Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.656,15.973,15.605,15.964,107361,0
2005-02-28,15.913,15.955,15.688,15.896,134293,0
2005-03-01,15.784,16.137,15.768,16.015,163087,0
2005-03-02,15.843,16.17,15.827,15.922,144899,0
2005-03-03,16.023,16.101,15.656,15.938,100253,0
2005-03-04,16.041,16.111,15.887,16.067,159474,0
2005-03-07,16.076,16.384,16.05,16.17,109928,0
2005-03-08,16.684,17.312,16.549,16.549,445773,0
2005-03-09,16.549,16.883,16.427,16.729,300407,0
2005-03-10,16.616,16.95,16.402,16.46,243871,0
2005-03-11,16.377,16.616,16.219,16.255,639755,0
2005-03-14,16.343,16.762,16.343,16.737,203656,0
2005-03-15,16.9,17.055,16.805,16.95,597321,0
2005-03-16,16.942,17.027,16.796,16.865,184536,0
2005-03-17,16.856,17.18,16.737,17.046,185351,0
2005-03-18,17.055,17.055,16.598,16.684,392271,0
2005-03-21,16.557,16.72,16.394,16.659,150611,0
2005-03-22,16.53,16.701,16.442,16.591,141054,0
2005-03-23,16.53,16.676,16.402,16.479,191996,0
2005-03-24,16.488,16.692,16.488,16.565,126248,0
2005-03-28,16.607,16.684,16.272,16.343,159821,0
2005-03-29,16.427,16.625,16.299,16.505,214496,0
2005-03-30,16.479,16.659,16.435,16.514,207850,0
2005-03-31,16.442,16.53,16.317,16.495,204002,0
2005-04-01,16.505,16.598,16.211,16.272,160756,0
2005-04-04,16.17,16.729,16.041,16.666,144666,0
2005-04-05,16.616,16.729,16.384,16.591,210881,0
2005-04-06,16.598,16.71,16.327,16.327,185351,0
2005-04-07,16.299,16.625,16.299,16.495,123219,0
2005-04-08,16.47,16.684,16.451,16.451,145950,0
2005-04-11,16.451,16.659,16.128,16.128,100018,0
2005-04-12,16.067,16.573,15.955,16.549,149565,0
2005-04-13,16.451,16.523,15.999,16.188,153991,0
2005-04-14,16.137,16.352,15.852,15.887,186515,0
2005-04-15,15.896,16.085,15.896,15.964,173690,0
2005-04-18,15.999,16.085,15.819,15.999,142337,0
2005-04-19,15.913,16.085,15.802,15.982,151896,0
2005-04-20,15.973,15.973,15.447,15.572,171360,0
2005-04-21,15.672,16.228,15.572,16.188,145716,0
2005-04-22,16.128,16.128,15.536,15.869,196191,0
2005-04-25,15.869,15.913,15.629,15.913,107131,0
2005-04-26,15.827,16.023,15.741,15.819,170079,0
2005-04-27,15.819,16.094,15.741,15.75,121588,0
2005-04-28,15.672,15.793,15.595,15.741,155624,0
2005-04-29,15.827,15.869,15.456,15.586,103634,0
2005-05-02,15.586,15.793,15.578,15.793,86732,0
2005-05-03,15.741,15.784,15.51,15.672,112962,0
2005-05-04,15.741,16.023,15.741,16.023,75772,0
2005-05-05,15.999,16.032,15.741,15.819,117272,0
2005-05-06,15.878,16.041,15.811,16.015,80552,0
2005-05-09,16.015,16.195,15.843,16.195,73908,0
2005-05-10,16.111,16.299,15.947,16.057,136041,0
2005-05-11,16.137,16.17,15.869,16.067,82884,0
2005-05-12,16.067,16.18,15.887,15.905,139884,0
2005-05-13,15.905,15.999,15.741,15.741,83235,0
2005-05-16,15.741,16.147,15.741,16.147,77286,0
2005-05-17,16.041,16.255,15.869,16.076,78572,0
2005-05-18,16.076,16.47,16.076,16.427,124620,0
2005-05-19,16.343,16.701,16.343,16.684,118439,0
2005-05-20,16.72,16.72,16.352,16.565,78105,0
2005-05-23,16.479,16.729,16.479,16.659,58634,0
2005-05-24,16.625,16.701,16.47,16.598,74254,0
2005-05-25,16.557,16.557,16.155,16.17,97339,0
2005-05-26,16.211,16.514,16.137,16.435,83819,0
2005-05-27,16.343,16.514,16.219,16.488,89296,0
2005-05-31,16.402,16.549,16.317,16.36,59336,0
2005-06-01,16.442,16.729,16.442,16.729,121588,0
2005-06-02,16.729,16.77,16.607,16.666,147348,0
2005-06-03,16.607,16.72,16.427,16.591,73210,0
2005-06-06,16.549,16.805,16.36,16.729,112962,0
2005-06-07,16.77,16.942,16.634,16.762,127532,0
2005-06-08,16.9,17.328,16.128,16.29,376413,0
2005-06-09,16.343,16.343,15.887,16.119,367321,0
2005-06-10,16.119,16.119,15.697,15.715,282341,0
2005-06-13,15.613,15.878,15.595,15.697,218689,0
2005-06-14,15.622,15.999,15.622,15.862,228602,0
2005-06-15,15.878,16.246,15.802,16.211,418265,0
2005-06-16,16.155,16.644,16.128,16.644,187099,0
2005-06-17,16.71,16.993,16.659,16.788,323024,0
2005-06-20,16.796,16.814,16.523,16.557,231398,0
2005-06-21,16.582,16.745,16.549,16.676,266602,0
2005-06-22,16.692,16.874,16.53,16.745,222303,0
2005-06-23,16.644,16.805,16.402,16.616,232681,0
2005-06-24,16.557,16.651,16.272,16.299,205168,0
2005-06-27,16.188,16.352,16.128,16.246,132893,0
2005-06-28,16.299,16.514,16.204,16.505,199106,0
2005-06-29,16.47,16.796,16.451,16.692,191529,0
2005-06-30,16.753,16.883,16.625,16.729,184536,0
2005-07-01,16.666,17.009,16.634,17.009,176956,0
2005-07-05,17.018,17.116,16.796,16.984,217175,0
2005-07-06,16.925,16.984,16.856,16.958,234313,0
2005-07-07,16.788,17.132,16.729,16.984,258790,0
2005-07-08,16.942,17.147,16.934,17.037,290733,0
2005-07-11,17.018,17.388,16.968,17.116,239788,0
2005-07-12,16.984,17.18,16.984,17.088,364991,0
2005-07-13,17.088,17.156,16.977,17.027,180338,0
2005-07-14,17.073,17.14,16.907,16.95,131031,0
2005-07-15,16.907,17.018,16.77,16.839,203537,0
2005-07-18,16.847,16.892,16.659,16.729,262056,0
2005-07-19,16.729,16.865,16.729,16.831,255292,0
2005-07-20,16.71,16.984,16.701,16.968,174859,0
2005-07-21,17.027,17.116,16.71,16.753,219971,0
2005-07-22,16.701,17.073,16.651,17.073,186048,0
2005-07-25,16.984,17.132,16.856,16.942,169616,0
2005-07-26,16.942,17.116,16.805,16.977,162502,0
2005-07-27,16.984,17.018,16.805,16.814,174160,0
2005-07-28,16.831,17.132,16.737,17.132,183601,0
2005-07-29,16.984,17.088,16.737,16.814,162619,0
2005-08-01,16.822,17.14,16.805,17.027,115408,0
2005-08-02,17.064,17.516,17.027,17.516,251099,0
2005-08-03,17.414,17.414,17.14,17.207,113541,0
2005-08-04,17.156,17.156,16.625,16.692,156322,0
2005-08-05,16.644,16.779,16.435,16.729,167864,0
2005-08-08,16.71,16.814,16.352,16.71,159355,0
2005-08-09,16.72,16.805,16.514,16.71,125667,0
2005-08-10,16.847,16.934,16.54,16.644,111211,0
2005-08-11,16.598,17.046,16.505,16.984,209946,0
2005-08-12,17.009,17.009,16.607,16.607,172412,0
2005-08-15,16.495,16.684,16.47,16.582,154458,0
2005-08-16,16.523,16.625,16.211,16.211,218689,0
2005-08-17,16.211,16.442,16.119,16.299,209834,0
2005-08-18,16.281,16.377,16.101,16.246,144436,0
2005-08-19,16.211,16.479,16.094,16.41,105497,0
2005-08-22,16.46,16.616,16.334,16.607,79386,0
2005-08-23,16.591,16.616,16.377,16.495,105148,0
2005-08-24,16.488,16.95,16.451,16.451,141635,0
2005-08-25,16.47,16.916,16.394,16.856,128233,0
2005-08-26,16.856,16.856,16.369,16.435,110628,0
2005-08-29,16.442,16.745,16.327,16.625,92676,0
2005-08-30,16.488,16.644,16.418,16.598,74254,0
2005-08-31,16.598,17.073,16.549,17.009,137673,0
2005-09-01,17.009,17.172,16.729,16.865,141286,0
2005-09-02,16.874,16.984,16.729,16.865,59686,0
2005-09-06,16.925,17.312,16.925,17.312,159821,0
2005-09-07,17.156,17.328,16.934,17.319,81019,0
2005-09-08,17.93,17.988,17,17.116,258322,0
2005-09-09,17.147,17.826,17.055,17.73,245038,0
