2009-06-10,26.472,26.522,25.22,25.885,609866,0
2009-06-11,26,27.821,25.895,27.621,1058935,0
2009-06-12,27.127,27.474,26.696,27.455,565229,0
2009-06-15,26.743,27.167,26.453,26.848,563072,0
2009-06-16,26.916,27.167,26.531,26.598,427937,0
2009-06-17,26.743,27.752,26.647,27.725,614502,0
2009-06-18,27.762,28.707,27.621,28.138,951050,0
2009-06-19,28.651,28.892,28.294,28.775,824421,0
2009-06-22,28.353,28.371,27.244,27.253,586606,0
2009-06-23,27.283,27.398,26.541,26.726,911222,0
2009-06-24,26.886,27.342,26.59,27.033,786781,0
2009-06-25,27.253,27.938,26.886,27.938,676842,0
2009-06-26,27.743,28.805,27.302,28.651,1462606,0
2009-06-29,27.958,28.371,27.958,28.074,1124700,0
2009-06-30,28.178,28.245,27.553,27.601,569637,0
2009-07-01,27.889,27.978,27.408,27.581,729811,0
2009-07-02,27.177,27.196,26.155,26.608,637409,0
2009-07-06,26.416,26.829,25.973,26.453,506179,0
2009-07-07,26.541,26.829,25.819,25.846,390964,0
2009-07-08,25.885,26.06,24.912,25.47,717560,0
2009-07-09,25.713,25.713,25.039,25.489,379635,0
2009-07-10,25.415,25.645,25.029,25.508,211407,0
2009-07-13,25.723,27.205,25.723,27.063,857066,0
2009-07-14,26.906,27.053,26.686,26.994,399205,0
2009-07-15,27.117,28.008,27.091,27.978,619774,0
2009-07-16,27.725,28.045,27.416,28.036,538897,0
2009-07-17,27.958,28.344,27.958,28.045,371796,0
2009-07-20,28.108,28.563,28.045,28.477,418273,0
2009-07-21,28.544,28.563,27.821,28.118,361953,0
2009-07-22,27.948,28.027,27.791,27.899,251712,0
2009-07-23,27.938,29.585,27.938,29.412,771739,0
2009-07-24,29.268,29.557,28.997,29.517,413485,0
2009-07-27,29.507,29.672,29.141,29.662,269212,0
2009-07-28,29.298,29.767,29.288,29.488,287737,0
2009-07-29,29.333,29.432,28.66,28.988,553596,0
2009-07-30,28.785,29.507,28.158,29.16,990973,0
2009-07-31,28.98,29.229,28.902,29.016,450000,0
2009-08-03,29.527,29.624,28.515,28.707,751865,0
2009-08-04,28.525,29.353,28.515,28.997,760481,0
2009-08-05,29.045,29.219,28.421,28.678,430882,0
2009-08-06,28.717,29.054,28.091,28.178,330267,0
2009-08-07,28.833,29.19,28.314,28.96,636951,0
2009-08-10,28.641,28.902,28.324,28.805,527433,0
2009-08-11,28.535,28.825,28.275,28.544,303263,0
2009-08-12,28.421,29.951,28.187,29.652,684680,0
2009-08-13,29.855,30.395,29.7,29.999,488757,0
2009-08-14,29.934,30.046,29.373,29.681,443866,0
2009-08-17,29.229,29.585,28.912,29.333,367761,0
2009-08-18,29.585,29.796,28.912,29.672,253714,0
2009-08-19,29.17,29.895,28.902,29.855,439096,0
2009-08-20,29.875,30.807,29.488,30.787,586900,0
2009-08-21,30.827,30.827,30.056,30.279,667634,0
2009-08-24,30.433,30.576,28.902,30.251,300670,0
2009-08-25,30.319,30.645,29.98,30.299,207384,0
2009-08-26,30.171,30.221,29.796,29.865,323630,0
2009-08-27,30.734,30.734,29.054,29.537,379004,0
2009-08-28,29.7,29.989,28.592,28.853,541369,0
2009-08-31,28.506,28.766,28.255,28.458,459314,0
2009-09-01,28.381,28.805,27.641,27.781,571275,0
2009-09-02,27.791,27.929,27.147,27.533,517693,0
2009-09-03,27.533,27.909,27.234,27.85,226383,0
2009-09-04,27.762,28.108,27.514,28.091,213051,0
2009-09-08,28.235,28.381,27.998,28.168,391571,0
2009-09-09,28.178,28.178,27.801,27.958,411667,0
2009-09-10,27.958,27.958,27.215,27.474,698813,0
2009-09-11,27.426,27.524,26.772,26.868,682697,0
2009-09-14,26.752,27.494,26.367,27.263,698623,0
2009-09-15,27.283,27.342,26.876,27.273,592196,0
2009-09-16,27.436,27.929,27.253,27.379,1039989,0
2009-09-17,27.253,27.253,26.01,26.387,1018736,0
2009-09-18,26.472,26.726,25.933,26.434,781507,0
2009-09-21,26.387,26.406,25.663,26.358,675587,0
2009-09-22,26.608,26.743,26.145,26.184,613668,0
2009-09-23,26.184,26.647,25.499,25.528,766164,0
2009-09-24,25.586,25.616,24.364,24.517,1328748,0
2009-09-25,24.383,24.825,23.717,24.786,1262938,0
2009-09-28,24.816,25.8,24.816,25.386,1031404,0
2009-09-29,25.386,25.781,25.153,25.781,1803547,0
2009-09-30,25.885,25.885,25.288,25.558,903548,0
2009-10-01,25.278,25.425,25.049,25.087,689988,0
2009-10-02,24.855,25.586,24.855,25.366,589200,0
2009-10-05,25.528,25.528,25.181,25.396,618889,0
2009-10-06,25.48,25.846,25.47,25.827,375143,0
2009-10-07,25.645,25.846,25.308,25.453,424553,0
2009-10-08,25.772,25.79,25.317,25.548,597154,0
2009-10-09,25.528,25.8,25.48,25.635,420278,0
2009-10-12,25.819,25.819,25.24,25.337,257853,0
2009-10-13,25.366,25.453,25.019,25.337,281402,0
2009-10-14,25.518,25.772,25.258,25.772,322014,0
2009-10-15,25.654,26.127,25.376,26.079,484243,0
2009-10-16,25.943,26.223,25.518,26.184,603212,0
2009-10-19,26.194,26.3,25.895,26.145,432098,0
2009-10-20,26.108,26.251,25.819,26.099,338621,0
2009-10-21,25.943,26.686,25.885,26.3,592282,0
2009-10-22,26.231,26.387,25.8,26.155,385022,0
2009-10-23,26.204,26.367,25.723,25.79,410839,0
2009-10-26,25.79,26.541,25.79,26.07,567544,0
2009-10-27,26.079,26.462,25.943,26.02,486917,0
2009-10-28,25.8,25.913,25.115,25.163,363043,0
2009-10-29,25.435,25.606,24.999,25.347,285976,0
2009-10-30,25.163,25.386,24.575,24.786,408606,0
2009-11-02,24.835,25.23,24.449,24.951,386407,0
2009-11-03,25.019,25.163,24.614,25.134,331145,0
2009-11-04,25.19,25.444,24.816,24.835,253348,0
2009-11-05,25.115,25.357,24.941,25.19,530374,0
2009-11-06,25.019,25.435,24.739,25.097,360878,0
2009-11-09,25.288,25.79,25.181,25.79,316989,0
2009-11-10,25.586,26.329,25.586,26.03,397076,0
2009-11-11,26.3,26.3,25.885,26.174,550823,0
2009-11-12,24.287,25.288,23.39,24.479,4879147,0
2009-11-13,24.489,24.702,24.132,24.614,683712,0
2009-11-16,24.749,25.875,24.624,25.819,707217,0
2009-11-17,25.616,26.165,25.616,26.117,387633,0
2009-11-18,26.223,26.329,26.02,26.165,259385,0
2009-11-19,26.01,26.127,25.22,25.249,239192,0
2009-11-20,25.143,25.518,25.049,25.258,227603,0
2009-11-23,25.683,26.367,25.347,26.194,438724,0
2009-11-24,26.231,26.231,25.606,25.973,272515,0
2009-11-25,26.02,26.339,25.875,25.913,152465,0
2009-11-27,25.163,26.223,25.163,25.772,238419,0
2009-11-30,25.673,25.673,24.99,25.376,395131,0
2009-12-01,25.683,25.943,25.489,25.558,406535,0
2009-12-02,25.518,26.05,25.308,25.733,274681,0
2009-12-03,25.855,26.127,25.518,25.568,344944,0
2009-12-04,26.01,26.367,25.606,26.03,367294,0
2009-12-07,25.895,26.06,25.625,25.772,319340,0
2009-12-08,25.663,25.663,25.115,25.405,386483,0
2009-12-09,25.453,25.683,24.999,25.288,199383,0
2009-12-10,25.268,25.327,25.049,25.059,223119,0
2009-12-11,25.115,25.268,24.98,25.249,289352,0
2009-12-14,25.327,25.713,25.308,25.528,246201,0
2009-12-15,25.396,25.846,25.2,25.518,360756,0
2009-12-16,25.752,25.781,25.308,25.48,216745,0
2009-12-17,25.386,25.489,24.951,25.337,515230,0
2009-12-18,25.528,25.596,25.049,25.317,1297455,0
2009-12-21,25.386,25.913,25.2,25.327,397332,0
2009-12-22,25.444,25.548,25.21,25.366,240442,0
2009-12-23,25.444,26.472,25.357,26.32,624850,0
2009-12-24,26.339,26.492,26.145,26.443,68568,0
2009-12-28,26.453,26.453,25.913,26.28,143762,0
2009-12-29,26.261,26.397,26.01,26.349,163872,0
2009-12-30,26.223,26.551,26.079,26.522,359228,0
2009-12-31,26.424,26.716,26.108,26.174,202667,0
2010-01-04,26.397,26.743,26.099,26.734,307684,0
2010-01-05,27.043,27.147,26.29,26.443,314640,0
2010-01-06,26.329,26.443,26,26.174,412011,0
2010-01-07,26.174,26.349,25.772,26.339,433621,0
2010-01-08,26.174,26.358,25.875,26.329,205092,0
2010-01-11,26.387,26.397,26.204,26.29,183401,0
2010-01-12,26.02,26.367,25.904,26.231,266790,0
2010-01-13,26.251,26.443,26,26.261,194864,0
2010-01-14,26.137,26.29,25.875,26.184,249858,0
2010-01-15,26.3,26.482,25.376,25.79,324937,0
2010-01-19,26.58,26.58,25.558,26.28,314286,0
2010-01-20,26.01,26.01,24.951,25.577,460154,0
2010-01-21,25.435,25.819,24.777,24.931,272422,0
2010-01-22,24.961,25.288,24.517,24.585,310286,0
2010-01-25,24.683,24.951,23.978,24.161,345068,0
2010-01-26,24.026,24.21,23.717,23.814,454232,0
2010-01-27,23.766,24.296,23.555,24.151,485223,0
2010-01-28,19.328,20.702,18.794,19.99,6699444,0
2010-01-29,20.52,21.917,20.27,21.81,3106438,0
2010-02-01,21.79,21.858,20.904,21.126,1429064,0
2010-02-02,21.126,21.357,20.712,20.761,617937,0
2010-02-03,20.732,20.914,20.309,20.46,567511,0
2010-02-04,20.27,20.49,20.077,20.096,940471,0
2010-02-05,20.201,20.319,19.674,20.028,599944,0
2010-02-08,20,20.028,19.544,19.544,520482,0
2010-02-09,19.874,20.279,19.574,20.087,691110,0
2010-02-10,19.99,20.309,19.846,20.134,459783,0
2010-02-11,20.01,20.596,19.97,20.5,508055,0
2010-02-12,20.356,20.557,20.182,20.385,356169,0
2010-02-16,20.577,20.848,20.404,20.789,381350,0
2010-02-17,20.799,20.848,20.404,20.664,390094,0
2010-02-18,20.664,21.028,20.626,21.002,399103,0
2010-02-19,20.992,21.301,20.742,21.176,368808,0
2010-02-22,21.196,21.225,20.626,20.702,422570,0
2010-02-23,20.866,20.866,20.338,20.51,376549,0
2010-02-24,20.577,20.577,20.23,20.338,417431,0
2010-02-25,20.116,20.423,19.941,20.385,284123,0
2010-02-26,20.46,20.46,20.01,20.154,306787,0
2010-03-01,19.806,20.319,19.413,19.534,847773,0
2010-03-02,19.534,20.182,19.488,20.164,704186,0
2010-03-03,20.26,20.356,19.893,20.087,420397,0
2010-03-04,20.067,20.174,19.893,19.98,287923,0
2010-03-05,20.037,20.5,20.01,20.338,425490,0
2010-03-08,20.394,20.53,20.144,20.192,501718,0
2010-03-09,20.087,20.27,19.874,20,663050,0
2010-03-10,20.096,20.433,19.883,20.25,289096,0
2010-03-11,20.192,20.347,20.057,20.329,401793,0
2010-03-12,20.46,20.46,19.902,20.116,436492,0
2010-03-15,20.134,20.23,19.902,20.047,353179,0
2010-03-16,20.067,20.164,19.941,20.01,213707,0
2010-03-17,20.037,20.182,19.883,20.01,499472,0
2010-03-18,20.047,20.201,19.883,19.99,337443,0
2010-03-19,21.117,21.186,20.655,21.058,1108078,0
2010-03-22,20.963,22.129,20.963,21.8,831954,0
2010-03-23,22.041,24.083,21.964,22.302,1136242,0
2010-03-24,22.273,22.514,21.974,22.237,664447,0
2010-03-25,22.319,22.574,21.829,21.858,654592,0
2010-03-26,21.888,22.283,21.687,22.11,491949,0
2010-03-29,22.329,22.612,21.868,22.013,674801,0
2010-03-30,22.07,22.293,21.704,21.936,1772580,0
2010-03-31,21.772,22.495,21.59,22.197,695881,0
2010-04-01,22.246,22.686,21.955,22.574,581706,0
2010-04-05,22.574,22.774,22.437,22.744,316355,0
2010-04-06,22.696,23.15,22.524,22.976,469016,0
2010-04-07,22.89,22.919,22.612,22.714,399162,0
2010-04-08,22.583,22.631,22.348,22.465,278649,0
2010-04-09,22.427,22.427,22.119,22.255,613990,0
2010-04-12,22.197,22.197,21.964,22.061,458112,0
2010-04-13,21.974,22.041,21.753,21.917,378410,0
2010-04-14,21.955,22.022,21.723,21.936,445963,0
2010-04-15,21.848,22.119,21.704,21.888,304612,0
2010-04-16,21.898,22.003,21.542,21.59,417537,0
2010-04-19,21.502,21.723,21.068,21.376,385102,0
2010-04-20,21.571,21.848,21.443,21.628,387073,0
2010-04-21,21.743,21.888,21.424,21.609,368157,0
2010-04-22,21.386,21.984,21.215,21.878,431583,0
2010-04-23,21.955,22.293,21.762,22.283,284168,0
2010-04-26,22.013,22.505,22.013,22.283,336051,0
2010-04-27,22.263,22.764,21.667,21.713,580921,0
2010-04-28,21.782,22.041,21.628,21.81,404493,0
2010-04-29,21.888,22.554,21.414,22.475,621798,0
2010-04-30,22.505,23.612,22.505,23.488,1015119,0
2010-05-03,23.488,24.22,23.218,24.036,753918,0
2010-05-04,23.689,24.103,23.218,23.362,908615,0
2010-05-05,23.312,23.498,22.996,23.198,412077,0
2010-05-06,23.12,23.342,21.433,22.217,509685,0
2010-05-07,22.237,22.31,21.126,21.628,720217,0
2010-05-10,22.417,22.821,21.433,22.792,501262,0
2010-05-11,22.534,22.851,22.197,22.437,519438,0
2010-05-12,22.427,23.409,22.368,23.38,406479,0
2010-05-13,23.227,23.756,23.043,23.545,558128,0
2010-05-14,23.274,23.293,22.612,22.968,425503,0
2010-05-17,23.14,23.565,22.668,23.332,531515,0
2010-05-18,23.604,23.604,22.696,22.774,265363,0
2010-05-19,22.65,22.841,22.227,22.505,459474,0
2010-05-20,22.217,22.446,21.272,21.311,668060,0
2010-05-21,21.028,21.59,20.895,21.215,604276,0
2010-05-24,21.146,21.522,21.002,21.196,528647,0
2010-05-25,20.712,21.186,20.587,21.087,414186,0
2010-05-26,21.386,21.772,20.933,20.973,501665,0
2010-05-27,21.196,21.8,21.176,21.772,337996,0
2010-05-28,21.687,22.207,21.482,21.829,422876,0
2010-06-01,21.609,21.638,20.914,20.953,383884,0
2010-06-02,21.166,21.522,20.596,21.347,382920,0
2010-06-03,21.282,21.81,21.225,21.667,331172,0
2010-06-04,21.166,21.329,20.289,20.423,526962,0
2010-06-07,20.452,20.53,19.614,19.674,608857,0
2010-06-08,19.693,19.846,19.308,19.76,453758,0
2010-06-09,19.902,20.116,19.614,19.702,502710,0
2010-06-10,20.037,20.347,19.855,20.309,348483,0
2010-06-11,20.01,20.25,19.693,20.23,445758,0
2010-06-14,20.46,20.886,20.182,20.626,353889,0
2010-06-15,20.616,21.058,20.54,21.038,424851,0
2010-06-16,20.838,21.186,20.692,20.924,323526,0
2010-06-17,21.087,21.136,20.664,20.828,699409,0
2010-06-18,20.963,21.107,20.52,20.616,947206,0
2010-06-21,20.904,21.077,20.413,20.616,455088,0
2010-06-22,20.742,21.019,20.329,20.329,255644,0
2010-06-23,20.299,20.423,20.037,20.24,321929,0
2010-06-24,20.057,20.55,19.789,20.077,373575,0
2010-06-25,20.201,20.375,19.826,20.211,538672,0
2010-06-28,20.144,20.385,19.702,19.826,384802,0