2005-09-12,17.636,18.382,17.5,18.316,495550,0
2005-09-13,18.186,18.186,17.826,17.904,324543,0
2005-09-14,17.996,18.066,17.877,17.93,237112,0
2005-09-15,17.988,17.988,17.482,17.543,186048,0
2005-09-16,17.671,17.97,17.432,17.861,702468,0
2005-09-19,17.877,17.877,17.645,17.713,152363,0
2005-09-20,17.8,17.93,17.645,17.8,233146,0
2005-09-21,17.757,18.023,17.507,17.603,261942,0
2005-09-22,17.543,17.791,17.328,17.791,175907,0
2005-09-23,17.603,17.739,17.405,17.595,119837,0
2005-09-26,17.713,17.766,17.475,17.636,153291,0
2005-09-27,17.621,17.913,17.328,17.681,168684,0
2005-09-28,17.757,17.757,17.353,17.636,108061,0
2005-09-29,17.516,17.913,17.304,17.913,126016,0
2005-09-30,17.913,17.913,17.586,17.851,137557,0
2005-10-03,17.826,18.014,17.826,17.97,256229,0
2005-10-04,17.97,18.058,17.816,17.97,196776,0
2005-10-05,18.014,18.023,17.172,17.217,249816,0
2005-10-06,17.172,17.449,16.814,17.073,234659,0
2005-10-07,17.073,17.44,17.073,17.344,184653,0
2005-10-10,17.26,17.363,16.934,17.353,172643,0
2005-10-11,17.414,17.414,16.993,17.009,167749,0
2005-10-12,16.856,16.968,16.451,16.666,116690,0
2005-10-13,16.598,16.907,16.47,16.745,159008,0
2005-10-14,16.892,17.027,16.651,16.9,107361,0
2005-10-17,16.814,16.831,16.442,16.779,121003,0
2005-10-18,16.9,16.934,16.557,16.729,133361,0
2005-10-19,16.644,17.328,16.46,17.328,152363,0
2005-10-20,17.242,17.26,16.607,16.907,177541,0
2005-10-21,16.907,17.18,16.762,16.814,109346,0
2005-10-24,16.9,17.156,16.762,17.156,94543,0
2005-10-25,17.116,17.116,16.607,17.055,145483,0
2005-10-26,16.984,17.106,16.692,16.762,147348,0
2005-10-27,16.644,16.737,16.46,16.565,92791,0
2005-10-28,16.625,16.865,16.557,16.72,113195,0
2005-10-31,16.729,17.106,16.729,16.968,165882,0
2005-11-01,16.907,16.934,16.591,16.729,114357,0
2005-11-02,16.729,17.278,16.729,17.226,247714,0
2005-11-03,17.328,17.388,17.156,17.336,118903,0
2005-11-04,17.414,17.559,17.027,17.226,151429,0
2005-11-07,17.156,17.559,17.064,17.492,94658,0
2005-11-08,17.353,17.467,17.132,17.379,85679,0
2005-11-09,17.379,17.671,17.26,17.543,94658,0
2005-11-10,17.5,17.671,17.164,17.654,96523,0
2005-11-11,17.603,17.645,17.458,17.612,37068,0
2005-11-14,17.603,17.603,17.156,17.414,63419,0
2005-11-15,17.363,17.363,16.831,16.934,112726,0
2005-11-16,16.892,17.106,16.762,17.106,123100,0
2005-11-17,17.156,17.516,17.156,17.516,77286,0
2005-11-18,17.697,17.939,17.507,17.93,170777,0
2005-11-21,17.939,18.339,17.757,18.298,131845,0
2005-11-22,18.307,18.307,18.041,18.093,157142,0
2005-11-23,17.979,18.142,17.843,17.895,133242,0
2005-11-25,17.843,18.168,17.757,18.093,27159,0
2005-11-28,18.049,18.102,17.697,17.87,139540,0
2005-11-29,17.97,18.229,17.861,18.058,119605,0
2005-11-30,18.118,18.778,18.023,18.487,402176,0
2005-12-01,18.487,18.7,18.478,18.572,200743,0
2005-12-02,18.469,18.469,17.996,18.332,250747,0
2005-12-05,18.201,18.201,17.739,18.023,143620,0
2005-12-06,18.102,18.391,17.8,17.895,116339,0
2005-12-07,17.851,17.945,17.706,17.877,138958,0
2005-12-08,17.87,18.049,17.577,17.826,194329,0
2005-12-09,17.87,18.22,17.621,17.8,169382,0
2005-12-12,17.93,17.97,17.388,17.559,286768,0
2005-12-13,17.492,17.636,17.328,17.525,239325,0
2005-12-14,17.525,18.014,17.525,17.671,261942,0
2005-12-15,17.87,18.176,17.388,17.492,319177,0
2005-12-16,17.492,17.492,17.14,17.287,740124,0
2005-12-19,17.242,17.242,16.659,16.977,310320,0
2005-12-20,16.977,17.198,16.9,17.116,156322,0
2005-12-21,17.207,17.234,16.942,17.009,271850,0
2005-12-22,17.027,17.073,16.9,17.009,227083,0
2005-12-23,17.08,17.234,16.984,17.106,293998,0
2005-12-27,17.106,17.312,16.907,16.942,300294,0
2005-12-28,17.027,17.073,16.745,16.796,238042,0
2005-12-29,16.796,16.984,16.644,16.865,262404,0
2005-12-30,16.77,16.916,16.651,16.77,264737,0
2006-01-03,16.814,16.984,16.676,16.883,473753,0
2006-01-04,16.814,17.037,16.745,16.984,265788,0
2006-01-05,16.907,17.242,16.907,17.064,147931,0
2006-01-06,17.064,17.156,17.018,17.147,161688,0
2006-01-09,17.207,17.467,17.172,17.328,154926,0
2006-01-10,17.198,17.577,17.088,17.44,127181,0
2006-01-11,17.353,17.353,16.856,17.116,162036,0
2006-01-12,17.027,17.073,16.762,16.916,122287,0
2006-01-13,16.892,17.046,16.814,16.9,92442,0
2006-01-17,16.9,16.9,16.729,16.729,160401,0
2006-01-18,16.729,16.847,16.684,16.762,173810,0
2006-01-19,16.762,16.762,16.582,16.598,146536,0
2006-01-20,16.684,16.684,16.272,16.327,187334,0
2006-01-23,16.36,16.644,16.281,16.377,243754,0
2006-01-24,16.394,16.573,16.343,16.549,193395,0
2006-01-25,16.549,16.549,16.334,16.549,129396,0
2006-01-26,16.549,16.701,16.308,16.616,229881,0
2006-01-27,16.557,16.634,16.264,16.36,192111,0
2006-01-30,16.343,16.418,16.255,16.352,217291,0
2006-01-31,16.299,16.505,16.237,16.394,175325,0
2006-02-01,16.41,16.451,16.343,16.394,122986,0
2006-02-02,16.327,16.384,16.111,16.163,161568,0
2006-02-03,16.041,16.53,16.041,16.308,188850,0
2006-02-06,16.299,16.557,16.228,16.479,192580,0
2006-02-07,16.41,16.644,16.228,16.255,129282,0
2006-02-08,16.219,16.442,16.219,16.394,145135,0
2006-02-09,16.394,16.418,16.219,16.264,163902,0
2006-02-10,16.219,16.299,16.155,16.255,144082,0
2006-02-13,16.237,16.317,16.101,16.128,207850,0
2006-02-14,16.17,16.384,16.094,16.237,171831,0
2006-02-15,16.18,16.327,16.18,16.211,197242,0
2006-02-16,16.211,16.343,16.211,16.29,150260,0
2006-02-17,16.29,16.327,16.155,16.204,130096,0
2006-02-21,16.188,16.272,15.999,16.05,186984,0
2006-02-22,16.023,16.211,16.023,16.085,192813,0
2006-02-23,16.05,16.163,15.922,15.93,189779,0
2006-02-24,15.843,16.119,15.827,16.05,235359,0
2006-02-27,15.999,16.219,15.999,16.137,169147,0
2006-02-28,16.128,16.128,15.827,15.827,190362,0
2006-03-01,15.905,16.119,15.827,16.067,173690,0
2006-03-02,16.023,16.085,15.878,15.999,190714,0
2006-03-03,15.913,16.119,15.843,16.067,159703,0
2006-03-06,15.827,16.188,15.827,16.101,124383,0
2006-03-07,16.085,16.17,15.999,16.17,144666,0
2006-03-08,16.17,16.195,15.905,16.006,79386,0
2006-03-09,16.006,16.255,15.938,16.05,122635,0
2006-03-10,16.094,16.204,15.982,16.076,105148,0
2006-03-13,15.991,15.999,14.465,14.934,741519,0
2006-03-14,14.918,14.918,14.025,14.636,928039,0
2006-03-15,14.636,14.987,14.473,14.943,337829,0
2006-03-16,15.003,15.099,14.565,14.628,338881,0
2006-03-17,14.628,14.841,14.565,14.755,600933,0
2006-03-20,14.755,14.841,14.636,14.806,216008,0
2006-03-21,14.772,14.994,14.593,14.628,341791,0
2006-03-22,14.593,15.09,14.584,15.09,202022,0
2006-03-23,15.011,15.081,14.85,15.047,170777,0
2006-03-24,15.116,15.158,14.994,15.038,168098,0
2006-03-27,15.011,15.099,14.909,15.011,241772,0
2006-03-28,15.011,15.323,15.011,15.106,209834,0
2006-03-29,15.106,15.424,15.106,15.295,224639,0