2010-06-29,19.604,19.693,18.95,19.132,650317,0
2010-06-30,19.132,19.384,18.862,18.892,403598,0
2010-07-01,18.824,18.862,17.928,18.459,767094,0
2010-07-02,18.459,18.506,18.158,18.373,354857,0
2010-07-06,18.612,18.757,17.978,18.158,490610,0
2010-07-07,18.275,18.275,17.918,18.217,666280,0
2010-07-08,18.403,18.787,18.353,18.689,372530,0
2010-07-09,18.719,18.834,18.582,18.814,215119,0
2010-07-12,18.709,18.902,18.543,18.804,192608,0
2010-07-13,19.007,19.151,18.804,18.912,423661,0
2010-07-14,18.814,18.96,18.534,18.641,374055,0
2010-07-15,18.689,18.689,18.083,18.207,528769,0
2010-07-16,18.045,18.1,17.65,17.726,430754,0
2010-07-19,17.822,17.822,17.409,17.552,327980,0
2010-07-20,17.419,18.1,17.39,18.006,431040,0
2010-07-21,18.128,18.285,17.668,17.851,714388,0
2010-07-22,18.11,18.138,17.783,17.871,470938,0
2010-07-23,17.793,18.324,17.716,18.226,537861,0
2010-07-26,18.333,18.767,18.1,18.719,468894,0
2010-07-27,18.902,18.912,18.572,18.709,413844,0
2010-07-28,18.592,18.719,18.016,18.265,373286,0
2010-07-29,19.365,20.819,19.268,20.712,1256511,0
2010-07-30,20.347,20.53,19.99,20.201,615942,0
2010-08-02,20.55,20.722,20.211,20.626,569339,0
2010-08-03,20.606,20.674,20.299,20.47,375797,0
2010-08-04,20.51,20.712,20.116,20.154,413985,0
2010-08-05,19.97,20.26,19.789,20.106,757619,0
2010-08-06,19.789,20.028,19.574,19.99,281675,0
2010-08-09,20.174,20.201,19.874,20.174,311837,0
2010-08-10,19.902,20.077,19.506,19.506,257885,0
2010-08-11,19.384,19.422,18.612,18.651,405306,0
2010-08-12,18.42,19.036,18.187,18.912,615225,0
2010-08-13,18.862,19.769,18.862,19.469,568098,0
2010-08-16,19.328,19.526,18.912,19.43,359553,0
2010-08-17,19.654,19.99,19.44,19.702,301294,0
2010-08-18,19.74,19.846,19.403,19.693,308920,0
2010-08-19,19.564,19.574,19.073,19.16,762223,0
2010-08-20,19.046,19.046,18.449,18.709,560297,0
2010-08-23,18.757,18.969,18.506,18.631,366406,0
2010-08-24,18.403,18.43,17.948,17.948,653279,0
2010-08-25,17.706,18.138,17.34,18.064,483993,0
2010-08-26,18.074,18.314,17.686,17.706,352381,0
2010-08-27,17.928,18.093,17.409,18.006,432056,0
2010-08-30,17.9,18.064,17.668,17.686,309353,0
2010-08-31,17.63,17.783,17.37,17.486,377916,0
2010-09-01,17.774,18.285,17.716,18.083,371199,0
2010-09-02,18.083,18.246,17.736,17.958,642852,0
2010-09-03,18.168,18.514,18.006,18.412,254722,0
2010-09-07,18.403,18.582,17.997,18.036,312648,0
2010-09-08,18.128,18.363,17.997,18.246,265234,0
2010-09-09,18.477,18.689,18.324,18.497,343249,0
2010-09-10,18.459,18.621,18.1,18.487,514351,0
2010-09-13,18.699,18.95,18.477,18.882,311562,0
2010-09-14,18.767,19.248,18.767,19.103,549415,0
2010-09-15,19.083,19.318,18.902,19.278,371145,0
2010-09-16,19.308,19.328,18.872,19.083,268797,0
2010-09-17,19.298,19.338,18.922,19.278,415477,0
2010-09-20,19.218,19.702,19.218,19.654,463559,0
2010-09-21,19.584,19.614,19.318,19.422,339333,0
2010-09-22,19.403,19.584,19.278,19.45,319316,0
2010-09-23,19.328,19.469,19.017,19.073,331471,0
2010-09-24,19.365,19.683,19.248,19.634,274527,0
2010-09-27,19.614,19.75,19.365,19.664,295311,0
2010-09-28,19.75,20.057,19.496,19.99,498718,0
2010-09-29,19.874,20.347,19.711,20.22,527182,0
2010-09-30,20.356,20.46,19.624,20.201,593736,0
2010-10-01,20.413,20.47,20.26,20.413,415187,0
2010-10-04,20.329,20.433,19.779,19.921,329239,0
2010-10-05,20.154,20.47,20.037,20.319,255140,0
2010-10-06,20.375,20.385,20.124,20.22,254720,0
2010-10-07,20,20.587,19.99,20.442,301475,0
2010-10-08,20.5,20.789,20.25,20.596,174185,0
2010-10-11,20.577,20.838,20.46,20.606,166450,0
2010-10-12,20.52,20.702,20.25,20.636,191354,0
2010-10-13,20.664,21.386,20.606,21.126,261070,0
2010-10-14,21.097,21.311,20.973,21.097,329590,0
2010-10-15,21.347,21.394,20.876,21.011,438586,0
2010-10-18,21.002,21.186,20.848,21.136,169625,0
2010-10-19,20.828,21.087,20.404,20.55,289325,0
2010-10-20,20.636,20.809,20.596,20.722,227925,0
2010-10-21,20.742,21.068,20.26,20.54,330959,0
2010-10-22,20.54,20.742,20.48,20.55,139305,0
2010-10-25,20.732,21.038,20.692,20.838,238999,0
2010-10-26,20.684,20.943,20.557,20.655,308157,0
2010-10-27,20.49,20.49,19.96,20.319,268020,0
2010-10-28,20.51,20.51,20.22,20.413,149512,0
2010-10-29,20.309,20.442,20.182,20.289,158640,0
2010-11-01,20.319,20.799,19.893,20.134,321430,0
2010-11-02,20.299,20.413,20.077,20.356,411481,0
2010-11-03,20.356,20.674,20.134,20.626,341610,0
2010-11-04,20.858,21.301,20.858,20.963,387673,0
2010-11-05,21.038,21.136,20.752,20.886,336861,0
2010-11-08,20.732,20.953,20.702,20.809,225031,0
2010-11-09,20.895,20.943,20.5,20.54,213228,0
2010-11-10,20.636,21.077,20.567,20.992,487238,0
2010-11-11,20.895,23.035,20.557,22.996,1074431,0
2010-11-12,22.89,22.89,22.544,22.621,403391,0
2010-11-15,22.754,22.754,22.417,22.505,377484,0
2010-11-16,22.31,22.475,21.8,21.936,568804,0
2010-11-17,22.041,22.138,21.482,21.936,486939,0
2010-11-18,22.158,22.417,22.032,22.07,315582,0
2010-11-19,22.1,22.1,21.609,22.041,276572,0
2010-11-22,21.82,22.138,21.687,22.032,265233,0
2010-11-23,21.782,22.022,21.667,22.013,222890,0
2010-11-24,22.207,22.65,22.129,22.602,204175,0
2010-11-26,22.31,22.495,22.051,22.387,140495,0
2010-11-29,22.207,22.485,21.79,22.427,228846,0
2010-11-30,22.227,22.263,21.917,22.263,424713,0
2010-12-01,22.621,23.053,22.554,22.812,407280,0
2010-12-02,22.744,23.189,22.612,23.179,397925,0
2010-12-03,23.015,23.545,22.782,23.488,307976,0
2010-12-06,23.332,23.639,23.332,23.536,297692,0
2010-12-07,23.737,23.766,23.488,23.639,304318,0
2010-12-08,23.709,24.074,23.679,23.893,357888,0
2010-12-09,24.064,24.064,23.545,23.883,421606,0
2010-12-10,23.883,24.469,23.756,24.335,267549,0
2010-12-13,24.296,24.663,24.296,24.421,284656,0
2010-12-14,24.508,24.536,24.258,24.402,275276,0
2010-12-15,24.306,24.633,24.19,24.392,606669,0
2010-12-16,24.421,24.855,24.122,24.825,451165,0
2010-12-17,24.883,25.47,24.806,25.425,647815,0
2010-12-20,25.48,25.538,25.298,25.347,730557,0
2010-12-21,25.347,25.558,25.347,25.48,673453,0
2010-12-22,25.435,25.558,25.24,25.453,185470,0
2010-12-23,26.165,26.165,24.702,25.606,334131,0
2010-12-27,25.596,25.596,24.883,25.097,225960,0
2010-12-28,25.115,25.268,24.693,25.124,174191,0
2010-12-29,25.078,25.087,24.806,24.951,195978,0
2010-12-30,24.902,24.902,24.335,24.335,861708,0
2010-12-31,24.421,24.673,24.103,24.142,417696,0
2011-01-03,24.421,24.556,24.326,24.431,283011,0
2011-01-04,24.412,24.565,23.527,23.766,396541,0
2011-01-05,23.639,23.699,23.439,23.517,444368,0
2011-01-06,23.498,23.498,23.169,23.302,487535,0
2011-01-07,23.247,23.322,22.612,22.89,427693,0
2011-01-10,22.714,23.12,22.621,23.035,466156,0
2011-01-11,23.604,24.546,23.468,23.893,899050,0
2011-01-12,24.016,24.103,23.709,23.746,314870,0
2011-01-13,23.746,23.873,23.62,23.844,223688,0
2011-01-14,23.727,24.083,23.659,23.968,203491,0
2011-01-18,24.016,24.074,23.639,24.016,255078,0
2011-01-19,23.913,24.19,23.689,23.756,466386,0
2011-01-20,23.584,23.844,23.342,23.342,230165,0
2011-01-21,22.88,23.12,22.397,23.073,530089,0
2011-01-24,22.919,23.312,22.919,23.111,320356,0
2011-01-25,23.025,23.189,22.602,22.958,244696,0
2011-01-26,23.025,23.612,23.025,23.247,342890,0
2011-01-27,23.265,23.332,22.919,22.948,217630,0
2011-01-28,22.871,23.111,22.263,22.283,302435,0
2011-01-31,22.368,22.583,22.217,22.302,489090,0
2011-02-01,22.534,24.055,22.485,23.649,767175,0
2011-02-02,23.669,23.727,23.043,23.332,491315,0
2011-02-03,23.035,23.198,22.263,22.812,749737,0
2011-02-04,22.734,23.169,22.704,23.111,447660,0
2011-02-07,23.208,23.362,23.025,23.111,305817,0
2011-02-08,22.986,23.035,22.621,22.871,453969,0
2011-02-09,22.89,23.302,22.583,22.641,279530,0
2011-02-10,22.534,22.976,22.505,22.871,211472,0
2011-02-11,22.734,23.12,22.734,23.043,168470,0
2011-02-14,23.15,23.488,22.89,23.091,273844,0
2011-02-15,23.101,23.332,22.754,22.754,347429,0
2011-02-16,22.754,22.938,22.593,22.899,192641,0
2011-02-18,22.534,22.574,22.167,22.485,278348,0
2011-02-22,22.227,22.668,22.207,22.397,370243,0
2011-02-23,22.437,22.659,21.868,21.927,306228,0
2011-02-24,21.993,22.377,21.677,22.158,351877,0
2011-02-25,22.427,22.427,22.148,22.387,192366,0
2011-02-28,22.754,22.938,22.485,22.641,308480,0
2011-03-01,22.871,22.871,21.898,21.974,259891,0
2011-03-02,22.022,22.119,21.571,21.782,200232,0
2011-03-03,21.839,22.358,21.79,22.11,281552,0
2011-03-04,22.09,22.358,22.061,22.263,223355,0
2011-03-07,22.485,22.583,21.829,22.051,383099,0
2011-03-08,22.158,22.792,21.733,22.554,368251,0
2011-03-09,22.714,22.909,22.407,22.764,249337,0
2011-03-10,22.524,22.524,22.119,22.217,340385,0
2011-03-11,22.013,22.387,21.713,22.263,259546,0
2011-03-14,22.119,22.329,21.829,22.217,265181,0
2011-03-15,21.414,22.177,21.414,22.022,261274,0
2011-03-16,21.936,22.227,21.743,21.955,352176,0
2011-03-17,22.273,22.368,22.032,22.061,261643,0
2011-03-18,22.187,22.564,22.129,22.255,733302,0
2011-03-21,22.564,22.929,22.446,22.919,153335,0
2011-03-22,22.919,23.218,22.861,23.179,224204,0
2011-03-23,23.208,23.517,23.015,23.488,326217,0
2011-03-24,23.594,23.669,23.332,23.419,365218,0
2011-03-25,23.545,23.649,23.458,23.62,519468,0
2011-03-28,23.689,23.717,23.545,23.612,179563,0
2011-03-29,23.804,23.873,23.38,23.409,390146,0
2011-03-30,23.409,23.498,23.274,23.409,894238,0
2011-03-31,23.478,23.834,23.409,23.784,267567,0
2011-04-01,23.746,24.055,23.352,23.949,190806,0
2011-04-04,24.132,24.556,23.978,24.083,379800,0
2011-04-05,24.093,24.373,23.996,24.093,228746,0
2011-04-06,24.421,24.508,24.132,24.2,317478,0
2011-04-07,24.258,24.316,23.913,23.931,155721,0
2011-04-08,24.132,24.21,23.517,23.604,218778,0
2011-04-11,23.565,23.737,23.342,23.448,131568,0
2011-04-12,23.12,23.284,22.899,22.909,190621,0
2011-04-13,22.948,23.218,22.524,22.714,202606,0
2011-04-14,22.407,22.861,22.302,22.659,192270,0
2011-04-15,22.544,22.602,22.302,22.446,531239,0
2011-04-18,22.246,22.338,21.58,22.329,411824,0
2011-04-19,22.31,22.485,22.167,22.446,217744,0
2011-04-20,22.641,22.734,22.293,22.465,246728,0
2011-04-21,23.073,23.101,22.465,22.475,430482,0
2011-04-25,22.641,22.668,22.246,22.377,241749,0
2011-04-26,22.602,22.65,22.377,22.397,294890,0
2011-04-27,22.446,22.485,22.263,22.437,251087,0
2011-04-28,22.397,22.583,22.255,22.514,184052,0
2011-04-29,22.593,22.831,22.495,22.754,200847,0
2011-05-02,22.764,22.996,22.659,22.704,281992,0
2011-05-03,22.641,22.676,21.984,22.227,290377,0
2011-05-04,22.148,22.246,21.743,21.772,237083,0
2011-05-05,21.743,22.217,21.687,21.79,401255,0
2011-05-06,22.138,22.782,21.955,22.602,481840,0
2011-05-09,22.641,23.101,22.621,22.821,310958,0
2011-05-10,23.006,23.873,23.006,23.709,354110,0
2011-05-11,23.594,23.689,23.043,23.237,202301,0
2011-05-12,23.179,23.545,23.073,23.488,196090,0
2011-05-13,23.574,23.574,23.091,23.13,155579,0
2011-05-16,22.958,23.342,22.929,23.025,277909,0
2011-05-17,22.909,23.091,22.871,22.938,682058,0
2011-05-18,23.025,23.208,22.938,23.043,216825,0
2011-05-19,23.15,23.371,22.851,22.89,222846,0
2011-05-20,22.764,23.035,22.734,22.841,227087,0
2011-05-23,22.724,22.841,22.65,22.734,218142,0
2011-05-24,22.831,22.938,22.641,22.782,325413,0
2011-05-25,22.782,22.948,22.744,22.821,159455,0
2011-05-26,22.812,23.073,22.754,23.006,296818,0
2011-05-27,23.006,23.342,23.006,23.169,148749,0
2011-05-31,23.332,23.448,23.12,23.439,321616,0
2011-06-01,23.302,23.312,22.871,22.89,434354,0
2011-06-02,22.851,22.948,22.485,22.621,539573,0
2011-06-03,22.158,22.348,21.762,21.772,305460,0
2011-06-06,21.829,21.868,21.386,21.452,193554,0
2011-06-07,21.648,21.648,21.234,21.32,217893,0
2011-06-08,21.176,21.424,21.068,21.087,362477,0
2011-06-09,21.176,21.386,21.087,21.215,309346,0
2011-06-10,21.068,21.272,20.712,20.809,223671,0
2011-06-13,20.799,21.126,20.712,20.963,219362,0
2011-06-14,21.146,21.311,21.048,21.225,202227,0
2011-06-15,20.982,21.156,20.702,20.789,177024,0
2011-06-16,20.895,21.404,20.838,21.186,297119,0
2011-06-17,21.292,21.443,21.087,21.262,379633,0
2011-06-20,21.234,21.571,21.225,21.462,168756,0
2011-06-21,21.648,21.858,21.452,21.723,176632,0
2011-06-22,21.58,21.868,21.492,21.492,157923,0
2011-06-23,21.205,21.394,20.982,21.339,450732,0
2011-06-24,21.357,21.858,21.311,21.8,1985052,0
2011-06-27,21.677,21.936,21.6,21.772,318060,0
2011-06-28,21.762,21.955,21.482,21.782,450229,0
2011-06-29,21.858,21.974,21.462,21.658,384437,0
2011-06-30,21.782,21.782,21.571,21.677,330751,0
2011-07-01,21.704,22.158,21.677,22.119,573541,0
2011-07-05,22.041,22.358,22.041,22.227,338718,0
2011-07-06,22.167,22.293,22.061,22.158,251565,0
2011-07-07,22.329,22.514,22.207,22.417,187653,0
2011-07-08,22.11,22.938,22.041,22.704,375679,0
2011-07-11,22.377,22.641,21.82,22.013,284108,0
2011-07-12,21.81,21.858,21.404,21.58,362579,0
2011-07-13,21.619,22.158,21.492,21.677,337724,0
2011-07-14,21.704,21.839,21.077,21.126,180589,0
2011-07-15,21.166,21.492,20.953,21.205,341807,0
2011-07-18,21.156,21.166,20.742,20.858,154995,0
2011-07-19,21.048,21.433,20.876,21.386,195212,0
2011-07-20,21.386,21.677,21.205,21.492,235240,0
2011-07-21,21.58,22.319,21.512,22.207,325910,0
2011-07-22,22.227,22.417,22.119,22.293,244635,0
2011-07-25,21.974,22.187,21.908,21.993,178908,0
2011-07-26,22.013,22.022,21.562,21.648,167148,0
2011-07-27,21.522,21.628,21.028,21.196,300890,0
2011-07-28,21.146,21.386,21.048,21.196,193410,0
2011-07-29,21.019,21.542,20.973,21.196,321836,0
2011-08-01,21.272,21.492,20.819,21.048,329979,0
2011-08-02,20.933,21.32,20.116,20.164,332459,0
2011-08-03,20.25,20.289,19.384,20.018,579428,0
2011-08-04,21.782,21.782,20.347,20.433,902992,0
2011-08-05,20.712,20.789,19.17,19.346,719378,0
2011-08-08,18.892,19.654,17.851,17.851,755569,0
2011-08-09,18.207,18.631,16.926,18.497,959471,0
2011-08-10,18.998,18.998,17.523,17.582,541933,0
2011-08-11,17.6,18.804,17.6,18.534,484992,0
2011-08-12,18.543,18.854,18.083,18.621,241613,0
2011-08-15,18.777,19.189,18.689,19.189,151575,0
2011-08-16,18.988,19.103,18.679,18.854,276699,0
2011-08-17,18.882,19.123,18.602,18.787,236855,0
2011-08-18,18.304,18.43,17.562,17.677,729390,0
2011-08-19,17.35,18.093,17.35,17.736,463174,0
2011-08-22,18.217,18.217,17.696,17.764,302576,0
2011-08-23,17.736,18.343,17.542,18.314,259146,0
2011-08-24,18.226,18.737,18.158,18.679,195850,0
2011-08-25,18.912,18.912,18.138,18.217,282324,0
2011-08-26,18.064,18.572,17.793,18.467,269925,0
2011-08-29,18.679,19.384,18.679,19.355,281780,0
2011-08-30,19.288,19.574,19.027,19.45,362356,0
2011-08-31,19.488,19.564,19.007,19.179,355385,0
2011-09-01,19.258,19.298,18.487,18.747,373004,0
2011-09-02,18.353,18.497,17.841,17.909,468621,0
2011-09-06,17.63,17.938,17.39,17.871,366475,0
2011-09-07,18.187,18.524,18.093,18.497,453461,0
2011-09-08,18.459,18.641,18.363,18.477,354560,0
2011-09-09,18.314,18.314,17.591,17.764,392810,0
2011-09-12,17.486,17.918,17.409,17.764,346578,0
2011-09-13,17.841,18.083,17.764,17.987,267323,0
2011-09-14,18.187,18.777,17.783,18.467,298844,0
2011-09-15,18.621,18.931,18.207,18.902,400754,0
2011-09-16,19.046,19.046,18.563,18.729,330095,0
2011-09-19,18.333,18.582,18.138,18.403,220815,0
2011-09-20,18.42,18.931,18.383,18.393,572237,0
2011-09-21,18.42,18.497,17.9,17.918,480953,0
2011-09-22,17.64,18.016,17.234,17.745,715206,0
2011-09-23,17.582,18.651,17.582,18.459,684758,0
2011-09-26,18.553,18.814,18.304,18.794,354347,0
2011-09-27,19.123,19.403,18.699,18.941,537772,0
2011-09-28,18.872,18.882,17.987,17.987,508228,0
2011-09-29,18.324,18.42,17.716,18.119,510972,0
2011-09-30,17.802,18.449,17.802,18.054,641872,0
2011-10-03,18.036,18.093,16.887,16.887,507547,0
2011-10-04,16.773,17.958,16.677,17.89,568643,0
2011-10-05,17.726,18.42,17.562,18.187,374271,0
2011-10-06,18.304,18.42,17.997,18.393,367461,0
2011-10-07,18.477,18.582,17.968,18.148,175573,0
2011-10-10,18.506,18.979,18.236,18.95,355516,0
2011-10-11,18.854,19.063,18.641,18.979,444096,0
2011-10-12,19.151,19.574,19.007,19.479,369396,0
2011-10-13,19.44,19.75,19.16,19.683,549221,0
2011-10-14,19.76,20.23,19.76,20.23,316678,0
2011-10-17,20.047,20.087,19.574,19.721,480320,0
2011-10-18,19.634,20,19.218,19.874,568170,0
2011-10-19,19.594,20.154,19.594,19.806,496952,0
2011-10-20,19.594,20.018,19.469,20,339741,0
2011-10-21,20.347,20.48,20.028,20.442,305030,0
2011-10-24,20.413,21.552,20.385,21.542,444741,0
2011-10-25,21.329,21.347,20.752,20.828,572270,0
2011-10-26,21.068,21.329,20.49,21.234,342433,0
2011-10-27,21.743,22.524,21.482,22.358,450336,0
2011-10-28,22.207,22.446,21.658,21.687,344218,0
2011-10-31,21.262,21.658,20.973,21.002,316586,0
2011-11-01,20.309,20.924,20.174,20.24,358345,0
2011-11-02,20.596,21.002,20.433,20.684,416425,0
2011-11-03,21.011,21.677,20.664,21.562,390116,0
2011-11-04,21.196,21.347,20.982,21.176,252504,0
2011-11-07,21.087,21.087,20.452,20.886,339179,0
2011-11-08,20.596,21.492,20.596,21.386,320108,0
2011-11-09,20.789,21.019,20.47,20.53,428741,0
2011-11-10,20.838,22.013,20.636,21.376,428808,0
2011-11-11,21.452,21.927,21.394,21.704,336999,0
2011-11-14,21.619,21.619,21.186,21.329,250960,0
2011-11-15,21.156,22.032,21.156,21.945,325757,0
2011-11-16,21.687,22.022,21.433,21.462,420024,0
2011-11-17,21.357,21.6,21.038,21.136,260724,0
2011-11-18,21.262,21.562,21.146,21.532,261040,0
2011-11-21,20.943,21.126,20.712,20.742,397228,0
2011-11-22,20.712,20.771,20.319,20.394,198344,0
2011-11-23,19.97,20.211,19.806,19.96,268054,0
2011-11-25,19.816,20.057,19.584,19.594,110315,0
2011-11-28,20.037,20.55,19.921,20.347,319924,0
2011-11-29,20.394,20.596,20.279,20.404,286797,0
2011-11-30,21.126,21.658,20.819,21.571,754729,0
2011-12-01,21.443,21.667,21.225,21.234,229623,0
2011-12-02,21.571,21.658,21.038,21.126,143332,0
2011-12-05,21.482,21.492,21.087,21.301,322636,0
2011-12-06,21.301,21.79,21.234,21.628,241185,0
2011-12-07,21.136,21.658,21.077,21.552,191270,0
2011-12-08,21.272,21.386,20.742,20.789,279909,0
2011-12-09,20.819,21.282,20.819,21.176,294797,0
2011-12-12,21.136,21.262,20.828,21.244,323778,0
2011-12-13,21.357,21.404,20.55,20.692,322179,0
2011-12-14,20.309,20.52,20.116,20.134,247741,0
2011-12-15,20.385,20.626,20.164,20.48,194237,0
2011-12-16,20.692,21.048,20.116,20.22,715380,0
2011-12-19,20.25,20.53,19.902,19.941,307088,0
2011-12-20,20.47,20.781,20.385,20.722,307718,0
2011-12-21,20.742,21.058,20.46,21.011,192440,0
2011-12-22,21.107,21.743,20.914,21.472,235680,0
2011-12-23,21.609,21.753,21.262,21.282,169167,0
2011-12-27,21.146,21.339,20.876,21.215,187816,0
2011-12-28,21.205,21.205,20.577,20.664,328507,0
2011-12-29,21.048,21.186,20.789,20.982,942488,0
2011-12-30,21.156,21.156,20.799,20.799,254232,0
2012-01-03,21.146,21.357,21.011,21.215,426849,0
2012-01-04,21.019,21.058,20.712,20.992,263172,0
2012-01-05,20.828,21.068,20.636,21.028,260442,0
2012-01-06,21.097,21.404,20.819,21.262,290730,0
2012-01-09,21.244,21.272,21.002,21.196,302443,0
2012-01-10,21.462,21.472,21.262,21.404,266951,0
2012-01-11,21.311,21.339,21.097,21.196,171353,0
2012-01-12,21.205,21.414,21.126,21.376,210554,0
2012-01-13,21.038,21.234,20.973,21.225,207271,0
2012-01-17,21.404,21.552,20.963,21.028,292416,0
2012-01-18,20.866,20.973,20.712,20.886,207519,0
2012-01-19,21.117,21.292,20.781,21.058,267764,0
2012-01-20,21.117,21.648,20.982,21.619,248892,0
2012-01-23,21.658,21.677,21.292,21.648,164729,0
2012-01-24,21.433,22.022,21.433,21.955,238712,0
2012-01-25,21.964,22.207,21.677,21.955,195962,0
2012-01-26,21.917,22.07,21.704,21.888,270235,0
2012-01-27,21.782,22.237,21.753,22.061,176410,0
2012-01-30,21.908,22.237,21.858,22.11,277360,0
2012-01-31,22.293,22.446,22.003,22.273,235718,0
2012-02-01,22.177,22.909,21.964,22.871,384414,0
2012-02-02,21.927,22.871,21.733,22.564,507144,0
2012-02-03,23.208,24.006,23.208,23.958,657109,0
2012-02-06,23.834,23.968,23.478,23.649,271118,0
2012-02-07,23.612,23.958,23.488,23.574,307063,0
2012-02-08,23.507,23.689,23.293,23.545,219547,0
2012-02-09,23.968,24.142,23.804,23.903,355327,0
2012-02-10,23.293,23.689,23.15,23.198,232673,0
2012-02-13,23.293,23.709,23.218,23.699,125179,0
2012-02-14,23.517,23.949,23.448,23.931,210770,0
2012-02-15,24.046,24.046,23.293,23.439,175340,0
2012-02-16,23.498,23.987,23.468,23.903,207437,0
2012-02-17,23.987,24.016,23.659,23.679,133053,0
2012-02-21,23.536,24.083,23.12,24.036,273075,0
2012-02-22,23.844,24.18,23.527,23.844,368813,0
2012-02-23,23.949,24.132,23.737,24.122,202924,0
2012-02-24,24.064,24.064,23.794,23.978,280525,0
2012-02-27,23.766,24.421,23.371,24.21,396852,0
2012-02-28,24.421,25.115,24.151,24.344,644526,0
2012-02-29,24.479,24.565,23.293,23.659,2035441,0
2012-03-01,23.709,23.958,23.458,23.458,429989,0
2012-03-02,23.574,23.574,22.686,22.812,453133,0
2012-03-05,23.043,23.14,22.659,23.14,268056,0
2012-03-06,22.659,23.073,22.554,22.593,299816,0
2012-03-07,22.659,22.929,22.593,22.899,206388,0
2012-03-08,23.025,23.409,22.782,23.322,332344,0
2012-03-09,23.247,23.746,23.159,23.507,275979,0
2012-03-12,23.498,23.717,23.073,23.218,252328,0
2012-03-13,23.237,23.409,22.831,23.4,545630,0
2012-03-14,23.342,23.4,22.948,23.043,317458,0
2012-03-15,22.958,23.312,22.929,23.247,166250,0
2012-03-16,23.12,23.284,22.958,23.12,564415,0
2012-03-19,23.198,24.083,23.14,23.854,500702,0
2012-03-20,23.776,23.824,23.604,23.659,359267,0
2012-03-21,23.669,23.968,23.604,23.903,440495,0
2012-03-22,23.574,23.987,23.574,23.958,430341,0
2012-03-23,23.873,24.431,23.824,24.316,533144,0
2012-03-26,24.565,25.039,24.344,25.009,626008,0
2012-03-27,25.049,25.21,24.902,25.163,421757,0
2012-03-28,25.115,25.21,24.855,25.19,320976,0
2012-03-29,25.009,25.386,24.941,25.278,487504,0
2012-03-30,25.517,25.517,25.2,25.396,385722,0
2012-04-02,25.258,25.913,25.258,25.895,519847,0
2012-04-03,25.752,25.885,25.396,25.518,489981,0
2012-04-04,25.172,25.327,24.922,25.181,395808,0
2012-04-05,25.019,25.181,24.912,24.98,189334,0
2012-04-09,24.373,24.999,24.373,24.825,261578,0
2012-04-10,24.73,24.796,24.431,24.575,397140,0
2012-04-11,24.796,25.115,24.643,25.115,336344,0
2012-04-12,25.087,25.586,24.941,25.538,233544,0
2012-04-13,25.357,25.415,24.902,25.23,633391,0
2012-04-16,25.278,25.586,25.097,25.376,194860,0
2012-04-17,25.538,26.099,25.347,25.865,364523,0
2012-04-18,25.772,25.772,25.366,25.596,393662,0
2012-04-19,25.528,25.586,24.961,25.288,598482,0
2012-04-20,25.865,25.865,25.288,25.415,302938,0
2012-04-23,25.019,25.268,24.663,25.087,436422,0
2012-04-24,25.172,25.654,25.019,25.577,325008,0
2012-04-25,26,26.32,25.762,26.04,401601,0
2012-04-26,26.04,26.04,25.81,25.895,215192,0
2012-04-27,25.963,26.492,25.742,26.434,318576,0
2012-04-30,26.32,26.424,25.508,25.723,424798,0
2012-05-01,25.703,26.06,25.47,25.47,373968,0
2012-05-02,25.22,26.01,25.22,26.01,418596,0
2012-05-03,26.657,26.974,24.902,26.204,734698,0
2012-05-04,26.223,26.31,25.386,25.425,389440,0
2012-05-07,25.47,25.885,25.337,25.568,318102,0
2012-05-08,25.48,25.723,25.268,25.654,351483,0
2012-05-09,25.288,25.635,25.049,25.376,461579,0
2012-05-10,25.713,26.145,25.625,26.07,536774,0
2012-05-11,25.79,26.07,25.703,25.885,196937,0
2012-05-14,25.625,25.772,25.258,25.258,322136,0
2012-05-15,25.19,25.772,25.143,25.453,207233,0
2012-05-16,25.836,25.895,25.425,25.47,389653,0
2012-05-17,25.654,25.713,24.749,25.029,936894,0
2012-05-18,24.951,25.24,24.489,24.739,365694,0
2012-05-21,24.912,25.059,24.479,24.816,444913,0
2012-05-22,24.767,24.951,24.239,24.373,335118,0
2012-05-23,24.103,24.354,23.844,24.296,298324,0
2012-05-24,24.364,24.441,24.055,24.383,239042,0
2012-05-25,24.373,24.449,24.18,24.277,295817,0
2012-05-29,24.373,24.556,24.239,24.326,365468,0
2012-05-30,24.21,24.364,24.046,24.064,288911,0
2012-05-31,24.151,24.22,23.612,24.074,287688,0
2012-06-01,23.507,23.883,23.4,23.429,259105,0
2012-06-04,23.594,23.689,22.976,23.371,235318,0
2012-06-05,23.179,23.659,22.861,23.639,316478,0
2012-06-06,23.717,24.142,23.659,24.142,163203,0
2012-06-07,24.412,24.673,23.679,23.699,291827,0
2012-06-08,23.659,24.287,23.302,24.248,399824,0
2012-06-11,24.546,24.546,23.863,23.873,327995,0
2012-06-12,23.996,24.103,23.717,24.103,129855,0
2012-06-13,24.151,24.335,23.604,23.679,206997,0
2012-06-14,23.689,24.316,23.574,24.171,248168,0
2012-06-15,24.093,24.683,24.093,24.421,507912,0
2012-06-18,24.229,24.99,24.151,24.721,351113,0
2012-06-19,24.806,25.693,24.739,25.538,408480,0
2012-06-20,25.453,26.377,25.327,26.349,595517,0
2012-06-21,26.194,26.3,25.616,25.772,749240,0
2012-06-22,25.963,25.983,24.749,24.825,2081371,0
2012-06-25,24.392,24.585,23.478,23.931,412249,0
2012-06-26,23.834,24.248,23.639,24.093,340379,0
2012-06-27,24.055,24.344,23.987,24.344,271910,0
2012-06-28,24.083,24.344,23.814,24.344,309731,0
2012-06-29,24.845,25.186,24.643,25.124,388005,0
2012-07-02,25.153,25.461,25.029,25.461,417409,0
2012-07-03,25.453,26.089,25.337,26.079,210574,0
2012-07-05,25.913,26.453,25.79,26.367,333785,0
2012-07-06,26.3,26.472,25.953,26.3,348647,0
2012-07-09,26.174,26.492,26.01,26.31,455768,0
2012-07-10,26.492,26.492,26.194,26.251,251022,0
2012-07-11,26.339,26.387,25.568,25.673,301526,0
2012-07-12,25.518,25.558,25.078,25.444,416536,0
2012-07-13,25.518,26.241,25.337,26.223,260937,0
2012-07-16,26.079,26.502,25.723,26.387,295008,0
2012-07-17,26.492,26.974,26.251,26.522,479552,0
2012-07-18,26.406,26.82,26.01,26.204,272000,0
2012-07-19,26.416,26.657,26.04,26.137,313023,0
2012-07-20,25.885,26,24.912,25.068,532119,0
2012-07-23,24.739,25.153,24.565,25.068,241314,0
2012-07-24,25.268,25.268,24.161,24.229,279727,0
2012-07-25,24.479,24.585,24.258,24.354,212473,0
2012-07-26,24.702,24.865,24.277,24.614,423710,0
2012-07-27,24.683,25.405,24.663,25.115,686164,0
2012-07-30,25.22,25.47,24.931,25.288,589907,0
2012-07-31,25.19,25.308,24.739,24.767,378706,0
2012-08-01,24.816,24.835,23.968,24.229,709952,0