2006-03-30,15.724,16.29,15.697,15.922,601285,0
2006-03-31,15.913,16.442,15.913,16.442,350883,0
2006-04-03,16.427,16.435,16.041,16.085,253894,0
2006-04-04,16.085,16.111,15.811,15.852,206449,0
2006-04-05,15.819,16.067,15.622,15.843,255292,0
2006-04-06,15.843,15.843,15.491,15.706,147464,0
2006-04-07,15.784,15.802,15.244,15.323,277559,0
2006-04-10,15.218,15.227,14.9,14.987,560602,0
2006-04-11,14.883,15.167,14.883,15.124,301575,0
2006-04-12,15.063,15.116,14.85,15.029,355665,0
2006-04-13,14.987,14.987,14.764,14.772,291897,0
2006-04-17,14.755,14.841,14.653,14.764,245269,0
2006-04-18,14.815,14.96,14.79,14.798,394015,0
2006-04-19,14.798,14.969,14.781,14.798,337359,0
2006-04-20,14.85,15.047,14.71,14.934,252029,0
2006-04-21,15.183,15.183,14.772,14.934,232446,0
2006-04-24,14.934,14.934,14.611,14.685,187334,0
2006-04-25,14.669,14.86,14.496,14.86,230696,0
2006-04-26,14.86,15.106,14.772,15.099,301107,0
2006-04-27,15.099,15.382,14.85,15.106,319761,0
2006-04-28,15.038,15.09,14.755,14.755,265668,0
2006-05-01,14.86,14.978,14.755,14.875,208084,0
2006-05-02,14.9,14.969,14.685,14.832,216939,0
2006-05-03,14.832,14.926,14.702,14.926,251800,0
2006-05-04,14.926,15.038,14.85,14.987,249121,0
2006-05-05,14.96,15.15,14.934,15.056,153291,0
2006-05-08,15.02,15.02,14.815,14.943,188150,0
2006-05-09,14.883,14.934,14.841,14.918,100837,0
2006-05-10,14.841,14.909,14.755,14.909,194329,0
2006-05-11,14.841,14.841,14.685,14.755,309500,0
2006-05-12,14.669,14.772,14.645,14.718,220786,0
2006-05-15,14.669,14.883,14.601,14.798,337829,0
2006-05-16,14.755,14.934,14.685,14.892,191996,0
2006-05-17,14.798,14.909,14.727,14.798,244921,0
2006-05-18,14.736,15.106,14.736,15.011,240374,0
2006-05-19,14.978,15.081,14.755,15.047,277677,0
2006-05-22,14.96,15.19,14.718,15.106,399262,0
2006-05-23,14.764,15.09,14.764,14.918,356133,0
2006-05-24,14.883,15.268,14.718,15.208,275811,0
2006-05-25,15.382,15.408,15.099,15.286,202022,0
2006-05-26,15.235,15.235,14.702,14.832,238625,0
2006-05-30,14.736,14.9,14.593,14.71,299360,0
2006-05-31,14.718,14.926,14.718,14.883,275112,0
2006-06-01,14.867,15.167,14.841,15.15,176608,0
2006-06-02,15.218,15.347,14.994,15.26,195025,0
2006-06-05,15.124,15.268,14.79,14.823,319413,0
2006-06-06,14.823,14.9,14.718,14.798,332117,0
2006-06-07,14.926,15.595,14.867,15.355,424090,0
2006-06-08,15.227,15.629,15.183,15.586,463495,0
2006-06-09,15.572,15.578,15.02,15.047,261706,0
2006-06-12,15.029,15.167,14.736,14.832,272780,0
2006-06-13,14.755,15.133,14.66,14.867,221954,0
2006-06-14,14.841,14.987,14.62,14.951,158424,0
2006-06-15,14.987,15.466,14.926,15.408,206103,0
2006-06-16,15.382,15.408,14.96,15.047,660851,0
2006-06-19,15.047,15.323,14.943,15.011,195609,0
2006-06-20,15.011,15.253,15.011,15.056,151312,0
2006-06-21,15.133,15.382,15.081,15.286,210764,0
2006-06-22,15.199,15.227,14.994,15.081,173111,0
2006-06-23,15.047,15.047,14.764,14.951,264388,0
2006-06-26,15.011,15.09,14.841,15.063,167632,0
2006-06-27,15.056,15.174,14.71,14.736,174512,0
2006-06-28,14.736,14.823,14.221,14.601,361726,0
2006-06-29,14.584,14.934,14.54,14.934,307987,0
2006-06-30,14.943,14.96,14.556,14.669,569693,0
2006-07-03,14.669,14.815,14.473,14.745,95707,0
2006-07-05,14.584,14.584,14.172,14.37,365574,0
2006-07-06,14.54,14.601,14.316,14.429,201788,0
2006-07-07,14.342,14.386,14.196,14.204,150030,0
2006-07-10,14.196,14.412,14.162,14.249,156092,0
2006-07-11,14.249,14.48,14.131,14.465,235941,0
2006-07-12,14.403,14.412,14.095,14.172,234313,0
2006-07-13,14.095,14.316,13.914,14.153,243291,0
2006-07-14,14.187,14.285,13.99,14.077,244453,0
2006-07-17,14.067,14.342,14.016,14.086,130793,0
2006-07-18,14.172,14.301,13.939,14.239,287586,0
2006-07-19,14.239,14.693,14.239,14.636,147464,0
2006-07-20,14.669,14.71,14.179,14.258,195494,0
2006-07-21,14.258,14.258,13.898,14.122,138606,0
2006-07-24,14.162,14.487,14.162,14.37,73792,0
2006-07-25,14.386,14.685,14.285,14.556,129512,0
2006-07-26,14.473,14.636,14.122,14.412,199807,0
2006-07-27,14.496,14.547,14.016,14.104,164717,0
2006-07-28,14.179,14.421,14.113,14.403,205637,0
2006-07-31,14.395,14.395,13.99,14.153,188614,0
2006-08-01,14.153,14.153,13.898,14.008,154341,0
2006-08-02,14.025,14.196,13.924,14.077,231981,0
2006-08-03,13.99,14.556,13.924,14.403,147464,0
2006-08-04,14.473,14.584,14.067,14.285,155390,0
2006-08-07,14.204,14.267,13.99,14.122,92559,0
2006-08-08,14.113,14.276,13.898,13.914,132195,0
2006-08-09,13.955,14.249,13.907,13.983,186283,0
2006-08-10,13.854,14.196,13.821,14.131,146298,0
2006-08-11,14.052,14.086,13.939,14.016,80669,0
2006-08-14,14.086,14.455,13.99,14.077,102116,0
2006-08-15,14.294,14.556,14.153,14.547,137790,0
2006-08-16,14.71,15.697,14.677,15.415,610145,0
2006-08-17,15.313,15.501,15.313,15.389,125784,0
2006-08-18,15.415,15.441,15.227,15.389,88361,0
2006-08-21,15.268,15.347,15.047,15.26,68193,0
2006-08-22,15.183,15.339,15.072,15.199,53743,0
2006-08-23,15.199,15.286,15.02,15.19,215543,0
2006-08-24,15.183,15.208,14.987,15.141,128811,0
2006-08-25,15.038,15.244,15.038,15.047,67611,0
2006-08-28,15.011,15.218,15.011,15.199,122050,0
2006-08-29,15.167,15.517,15.056,15.441,155739,0
2006-08-30,15.441,15.554,15.373,15.373,239676,0
2006-08-31,15.441,15.545,15.331,15.433,127299,0
2006-09-01,15.447,15.973,15.399,15.835,180689,0
2006-09-05,15.922,15.982,15.706,15.835,144318,0
2006-09-06,15.706,15.793,15.536,15.697,119955,0
2006-09-07,16.228,16.255,15.517,15.554,538101,0
2006-09-08,15.605,15.741,15.323,15.672,218689,0
2006-09-11,15.572,15.999,15.475,15.835,269982,0
2006-09-12,15.869,16.111,15.724,16.094,371750,0
2006-09-13,16.094,16.137,15.938,16.067,219971,0
2006-09-14,16.085,16.085,15.819,15.93,149914,0
2006-09-15,16.041,16.211,15.938,16.085,662134,0
2006-09-18,16.085,16.219,15.964,16.128,282223,0
2006-09-19,16.085,16.188,15.955,16.101,318244,0
2006-09-20,16.188,16.195,15.878,16.188,364292,0
2006-09-21,16.188,16.246,15.991,16.195,247953,0
2006-09-22,16.195,16.255,15.922,16.137,192111,0
2006-09-25,16.094,16.36,16.032,16.308,419781,0
2006-09-26,16.299,16.451,16.195,16.299,301805,0
2006-09-27,16.299,16.427,16.246,16.369,215892,0
2006-09-28,16.36,16.369,16.111,16.246,242122,0
2006-09-29,16.211,16.219,16.032,16.094,328384,0
2006-10-02,16.067,16.228,16.032,16.05,203656,0
2006-10-03,16.05,16.308,16.015,16.211,193626,0
2006-10-04,16.17,16.281,16.067,16.147,345519,0
2006-10-05,16.085,16.47,16.085,16.418,279076,0
2006-10-06,16.334,16.427,16.228,16.36,220441,0
2006-10-09,16.272,16.549,16.246,16.451,219390,0
2006-10-10,16.451,16.54,16.369,16.46,204118,0
2006-10-11,16.41,16.54,16.299,16.427,207034,0
2006-10-12,16.47,16.729,16.47,16.729,243169,0
2006-10-13,16.72,16.805,16.565,16.762,197008,0
2006-10-16,16.762,17.055,16.762,16.9,147580,0
2006-10-17,16.729,16.925,16.616,16.916,143852,0
2006-10-18,16.942,16.984,16.729,16.805,195494,0
2006-10-19,16.779,16.925,16.729,16.874,183138,0
2006-10-20,16.874,16.934,16.805,16.865,127413,0
2006-10-23,16.788,16.942,16.77,16.934,134061,0
2006-10-24,16.934,16.934,16.745,16.874,83465,0
2006-10-25,16.883,17,16.745,16.977,156441,0
2006-10-26,16.984,17.073,16.874,17.073,155861,0
2006-10-27,17.073,17.116,16.916,16.925,117856,0
2006-10-30,16.9,17.156,16.856,17.156,197476,0
2006-10-31,17.156,17.156,16.934,17.037,247714,0
2006-11-01,17.037,17.147,16.916,16.934,185118,0
2006-11-02,16.814,16.993,16.796,16.805,107944,0
2006-11-03,16.847,17.125,16.796,17.125,149330,0
2006-11-06,17.116,17.234,16.968,17.18,266019,0
2006-11-07,17.156,17.396,17.156,17.287,170661,0
2006-11-08,17.198,17.516,17.198,17.467,146998,0
2006-11-09,17.251,17.5,17.037,17.189,180572,0
2006-11-10,17.132,17.423,17.106,17.423,117972,0
2006-11-13,17.344,17.577,17.336,17.551,152710,0
2006-11-14,17.586,17.671,17.156,17.663,205403,0
2006-11-15,17.671,17.747,17.603,17.739,160756,0
2006-11-16,17.739,17.843,17.671,17.791,129163,0
2006-11-17,17.791,17.835,17.636,17.8,157023,0
2006-11-20,17.8,17.922,17.713,17.904,128464,0
2006-11-21,17.904,17.904,17.766,17.843,132893,0
2006-11-22,17.851,17.877,17.689,17.766,42898,0
2006-11-24,17.636,17.895,17.612,17.861,22618,0
2006-11-27,17.783,17.783,17.328,17.423,131491,0
2006-11-28,17.363,17.663,17.363,17.654,122168,0
2006-11-29,17.706,17.885,17.551,17.816,96641,0
2006-11-30,17.783,17.895,17.645,17.816,128114,0
2006-12-01,17.774,17.885,17.423,17.885,214608,0
2006-12-04,17.877,17.961,17.757,17.951,172295,0
2006-12-05,17.913,17.97,17.877,17.895,107832,0
2006-12-06,17.808,17.97,17.783,17.97,99321,0
2006-12-07,17.93,17.97,17.8,17.8,106665,0
2006-12-08,17.8,17.97,17.567,17.97,91745,0
2006-12-11,17.93,17.961,17.808,17.877,94075,0
2006-12-12,17.8,17.97,17.663,17.97,120303,0
2006-12-13,19.549,19.549,18.058,18.436,763434,0
2006-12-14,18.46,20.271,18.41,19.891,850629,0
2006-12-15,19.891,19.901,19.54,19.836,584498,0
2006-12-18,19.918,20.588,19.918,20.33,410224,0
2006-12-19,20.202,20.322,20.03,20.116,417560,0
2006-12-20,20.16,20.545,20.013,20.151,292133,0
2006-12-21,20.133,20.417,19.72,19.953,333632,0
2006-12-22,19.891,19.979,19.73,19.817,164251,0
2006-12-26,19.745,19.987,19.745,19.809,321626,0
2006-12-27,19.809,20.391,19.772,20.006,396813,0
2006-12-28,19.987,20.03,19.678,19.72,497182,0
2006-12-29,19.678,19.754,19.483,19.483,275578,0
2007-01-03,19.646,19.953,19.514,19.836,606995,0
2007-01-04,19.817,20.391,19.646,20.33,515602,0
2007-01-05,20.243,20.262,19.671,19.791,501499,0
2007-01-08,19.826,19.962,19.61,19.866,523182,0
2007-01-09,19.901,20.006,19.772,19.901,442510,0
2007-01-10,19.73,20.195,19.703,20.133,344938,0
2007-01-11,20.186,20.948,20.16,20.57,531690,0
2007-01-12,20.553,20.888,20.436,20.888,431900,0
2007-01-16,21.299,21.378,20.75,20.794,431087,0
2007-01-17,20.759,21.265,20.75,21.213,429807,0
2007-01-18,21.181,21.28,21,21.017,349255,0
2007-01-19,21.017,21.043,20.829,20.854,293998,0
2007-01-22,20.888,20.982,20.759,20.888,445312,0
2007-01-23,20.888,21.017,20.794,20.846,428288,0
2007-01-24,20.605,20.982,20.605,20.888,589860,0
2007-01-25,20.922,21.067,20.768,20.955,405790,0
2007-01-26,21.017,21.223,20.897,21.19,212395,0
2007-01-29,21.181,21.892,21.111,21.806,513853,0
2007-01-30,21.788,21.96,21.651,21.902,251214,0
2007-01-31,21.892,22.304,21.798,22.168,549177,0
2007-02-01,22.218,22.561,22.168,22.465,351119,0
2007-02-02,22.389,22.389,22.02,22.08,411503,0
2007-02-05,22.123,22.553,22.098,22.465,452187,0
2007-02-06,22.492,22.818,22.474,22.794,607227,0
2007-02-07,22.776,22.844,22.604,22.647,283274,0
2007-02-08,22.656,22.947,22.638,22.81,346456,0
2007-02-09,22.767,22.904,22.672,22.818,258676,0
2007-02-12,22.827,22.93,22.698,22.878,307641,0
2007-02-13,22.895,23.032,22.81,22.947,189052,0
2007-02-14,23.016,23.153,22.922,22.973,159726,0
2007-02-15,22.835,23.204,22.835,23.041,214377,0
2007-02-16,23.041,23.6,22.922,23.489,355897,0
2007-02-20,23.496,23.496,23.169,23.375,423742,0
2007-02-21,23.247,23.489,22.956,23.22,452883,0
2007-02-22,23.292,23.676,23.169,23.676,238042,0
2007-02-23,23.609,23.676,23.437,23.52,169849,0
2007-02-26,23.609,23.609,23.212,23.473,168351,0
2007-02-27,23.137,23.383,21.969,22.536,497418,0
2007-02-28,22.458,22.827,22.114,22.561,334100,0
2007-03-01,22.176,23.275,22.003,23.041,421693,0
2007-03-02,22.904,23.128,22.561,22.586,349837,0
2007-03-05,22.02,22.698,21.91,22.234,334331,0
2007-03-06,24.019,24.74,23.032,23.161,982478,0
2007-03-07,23.161,23.727,22.827,23.323,493336,0
2007-03-08,23.359,23.505,22.827,22.939,731032,0
2007-03-09,23.137,23.137,22.631,22.732,571907,0
2007-03-12,22.647,22.776,22.577,22.647,693142,0
2007-03-13,22.561,22.568,22.012,22.08,545676,0
2007-03-14,22.003,22.372,21.747,22.123,871617,0
2007-03-15,22.16,22.389,21.849,22.218,555938,0
2007-03-16,22.26,22.553,22.141,22.277,716107,0
2007-03-19,22.519,22.568,22.251,22.304,582166,0
2007-03-20,22.372,22.501,22.241,22.304,470954,0
2007-03-21,22.304,22.553,22.234,22.492,449275,0
2007-03-22,22.604,22.647,22.183,22.304,740240,0
2007-03-23,22.251,22.38,22.209,22.304,325472,0
2007-03-26,22.286,22.732,22.241,22.732,575872,0
2007-03-27,22.647,22.724,22.545,22.586,603265,0
2007-03-28,22.647,22.698,22.519,22.553,869171,0
2007-03-29,22.664,22.672,22.322,22.433,372916,0
2007-03-30,22.483,22.691,22.295,22.638,603967,0
2007-04-02,22.613,22.785,22.458,22.613,456965,0
2007-04-03,22.691,22.691,22.613,22.631,357993,0
2007-04-04,22.631,22.647,22.415,22.465,272549,0
2007-04-05,22.501,23.058,22.442,23.024,551523,0
2007-04-09,23.12,23.137,22.372,22.604,423629,0
2007-04-10,22.664,22.998,22.519,22.956,668312,0
2007-04-11,22.956,22.981,22.714,22.947,679971,0
2007-04-12,23.066,23.161,22.748,23.144,328156,0
2007-04-13,23.161,23.283,22.99,23.229,827319,0
2007-04-16,23.283,23.528,23.266,23.505,219040,0
2007-04-17,23.473,23.848,23.402,23.771,372110,0
2007-04-18,23.635,23.84,23.505,23.694,327573,0
2007-04-19,23.505,23.684,23.463,23.546,376536,0
2007-04-20,23.864,23.934,23.744,23.889,330832,0
2007-04-23,23.857,24.079,23.805,24.035,299476,0
2007-04-24,24.035,24.216,23.897,24.061,321041,0
2007-04-25,24.088,24.767,24.045,24.491,360211,0
2007-04-26,24.491,24.749,24.362,24.579,359813,0
2007-04-27,24.579,24.704,24.449,24.61,309270,0
2007-04-30,24.68,24.757,24.106,24.139,375775,0
2007-05-01,24.139,24.509,23.735,24.378,332347,0
2007-05-02,24.347,24.876,24.347,24.757,315213,0
2007-05-03,24.704,24.791,24.405,24.704,230348,0