2012-08-02,24.074,24.469,23.284,23.689,670076,0
2012-08-03,24.132,24.749,23.958,24.663,440862,0
2012-08-06,24.796,24.931,24.248,24.865,406039,0
2012-08-07,24.97,25.396,24.902,24.922,487624,0
2012-08-08,24.845,25.087,24.653,25.039,198801,0
2012-08-09,25.049,25.376,24.97,25.308,212853,0
2012-08-10,25.23,25.586,24.97,25.499,268806,0
2012-08-13,25.518,25.855,25.288,25.81,359770,0
2012-08-14,25.904,25.983,25.48,25.548,418978,0
2012-08-15,25.415,25.819,23.679,25.79,307609,0
2012-08-16,25.781,25.983,25.461,25.865,281431,0
2012-08-17,25.781,25.963,25.663,25.953,132693,0
2012-08-20,25.819,25.943,25.47,25.723,132127,0
2012-08-21,25.742,25.855,25.425,25.444,241593,0
2012-08-22,24.835,25.337,24.624,24.806,375035,0
2012-08-23,24.806,25.078,24.658,24.777,260176,0
2012-08-24,24.702,25.172,24.392,24.999,224776,0
2012-08-27,25.153,25.153,24.739,24.893,155081,0
2012-08-28,24.845,25.029,24.633,24.767,226605,0
2012-08-29,24.902,25.762,24.711,24.816,204176,0
2012-08-30,24.758,24.855,24.643,24.739,138606,0
2012-08-31,24.951,25.059,24.614,24.99,203332,0
2012-09-04,25.068,25.865,24.931,25.733,341440,0
2012-09-05,25.654,25.909,25.528,25.772,260996,0
2012-09-06,25.855,26.349,25.781,26.174,208898,0
2012-09-07,26.31,26.31,26.02,26.108,175286,0
2012-09-10,26.127,26.261,25.827,25.991,273987,0
2012-09-11,26.472,26.472,26.05,26.214,198517,0
2012-09-12,26.349,26.618,26.117,26.339,216771,0
2012-09-13,26.271,26.56,26.079,26.214,418583,0
2012-09-14,26.377,26.627,26.204,26.492,262667,0
2012-09-17,26.472,26.657,26.424,26.57,194421,0
2012-09-18,26.453,26.453,25.973,26.349,215419,0
2012-09-19,26.492,26.492,26.04,26.165,172257,0
2012-09-20,25.943,26.31,25.781,26.271,140291,0
2012-09-21,26.57,26.57,25.953,26.07,801352,0
2012-09-24,25.923,26.174,25.81,26.02,236367,0
2012-09-25,26.03,26.184,25.568,25.663,310525,0
2012-09-26,25.772,25.973,24.98,25.115,271080,0
2012-09-27,25.23,25.518,24.98,25.347,216092,0
2012-09-28,25.181,25.596,25.107,25.298,144367,0
2012-10-01,25.124,25.435,24.98,25.107,286741,0
2012-10-02,25.278,25.442,25.087,25.23,250565,0
2012-10-03,25.23,25.499,25.078,25.435,118220,0
2012-10-04,25.508,25.527,25.124,25.396,167634,0
2012-10-05,25.22,25.713,25.22,25.528,152409,0
2012-10-08,25.347,25.444,25.143,25.172,98102,0
2012-10-09,25.21,25.21,24.536,24.653,317458,0
2012-10-10,24.73,24.73,24.344,24.421,172491,0
2012-10-11,24.663,24.845,24.517,24.604,307223,0
2012-10-12,24.614,24.786,24.546,24.673,258274,0
2012-10-15,24.673,24.931,24.604,24.643,294307,0
2012-10-16,24.721,24.806,24.354,24.702,186998,0
2012-10-17,24.721,25.115,24.663,25.115,284505,0
2012-10-18,25.115,25.22,24.806,24.902,454910,0
2012-10-19,24.777,24.931,24.006,24.083,413591,0
2012-10-22,24.055,24.383,24.046,24.22,213383,0
2012-10-23,24.064,24.093,23.62,23.873,330010,0
2012-10-24,23.913,24.083,23.689,23.756,162897,0
2012-10-25,24.026,24.546,23.679,23.804,171837,0
2012-10-26,24.093,24.239,23.766,24.18,207013,0
2012-10-31,24.268,24.999,24.171,24.98,293555,0
2012-11-01,25.087,25.79,24.922,25.558,291029,0
2012-11-02,25.693,26,25.48,25.548,246732,0
2012-11-05,25.538,25.663,24.829,24.912,331215,0
2012-11-06,25.068,25.558,25.068,25.376,179337,0
2012-11-07,25.009,25.518,24.835,24.855,358431,0
2012-11-08,24.739,25.037,24.344,24.508,329541,0
2012-11-09,24.335,25.21,24.21,24.306,221436,0
2012-11-12,24.326,24.517,23.978,24.113,283834,0
2012-11-13,23.949,24.103,23.545,23.574,388167,0
2012-11-14,23.604,24.039,23.302,23.478,270162,0
2012-11-15,23.419,23.601,23.091,23.439,148836,0
2012-11-16,23.362,23.574,22.919,23.371,203038,0
2012-11-19,23.639,24.354,23.395,24.19,338268,0
2012-11-20,24.064,24.142,23.429,23.594,241824,0
2012-11-21,23.612,24.132,23.342,24.132,300977,0
2012-11-23,24.268,24.313,23.941,24.248,166939,0
2012-11-26,24.113,24.268,24.046,24.113,229278,0
2012-11-27,24.055,24.373,23.949,23.958,307683,0
2012-11-28,23.814,24.287,23.594,24.287,251390,0
2012-11-29,24.421,24.912,24.354,24.673,348983,0
2012-11-30,24.777,24.875,24.508,24.816,355598,0
2012-12-03,25.019,25.029,24.449,24.912,270681,0
2012-12-04,24.922,25.134,24.527,24.806,391591,0
2012-12-05,24.902,25.258,24.825,25.029,245292,0
2012-12-06,25.087,25.405,24.999,25.2,280633,0
2012-12-07,25.22,25.376,25.107,25.249,176780,0
2012-12-10,25.298,25.528,25.163,25.528,192389,0
2012-12-11,25.625,25.953,25.463,25.663,271632,0
2012-12-12,25.683,25.8,25.357,25.357,342580,0
2012-12-13,25.366,25.366,24.565,24.883,534601,0
2012-12-14,24.73,24.961,24.643,24.893,448189,0
2012-12-17,24.961,25.508,24.855,25.489,300281,0
2012-12-18,25.489,26.108,25.337,25.991,419680,0
2012-12-19,25.819,26.01,25.548,25.781,226043,0
2012-12-20,25.723,25.846,25.548,25.577,221707,0
2012-12-21,25.337,25.453,25.009,25.453,1140781,0
2012-12-24,25.288,25.288,24.653,25.2,154186,0
2012-12-26,25.288,25.405,25.078,25.303,192880,0
2012-12-27,25.24,25.425,25.097,25.298,226869,0
2012-12-28,25.124,25.48,25.117,25.19,125249,0
2012-12-31,25.19,25.586,25.05,25.499,247846,0
2013-01-02,26.01,26.04,25.635,25.895,674728,0
2013-01-03,25.895,26.04,25.703,25.885,216068,0
2013-01-04,26.127,27.283,25.964,27.225,496059,0
2013-01-07,27.081,27.707,27.004,27.57,594203,0
2013-01-08,27.455,27.455,26.966,27.023,162420,0
2013-01-09,27.177,27.224,26.974,27.186,146530,0
2013-01-10,27.205,27.302,26.906,27.081,146113,0
2013-01-11,27.147,27.484,27.033,27.312,183775,0
2013-01-14,27.137,27.416,26.886,27.117,168740,0
2013-01-15,27.117,27.292,26.82,27.225,163763,0
2013-01-16,27.023,27.107,26.896,26.994,135798,0
2013-01-17,27.157,27.416,27.018,27.388,187988,0
2013-01-18,27.388,27.821,27.312,27.781,219844,0
2013-01-22,27.601,27.879,27.343,27.84,182736,0
2013-01-23,27.791,27.958,27.416,27.436,138784,0
2013-01-24,27.484,27.879,27.383,27.688,187901,0
2013-01-25,27.889,28.187,27.791,28.027,217695,0
2013-01-28,28.083,28.255,28.018,28.205,319678,0
2013-01-29,28.255,28.401,27.998,28.235,234254,0
2013-01-30,28.168,28.267,27.215,27.553,600850,0
2013-01-31,27.581,28.099,27.091,27.611,510111,0
2013-02-01,27.669,28.073,27.601,27.734,279663,0
2013-02-04,27.455,27.533,27.127,27.147,225419,0
2013-02-05,27.205,27.455,27.147,27.445,186106,0
2013-02-06,27.253,27.533,27.127,27.455,160166,0
2013-02-07,27.445,27.601,27.354,27.581,136922,0
2013-02-08,27.573,28.353,27.573,28.158,263575,0
2013-02-11,28.235,28.535,27.762,28.083,289952,0
2013-02-12,27.958,28.055,27.84,28.027,176731,0
2013-02-13,27.929,28.421,27.929,28.421,305074,0
2013-02-14,28.284,28.525,28.255,28.477,205075,0
2013-02-15,28.535,28.785,28.344,28.651,296868,0
2013-02-19,28.622,29.016,28.612,28.931,280203,0
2013-02-20,28.892,29.278,28.717,28.97,429308,0
2013-02-21,28.815,29.2,28.421,28.458,562912,0
2013-02-22,28.622,28.66,27.938,28.468,166785,0
2013-02-25,28.525,28.612,27.707,27.762,243206,0
2013-02-26,27.978,28.113,27.698,27.879,208648,0
2013-02-27,27.669,28.225,27.669,28.055,150137,0
2013-02-28,28.074,28.178,27.752,27.801,377197,0
2013-03-01,27.563,28.091,27.484,27.869,271502,0
2013-03-04,27.716,27.831,27.225,27.65,386500,0
2013-03-05,27.716,28.161,27.504,28.064,254872,0
2013-03-06,28.008,28.401,28.008,28.324,212276,0
2013-03-07,28.138,28.525,28.138,28.496,198448,0
2013-03-08,28.688,29.315,28.66,29.19,415832,0
2013-03-11,29.016,29.229,28.976,29.219,220967,0
2013-03-12,29.064,29.268,28.95,29.074,129127,0
2013-03-13,29.074,29.18,28.97,29.025,185287,0
2013-03-14,29.035,29.18,28.98,29.16,158418,0
2013-03-15,29.229,29.498,29.007,29.392,712803,0
2013-03-18,29.007,29.825,29.007,29.585,279734,0
2013-03-19,29.624,29.825,29.238,29.507,393415,0
2013-03-20,29.576,30.338,29.383,30.319,296227,0
2013-03-21,30.142,30.241,29.672,29.895,278064,0
2013-03-22,29.98,30.142,29.915,30.075,179703,0
2013-03-25,30.113,30.251,29.46,29.825,260639,0
2013-03-26,30.046,30.046,29.383,29.46,306301,0
2013-03-27,29.248,29.422,28.97,29.325,330562,0
2013-03-28,29.46,29.527,29.298,29.373,346932,0
2013-04-01,29.383,29.432,28.572,28.747,301967,0
2013-04-02,28.95,29.18,28.158,28.197,260209,0
2013-04-03,28.376,28.376,27.581,27.621,320440,0
2013-04-04,27.716,27.909,27.616,27.707,291925,0
2013-04-05,27.215,27.388,27.081,27.177,261502,0
2013-04-08,27.302,27.349,27.099,27.322,456113,0
2013-04-09,25.904,26.108,25.078,25.107,1574931,0
2013-04-10,25.049,25.48,24.941,25.181,997893,0
2013-04-11,25.087,25.181,24.902,25.039,720299,0
2013-04-12,24.98,25.049,24.19,24.517,669731,0
2013-04-15,24.316,24.565,23.903,24.016,704986,0
2013-04-16,24.103,24.767,23.996,24.494,953407,0
2013-04-17,24.296,24.483,23.794,23.931,402280,0
2013-04-18,24.093,24.229,23.458,23.545,469998,0
2013-04-19,23.689,23.922,23.507,23.574,508510,0
2013-04-22,23.794,24.151,23.274,24.074,609370,0
2013-04-23,23.968,24.711,23.968,24.673,504968,0
2013-04-24,24.73,24.931,24.604,24.865,291696,0
2013-04-25,24.883,25.268,24.883,24.99,369800,0
2013-04-26,24.912,24.951,24.702,24.806,247086,0
2013-04-29,24.865,25.153,24.825,25.049,280078,0
2013-04-30,25.163,25.396,25.049,25.327,337942,0
2013-05-01,25.308,25.327,24.556,24.663,735045,0
2013-05-02,24.721,25.616,24.2,25.616,675616,0
2013-05-03,25.943,26.223,25.733,25.865,329507,0
2013-05-06,25.933,26.271,25.645,26.145,301249,0
2013-05-07,26.271,26.453,25.742,26.231,410301,0
2013-05-08,26.231,26.512,26.141,26.31,331844,0
2013-05-09,26.204,26.377,25.983,26.06,201709,0
2013-05-10,26.02,26.31,25.827,26.137,300427,0
2013-05-13,26.165,26.241,25.772,26.117,269681,0
2013-05-14,26.194,26.82,26.194,26.696,358477,0
2013-05-15,26.531,27.043,26.522,26.936,369544,0
2013-05-16,26.82,27.377,26.82,27.283,560019,0
2013-05-17,27.349,27.84,27.244,27.781,370295,0
2013-05-20,27.679,27.988,27.553,27.631,238493,0
2013-05-21,27.591,27.909,27.033,27.167,341271,0
2013-05-22,27.127,27.416,26.686,26.848,224415,0
2013-05-23,26.541,26.956,26.541,26.848,209287,0
2013-05-24,26.772,27.063,26.512,27.043,273278,0
2013-05-28,27.359,27.514,26.936,27.186,409961,0
2013-05-29,27.004,27.004,26.551,26.657,246610,0
2013-05-30,26.82,27.004,26.657,26.762,187594,0
2013-05-31,26.686,26.886,26.531,26.56,148264,0
2013-06-03,26.686,26.974,26.492,26.734,507369,0
2013-06-04,26.81,27.033,26.31,26.397,542176,0
2013-06-05,26.29,26.416,25.752,25.933,297987,0
2013-06-06,25.904,26.01,25.425,25.865,350243,0
2013-06-07,26.108,26.108,25.606,25.913,147017,0
2013-06-10,26.079,26.204,25.819,26.165,140580,0
2013-06-11,25.953,26.194,25.693,25.953,158568,0
2013-06-12,26.194,26.194,25.885,25.933,211220,0
2013-06-13,25.991,26.155,25.596,25.703,442072,0
2013-06-14,25.606,25.827,25.21,25.258,361584,0
2013-06-17,25.528,25.769,24.98,25.22,532210,0
2013-06-18,25.288,25.752,25.288,25.752,306843,0
2013-06-19,22.302,22.593,21.733,22.246,5036371,0
2013-06-20,22.051,22.89,21.964,22.792,1504636,0
2013-06-21,22.861,22.958,22.417,22.871,1271730,0
2013-06-24,22.564,22.774,22.315,22.534,636219,0
2013-06-25,22.696,22.919,22.427,22.446,792942,0
2013-06-26,22.574,22.909,22.397,22.704,711336,0
2013-06-27,22.754,23.082,22.668,22.802,579212,0
2013-06-28,22.704,22.802,22.465,22.65,2087373,0
2013-07-01,22.871,22.909,22.564,22.631,532265,0
2013-07-02,22.574,22.686,22.095,22.177,783281,0
2013-07-03,21.993,22.544,21.993,22.475,253181,0
2013-07-05,22.237,22.821,22.237,22.782,309892,0
2013-07-08,22.792,22.812,22.427,22.641,582593,0
2013-07-09,22.696,23.082,22.564,23.063,663430,0
2013-07-10,23.073,23.227,22.986,23.15,458564,0
2013-07-11,23.293,23.498,23.091,23.419,529135,0
2013-07-12,23.448,23.662,23.198,23.439,383206,0
2013-07-15,23.507,24.006,23.458,23.931,412538,0
2013-07-16,24.006,24.18,23.439,23.468,373191,0
2013-07-17,23.659,23.941,23.448,23.727,312156,0
2013-07-18,23.863,24.316,23.746,24.016,378044,0
2013-07-19,24.026,24.229,23.863,23.958,316421,0
2013-07-22,23.863,24.132,23.804,23.903,244303,0
2013-07-23,24.055,24.083,23.639,23.893,290977,0
2013-07-24,23.931,24.026,23.189,23.265,530922,0
2013-07-25,23.293,23.478,23.101,23.371,406433,0
2013-07-26,23.247,23.247,22.734,22.929,869720,0
2013-07-29,22.958,23.063,22.612,22.659,320051,0
2013-07-30,22.734,22.88,22.641,22.812,307249,0
2013-07-31,22.968,22.968,22.583,22.734,388101,0
2013-08-01,22.909,23.302,22.554,23.169,266436,0
2013-08-02,23.025,23.362,22.754,22.938,430423,0
2013-08-05,22.968,23.302,22.938,22.986,280811,0
2013-08-06,22.88,22.919,22.246,22.534,511279,0
2013-08-07,22.534,22.714,22.377,22.427,808944,0
2013-08-08,22.544,22.802,22.013,22.514,630003,0
2013-08-09,22.032,22.377,21.81,22.177,368698,0
2013-08-12,22.177,22.437,21.99,22.177,434462,0
2013-08-13,22.31,22.31,21.984,22.119,347464,0
2013-08-14,22.187,22.205,21.868,21.955,356558,0
2013-08-15,21.753,21.79,21.394,21.772,670192,0
2013-08-16,21.687,21.984,21.522,21.628,485346,0
2013-08-19,21.658,21.79,21.404,21.704,496564,0
2013-08-20,21.878,22.197,21.782,22.11,281198,0
2013-08-21,22.1,22.554,22.1,22.31,434677,0
2013-08-22,22.437,22.621,21.927,22.514,376525,0
2013-08-23,22.534,22.534,22.237,22.377,261488,0
2013-08-26,22.544,22.899,22.437,22.668,387823,0
2013-08-27,22.368,22.636,22.368,22.446,559947,0
2013-08-28,22.485,22.554,22.348,22.397,295304,0
2013-08-29,22.446,22.593,22.1,22.148,513218,0
2013-08-30,22.148,22.172,21.839,21.945,303838,0
2013-09-03,22.273,22.338,21.964,22.148,478108,0
2013-09-04,22.177,22.293,21.984,22.273,304641,0
2013-09-05,22.255,22.554,22.08,22.397,268775,0
2013-09-06,22.593,22.704,22.177,22.475,225484,0
2013-09-09,22.407,23.025,22.407,23.025,288870,0
2013-09-10,23.179,23.448,22.958,23.371,343373,0
2013-09-11,23.39,23.565,23.265,23.517,277251,0
2013-09-12,23.536,23.565,23.274,23.38,272395,0
2013-09-13,23.498,23.517,23.352,23.409,210145,0
2013-09-16,23.604,23.903,23.54,23.756,344986,0
2013-09-17,23.766,24.122,23.689,24.093,264820,0
2013-09-18,24.171,24.865,23.996,24.845,430605,0
2013-09-19,24.865,25.059,24.614,24.693,370436,0
2013-09-20,24.711,24.941,24.614,24.758,905462,0
2013-09-23,24.806,24.865,24.653,24.711,450949,0
2013-09-24,24.796,24.796,24.344,24.373,526279,0
2013-09-25,24.449,24.565,24.161,24.373,449568,0
2013-09-26,24.633,24.721,24.421,24.711,555345,0
2013-09-27,24.527,25.078,24.316,25.029,399640,0
2013-09-30,24.835,24.951,24.653,24.941,397668,0
2013-10-01,22.976,24.99,22.976,24.711,528770,0
2013-10-02,24.614,24.749,24.239,24.624,401717,0
2013-10-03,24.663,24.663,24.18,24.268,391648,0
2013-10-04,24.239,24.565,24.083,24.449,335699,0
2013-10-07,24.296,24.296,24.074,24.093,358017,0
2013-10-08,24.093,24.132,23.649,23.784,409513,0
2013-10-09,23.931,23.931,23.247,23.604,449052,0
2013-10-10,23.883,24.258,23.689,23.824,586485,0
2013-10-11,23.555,24.777,23.555,24.683,330509,0
2013-10-14,24.624,24.816,24.479,24.575,228158,0
2013-10-15,24.459,24.711,24.354,24.633,316910,0
2013-10-16,24.893,25.107,24.373,24.749,337772,0
2013-10-17,24.711,25.107,24.585,25.097,333747,0
2013-10-18,25.298,25.47,25.039,25.444,335387,0
2013-10-21,25.499,25.713,25.278,25.683,284108,0
2013-10-22,25.81,25.973,25.616,25.663,181136,0
2013-10-23,25.586,25.846,25.518,25.568,231584,0
2013-10-24,25.683,25.991,25.538,25.827,242275,0
2013-10-25,25.933,25.963,25.654,25.8,228158,0
2013-10-28,25.79,25.904,25.635,25.885,247779,0
2013-10-29,25.885,26.214,25.781,25.973,160791,0
2013-10-30,25.991,26.165,25.616,25.683,193695,0
2013-10-31,25.733,25.733,25.143,25.172,432656,0
2013-11-01,25.087,25.499,25.087,25.435,434517,0
2013-11-04,25.489,25.8,25.366,25.713,343896,0
2013-11-05,25.654,25.8,25.558,25.673,219543,0
2013-11-06,25.742,25.752,25.19,25.461,314936,0
2013-11-07,25.528,25.586,25.153,25.181,339435,0
2013-11-08,25.163,25.528,25.009,25.48,356666,0
2013-11-11,25.48,25.518,25.308,25.415,216949,0
2013-11-12,25.405,25.538,25.172,25.453,196187,0
2013-11-13,25.337,25.499,25.2,25.376,349918,0
2013-11-14,26.231,27.821,26.099,27.631,1444416,0
2013-11-15,28.902,28.902,27.464,27.811,989655,0
2013-11-18,27.889,28.265,27.524,27.65,574327,0
2013-11-19,27.591,27.743,27.302,27.464,449467,0
2013-11-20,27.504,27.698,27.107,27.253,326356,0
2013-11-21,27.426,27.65,27.147,27.455,272065,0
2013-11-22,27.416,27.601,27.137,27.533,332688,0
2013-11-25,27.514,27.66,27.263,27.464,265629,0
2013-11-26,27.533,27.84,27.322,27.553,304388,0
2013-11-27,27.66,27.869,27.455,27.631,298538,0
2013-11-29,27.791,27.938,27.307,27.543,161996,0
2013-12-02,27.533,27.65,26.752,26.966,523062,0
2013-12-03,26.858,27.072,26.676,26.916,735963,0
2013-12-04,26.886,26.936,26.174,26.194,555032,0
2013-12-05,26.251,26.743,26.02,26.706,394453,0
2013-12-06,27.033,27.273,26.743,26.876,252313,0
2013-12-09,26.81,26.994,26.231,26.551,407323,0
2013-12-10,26.223,26.647,26.194,26.329,302594,0
2013-12-11,26.424,26.453,25.827,26.31,411266,0
2013-12-12,26.32,26.696,26.32,26.406,355214,0
2013-12-13,26.492,26.906,25.933,26.06,391103,0
2013-12-16,26.155,26.551,26.099,26.453,299160,0
2013-12-17,26.482,26.482,25.836,25.983,712398,0
2013-12-18,25.963,26.127,25.568,26.117,801980,0
2013-12-19,26.04,26.31,25.875,26.204,360888,0
2013-12-20,26.349,27.043,26.194,26.667,1263085,0
2013-12-23,26.752,27.127,26.628,26.936,301446,0
2013-12-24,27.053,27.167,26.82,26.896,128894,0
2013-12-26,26.876,27.137,26.78,26.838,158469,0
2013-12-27,26.956,27.099,26.743,27.063,228780,0
2013-12-30,27.053,27.053,26.752,26.906,161412,0
2013-12-31,26.906,27.127,26.608,26.956,238643,0
2014-01-02,26.876,26.896,26.387,26.502,373383,0
2014-01-03,26.492,26.734,26.367,26.618,193382,0
2014-01-06,26.82,27.205,26.78,27.023,486524,0
2014-01-07,27.215,27.57,27.023,27.342,391140,0
2014-01-08,27.349,27.514,27.177,27.283,258155,0
2014-01-09,27.455,27.524,27.127,27.359,213238,0
2014-01-10,27.426,27.621,27.091,27.514,196810,0
2014-01-13,27.533,27.621,27.369,27.426,345840,0
2014-01-14,27.426,27.698,27.416,27.65,173141,0
2014-01-15,27.821,28.027,27.669,27.978,228470,0
2014-01-16,28.892,28.902,28.324,28.825,418535,0
2014-01-17,28.902,29.084,28.592,28.815,675651,0
2014-01-21,28.535,29.035,28.535,29.035,554306,0
2014-01-22,28.902,28.988,28.795,28.98,281305,0
2014-01-23,28.853,28.892,28.678,28.775,504688,0
2014-01-24,28.496,28.707,28.178,28.275,488497,0
2014-01-27,28.255,28.468,27.573,27.669,615759,0
2014-01-28,27.621,27.889,27.524,27.698,461923,0
2014-01-29,27.553,27.679,26.734,26.752,434416,0
2014-01-30,27.167,28.205,26.492,27.879,674926,0
2014-01-31,28.158,28.592,27.938,28.43,608136,0
2014-02-03,28.255,28.631,27.177,27.369,522472,0
2014-02-04,27.215,27.716,27.063,27.543,437181,0
2014-02-05,27.509,27.629,27.099,27.408,302731,0
2014-02-06,27.474,27.601,27.157,27.196,268401,0
2014-02-07,27.688,27.869,27.033,27.342,382626,0
2014-02-10,27.342,27.909,26.906,27.781,638343,0
2014-02-11,27.679,27.762,27.464,27.601,260429,0
2014-02-12,27.601,27.791,27.292,27.734,313617,0
2014-02-13,27.426,27.771,27.359,27.688,276396,0
2014-02-14,27.533,27.771,27.349,27.641,293189,0
2014-02-18,27.66,27.919,27.369,27.879,337107,0
2014-02-19,27.84,27.968,27.611,27.611,277506,0
2014-02-20,27.621,27.762,27.349,27.688,435335,0
2014-02-21,27.831,27.831,27.107,27.157,467415,0
2014-02-24,27.117,27.591,27.072,27.474,378589,0
2014-02-25,27.524,27.688,27.215,27.484,279427,0
2014-02-26,27.601,27.909,27.263,27.716,302170,0
2014-02-27,27.563,27.869,27.455,27.743,215778,0
2014-02-28,27.811,28.074,27.553,27.821,502889,0
2014-03-03,27.514,28.108,27.484,27.821,396235,0
2014-03-04,28.128,29.248,27.929,29.229,654534,0
2014-03-05,29.16,29.373,28.853,29.084,382385,0
2014-03-06,28.945,29.557,28.945,29.278,211578,0
2014-03-07,29.17,29.392,29.016,29.268,161968,0
2014-03-10,29.054,29.288,28.872,29.121,176036,0
2014-03-11,29.054,29.781,29.045,29.739,591794,0
2014-03-12,29.786,29.786,28.737,28.96,436991,0
2014-03-13,29.007,29.317,28.275,28.284,263741,0
2014-03-14,28.128,28.833,28.128,28.554,225066,0
2014-03-17,28.602,28.988,28.353,28.371,266546,0
2014-03-18,28.631,29.353,28.197,29.343,576114,0
2014-03-19,29.383,29.47,28.766,28.921,218602,0
2014-03-20,28.97,28.97,28.678,28.785,152916,0
2014-03-21,28.795,29.19,28.709,29.025,654834,0
2014-03-24,28.94,29.19,28.143,28.535,387999,0
2014-03-25,28.747,29.007,28.411,28.554,227712,0
2014-03-26,28.641,28.747,27.66,27.669,304349,0
2014-03-27,27.734,28.353,27.66,27.988,285980,0
2014-03-28,27.919,28.688,27.919,28.118,249210,0
2014-03-31,28.314,28.572,28.091,28.506,384512,0
2014-04-01,28.785,28.825,28.235,28.421,389509,0
2014-04-02,28.401,28.775,28.35,28.727,215848,0
2014-04-03,28.727,28.892,28.506,28.622,274866,0
2014-04-04,28.727,28.843,27.781,27.948,233031,0
2014-04-07,27.929,28.108,27.533,27.573,283727,0
2014-04-08,27.36,28.535,27.36,28.138,304755,0
2014-04-09,28.255,28.798,27.966,28.707,380600,0
2014-04-10,28.544,28.825,27.543,27.725,286149,0
2014-04-11,27.416,27.641,26.916,27.033,455143,0
2014-04-14,27.359,27.494,26.916,27.137,300329,0
2014-04-15,27.196,27.196,26.434,27.063,360188,0
2014-04-16,27.302,27.369,27.033,27.234,184983,0
2014-04-17,27.137,27.426,27.013,27.292,192641,0
2014-04-21,27.244,27.359,26.966,27.215,163715,0
2014-04-22,27.273,27.553,27.167,27.524,682076,0
2014-04-23,27.464,27.707,27.248,27.322,337759,0
2014-04-24,27.416,27.514,26.994,27.177,145280,0
2014-04-25,27.072,27.349,26.916,27.244,438330,0
2014-04-28,27.408,27.669,27.117,27.514,277215,0
2014-04-29,27.573,28.027,27.408,27.859,388495,0
2014-04-30,27.524,27.821,27.322,27.621,348906,0
2014-05-01,27.504,27.611,25.723,26.453,1347142,0
2014-05-02,25.508,26.271,24.835,25.039,1509860,0
2014-05-05,24.758,25.134,24.306,24.931,852386,0
2014-05-06,24.749,25.049,24.392,24.663,910215,0
2014-05-07,24.786,25.289,24.585,25.19,725585,0
2014-05-08,25.068,25.752,25.068,25.518,758513,0
2014-05-09,25.278,26.06,25.268,26.03,931065,0
2014-05-12,26.184,26.743,26.014,26.214,569300,0
2014-05-13,26.223,26.316,26.02,26.04,528198,0
2014-05-14,25.895,26.044,25.208,25.296,424452,0
2014-05-15,25.094,25.266,24.862,25.141,395135,0
2014-05-16,25.065,25.394,24.92,25.374,489788,0
2014-05-19,25.286,25.478,25.132,25.413,286918,0
2014-05-20,25.355,25.537,25.189,25.228,537231,0
2014-05-21,25.296,25.46,24.938,25.403,326242,0
2014-05-22,25.423,25.682,25.286,25.355,184019,0
2014-05-23,25.384,25.712,25.238,25.653,238267,0
2014-05-27,25.904,26.184,25.78,26.06,195710,0
2014-05-28,25.983,26.252,25.624,25.751,270519,0
2014-05-29,25.605,26.099,25.498,25.973,408625,0
2014-05-30,25.983,26.079,25.576,25.702,301868,0
2014-06-02,25.761,25.761,25.189,25.248,367968,0
2014-06-03,25.17,25.498,25.065,25.451,714140,0
2014-06-04,24.774,25.547,24.774,25.198,402562,0
2014-06-05,25.266,25.818,25.122,25.605,350289,0
2014-06-06,25.78,26.145,25.761,25.923,352481,0
2014-06-09,25.904,26.407,25.904,26.388,411125,0
2014-06-10,26.407,26.792,26.127,26.513,462069,0
2014-06-11,26.321,26.523,25.895,25.973,285396,0
2014-06-12,25.865,26.223,25.672,25.885,290933,0
2014-06-13,25.991,26.34,25.692,25.983,300833,0
2014-06-16,25.923,26.117,25.605,25.809,221963,0
2014-06-17,25.732,26.368,25.659,25.865,379809,0
2014-06-18,26.155,26.155,25.672,25.904,328459,0
2014-06-19,26.01,26.281,25.875,26.184,185211,0
2014-06-20,26.35,26.542,26.145,26.483,700041,0
2014-06-23,26.532,26.792,26.135,26.378,261648,0
2014-06-24,26.272,26.831,26.05,26.05,301457,0
2014-06-25,25.904,26.301,25.741,26.272,205341,0
2014-06-26,26.321,26.321,25.826,26.03,168049,0
2014-06-27,25.855,26.416,25.816,26.33,615323,0
2014-06-30,26.359,26.571,26,26.561,368746,0
2014-07-01,26.698,27.199,26.527,27.097,419994,0
2014-07-02,27.036,27.237,26.782,27.101,279440,0
2014-07-03,27.14,27.305,27.084,27.271,131677,0
2014-07-07,27.13,27.18,26.639,26.968,279516,0
2014-07-08,26.888,26.888,26.483,26.736,433902,0
2014-07-09,26.86,27.007,26.649,26.727,293563,0
2014-07-10,26.483,26.581,26.223,26.242,250257,0
2014-07-11,26.184,26.34,25.918,26.03,253242,0
2014-07-14,26.435,26.463,26.05,26.223,209254,0
2014-07-15,26.089,26.425,25.923,26.079,172287,0
2014-07-16,26.155,26.223,25.682,25.875,254571,0
2014-07-17,25.771,26.232,25.751,25.991,393320,0
2014-07-18,25.953,26.542,25.953,26.444,274424,0
2014-07-21,26.291,26.493,26.137,26.388,140005,0
2014-07-22,26.378,26.678,26.272,26.532,203199,0
2014-07-23,26.542,26.802,26.416,26.639,271452,0
2014-07-24,26.678,26.878,26.321,26.416,156909,0
2014-07-25,26.194,26.552,26.03,26.155,209327,0
2014-07-28,26.089,26.262,25.403,25.751,426277,0
2014-07-29,25.885,26.174,25.751,25.991,301784,0
2014-07-30,26.174,26.223,25.712,25.865,345571,0
2014-07-31,23.364,24.388,22.177,23.451,3398551,0
2014-08-01,23.442,24.6,23.287,24.243,1324867,0
2014-08-04,24.272,24.465,23.558,24.339,1287949,0
2014-08-05,24.291,24.765,24.205,24.339,406645,0
2014-08-06,24.321,24.89,24.117,24.398,492112,0
2014-08-07,24.485,24.659,23.945,24.176,511276,0
2014-08-08,24.359,24.571,23.952,24.475,271658,0
2014-08-11,24.6,24.987,24.46,24.736,288546,0
2014-08-12,24.62,24.89,24.349,24.591,256187,0
2014-08-13,24.639,24.949,24.276,24.368,423533,0
2014-08-14,24.417,24.625,24.417,24.552,351347,0
2014-08-15,24.804,25.24,24.46,24.552,643513,0
2014-08-18,24.873,25.124,24.675,25.027,333999,0
2014-08-19,25.017,25.249,24.778,24.843,315219,0
2014-08-20,24.814,25.057,24.591,24.823,219825,0
2014-08-21,24.873,25.172,24.561,24.853,329717,0
2014-08-22,24.882,25.105,24.717,24.765,405796,0
2014-08-25,24.882,25.153,24.712,24.843,299478,0
2014-08-26,24.978,25.268,24.853,24.939,421236,0
2014-08-27,24.873,25.037,24.659,24.699,299746,0
2014-08-28,24.707,24.863,24.417,24.679,332995,0
2014-08-29,24.765,24.939,24.407,24.699,306869,0
2014-09-02,24.726,24.882,24.561,24.629,477834,0
2014-09-03,24.669,25.085,24.518,24.717,568690,0
2014-09-04,24.787,24.915,24.504,24.591,385067,0
2014-09-05,24.504,24.699,24.31,24.61,447365,0
2014-09-08,24.495,24.891,24.437,24.699,472272,0
2014-09-09,24.699,24.789,24.465,24.6,475197,0