2007-05-04,24.699,24.843,24.509,24.776,253201,0
2007-05-07,24.776,24.876,24.689,24.784,250757,0
2007-05-08,24.749,24.868,24.482,24.868,232795,0
2007-05-09,24.713,25.307,24.627,25.228,269398,0
2007-05-10,25.048,25.048,24.175,24.241,523294,0
2007-05-11,24.371,24.663,24.371,24.593,223703,0
2007-05-14,24.527,24.749,24.276,24.33,272209,0
2007-05-15,24.32,24.579,23.789,23.813,264502,0
2007-05-16,23.84,24.56,23.84,24.551,302973,0
2007-05-17,24.464,24.655,24.123,24.269,214496,0
2007-05-18,24.276,24.405,24.088,24.293,137231,0
2007-05-21,24.293,24.722,24.158,24.645,156322,0
2007-05-22,24.569,25.171,24.569,25.065,272428,0
2007-05-23,25.065,25.263,24.826,24.85,238744,0
2007-05-24,24.859,25.048,24.362,24.491,238744,0
2007-05-25,24.636,24.876,24.602,24.808,176142,0
2007-05-29,24.929,25.099,24.843,25.033,190839,0
2007-05-30,24.817,25.307,24.784,25.271,182436,0
2007-05-31,25.307,25.539,25.196,25.315,206449,0
2007-06-01,25.409,25.874,25.409,25.719,523995,0
2007-06-04,25.615,25.95,25.556,25.847,254129,0
2007-06-05,26.164,26.164,25.451,26.103,400430,0
2007-06-06,26.765,26.765,23.6,23.944,1057783,0
2007-06-07,24.035,24.302,23.22,23.437,826943,0
2007-06-08,23.419,23.555,22.947,23.383,431206,0
2007-06-11,23.383,23.66,23.283,23.446,295282,0
2007-06-12,23.331,23.331,22.16,22.38,739596,0
2007-06-13,22.509,22.613,22.201,22.424,415018,0
2007-06-14,22.415,22.553,22.339,22.442,246667,0
2007-06-15,23.301,23.367,22.732,22.767,398913,0
2007-06-18,22.785,22.86,22.389,22.527,168331,0
2007-06-19,22.442,22.442,22.098,22.151,288520,0
2007-06-20,22.151,22.577,22.003,22.277,338178,0
2007-06-21,22.218,22.433,22.183,22.355,312650,0
2007-06-22,22.227,22.286,21.841,22.08,454166,0
2007-06-25,21.944,21.987,21.317,21.541,376881,0
2007-06-26,21.568,21.599,21.265,21.352,409638,0
2007-06-27,21.181,21.772,21.026,21.686,482378,0
2007-06-28,21.772,22.527,21.711,22.176,352166,0
2007-06-29,22.26,22.458,22.114,22.141,323724,0
2007-07-02,22.26,22.398,21.91,22.304,264854,0
2007-07-03,22.201,22.509,22.02,22.114,126248,0
2007-07-05,22.046,22.355,21.747,22.331,358113,0
2007-07-06,22.347,22.433,22.105,22.313,728814,0
2007-07-09,22.313,22.613,22.234,22.509,531806,0
2007-07-10,22.26,22.433,21.865,21.865,282689,0
2007-07-11,21.823,21.952,21.651,21.849,206334,0
2007-07-12,22.02,22.16,21.926,22.089,195609,0
2007-07-13,22.037,22.037,21.883,21.935,135109,0
2007-07-16,21.91,21.918,21.617,21.703,314279,0
2007-07-17,21.798,21.926,21.739,21.779,246785,0
2007-07-18,21.66,21.678,21.111,21.352,280707,0
2007-07-19,21.444,21.479,21.28,21.412,145135,0
2007-07-20,21.369,21.387,20.365,20.75,367209,0
2007-07-23,20.963,21.453,20.811,20.829,282104,0
2007-07-24,20.57,20.667,19.695,19.745,415350,0
2007-07-25,20.399,22.012,20.202,21.599,854365,0
2007-07-26,21.19,21.272,20.151,20.75,489958,0
2007-07-27,20.605,20.819,19.763,19.809,373032,0
2007-07-30,19.875,20.235,19.404,20.03,366623,0
2007-07-31,21.378,22.398,21.378,21.584,604434,0
2007-08-01,21.568,22.063,21.052,21.55,575168,0
2007-08-02,21.633,21.798,20.948,21.436,355316,0
2007-08-03,21.352,21.352,19.223,19.353,541479,0
2007-08-06,19.859,20.013,18.923,19.439,612242,0
2007-08-07,19.25,19.499,17.996,18.273,685916,0
2007-08-08,18.469,18.496,16.762,16.839,1334295,0
2007-08-09,16.729,18.443,16.334,17.885,1460427,0
2007-08-10,17.543,21.232,17.543,19.695,1070723,0
2007-08-13,19.953,21.19,19.763,19.8,514788,0
2007-08-14,19.73,19.945,19.069,19.214,475385,0
2007-08-15,19.206,19.531,18.506,18.616,382711,0
2007-08-16,18.616,19.266,18.22,18.839,622499,0
2007-08-17,19.491,19.936,18.743,19.575,550692,0
2007-08-20,19.575,20.065,19.301,19.671,333748,0
2007-08-21,19.558,20.235,19.19,19.293,226503,0
2007-08-22,19.466,20.297,19.466,20.116,224284,0
2007-08-23,20.243,20.408,19.61,20.116,291201,0
2007-08-24,20.116,20.365,19.918,20.177,151661,0
2007-08-27,20.082,20.399,19.826,19.918,161804,0
2007-08-28,19.772,19.859,18.994,19.069,244104,0
2007-08-29,19.214,19.791,19.002,19.72,222768,0
2007-08-30,19.475,20.151,19.475,19.754,153291,0
2007-08-31,20.013,20.228,19.73,20.056,207733,0
2007-09-04,19.987,20.235,19.809,20.022,230696,0
2007-09-05,19.918,19.918,19.19,19.284,394368,0
2007-09-06,19.206,19.328,18.014,18.7,670643,0
2007-09-07,18.273,18.273,17.671,17.87,612709,0
2007-09-10,17.877,17.922,16.934,17.319,590442,0
2007-09-11,17.44,17.663,17.207,17.525,376762,0
2007-09-12,17.371,17.449,17.116,17.287,367906,0
2007-09-13,17.336,17.405,16.958,17.217,503245,0
2007-09-14,17.097,17.475,17.009,17.18,480748,0
2007-09-17,17.116,17.296,16.993,17.027,697806,0
2007-09-18,17.064,17.87,17.027,17.808,697573,0
2007-09-19,18.032,18.133,17.713,17.851,309270,0
2007-09-20,17.808,17.808,17.132,17.621,497649,0
2007-09-21,17.791,17.939,17.44,17.636,410687,0
2007-09-24,17.671,17.97,17.296,17.432,422806,0
2007-09-25,17.379,17.467,17.106,17.242,538336,0
2007-09-26,17.278,17.654,17.207,17.534,275811,0
2007-09-27,17.586,17.586,17.125,17.226,233611,0
2007-09-28,17.18,17.269,17.073,17.14,259257,0
2007-10-01,17.073,17.747,17,17.525,337359,0
2007-10-02,17.586,18.058,17.414,18.032,261942,0
2007-10-03,17.961,18.023,17.269,17.363,291315,0
2007-10-04,17.458,17.458,17.027,17.269,279193,0
2007-10-05,17.492,18.023,17.344,17.816,207498,0
2007-10-08,19.301,20.186,18.443,19.909,906121,0
2007-10-09,19.962,20.106,19.344,19.875,581932,0
2007-10-10,19.875,20.133,19.809,20.006,481561,0
2007-10-11,20.074,20.864,19.987,20.658,607227,0
2007-10-12,20.57,20.732,20.484,20.631,769732,0
2007-10-15,20.57,20.7,19.817,19.962,547778,0
2007-10-16,20.022,20.106,19.678,19.875,393200,0
2007-10-17,20.116,20.373,19.61,19.945,527726,0
2007-10-18,19.859,20.16,19.817,20.03,454636,0
2007-10-19,20.75,20.75,19.284,19.284,543227,0
2007-10-22,19.009,19.909,18.667,19.809,468390,0
2007-10-23,20.022,20.124,19.37,19.602,303204,0
2007-10-24,19.475,19.61,19.095,19.439,395883,0
2007-10-25,19.439,19.826,19.13,19.448,409754,0
2007-10-26,19.628,20.049,19.558,20.022,306586,0
2007-10-29,20.074,20.46,19.918,20.347,350883,0
2007-10-30,20.271,20.518,19.688,19.901,428871,0
2007-10-31,19.953,20.436,19.8,20.177,352985,0
2007-11-01,19.945,20.049,19.531,19.663,626696,0
2007-11-02,19.866,20.03,19.165,19.506,485993,0
2007-11-05,19.275,19.506,18.778,19.121,550574,0
2007-11-06,19.147,19.284,18.811,19.214,356946,0
2007-11-07,18.795,19.19,18.762,18.811,627281,0
2007-11-08,18.914,19.113,18.659,19.002,488555,0
2007-11-09,18.716,18.89,17.97,18.273,401478,0
2007-11-12,18.211,18.977,18.126,18.675,436101,0
2007-11-13,18.778,18.899,18.281,18.811,384341,0
2007-11-14,18.854,18.89,18.443,18.675,275112,0
2007-11-15,18.528,18.598,18.229,18.382,326406,0