2014-09-10,24.62,24.91,24.427,24.746,391381,0
2014-09-11,24.6,25.24,24.461,25.017,374889,0
2014-09-12,24.804,25.076,24.804,24.891,373559,0
2014-09-15,24.843,25.017,24.649,24.891,334495,0
2014-09-16,24.814,25.19,24.814,25.017,289849,0
2014-09-17,24.988,25.076,24.833,24.959,481274,0
2014-09-18,25.085,25.288,24.988,25.134,257422,0
2014-09-19,25.19,25.19,24.465,24.581,697881,0
2014-09-22,24.455,24.808,24.29,24.427,321768,0
2014-09-23,24.32,24.465,24.204,24.262,305315,0
2014-09-24,24.214,24.552,24.214,24.427,303847,0
2014-09-25,24.407,24.407,24.029,24.262,549727,0
2014-09-26,24.271,24.504,24.136,24.407,306736,0
2014-09-29,24.204,24.437,24.204,24.271,215610,0
2014-09-30,24.338,24.358,24.087,24.194,482482,0
2014-10-01,24.116,24.378,23.95,24.175,601334,0
2014-10-02,24.29,24.552,24.175,24.485,371321,0
2014-10-03,24.784,24.843,24.242,24.533,403123,0
2014-10-06,24.629,24.629,24.097,24.214,464695,0
2014-10-07,24.019,24.388,23.933,24.233,529587,0
2014-10-08,24.136,24.804,24.112,24.765,422619,0
2014-10-09,24.765,24.939,24.175,24.214,441067,0
2014-10-10,24.126,24.62,24.097,24.165,513413,0
2014-10-13,24.214,24.32,23.826,23.885,776683,0
2014-10-14,24.116,24.237,23.545,23.655,851071,0
2014-10-15,23.301,24.058,23.206,23.527,915939,0
2014-10-16,22.945,23.943,22.935,23.64,699051,0
2014-10-17,23.95,24.068,23.682,23.923,595206,0
2014-10-20,23.875,24.126,23.836,23.95,446189,0
2014-10-21,24.009,24.699,23.829,24.62,402043,0
2014-10-22,24.726,24.846,24.107,24.165,370054,0
2014-10-23,24.114,24.571,24.114,24.378,578728,0
2014-10-24,24.455,24.775,24.252,24.746,207700,0
2014-10-27,24.689,24.689,24.32,24.61,261734,0
2014-10-28,24.689,25.027,24.629,24.997,431486,0
2014-10-29,25.085,25.21,24.794,24.988,300230,0
2014-10-30,24.92,25.491,24.863,25.347,254522,0
2014-10-31,25.927,25.967,25.481,25.967,418801,0
2014-11-03,25.927,26.053,25.396,25.55,318690,0
2014-11-04,25.435,25.725,25.357,25.53,242768,0
2014-11-05,25.665,25.849,25.461,25.744,178974,0
2014-11-06,25.734,26.43,25.675,26.316,442501,0
2014-11-07,26.257,26.518,25.774,25.899,326991,0
2014-11-10,26.363,26.363,25.792,25.908,243507,0
2014-11-11,25.967,26.004,25.618,25.715,356959,0
2014-11-12,25.55,26.159,25.55,25.937,457898,0
2014-11-13,25.715,26.458,25.435,26.209,680872,0
2014-11-14,26.267,26.412,26.083,26.159,314333,0
2014-11-17,26.159,26.196,25.802,26.073,509333,0
2014-11-18,26.596,26.965,26.412,26.577,357077,0
2014-11-19,26.635,26.704,26.364,26.508,304075,0
2014-11-20,26.326,26.587,26.326,26.538,283197,0
2014-11-21,26.866,26.866,26.296,26.403,326154,0
2014-11-24,26.421,26.68,26.421,26.607,263391,0
2014-11-25,26.636,26.906,26.518,26.607,300417,0
2014-11-26,26.705,26.901,26.577,26.597,226803,0
2014-11-28,26.666,26.819,26.276,26.393,252337,0
2014-12-01,26.168,26.498,25.828,25.916,476939,0
2014-12-02,25.916,26.208,25.479,25.625,583811,0
2014-12-03,25.693,26.237,25.654,25.926,336676,0
2014-12-04,25.663,25.962,25.625,25.79,319609,0
2014-12-05,25.781,26.276,25.772,26.188,383965,0
2014-12-08,26.082,26.449,25.762,25.956,312532,0
2014-12-09,25.616,26.296,25.499,26.227,316644,0
2014-12-10,26.043,26.178,25.383,25.412,309579,0
2014-12-11,25.422,25.956,25.265,25.412,276219,0
2014-12-12,25.053,25.275,24.626,24.878,348562,0
2014-12-15,24.965,25.072,24.353,24.49,326446,0
2014-12-16,24.353,25.072,24.256,24.266,482915,0
2014-12-17,24.294,24.869,24.091,24.79,363928,0
2014-12-18,25.141,25.538,24.859,25.383,332643,0
2014-12-19,25.344,25.489,24.993,25.354,1466161,0
2014-12-22,25.314,25.752,25.188,25.742,349229,0
2014-12-23,25.926,26.218,25.833,26.072,157259,0
2014-12-24,26.063,26.13,25.772,26.082,123277,0
2014-12-26,26.198,26.306,26.092,26.12,92429,0
2014-12-29,26.023,26.412,26.023,26.227,255895,0
2014-12-30,26.158,26.403,25.986,26.276,176079,0
2014-12-31,26.383,26.458,25.926,25.926,191449,0
2015-01-02,25.994,26.218,25.596,25.916,171113,0
2015-01-05,25.693,25.693,24.79,24.829,404392,0
2015-01-06,24.906,25.217,24.237,24.556,332947,0
2015-01-07,24.644,24.849,24.442,24.586,185528,0
2015-01-08,24.829,25.082,24.713,24.752,304942,0
2015-01-09,24.859,25.049,24.363,24.363,307701,0
2015-01-12,24.363,24.422,24.12,24.294,381383,0
2015-01-13,24.49,24.929,24.13,24.422,403799,0
2015-01-14,24.101,24.412,23.908,24.033,421345,0
2015-01-15,24.14,24.14,23.519,23.557,489820,0
2015-01-16,23.45,23.643,23.275,23.5,540269,0
2015-01-20,23.567,23.643,23.224,23.293,548686,0
2015-01-21,23.303,23.547,23.081,23.411,568490,0
2015-01-22,23.678,23.954,23.557,23.789,1088113,0
2015-01-23,23.722,23.908,23.5,23.703,701754,0
2015-01-26,23.663,23.789,23.48,23.742,718840,0
2015-01-27,23.402,23.799,23.363,23.673,470793,0
2015-01-28,23.829,24.13,23.09,23.119,498142,0
2015-01-29,22.569,23.713,22.37,22.76,981730,0
2015-01-30,22.499,22.828,22.313,22.361,656900,0
2015-02-02,22.38,23.129,22.341,23.09,558165,0
2015-02-03,23.198,24.043,23.137,23.538,563670,0
2015-02-04,23.392,23.761,23.247,23.275,1001405,0
2015-02-05,23.421,23.918,23.421,23.799,632849,0
2015-02-06,23.849,24.052,23.693,23.779,803543,0
2015-02-09,23.732,24.189,23.499,23.878,595883,0
2015-02-10,23.975,24.092,23.653,23.761,324437,0
2015-02-11,23.742,23.918,23.489,23.703,212141,0
2015-02-12,23.799,23.945,23.713,23.859,208488,0
2015-02-13,23.859,24.063,23.742,23.936,246169,0
2015-02-17,23.936,24.345,23.819,24.228,321051,0
2015-02-18,24.112,24.394,24.112,24.336,245933,0
2015-02-19,24.209,24.385,24.073,24.189,174685,0
2015-02-20,24.209,24.336,23.839,24.336,234152,0
2015-02-23,24.336,24.385,23.975,24.336,182007,0
2015-02-24,24.316,24.735,24.316,24.725,270465,0
2015-02-25,24.657,24.725,24.37,24.549,292057,0
2015-02-26,24.501,24.716,24.276,24.716,334085,0
2015-02-27,24.706,25.319,24.588,24.764,812922,0
2015-03-02,24.764,25.047,24.627,24.968,474326,0
2015-03-03,24.928,24.988,24.774,24.928,617679,0
2015-03-04,24.793,24.938,24.482,24.852,383649,0
2015-03-05,24.852,25.135,24.735,25.135,510265,0
2015-03-06,25.017,25.191,24.568,24.627,575166,0
2015-03-09,24.444,24.706,24.385,24.697,417229,0
2015-03-10,24.444,24.568,24.044,24.131,307249,0
2015-03-11,24.228,24.228,23.615,23.965,377077,0
2015-03-12,24.121,24.316,23.918,24.296,263400,0
2015-03-13,24.276,24.286,23.713,23.849,290406,0
2015-03-16,23.878,23.955,23.693,23.898,318237,0
2015-03-17,23.751,24.092,23.742,24.014,365370,0
2015-03-18,23.926,24.267,23.779,24.141,294000,0
2015-03-19,23.994,24.404,23.663,23.829,390427,0
2015-03-20,23.975,24.053,23.829,24.034,689253,0
2015-03-23,23.965,24.326,23.859,24.131,242656,0
2015-03-24,24.15,24.286,23.955,24.189,349967,0
2015-03-25,24.199,24.336,23.693,23.693,603200,0
2015-03-26,23.606,23.849,23.508,23.556,283835,0
2015-03-27,23.586,23.586,23.332,23.42,241320,0
2015-03-30,23.633,23.742,23.469,23.518,586976,0
2015-03-31,23.43,23.908,23.332,23.391,502563,0
2015-04-01,23.372,23.459,23.245,23.372,406857,0
2015-04-02,23.401,23.732,23.293,23.459,337953,0
2015-04-06,23.381,23.799,23.372,23.693,325731,0
2015-04-07,23.713,23.908,23.576,23.653,301325,0
2015-04-08,23.713,23.809,23.499,23.673,429962,0
2015-04-09,23.683,23.761,23.322,23.596,315718,0
2015-04-10,23.703,23.751,23.479,23.653,216574,0
2015-04-13,23.596,23.779,23.459,23.633,277982,0
2015-04-14,23.596,23.819,23.537,23.722,629797,0
2015-04-15,23.839,23.985,23.643,23.965,541729,0
2015-04-16,23.955,24.637,23.859,24.345,538167,0
2015-04-17,24.15,24.267,23.878,24.082,560071,0
2015-04-20,24.219,24.375,24.141,24.296,344423,0
2015-04-21,24.492,24.492,24.199,24.336,374421,0
2015-04-22,24.462,24.492,24.228,24.326,396580,0
2015-04-23,24.326,24.588,24.247,24.394,298211,0
2015-04-24,24.394,24.501,24.112,24.482,413378,0
2015-04-27,24.375,24.687,24.316,24.434,316695,0
2015-04-28,24.404,24.482,24.219,24.345,486479,0
2015-04-29,24.15,24.813,23.615,23.693,627538,0
2015-04-30,24.657,26.76,24.539,26.401,2256404,0
2015-05-01,26.438,26.496,25.397,26.108,1132977,0
2015-05-04,26.01,26.401,25.806,26.02,814332,0
2015-05-05,26.05,26.215,25.563,25.689,454196,0
2015-05-06,25.729,25.729,25.378,25.66,382185,0
2015-05-07,25.64,25.844,25.397,25.66,287470,0
2015-05-08,25.796,25.972,25.66,25.689,313102,0
2015-05-11,25.669,25.874,25.591,25.62,179194,0
2015-05-12,25.436,25.65,25.2,25.553,206599,0
2015-05-13,25.533,25.885,25.494,25.748,323001,0
2015-05-14,25.983,26.041,25.787,25.895,342351,0
2015-05-15,25.943,26.07,25.63,25.64,274370,0
2015-05-18,25.65,25.973,25.543,25.835,254407,0
2015-05-19,25.777,25.797,25.436,25.787,202655,0
2015-05-20,25.865,25.895,25.533,25.807,241816,0
2015-05-21,25.816,26.187,25.816,25.953,298944,0
2015-05-22,25.845,25.885,25.494,25.563,173018,0
2015-05-26,25.533,25.582,25.015,25.278,304869,0
2015-05-27,25.308,25.611,25.074,25.553,267000,0
2015-05-28,25.367,25.709,25.153,25.523,224374,0
2015-05-29,25.543,25.807,25.249,25.553,453020,0
2015-06-01,25.591,25.777,25.387,25.553,284417,0
2015-06-02,25.464,25.704,25.308,25.426,231242,0
2015-06-03,25.464,25.699,25.436,25.62,295461,0
2015-06-04,25.543,25.573,25.064,25.24,349007,0
2015-06-05,25.181,25.318,24.87,25.268,330169,0
2015-06-08,25.133,25.21,24.83,24.917,274475,0
2015-06-09,24.956,25.318,24.79,25.094,232499,0
2015-06-10,25.268,25.62,25.23,25.591,383820,0
2015-06-11,25.533,25.573,25.22,25.416,322422,0
2015-06-12,25.288,25.397,25.21,25.278,196668,0
2015-06-15,25.045,25.045,24.41,24.761,602799,0
2015-06-16,24.624,24.761,24.43,24.674,319929,0
2015-06-17,24.723,24.723,24.41,24.498,332626,0
2015-06-18,24.527,24.926,24.42,24.81,346138,0
2015-06-19,24.761,25.288,24.595,25.22,2451328,0
2015-06-22,25.454,25.65,25.308,25.416,369379,0
2015-06-23,25.406,25.699,25.318,25.679,302671,0
2015-06-24,25.669,25.748,25.338,25.494,411149,0
2015-06-25,25.513,25.513,25.045,25.23,273758,0
2015-06-26,25.2,25.504,25.113,25.426,852806,0
2015-06-29,25.24,25.406,24.79,24.87,465101,0
2015-06-30,24.966,25.123,24.84,25.045,268294,0
2015-07-01,25.22,25.278,24.761,24.898,314196,0
2015-07-02,24.917,25.094,24.761,24.81,275191,0
2015-07-06,24.654,24.907,24.575,24.85,226459,0
2015-07-07,24.85,24.85,24.253,24.614,323615,0
2015-07-08,25.064,25.181,24.565,24.703,628293,0
2015-07-09,24.907,25.015,24.723,24.723,301707,0
2015-07-10,24.926,25.045,24.713,24.78,319214,0
2015-07-13,24.907,25.094,24.703,24.742,513423,0
2015-07-14,24.654,25.045,24.595,24.986,320882,0
2015-07-15,24.898,24.946,24.575,24.575,304137,0
2015-07-16,24.674,24.976,24.565,24.644,577000,0
2015-07-17,24.703,25.377,24.674,25.094,550587,0
2015-07-20,25.104,25.249,24.624,24.664,449231,0
2015-07-21,24.684,24.771,24.44,24.684,312251,0
2015-07-22,24.664,24.83,24.604,24.732,236800,0
2015-07-23,24.713,24.879,24.41,24.458,410534,0
2015-07-24,24.351,24.351,23.775,23.843,276623,0
2015-07-27,23.627,24.039,23.56,23.96,270582,0
2015-07-28,24.253,24.478,23.863,24.332,367331,0
2015-07-29,24.165,24.39,23.999,24.136,590823,0
2015-07-30,23.755,25.153,23.56,24.78,658390,0
2015-07-31,24.956,26.345,24.79,26.021,661667,0
2015-08-03,25.787,26.011,25.387,25.787,691070,0
2015-08-04,25.904,26.529,25.895,26.177,710602,0
2015-08-05,26.412,26.509,25.923,25.923,326994,0
2015-08-06,25.835,26.207,25.669,25.885,302755,0
2015-08-07,25.699,25.983,25.65,25.689,513936,0
2015-08-10,25.787,26.421,25.66,26.256,587135,0
2015-08-11,25.699,26.226,25.699,26.1,369166,0
2015-08-12,26.031,26.667,25.738,26.608,402651,0
2015-08-13,26.499,26.96,26.499,26.618,491704,0
2015-08-14,26.459,26.726,26.44,26.558,612971,0
2015-08-17,26.363,26.578,26.078,26.578,327769,0
2015-08-18,26.598,26.677,26.245,26.558,409430,0
2015-08-19,26.509,26.871,26.354,26.43,304699,0
2015-08-20,26.245,26.489,25.824,25.824,346245,0
2015-08-21,25.393,25.961,25.393,25.56,473635,0
2015-08-24,25.579,25.696,24.218,24.589,630816,0
2015-08-25,25.284,25.284,24.227,24.295,471595,0
2015-08-26,24.707,24.922,24.178,24.795,322257,0
2015-08-27,24.845,25.236,24.512,25.119,471392,0
2015-08-28,24.961,25.52,24.961,25.451,289080,0
2015-08-31,25.383,25.55,25.04,25.451,251824,0
2015-09-01,24.941,25.373,24.746,24.825,332976,0
2015-09-02,25.099,25.226,24.658,25.079,290715,0
2015-09-03,25.226,25.442,24.875,24.893,416168,0
2015-09-04,24.598,24.628,24.285,24.364,379623,0
2015-09-08,24.736,24.736,24.285,24.559,1227476,0
2015-09-09,24.736,25.109,24.579,24.628,341548,0
2015-09-10,24.492,24.893,24.478,24.825,209172,0
2015-09-11,24.638,24.981,24.589,24.755,153216,0
2015-09-14,24.755,24.845,24.492,24.54,175368,0
2015-09-15,24.648,25.206,24.618,25.139,344305,0
2015-09-16,25.206,25.363,25.109,25.187,214261,0
2015-09-17,25.109,25.57,24.981,25.154,185955,0
2015-09-18,24.755,25.05,24.413,24.433,557850,0
2015-09-21,24.668,24.922,24.492,24.865,262440,0
2015-09-22,24.589,24.688,24.364,24.433,166691,0
2015-09-23,24.492,24.502,24.137,24.237,140627,0
2015-09-24,24.001,24.403,23.923,24.374,491235,0
2015-09-25,24.628,24.707,24.335,24.413,257541,0