2007-11-16,18.382,18.419,17.5,18.102,434934,0
2007-11-19,17.895,18.133,17.843,17.961,320675,0
2007-11-20,17.93,17.945,17.097,17.5,441230,0
2007-11-21,17.405,17.5,16.865,16.865,379330,0
2007-11-23,17.027,17.379,16.9,17.088,172747,0
2007-11-26,17.064,17.251,16.598,16.644,194442,0
2007-11-27,16.659,17.336,16.607,17.217,347852,0
2007-11-28,17.371,17.739,17.217,17.525,357399,0
2007-11-29,17.449,18.075,17.269,17.697,309967,0
2007-11-30,17.97,18.093,17.234,17.5,421996,0
2007-12-03,17.242,17.5,16.977,17.379,338410,0
2007-12-04,17.08,17.414,16.984,17.287,272780,0
2007-12-05,17.507,17.636,17.18,17.423,390520,0
2007-12-06,17.379,18.229,17.379,18.229,314049,0
2007-12-07,18.357,18.675,18.186,18.298,170546,0
2007-12-10,18.111,18.391,17.713,17.877,351313,0
2007-12-11,17.93,18.168,17.304,17.458,296212,0
2007-12-12,17.913,17.913,16.607,17.116,961611,0
2007-12-13,16.779,16.805,16.435,16.737,444612,0
2007-12-14,16.565,17.088,16.442,16.993,707600,0
2007-12-17,16.831,17.363,16.831,16.925,636255,0
2007-12-18,17.156,17.242,16.573,17.234,439948,0
2007-12-19,17.172,17.234,16.71,16.934,482355,0
2007-12-20,17.073,17.217,16.557,17.189,294576,0
2007-12-21,17.482,17.722,17.396,17.689,603729,0
2007-12-24,17.73,18.005,17.559,18.005,81368,0
2007-12-26,17.885,18.118,17.304,17.904,215080,0
2007-12-27,17.851,18.291,17.189,17.251,250607,0
2007-12-28,17.251,18.014,17.251,17.8,353260,0
2007-12-31,17.774,17.774,17.458,17.492,321741,0
2008-01-02,17.44,17.612,17.172,17.328,462326,0
2008-01-03,17.328,17.414,16.659,16.692,399729,0
2008-01-04,16.505,16.977,16.327,16.557,636837,0
2008-01-07,16.616,16.805,16.451,16.71,752948,0
2008-01-08,16.729,16.753,16.343,16.343,715291,0
2008-01-09,16.317,16.701,16.228,16.701,491586,0
2008-01-10,16.634,16.729,16.299,16.591,407772,0
2008-01-11,16.495,16.634,16.264,16.343,427705,0
2008-01-14,16.488,16.607,16.155,16.495,339185,0
2008-01-15,16.211,16.47,16.085,16.377,441874,0
2008-01-16,16.299,16.805,16.255,16.737,313580,0
2008-01-17,16.729,16.916,16.598,16.71,419080,0
2008-01-18,16.805,16.805,15.991,16.188,633383,0
2008-01-22,15.554,16.495,15.554,16.147,819742,0
2008-01-23,16.128,16.892,15.869,16.822,646151,0
2008-01-24,16.9,17.14,16.607,17.018,454248,0
2008-01-25,17.234,17.492,16.684,16.907,305649,0
2008-01-28,16.839,17.363,16.684,17.269,293648,0
2008-01-29,17.336,17.567,16.977,17.388,193626,0
2008-01-30,17.26,17.353,16.822,16.856,281407,0
2008-01-31,16.514,17.97,16.514,17.774,354030,0
2008-02-01,17.808,18.075,17.064,17.414,383057,0
2008-02-04,17.312,17.336,16.762,17.156,364321,0
2008-02-05,16.779,17.064,16.71,16.788,395418,0
2008-02-06,16.892,17.156,16.676,16.907,292831,0
2008-02-07,16.883,17.278,16.72,17.242,310667,0
2008-02-08,17.08,17.312,16.796,16.977,250281,0
2008-02-11,17.08,17.164,16.77,16.958,195843,0
2008-02-12,17.009,17.156,16.847,17.064,345872,0
2008-02-13,17.198,17.516,17.132,17.379,214145,0
2008-02-14,17.449,17.516,16.934,17.027,196530,0
2008-02-15,16.9,17.156,16.839,17.018,240488,0
2008-02-19,17.207,17.296,16.729,16.883,310433,0
2008-02-20,16.762,17.097,16.634,17.097,276746,0
2008-02-21,17.198,17.379,16.883,16.977,196239,0
2008-02-22,16.942,17.336,16.788,17.269,260192,0
2008-02-25,17.242,17.739,17.08,17.713,268906,0
2008-02-26,17.567,18.513,17.567,18.151,264502,0
2008-02-27,17.93,18.563,17.895,18.014,333748,0
2008-02-28,17.93,17.961,17.388,17.586,309967,0
2008-02-29,17.336,17.681,17.037,17.037,296446,0
2008-03-03,17.046,17.328,16.874,17.055,265085,0
2008-03-04,17.5,18.914,17.198,18.581,771012,0
2008-03-05,18.743,18.83,18.041,18.528,355932,0
2008-03-06,18.382,18.546,17.826,17.877,441581,0
2008-03-07,17.629,18.133,17.621,17.713,243404,0
2008-03-10,17.808,18.075,17.423,17.492,287120,0
2008-03-11,17.97,18.7,17.97,18.667,460812,0
2008-03-12,18.606,18.743,17.482,17.482,566990,0
2008-03-13,17.26,17.922,17.18,17.877,302044,0
2008-03-14,17.988,18.049,17.116,17.234,355083,0
2008-03-17,16.779,17.405,16.729,16.934,192929,0
2008-03-18,17.304,17.877,17.055,17.816,296794,0
2008-03-19,17.835,18.298,17.689,17.689,259728,0
2008-03-20,17.961,18.382,17.595,18.316,711087,0
2008-03-24,18.324,18.506,17.996,18.118,265440,0
2008-03-25,18.176,18.265,17.904,18.041,183138,0
2008-03-26,17.97,18.941,17.904,18.914,532373,0
2008-03-27,18.932,19.558,18.83,19.182,444146,0
2008-03-28,19.32,19.619,19.147,19.32,453001,0
2008-03-31,19.266,19.575,18.985,19.25,266955,0
2008-04-01,19.182,19.738,19.182,19.738,343190,0
2008-04-02,19.619,19.712,19.385,19.514,268236,0
2008-04-03,19.31,19.73,19.206,19.703,315065,0
2008-04-04,19.703,19.703,19.025,19.214,415807,0
2008-04-07,19.275,19.456,18.932,19.104,332465,0
2008-04-08,18.854,18.89,18.391,18.443,375597,0
2008-04-09,18.487,18.659,18.014,18.041,300643,0
2008-04-10,18.066,18.265,17.757,18.111,182090,0
2008-04-11,18.023,18.023,17.198,17.234,224639,0
2008-04-14,17.217,17.543,16.984,17.319,238173,0
2008-04-15,17.405,17.713,17.207,17.713,204158,0
2008-04-16,17.851,18.22,17.612,18.142,300899,0
2008-04-17,18.093,18.093,17.492,17.492,352473,0
2008-04-18,17.783,18.273,17.739,18.126,299504,0
2008-04-21,17.97,17.97,17.388,17.567,179121,0
2008-04-22,17.543,17.629,16.993,17.269,311671,0
2008-04-23,17.344,17.567,17.088,17.312,286174,0
2008-04-24,17.353,18.066,16.753,17.904,272910,0
2008-04-25,18.014,18.281,17.835,18.126,207858,0
2008-04-28,18.075,18.382,17.757,18.186,276586,0
2008-04-29,18.142,18.281,17.645,17.979,287511,0
2008-04-30,18.066,18.307,17.747,17.961,250963,0
2008-05-01,17.988,18.675,17.843,18.401,202264,0
2008-05-02,18.528,18.683,18.22,18.391,244376,0
2008-05-05,18.316,18.401,17.816,17.851,184605,0
2008-05-06,17.783,18.46,17.603,18.427,358770,0
2008-05-07,18.487,18.606,17.739,17.8,257327,0
2008-05-08,17.8,17.877,17.296,17.567,216104,0
2008-05-09,17.414,17.713,17.269,17.567,160921,0
2008-05-12,17.636,18.357,17.586,18.247,178381,0
2008-05-13,18.316,18.374,17.922,18.307,191518,0
2008-05-14,18.307,18.675,18.256,18.348,166763,0
2008-05-15,18.273,18.572,18.102,18.46,176551,0
2008-05-16,18.606,18.692,18.093,18.427,315750,0
2008-05-19,18.46,18.46,17.612,18.041,361543,0
2008-05-20,17.922,18.032,17.697,17.922,145407,0
2008-05-21,17.979,18.133,17.414,17.713,156980,0
2008-05-22,17.713,18.032,17.492,17.808,202529,0
2008-05-23,17.654,17.654,17.242,17.475,154804,0
2008-05-27,17.458,17.913,17.371,17.816,186848,0
2008-05-28,17.851,18.041,17.543,18.041,198917,0
2008-05-29,18.023,18.795,18.023,18.563,224230,0
2008-05-30,18.546,18.726,18.256,18.726,272904,0
2008-06-02,18.7,19.121,18.357,18.804,636300,0
2008-06-03,18.743,18.82,17.396,17.951,770083,0
2008-06-04,17.996,18.554,17.895,18.401,289964,0
2008-06-05,18.451,19.791,18.374,19.763,470493,0
2008-06-06,19.558,19.558,18.82,18.82,358081,0
2008-06-09,18.811,19.052,18.46,18.743,300067,0
2008-06-10,18.572,19.362,18.528,19.079,261721,0
2008-06-11,19.018,19.206,18.872,18.932,349426,0
2008-06-12,19.113,19.712,19.052,19.506,398403,0
2008-06-13,19.73,20.186,19.575,20.186,559864,0
2008-06-16,20.065,20.579,19.979,20.502,289695,0
2008-06-17,20.527,20.579,20.065,20.177,439164,0
2008-06-18,20.151,20.469,20.074,20.235,272075,0
2008-06-19,20.243,20.417,20.056,20.339,291965,0
2008-06-20,20.186,20.322,19.866,20.235,573872,0
2008-06-23,20.417,20.444,20.106,20.252,315908,0
2008-06-24,20.151,20.579,20.04,20.074,478646,0
2008-06-25,20.195,20.502,19.763,20.006,303123,0
2008-06-26,19.8,20.065,19.506,19.523,230743,0
2008-06-27,19.514,19.671,19.043,19.13,566001,0
2008-06-30,18.391,19.413,18.391,19.088,340353,0
2008-07-01,18.811,19.206,18.632,19.095,230948,0
2008-07-02,19.033,19.147,18.307,18.316,302993,0
2008-07-03,18.401,18.606,18.142,18.247,143451,0
2008-07-07,18.291,18.291,17.774,18.014,271141,0
2008-07-08,18.075,19.223,17.904,19.13,416324,0
2008-07-09,19.095,19.214,18.513,18.563,248392,0
2008-07-10,18.546,19.293,18.52,19.25,271952,0
2008-07-11,19.009,19.009,17.996,18.506,406646,0
2008-07-14,18.692,18.778,17.851,18.298,278450,0
2008-07-15,18.032,19.033,17.774,18.64,339698,0
2008-07-16,18.743,19.266,18.436,19.25,271534,0
2008-07-17,19.32,19.466,18.726,19.421,276226,0
2008-07-18,19.448,19.448,18.795,18.839,455721,0
2008-07-21,18.941,19.018,18.332,18.872,310584,0
2008-07-22,18.708,19.712,18.563,19.688,477031,0
2008-07-23,19.628,20.339,19.628,20.28,299778,0
2008-07-24,20.417,20.51,19.817,20.141,371703,0
2008-07-25,20.365,20.579,20.013,20.243,276617,0
2008-07-28,20.151,20.373,19.883,20.16,302209,0
2008-07-29,20.202,20.785,19.987,20.605,287954,0
2008-07-30,20.658,21,20.16,20.708,243018,0
2008-07-31,20.436,20.915,20.373,20.527,232912,0
2008-08-01,20.545,20.948,20.297,20.794,125434,0
2008-08-04,20.715,20.741,20.177,20.252,207419,0
2008-08-05,20.502,21.01,20.347,20.955,294397,0
2008-08-06,20.819,21.01,20.536,20.948,227908,0
2008-08-07,20.777,20.879,20.417,20.838,233963,0
2008-08-08,20.819,21.531,20.741,21.387,219503,0
2008-08-11,21.361,22.45,21.28,22.098,322466,0
2008-08-12,22.003,22.02,21.531,21.591,329417,0
2008-08-13,21.55,21.763,21.199,21.651,197790,0
2008-08-14,21.394,22.02,21.272,21.987,335596,0
2008-08-15,22.269,22.442,21.55,21.944,220984,0
2008-08-18,21.987,22.656,21.739,21.994,240838,0
2008-08-19,21.798,21.883,21.248,21.404,178626,0
2008-08-20,21.523,21.849,21.181,21.453,196984,0
2008-08-21,21.272,21.568,21.147,21.155,143201,0
2008-08-22,21.223,22.407,21.223,22.347,326195,0
2008-08-25,22.277,22.295,21.788,21.926,174283,0
2008-08-26,21.944,22.176,21.633,22.046,153359,0
2008-08-27,22.089,22.672,22.089,22.304,287687,0
2008-08-28,22.304,23.178,22.304,23.178,259933,0
2008-08-29,23.161,23.161,22.45,22.545,221056,0
2008-09-02,22.553,23.275,22.028,22.45,496879,0
2008-09-03,22.509,23.563,22.098,23.496,621440,0
2008-09-04,23.505,23.505,22.234,22.241,504701,0
2008-09-05,20.373,20.373,17.198,18.118,1511290,0
2008-09-08,18.659,18.659,17.697,18.142,771770,0
2008-09-09,18.142,18.581,17.747,17.747,528251,0
2008-09-10,18.023,18.339,17.877,18.133,510646,0
2008-09-11,18.084,18.554,17.93,18.443,528544,0
2008-09-12,18.332,18.659,18.014,18.659,439116,0
2008-09-15,18.049,19.079,18.049,18.443,480124,0
2008-09-16,18.093,18.391,17.671,18.22,778653,0
2008-09-17,18.058,18.093,17.371,17.645,665252,0
2008-09-18,18.041,19.025,17.44,18.804,907087,0
2008-09-19,19.738,20.897,19.002,19.173,1174681,0
2008-09-22,18.899,19.8,18.899,18.932,403820,0
2008-09-23,18.977,19.448,18.846,18.932,492483,0
2008-09-24,18.932,19.088,18.151,18.176,294680,0
2008-09-25,18.186,18.528,17.979,18.401,684165,0
2008-09-26,18.126,18.624,18.014,18.332,336428,0
2008-09-29,18.066,18.864,17.93,17.979,425346,0
2008-09-30,18.201,18.735,17.93,18.735,327262,0
2008-10-01,18.581,18.762,18.16,18.436,261847,0
2008-10-02,18.142,18.52,17.713,17.808,264402,0
2008-10-03,17.851,18.46,17.577,17.654,332457,0
2008-10-06,17.278,17.97,15.999,16.788,586866,0
2008-10-07,16.984,17.088,15.563,15.572,554742,0
2008-10-08,15.141,15.415,14.008,14.153,1061503,0
2008-10-09,14.309,14.513,12.257,12.422,1326391,0
2008-10-10,11.238,13.028,10.294,12.308,949125,0
2008-10-13,12.961,13.064,12.397,12.912,752426,0
2008-10-14,13.135,13.667,12.327,13.152,855854,0
2008-10-15,12.995,13.004,11.917,11.917,665450,0
2008-10-16,12.036,13.314,11.494,13.161,753169,0
2008-10-17,12.912,13.536,12.515,12.56,668217,0
2008-10-20,12.833,12.978,12.479,12.978,372353,0
2008-10-21,12.763,13.252,12.551,13.038,484955,0
2008-10-22,12.738,13.278,12.479,12.868,528884,0
2008-10-23,12.919,13.17,11.865,12.533,438301,0
2008-10-24,11.882,12.841,11.779,12.104,571659,0
2008-10-27,11.941,12.026,11.394,11.394,436230,0
2008-10-28,11.581,12.283,11.279,12.264,421613,0
2008-10-29,12.301,12.937,12.122,12.479,381918,0
2008-10-30,12.747,13.126,12.56,13.028,181835,0
2008-10-31,12.912,14.067,12.611,14.008,393940,0
2008-11-03,13.999,14.575,13.813,14.309,297331,0
2008-11-04,14.54,14.79,13.898,14.153,266155,0
2008-11-05,13.974,14.221,13.348,13.365,199571,0
2008-11-06,13.278,13.563,13.004,13.004,211112,0
2008-11-07,13.135,13.674,12.953,13.527,223367,0
2008-11-10,13.845,13.889,12.995,13.252,159978,0
2008-11-11,13.09,13.348,12.763,12.859,173937,0
2008-11-12,12.704,12.859,12.07,12.087,176541,0
2008-11-13,12.182,13.503,11.581,13.457,278172,0
2008-11-14,13.278,13.706,12.422,12.439,276502,0
2008-11-17,12.363,13.074,12.06,12.515,148325,0
2008-11-18,12.524,13.17,11.786,12.292,240346,0
2008-11-19,12.283,12.479,11.779,11.838,334635,0
2008-11-20,11.752,12.354,11.494,11.51,386190,0
2008-11-21,11.701,12.455,11.006,12.379,431549,0
2008-11-24,12.568,13.732,12.283,13.493,332550,0
2008-11-25,13.632,13.674,13.09,13.649,257432,0
2008-11-26,13.409,14.547,13.261,14.37,325154,0
2008-11-28,14.239,14.473,14.179,14.473,176556,0
2008-12-01,14.148,14.213,12.995,13.074,328017,0
2008-12-02,13.261,14.162,12.995,14.162,349874,0
2008-12-03,13.88,14.79,13.724,14.565,468806,0
2008-12-04,14.361,15.063,13.697,14.06,317455,0
2008-12-05,14.086,15.629,13.357,15.536,614008,0
2008-12-08,15.913,16.255,15.554,15.93,507009,0
2008-12-09,15.843,16.402,14.96,15.218,471592,0
2008-12-10,15.415,15.905,15.277,15.715,351239,0
2008-12-11,15.415,15.905,15.063,15.277,351707,0
2008-12-12,14.934,15.697,14.531,15.199,463743,0
2008-12-15,15.373,15.563,14.455,14.685,414050,0
2008-12-16,14.386,15.475,13.597,15.441,515478,0
2008-12-17,15.141,15.681,14.62,15.347,407941,0
2008-12-18,15.399,15.638,14.781,15.295,376284,0