2015-09-28,24.246,24.579,23.991,24.06,456512,0
2015-09-29,24.011,24.335,23.61,23.746,508241,0
2015-09-30,23.962,23.991,23.648,23.815,403102,0
2015-10-01,23.943,23.962,23.433,23.825,321851,0
2015-10-02,23.601,23.943,23.315,23.923,259072,0
2015-10-05,24.188,25.079,24.041,25.05,307875,0
2015-10-06,25.129,25.451,25.079,25.119,259174,0
2015-10-07,25.187,25.696,25.129,25.608,375439,0
2015-10-08,25.608,26.138,25.52,26.138,296738,0
2015-10-09,26.088,26.216,25.893,26,417596,0
2015-10-12,26.078,26.726,25.981,26.677,468269,0
2015-10-13,26.618,26.99,26.216,26.284,409941,0
2015-10-14,26.206,26.304,25.893,25.893,297044,0
2015-10-15,26.098,26.216,25.795,26.118,254274,0
2015-10-16,26.156,26.156,25.824,25.853,291327,0
2015-10-19,25.618,25.951,25.608,25.883,134837,0
2015-10-20,25.941,26.128,25.853,26.069,149409,0
2015-10-21,26.088,26.392,25.805,25.833,311437,0
2015-10-22,25.883,26.354,25.843,26.138,283569,0
2015-10-23,26.304,26.44,25.941,26.245,198436,0
2015-10-26,26.245,26.43,25.99,26.176,183127,0
2015-10-27,26.039,26.43,25.931,25.971,472414,0
2015-10-28,26.146,26.294,25.706,26.108,502320,0
2015-10-29,26.108,26.43,26,26.146,360639,0
2015-10-30,26.166,26.598,26.039,26.354,368192,0
2015-11-02,26.245,26.578,25.971,26.45,405727,0
2015-11-03,26.519,27.01,26.43,26.793,331137,0
2015-11-04,26.823,27.08,26.618,26.851,295823,0
2015-11-05,26.832,26.89,26.42,26.459,334914,0
2015-11-06,26.334,26.657,26.186,26.618,281018,0
2015-11-09,26.489,26.539,25.99,26.098,235406,0
2015-11-10,25.99,26.284,25.893,26.118,273873,0
2015-11-11,26.049,26.274,25.902,25.961,275098,0
2015-11-12,24.746,25.588,24.502,25.079,669625,0
2015-11-13,24.875,25.971,24.865,25.902,506608,0
2015-11-16,25.696,26.363,24.746,26.304,439441,0
2015-11-17,26.196,26.578,26.176,26.176,417393,0
2015-11-18,26.138,26.42,25.99,26.402,208237,0
2015-11-19,26.265,26.549,26.245,26.499,142194,0
2015-11-20,26.677,26.851,26.578,26.608,168120,0
2015-11-23,26.479,26.657,26.363,26.499,180981,0
2015-11-24,26.539,27.06,26.45,26.91,199050,0
2015-11-25,26.9,27.462,26.803,27.452,324371,0
2015-11-27,27.491,27.707,27.333,27.53,189411,0
2015-11-30,27.521,27.609,27.254,27.303,353582,0
2015-12-01,27.343,27.462,27.127,27.393,282035,0
2015-12-02,27.442,27.56,27.245,27.293,253312,0
2015-12-03,27.363,27.363,27.162,27.186,346594,0
2015-12-04,27.167,27.521,27.07,27.393,210583,0
2015-12-07,27.245,27.284,26.783,26.89,237858,0
2015-12-08,26.617,26.9,26.292,26.754,218550,0
2015-12-09,26.626,27.02,26.528,26.676,222286,0
2015-12-10,26.607,26.774,26.272,26.478,301471,0
2015-12-11,26.086,26.41,25.918,25.948,231956,0
2015-12-14,25.928,26.001,25.594,25.821,366330,0
2015-12-15,25.88,26.154,25.802,26.056,354601,0
2015-12-16,26.233,26.577,26.106,26.548,251803,0
2015-12-17,26.557,26.626,25.752,25.83,281829,0
2015-12-18,25.792,25.909,25.211,25.259,941563,0
2015-12-21,25.398,25.477,25.191,25.398,198573,0
2015-12-22,25.467,25.821,25.221,25.782,192670,0
2015-12-23,25.978,26.056,25.802,26.006,188496,0
2015-12-24,25.9,26.174,25.772,26.006,79634,0
2015-12-28,25.997,26.116,25.812,26.076,152125,0
2015-12-29,26.144,26.498,26.026,26.322,195743,0
2015-12-30,26.204,26.439,25.573,26.056,127920,0
2015-12-31,25.938,26.144,25.546,25.566,138090,0
2016-01-04,25.339,25.476,24.955,25.154,350443,0
2016-01-05,25.114,25.259,24.582,24.799,276058,0
2016-01-06,24.366,25.269,24.346,24.601,273982,0
2016-01-07,24.248,24.661,23.876,24.032,247335,0
2016-01-08,23.924,24.426,23.591,23.638,399739,0
2016-01-11,23.776,23.806,23.413,23.531,287652,0
2016-01-12,23.816,23.836,23.148,23.512,235655,0
2016-01-13,23.571,23.826,22.933,23.148,262500,0
2016-01-14,23.227,24.141,23.06,23.786,313251,0
2016-01-15,23.187,24.096,22.49,23.266,497650,0
2016-01-19,23.404,23.619,22.991,23.276,263916,0
2016-01-20,23.011,23.512,22.45,23.286,190657,0
2016-01-21,23.354,23.464,22.774,22.803,333938,0
2016-01-22,23.167,23.443,23.07,23.286,479991,0
2016-01-25,23.217,23.404,22.893,22.933,220505,0
2016-01-26,23.108,24.072,23.084,24.022,328628,0
2016-01-27,23.973,24.18,23.404,23.493,372163,0
2016-01-28,25.074,26.726,24.538,25.279,812140,0
2016-01-29,25.319,26.036,22.981,26.026,634384,0
2016-02-01,26.184,26.488,25.87,25.9,489508,0
2016-02-02,25.594,25.83,25.329,25.438,264229,0
2016-02-03,25.702,26.006,25.211,25.89,235003,0
2016-02-04,25.918,26.419,25.584,25.87,163176,0
2016-02-05,25.85,25.909,25.324,25.546,384824,0
2016-02-08,25.25,25.604,24.992,25.467,190252,0
2016-02-09,25.104,25.802,25.044,25.349,171340,0
2016-02-10,25.537,25.95,25.181,25.339,207428,0
2016-02-11,24.877,25.329,24.689,24.934,156823,0
2016-02-12,25.163,25.6,24.512,25.358,381765,0
2016-02-16,25.537,25.793,25.378,25.723,482248,0
2016-02-17,25.773,26.512,25.723,26.275,232660,0
2016-02-18,26.305,26.497,26.008,26.275,173474,0
2016-02-19,26.157,26.266,25.906,26.038,182177,0
2016-02-22,26.275,27.163,26.123,27.045,464774,0
2016-02-23,27.015,27.319,26.856,26.885,459636,0
2016-02-24,26.65,27.065,26.432,27.045,184043,0
2016-02-25,27.025,27.192,26.675,26.975,204190,0
2016-02-26,27.123,27.349,26.985,27.153,284764,0
2016-02-29,27.095,27.596,27.065,27.133,320853,0
2016-03-01,27.349,27.596,27.202,27.449,328581,0
2016-03-02,27.349,27.704,27.28,27.694,254190,0
2016-03-03,27.567,27.832,27.547,27.674,286071,0
2016-03-04,27.664,27.694,27.25,27.409,435844,0
2016-03-07,27.231,28.031,27.104,28.031,342369,0
2016-03-08,27.991,27.991,27.447,27.596,178480,0
2016-03-09,27.694,27.852,26.793,27.842,175662,0
2016-03-10,27.842,28.07,27.478,27.724,251552,0
2016-03-11,28.051,28.285,27.557,28.255,196576,0
2016-03-14,28.168,28.168,27.664,27.684,385142,0
2016-03-15,27.606,27.991,27.439,27.773,295361,0
2016-03-16,28.08,28.08,27.586,27.803,434956,0
2016-03-17,27.694,28.65,27.694,28.475,246678,0
2016-03-18,28.66,28.769,28.445,28.58,535805,0
2016-03-21,28.395,28.809,28.31,28.779,271343,0
2016-03-22,28.679,29.167,28.64,28.908,400438,0
2016-03-23,28.898,28.898,28.395,28.405,205426,0
2016-03-24,28.285,28.425,28.06,28.405,140961,0
2016-03-28,28.158,28.395,28.011,28.345,264555,0
2016-03-29,28.305,29.153,28.197,29.123,251151,0
2016-03-30,29.202,29.43,29.054,29.33,177819,0
2016-03-31,29.37,29.626,29.35,29.39,339898,0
2016-04-01,29.024,29.695,29.024,29.646,149618,0
2016-04-04,29.527,29.567,28.898,29.153,239568,0
2016-04-05,29.074,29.123,28.6,28.917,227690,0
2016-04-06,29.006,29.252,28.858,29.182,192533,0
2016-04-07,28.956,28.996,28.58,28.917,147313,0
2016-04-08,29.162,29.311,28.917,29.074,106753,0
2016-04-11,29.162,29.37,28.679,28.976,313857,0
2016-04-12,28.956,29.212,28.542,28.937,510452,0
2016-04-13,28.976,29.35,28.295,29.35,508124,0
2016-04-14,29.43,29.567,28.59,29.47,171832,0
2016-04-15,29.36,29.567,28.729,29.527,168876,0
2016-04-18,28.898,29.754,28.709,29.636,408110,0
2016-04-19,29.972,30.789,29.774,30.771,499916,0
2016-04-20,30.187,30.681,29.903,30.386,553262,0
2016-04-21,30.463,30.591,30.049,30.079,353524,0
2016-04-22,30.079,30.327,30.001,30.079,488819,0
2016-04-25,30.079,30.425,29.577,30.079,501519,0
2016-04-26,30.287,30.741,29.863,30.686,310192,0
2016-04-27,30.522,30.956,30.267,30.681,219714,0
2016-04-28,30.839,31.283,30.119,30.197,386035,0
2016-04-29,29.596,30.079,28.345,28.976,540590,0
2016-05-02,29.172,29.883,28.991,29.863,488373,0
2016-05-03,29.547,29.685,29.034,29.321,399812,0
2016-05-04,29.084,29.547,28.927,28.976,214165,0
2016-05-05,29.074,29.252,28.829,28.937,295078,0
2016-05-06,28.878,29.104,28.465,29.094,325942,0
2016-05-09,29.006,29.34,28.829,28.888,174196,0
2016-05-10,29.104,29.46,28.789,29.321,181822,0
2016-05-11,29.321,29.518,29.005,29.014,129533,0
2016-05-12,29.162,29.311,28.777,28.965,172961,0
2016-05-13,28.975,29.162,28.568,28.697,223851,0
2016-05-16,28.717,29.4,27.937,28.965,156366,0
2016-05-17,28.907,29.063,28.139,28.262,222410,0
2016-05-18,28.057,28.717,27.967,28.342,146911,0
2016-05-19,28.302,28.482,27.877,28.066,178850,0
2016-05-20,28.292,28.697,28.202,28.392,188480,0
2016-05-23,28.232,28.342,28.017,28.047,255854,0
2016-05-24,28.292,28.623,28.212,28.568,300268,0
2016-05-25,28.717,29.36,28.492,28.618,156239,0
2016-05-26,28.707,28.817,28.482,28.55,131414,0
2016-05-27,28.501,28.965,28.501,28.757,192901,0
2016-05-31,30.131,30.31,29.39,30.25,532298,0
2016-06-01,29.954,30.467,29.785,30.091,436757,0
2016-06-02,30.013,30.233,29.805,29.895,228947,0
2016-06-03,29.964,29.993,29.597,29.934,196902,0
2016-06-06,30.003,30.635,29.954,30.34,216919,0
2016-06-07,30.3,30.645,30.215,30.526,208585,0
2016-06-08,30.526,30.784,30.38,30.705,220279,0
2016-06-09,30.516,30.73,30.438,30.526,212723,0
2016-06-10,30.2,30.389,29.92,30.121,224482,0
2016-06-13,29.954,30.141,29.657,29.925,303411,0
2016-06-14,29.785,30,29.573,29.835,245673,0
2016-06-15,29.934,29.934,29.4,29.42,207434,0
2016-06-16,29.103,29.479,28.945,29.46,215771,0
2016-06-17,29.508,29.805,29.316,29.617,634588,0
2016-06-20,29.875,30.33,29.637,30.16,216161,0
2016-06-21,30.25,30.536,30.008,30.457,294234,0
2016-06-22,30.585,30.585,29.292,30.389,280593,0
2016-06-23,30.645,31.229,30.042,31.01,201724,0
2016-06-24,29.815,30.22,29.44,29.974,309232,0
2016-06-27,29.667,29.944,28.792,28.936,236449,0
2016-06-28,29.222,29.321,28.874,28.955,182687,0
2016-06-29,29.252,29.548,29.222,29.489,274630,0
2016-06-30,29.617,30.399,29.252,30.394,271815,0
2016-07-01,30.32,30.705,30.121,30.31,147946,0
2016-07-05,30.131,30.25,29.745,29.983,254340,0
2016-07-06,29.835,30.26,29.805,30.2,134928,0
2016-07-07,30.32,30.536,30.042,30.19,90976,0
2016-07-08,30.409,30.893,30.35,30.755,234507,0
2016-07-11,30.903,31.01,30.665,30.834,248497,0
2016-07-12,31.08,31.524,31.01,31.338,198459,0
2016-07-13,31.388,31.554,31.178,31.415,183672,0
2016-07-14,31.634,31.634,31.01,31.239,179569,0
2016-07-15,31.408,31.515,30.972,31.259,259339,0
2016-07-18,31.328,31.574,31.159,31.328,147205,0
2016-07-19,31.189,31.415,30.93,31.249,202229,0
2016-07-20,31.388,31.614,30.241,31.515,156436,0
2016-07-21,31.515,32.129,31.04,32.109,497286,0
2016-07-22,31.999,32.653,31.959,32.534,426213,0
2016-07-25,32.464,32.624,31.793,31.999,384616,0
2016-07-26,32.238,32.504,31.689,32.286,252980,0
2016-07-27,32.316,32.424,31.969,32.375,217397,0
2016-07-28,32.624,33.967,31.793,32.998,499975,0
2016-07-29,33.048,33.146,32.534,32.554,324927,0
2016-08-01,32.624,33.146,32.494,32.721,393067,0
2016-08-02,32.614,32.909,32.614,32.653,221279,0
2016-08-03,32.624,32.64,32.256,32.534,155317,0
2016-08-04,32.614,33.107,32.474,32.919,280440,0
2016-08-05,33.028,33.433,32.998,33.265,288188,0
2016-08-08,33.236,33.413,32.979,33.077,221563,0
2016-08-09,33.107,33.335,33.097,33.176,171158,0
2016-08-10,33.136,33.444,33.048,33.305,263341,0
2016-08-11,33.354,33.682,33.117,33.592,217803,0
2016-08-12,33.592,33.731,33.434,33.702,399969,0
2016-08-15,33.87,34.068,33.801,33.989,267702,0
2016-08-16,33.959,34.108,33.702,33.761,325162,0
2016-08-17,33.83,34.098,33.692,33.989,338165,0
2016-08-18,33.939,34.395,33.9,34.345,216883,0
2016-08-19,34.306,34.485,34.128,34.395,240399,0
2016-08-22,34.217,34.475,34.167,34.395,503792,0
2016-08-23,34.633,34.841,33.256,34.752,378503,0
2016-08-24,34.791,34.941,34.673,34.791,235968,0
2016-08-25,34.781,34.97,34.628,34.891,171975,0
2016-08-26,35.02,35.109,34.405,34.673,146895,0
2016-08-29,34.633,35.02,34.633,34.762,191429,0
2016-08-30,34.851,35.307,34.742,35.238,245036,0
2016-08-31,35.168,35.362,34.821,34.99,295049,0
2016-09-01,35.07,35.228,34.762,35.218,174249,0
2016-09-02,35.426,35.872,35.327,35.733,208072,0
2016-09-06,35.922,35.922,35.377,35.654,321749,0
2016-09-07,35.536,35.793,35.365,35.456,226948,0
2016-09-08,35.446,35.604,35.397,35.536,116969,0
2016-09-09,35.297,35.297,34.574,34.574,190893,0
2016-09-12,34.316,35.248,33.771,35.228,229314,0
2016-09-13,35.238,35.238,34.544,34.653,151547,0
2016-09-14,34.623,34.762,34.455,34.554,159529,0
2016-09-15,34.594,35.109,34.594,35.06,289254,0
2016-09-16,35.06,35.06,34.594,34.801,338152,0
2016-09-19,34.891,35.277,34.772,35.02,126376,0
2016-09-20,35.297,35.387,34.831,34.881,223489,0
2016-09-21,35.06,35.357,34.801,35.297,237504,0
2016-09-22,35.614,35.882,35.486,35.853,306061,0
2016-09-23,35.783,35.892,35.238,35.297,289956,0
2016-09-26,35.287,35.426,35,35.03,335028,0
2016-09-27,35.139,35.327,35.04,35.129,240807,0
2016-09-28,35.238,35.367,35.05,35.248,298292,0
2016-09-29,35.188,35.387,34.975,35.08,191412,0
2016-09-30,35.257,35.337,35.05,35.158,306972,0
2016-10-03,35.01,35.208,34.831,34.911,333446,0
2016-10-04,35.05,35.198,34.475,34.683,229149,0
2016-10-05,35.07,35.526,34.733,35.158,258967,0
2016-10-06,35.129,35.833,34.901,35.753,215392,0
2016-10-07,35.952,36.19,35.664,35.952,294151,0
2016-10-10,36.12,36.437,36.02,36.249,156526,0
2016-10-11,36.259,36.348,35.714,36.06,695301,0
2016-10-12,36.18,36.338,36,36.239,220141,0
2016-10-13,36.229,36.259,35.783,35.952,276788,0
2016-10-14,35.982,36.526,35.881,36.368,401976,0
2016-10-17,36.279,36.725,36.279,36.576,191447,0
2016-10-18,37.072,37.568,36.526,37.022,492508,0
2016-10-19,37.122,37.643,36.134,37.468,268609,0
2016-10-20,37.468,38.064,37.369,38.039,395001,0
2016-10-21,37.666,38.137,37.319,38.064,403902,0
2016-10-24,38.261,38.856,38.161,38.707,343063,0
2016-10-25,38.559,38.756,38.113,38.261,217751,0
2016-10-26,38.113,38.905,38.113,38.211,190418,0
2016-10-27,38.46,38.46,37.765,37.914,322348,0
2016-10-28,37.914,38.46,37.914,38.064,319283,0
2016-10-31,38.161,38.286,37.964,38.113,496104,0
2016-11-01,38.113,38.211,37.319,37.618,366610,0
2016-11-02,37.468,37.964,37.369,37.418,387980,0
2016-11-03,37.518,37.765,37.221,37.468,295670,0
2016-11-04,37.418,37.815,37.369,37.468,411685,0
2016-11-07,37.964,38.211,37.473,37.864,434005,0
2016-11-08,37.815,37.914,37.618,37.666,486611,0
2016-11-09,37.369,38.559,37.319,38.559,855248,0
2016-11-10,38.41,39.649,36.922,39.302,860439,0
2016-11-11,38.161,39.747,38.113,39.302,745417,0
2016-11-14,39.649,40.689,39.649,40.541,563556,0
2016-11-15,40.689,41.185,40.393,41.085,690216,0
2016-11-16,41.085,41.384,40.839,41.285,444800,0
2016-11-17,41.531,41.929,40.987,41.185,336757,0
2016-11-18,41.285,41.384,40.293,40.442,633935,0
2016-11-21,40.689,41.085,40.541,40.889,336120,0
2016-11-22,40.889,42.473,40.689,42.424,460122,0
2016-11-23,42.375,43.217,42.275,42.92,420144,0
2016-11-25,43.168,43.862,42.871,43.812,236629,0
2016-11-28,43.812,43.91,43.118,43.168,470329,0
2016-11-29,43.257,43.555,42.512,42.612,577954,0
2016-11-30,42.81,43.257,42.363,42.612,517921,0
2016-12-01,42.909,43.307,42.537,42.86,534810,0
2016-12-02,42.959,43.356,42.462,43.009,282287,0
2016-12-05,43.307,43.704,43.009,43.232,428261,0
2016-12-06,43.456,43.555,43.207,43.257,403081,0
2016-12-07,43.257,43.307,42.934,43.108,327580,0
2016-12-08,43.058,43.853,43.058,43.605,394787,0
2016-12-09,43.754,43.952,43.108,43.356,339998,0
2016-12-12,43.307,43.704,43.108,43.356,263965,0
2016-12-13,43.555,44.002,43.009,43.257,265838,0
2016-12-14,43.307,43.505,42.612,42.711,262760,0
2016-12-15,42.562,43.458,42.462,43.058,396542,0
2016-12-16,40.824,43.207,40.824,42.462,968097,0
2016-12-19,42.661,43.058,42.497,42.909,278437,0
2016-12-20,42.959,43.58,42.711,43.356,381653,0
2016-12-21,43.406,43.654,43.058,43.108,230338,0
2016-12-22,43.108,43.406,42.462,42.612,273930,0
2016-12-23,42.711,43.307,42.462,43.307,270720,0
2016-12-27,43.307,43.654,43.009,43.555,234764,0
2016-12-28,43.654,43.754,42.909,43.108,189658,0
2016-12-29,43.207,43.505,42.835,43.009,132317,0
2016-12-30,43.158,43.385,42.76,42.86,189824,0
2017-01-03,43.108,43.257,42.065,42.462,396444,0
2017-01-04,42.661,43.257,42.462,42.959,406790,0
2017-01-05,42.86,43.108,42.015,42.215,241977,0
2017-01-06,42.215,42.215,41.518,41.866,254833,0
2017-01-09,41.718,41.773,41.121,41.171,294625,0
2017-01-10,41.121,42.363,40.724,42.165,313256,0
2017-01-11,42.215,42.81,41.916,42.711,219487,0
2017-01-12,42.562,42.562,41.518,41.618,262377,0
2017-01-13,41.768,42.363,41.768,42.313,270136,0
2017-01-17,42.165,42.313,41.718,41.816,204416,0
2017-01-18,41.768,41.965,41.518,41.618,211450,0
2017-01-19,41.718,41.916,41.171,41.419,311829,0
2017-01-20,41.518,41.816,41.071,41.171,629185,0
2017-01-23,41.071,41.37,40.874,41.271,307647,0
2017-01-24,41.37,43.009,41.071,42.86,546530,0
2017-01-25,43.704,44.548,43.505,44.101,582468,0
2017-01-26,44.449,44.449,43.505,43.555,243654,0
2017-01-27,43.704,43.754,42.909,43.207,242190,0
2017-01-30,42.959,43.108,42.015,42.959,392086,0
2017-01-31,42.86,43.406,42.413,43.406,406333,0
2017-02-01,43.654,43.853,41.965,42.263,428188,0
2017-02-02,41.568,43.654,39.78,40.079,1091625,0
2017-02-03,40.624,41.816,40.624,41.518,745765,0
2017-02-06,41.271,41.593,40.973,41.171,597334,0
2017-02-07,41.321,41.518,40.923,41.469,679293,0
2017-02-08,41.469,41.659,40.874,41.121,377304,0
2017-02-09,41.121,41.271,40.476,40.624,406233,0
2017-02-10,40.674,41.171,40.624,41.171,262821,0
2017-02-13,41.321,41.743,41.271,41.419,394374,0
2017-02-14,41.271,41.37,40.724,41.271,420390,0
2017-02-15,41.111,42.256,41.111,42.057,309405,0
2017-02-16,42.157,42.355,41.857,42.305,433791,0
2017-02-17,42.305,42.605,41.957,42.157,425987,0
2017-02-21,42.157,42.355,41.857,42.256,375709,0
2017-02-22,42.256,42.753,42.207,42.555,373364,0
2017-02-23,42.555,42.753,40.763,40.912,397788,0
2017-02-24,40.464,40.763,39.917,40.713,477233,0
2017-02-27,40.613,41.36,40.613,41.211,409650,0
2017-02-28,40.962,41.261,39.917,40.066,788127,0
2017-03-01,40.663,41.808,40.663,41.261,351018,0
2017-03-02,41.409,41.684,40.514,40.663,251045,0
2017-03-03,40.813,40.912,40.315,40.563,169170,0
2017-03-06,40.415,40.563,40.016,40.215,156350,0
2017-03-07,40.116,40.489,39.967,40.365,311542,0
2017-03-08,40.415,40.613,40.215,40.315,290046,0
2017-03-09,40.265,40.464,39.767,40.165,276257,0
2017-03-10,40.464,40.713,40.016,40.415,205508,0
2017-03-13,40.613,40.713,40.365,40.563,229869,0
2017-03-14,40.215,40.563,39.718,39.917,399885,0
2017-03-15,39.967,40.141,39.519,39.718,499674,0
2017-03-16,39.767,39.867,38.921,39.22,577741,0
2017-03-17,39.12,39.568,38.672,39.419,953211,0
2017-03-20,39.718,40.215,39.12,39.568,439658,0
2017-03-21,39.867,40.016,39.07,39.718,607666,0
2017-03-22,39.718,40.066,39.469,39.917,476414,0
2017-03-23,39.967,40.539,39.668,39.967,302802,0
2017-03-24,40.016,40.415,39.543,39.867,202605,0
2017-03-27,39.519,39.817,38.872,39.17,318751,0
2017-03-28,39.021,39.767,38.822,39.718,344593,0
2017-03-29,39.718,39.817,39.22,39.718,221557,0
2017-03-30,39.817,40.315,39.718,40.265,244226,0
2017-03-31,40.315,41.061,40.265,40.663,450790,0
2017-04-03,40.713,40.813,40.066,40.116,334350,0
2017-04-04,40.016,40.365,39.767,40.016,210373,0
2017-04-05,40.165,40.613,39.718,39.917,276235,0
2017-04-06,39.967,40.863,39.867,40.863,307995,0
2017-04-07,40.613,40.912,40.415,40.813,356286,0
2017-04-10,40.763,41.36,40.563,41.161,242105,0
2017-04-11,41.061,41.709,40.863,41.609,414229,0
2017-04-12,41.659,41.659,40.912,41.011,408097,0
2017-04-13,40.912,40.912,40.016,40.116,235560,0
2017-04-17,40.165,40.613,40.165,40.563,194042,0
2017-04-18,40.415,41.061,40.265,40.962,236500,0
2017-04-19,41.061,41.609,40.688,41.409,257342,0
2017-04-20,41.709,42.057,41.409,42.007,167963,0
2017-04-21,42.107,42.753,41.957,42.355,387984,0
2017-04-24,43.102,43.102,42.704,42.903,453144,0
2017-04-25,43.152,43.6,42.903,43.251,343180,0
2017-04-26,43.251,44.446,43.251,44.097,454797,0
2017-04-27,44.197,44.446,43.6,44.346,307878,0
2017-04-28,44.496,44.496,43.649,43.749,442054,0
2017-05-01,44.048,44.794,43.55,44.794,462001,0
2017-05-02,44.744,45.142,44.496,44.595,725030,0
2017-05-03,44.496,44.546,43.5,43.749,341794,0
2017-05-04,45.292,46.686,44.695,44.844,833627,0
2017-05-05,45.142,45.988,45.018,45.79,342616,0
2017-05-08,45.79,46.711,45.79,46.138,607123,0
2017-05-09,46.138,46.486,45.665,46.088,743890,0
2017-05-10,45.939,46.188,45.367,45.79,367465,0
2017-05-11,45.64,45.765,45.043,45.64,250018,0
2017-05-12,45.59,45.79,45.242,45.59,255526,0
2017-05-15,45.74,46.188,45.59,45.69,321955,0
2017-05-16,45.74,45.989,44.942,45.092,299282,0
2017-05-17,44.543,44.767,43.845,43.894,441855,0
2017-05-18,43.845,44.343,43.545,43.994,337977,0
2017-05-19,44.094,44.493,43.695,43.894,360695,0
2017-05-22,43.894,44.443,43.745,44.144,455264,0
2017-05-23,44.393,45.067,44.144,44.892,345731,0
2017-05-24,44.892,45.59,44.892,44.992,284019,0
2017-05-25,45.241,45.74,44.842,45.141,356183,0
2017-05-26,45.241,45.79,45.241,45.64,261698,0
2017-05-30,45.59,45.94,45.391,45.59,406170,0
2017-05-31,45.541,46.139,45.347,45.84,735053,0
2017-06-01,45.79,46.438,45.715,46.438,352016,0
2017-06-02,46.488,47.635,46.488,46.987,298636,0
2017-06-05,46.887,47.087,46.239,46.339,231420,0
2017-06-06,46.039,46.239,45.79,45.989,194402,0
2017-06-07,45.989,46.164,45.541,45.94,289594,0
2017-06-08,45.989,47.087,45.74,46.837,312675,0
2017-06-09,47.286,47.286,46.563,47.087,354026,0
2017-06-12,47.137,47.436,46.339,46.339,276512,0
2017-06-13,46.339,47.286,46.139,46.388,254849,0
2017-06-14,46.388,46.638,46.014,46.189,223464,0
2017-06-15,45.69,46.239,45.491,46.039,183962,0
2017-06-16,45.541,46.039,45.391,45.79,615814,0
2017-06-19,46.039,46.189,45.69,46.039,248746,0
2017-06-20,45.89,46.139,44.892,45.241,289521,0
2017-06-21,45.241,45.441,44.792,45.291,342106,0
2017-06-22,45.042,46.039,45.042,45.191,143428,0
2017-06-23,45.191,45.84,45.141,45.69,2048709,0
2017-06-26,45.84,46.488,45.715,46.039,279033,0
2017-06-27,45.989,46.388,45.64,45.64,219537,0
2017-06-28,46.039,46.239,45.79,46.089,328297,0
2017-06-29,46.189,46.239,45.341,45.59,196204,0
2017-06-30,45.74,45.94,45.491,45.64,176701,0
2017-07-03,45.89,47.187,45.74,46.788,537095,0
2017-07-05,46.688,46.688,45.69,45.69,222323,0
2017-07-06,45.291,45.64,44.842,44.942,279037,0
2017-07-07,45.092,45.74,45.042,45.59,237029,0
2017-07-10,45.441,45.84,45.141,45.491,183470,0
2017-07-11,45.541,45.89,45.092,45.84,214708,0
2017-07-12,46.239,46.538,45.84,45.989,118220,0
2017-07-13,45.989,46.239,45.541,46.239,172750,0
2017-07-14,46.139,46.438,45.89,45.989,177965,0
2017-07-17,45.989,46.488,45.64,46.239,200327,0
2017-07-18,46.239,46.388,45.94,46.039,156960,0
2017-07-19,46.388,46.738,46.089,46.738,154166,0
2017-07-20,46.738,47.087,46.638,46.937,126869,0
2017-07-21,47.286,47.286,46.688,46.738,165842,0
2017-07-24,46.688,46.987,46.289,46.738,146739,0
2017-07-25,46.987,47.685,46.987,47.137,298498,0
2017-07-26,47.187,47.586,46.738,46.837,236833,0
2017-07-27,46.987,47.012,46.438,46.638,147745,0
2017-07-28,46.488,46.987,46.438,46.837,166073,0
2017-07-31,46.837,47.586,46.588,47.336,193251,0
2017-08-01,47.586,48.234,47.187,47.785,354675,0
2017-08-02,47.885,47.885,45.989,46.214,301573,0
2017-08-03,43.894,43.944,40.303,42.348,1103159,0
2017-08-04,42.398,42.598,40.702,41.301,606966,0
2017-08-07,41.301,42.647,41.201,42.199,436479,0
2017-08-08,42.049,43.096,41.75,42.847,348089,0
2017-08-09,42.498,42.697,41.65,41.949,321604,0
2017-08-10,41.6,41.8,40.602,40.702,455246,0
2017-08-11,40.802,41.949,40.752,41.7,352180,0
2017-08-14,42.348,42.647,41.6,41.6,257806,0
2017-08-15,41.65,42.3,41.25,41.3,302286,0
2017-08-16,41.3,41.65,40.95,41,194090,0
2017-08-17,40.85,41.35,40.2,40.25,437578,0
2017-08-18,39.95,40.8,39.95,40.45,316783,0
2017-08-21,40.45,40.85,40.3,40.425,202203,0
2017-08-22,40.5,40.9,40.35,40.8,260357,0
2017-08-23,40.65,40.9,40.25,40.3,233170,0
2017-08-24,40.4,40.75,40.25,40.45,188946,0
2017-08-25,40.25,40.8,40.1,40.55,276968,0
2017-08-28,40.75,41.2,40.6,41.15,287684,0
2017-08-29,40.9,41.4,40.9,41.2,504719,0
2017-08-30,41.2,41.4,40.7,40.8,289978,0
2017-08-31,40.9,43,40.8,42.6,532662,0
2017-09-01,42.6,44.05,42.1,43.35,527837,0
2017-09-05,43.2,43.7,42.7,42.85,282874,0
2017-09-06,43.1,43.9,42.8,43.55,295207,0
2017-09-07,43.7,43.95,43.25,43.25,243792,0
2017-09-08,43.25,43.75,43.1,43.5,307383,0
2017-09-11,43.75,44.4135,43.75,43.95,221678,0
2017-09-12,43.9,43.9,42.85,43.05,382330,0
2017-09-13,43,43.45,42.8,43.45,406932,0
2017-09-14,43.2,43.6,42.7,42.9,204814,0
2017-09-15,42.7,43.55,42.65,42.95,660257,0
2017-09-18,43.5,43.55,43,43.2,321766,0
2017-09-19,43.35,43.35,42.85,43.05,182238,0
2017-09-20,43.15,44.025,43.1,43.8,394533,0
2017-09-21,43.85,43.95,43.375,43.4,234923,0
2017-09-22,43.5,44.25,43.5,44.15,283622,0
2017-09-25,44.15,44.65,44.15,44.5,306898,0
2017-09-26,44.6,45.4,44.55,45.25,207467,0
2017-09-27,45.45,46.25,45.1,46.05,264875,0
2017-09-28,46.05,46.25,45.75,46.2,221493,0
2017-09-29,46.3,46.65,45.85,46.55,374417,0
2017-10-02,46.55,47.2,46.05,47.15,277216,0
2017-10-03,47.35,47.85,46.95,47.75,285404,0
2017-10-04,47.7,47.8,47.1,47.65,179124,0
2017-10-05,47.85,48.3,47.35,47.9,419303,0
2017-10-06,47.9,48.25,47.75,48.1,250340,0
2017-10-09,48.1,48.4,47.7,48.1,155675,0
2017-10-10,48.4,48.55,48.15,48.3,200894,0
2017-10-11,48.05,48.5,48.05,48.2,297281,0
2017-10-12,48.35,48.8,47.85,47.9,267774,0
2017-10-13,48.2,48.2,47.4,47.75,230508,0
2017-10-16,47.85,47.95,47.5,47.75,246945,0
2017-10-17,47.9,48.2309,47.65,47.9,175401,0
2017-10-18,48.15,48.2,47.6,47.65,238777,0
2017-10-19,47.55,48.75,47.35,48.75,273377,0
2017-10-20,49.1,49.1,48.35,48.5,244305,0
2017-10-23,48.5,48.6,48.05,48.25,178196,0
2017-10-24,48.45,50,48.45,49.65,390917,0
2017-10-25,49.75,49.75,48.8,49.6,278164,0
2017-10-26,49.8,49.95,49.45,49.85,215811,0
2017-10-27,49.8,50,49.2984,50,188125,0
2017-10-30,49.6,49.9,48.4,48.55,308989,0
2017-10-31,48.8,49.65,48.7,49.25,316387,0
2017-11-01,49.3,49.45,48.4,48.85,213961,0
2017-11-02,48.65,49,48.475,48.95,251061,0
2017-11-03,49,49.05,48.3,48.6,230423,0
2017-11-06,48.7,48.85,48.45,48.5,222439,0
2017-11-07,48.55,49.15,48.4,48.65,259361,0
2017-11-08,48.55,48.85,48.25,48.55,220725,0
2017-11-09,49,50.15,47,47.55,429614,0
2017-11-10,47.4,48.65,47.2165,48.5,489623,0