2008-12-19,15.456,16.006,15.116,15.389,755941,0
2008-12-22,15.491,15.605,14.71,15.313,370447,0
2008-12-23,15.466,15.852,14.951,15.475,362807,0
2008-12-24,15.563,15.93,15.253,15.475,237700,0
2008-12-26,15.517,15.741,15.244,15.545,155291,0
2008-12-29,15.578,15.578,15.056,15.26,191647,0
2008-12-30,15.408,15.724,15.323,15.656,288273,0
2008-12-31,15.741,16.865,15.605,16.343,436035,0
2009-01-02,16.05,16.46,15.991,16.188,199704,0
2009-01-05,16.17,16.299,15.827,16.195,334819,0
2009-01-06,16.076,16.47,15.843,16.219,344750,0
2009-01-07,15.905,16.255,15.688,15.862,431584,0
2009-01-08,15.775,16.41,15.605,16.384,530833,0
2009-01-09,16.394,16.394,15.433,15.483,443733,0
2009-01-12,15.501,15.663,15.268,15.355,321584,0
2009-01-13,15.382,15.706,15.15,15.447,387364,0
2009-01-14,15.441,15.447,14.636,14.653,413904,0
2009-01-15,14.62,15.526,14.421,15.415,393873,0
2009-01-16,15.545,15.572,14.727,15.313,441715,0
2009-01-20,15.158,15.158,14.052,14.113,570610,0
2009-01-21,14.285,14.653,13.434,14.636,690274,0
2009-01-22,14.324,14.584,13.795,14.06,400264,0
2009-01-23,13.667,13.99,13.484,13.983,556701,0
2009-01-26,13.983,14.465,13.333,13.706,513612,0
2009-01-27,13.697,13.845,13.434,13.697,329973,0
2009-01-28,13.99,14.342,13.724,14.153,268494,0
2009-01-29,14.025,14.025,13.374,13.409,192515,0
2009-01-30,13.554,13.649,12.688,12.738,697141,0
2009-02-02,12.714,12.885,12.363,12.817,573836,0
2009-02-03,12.894,12.894,12.336,12.56,429031,0
2009-02-04,12.602,12.953,12.165,12.292,386868,0
2009-02-05,12.233,12.568,12.045,12.216,352328,0
2009-02-06,12.165,12.946,12.165,12.912,426302,0
2009-02-09,12.817,12.903,12.479,12.515,245311,0
2009-02-10,12.487,12.661,11.667,11.726,545058,0
2009-02-11,11.829,11.838,11.428,11.572,928824,0
2009-02-12,11.519,11.519,11.074,11.357,501454,0
2009-02-13,11.403,11.734,11.256,11.296,439681,0
2009-02-17,10.947,10.98,10.612,10.687,624753,0
2009-02-18,10.724,10.913,10.344,10.792,576486,0
2009-02-19,10.904,11.032,10.705,10.705,439909,0
2009-02-20,10.551,10.578,9.986,10.551,917010,0
2009-02-23,10.612,10.801,10.483,10.534,502160,0
2009-02-24,10.678,10.834,10.44,10.741,422467,0
2009-02-25,10.621,10.783,10.423,10.524,338031,0
2009-02-26,10.638,10.654,10.344,10.449,497577,0
2009-02-27,10.252,10.696,10.243,10.489,529272,0
2009-03-02,10.208,10.423,10.105,10.113,552271,0
2009-03-03,10.458,12.85,10.269,12.515,2378299,0
2009-03-04,12.714,12.85,11.974,12.078,1113291,0
2009-03-05,11.81,11.917,11.151,11.265,731436,0
2009-03-06,11.366,11.761,11.279,11.563,553166,0
2009-03-09,11.59,12.139,11.469,11.59,500959,0
2009-03-10,11.917,12.859,11.847,12.747,893159,0
2009-03-11,12.877,12.912,12.56,12.799,569199,0
2009-03-12,12.697,13.503,12.661,13.401,603319,0
2009-03-13,13.425,13.448,13.152,13.324,489498,0
2009-03-16,13.418,13.889,13.261,13.324,678311,0
2009-03-17,13.484,13.804,13.297,13.759,618287,0
2009-03-18,13.732,13.999,13.484,13.854,727725,0
2009-03-19,13.983,14.204,13.862,14.016,515107,0
2009-03-20,14.131,14.333,13.732,13.804,489100,0
2009-03-23,14.187,14.772,13.667,14.772,490991,0
2009-03-24,14.565,14.669,14.025,14.052,335030,0
2009-03-25,14.204,14.66,13.837,14.412,337237,0
2009-03-26,14.575,14.718,14.239,14.611,472065,0
2009-03-27,14.37,14.636,14.008,14.043,245939,0
2009-03-30,13.983,14.122,13.563,13.845,336911,0
2009-03-31,13.99,14.429,13.837,14.067,365944,0
2009-04-01,13.813,13.813,13.288,13.511,467628,0
2009-04-02,13.795,14.067,13.392,13.955,588452,0
2009-04-03,13.965,14.455,13.914,14.421,478070,0
2009-04-06,14.342,14.832,14.342,14.677,683049,0
2009-04-07,14.412,14.653,14.204,14.204,796380,0
2009-04-08,14.351,14.429,13.931,14.324,627416,0
2009-04-09,14.593,15.063,14.421,14.943,508154,0
2009-04-13,14.71,14.918,14.54,14.9,287528,0
2009-04-14,14.669,14.815,14.324,14.54,267311,0
2009-04-15,14.473,14.994,14.37,14.875,217300,0
2009-04-16,14.951,15.218,14.71,15.09,292110,0
2009-04-17,15.081,15.399,14.909,15.331,418300,0
2009-04-20,14.934,14.943,14.412,14.48,261345,0
2009-04-21,14.342,14.841,14.342,14.772,207226,0
2009-04-22,14.565,15.133,14.386,14.841,414994,0
2009-04-23,14.841,14.841,14.213,14.522,194115,0
2009-04-24,14.636,15.199,14.496,14.969,295946,0
2009-04-27,14.718,14.934,14.465,14.636,275779,0
2009-04-28,14.522,14.994,14.446,14.772,170227,0
2009-04-29,14.677,15.347,14.669,15.227,213519,0
2009-04-30,15.331,15.526,15.02,15.029,384138,0
2009-05-01,14.978,15.26,14.926,15.09,236660,0
2009-05-04,15.167,15.235,14.565,14.951,243247,0
2009-05-05,14.841,14.943,14.522,14.71,314337,0
2009-05-06,14.772,14.926,14.496,14.86,203664,0
2009-05-07,15.003,15.056,14.239,14.361,230759,0
2009-05-08,14.764,14.798,14.285,14.505,287012,0
2009-05-11,14.333,14.473,14.052,14.301,210917,0
2009-05-12,14.378,14.54,13.931,14.378,341568,0
2009-05-13,14.122,14.204,13.829,13.999,519991,0
2009-05-14,13.924,14.403,13.907,14.249,411811,0
2009-05-15,14.23,14.294,13.907,14.086,416666,0
2009-05-18,14.213,14.267,14.043,14.138,217317,0
2009-05-19,13.974,14.153,13.641,13.804,296162,0
2009-05-20,13.862,14.122,13.658,13.732,324057,0
2009-05-21,13.649,13.813,13.511,13.759,251278,0
2009-05-22,13.845,13.88,13.607,13.741,237570,0
2009-05-26,13.658,14.446,13.658,14.324,314760,0
2009-05-27,14.285,14.37,13.898,13.931,140004,0
2009-05-28,14.06,14.258,13.641,13.777,230579,0
2009-05-29,13.862,13.88,13.623,13.88,358803,0
2009-06-01,14.077,14.653,14.077,14.455,329217,0
2009-06-02,14.455,14.841,14.421,14.755,224465,0
2009-06-03,14.745,14.883,14.601,14.832,207063,0
2009-06-04,15.003,15.116,14.693,15.029,313432,0
2009-06-05,15.802,16.883,15.802,16.402,1086961,0
2009-06-08,16.195,16.644,16.057,16.402,400330,0
2009-06-09,16.435,16.573,16.05,16.128,224149,0
2009-06-10,16.299,16.317,15.819,16.067,409872,0
2009-06-11,16.137,16.281,15.869,15.896,231663,0
2009-06-12,15.819,15.947,15.688,15.869,194201,0
2009-06-15,15.724,15.768,15.26,15.572,201601,0
2009-06-16,15.554,15.629,15.235,15.286,150067,0
2009-06-17,15.339,15.622,15.199,15.399,137032,0
2009-06-18,15.331,15.347,15.02,15.26,178633,0
2009-06-19,15.415,15.835,14.96,14.969,376359,0
2009-06-22,14.815,14.815,14.446,14.575,377136,0
2009-06-23,14.636,14.645,14.301,14.437,309793,0
2009-06-24,14.584,14.841,14.37,14.755,244759,0
2009-06-25,14.685,15.029,14.584,15.003,246490,0
2009-06-26,14.96,15.447,14.815,15.408,984459,0
2009-06-29,15.268,15.784,15.227,15.563,261101,0
2009-06-30,15.536,15.697,15.408,15.501,260563,0
2009-07-01,15.775,16.006,15.424,15.955,279043,0
2009-07-02,15.759,15.759,15.244,15.244,214408,0
2009-07-06,15.072,15.218,14.934,15.063,124270,0
2009-07-07,15.116,15.116,14.702,14.815,117870,0
2009-07-08,14.832,14.918,14.575,14.685,232005,0
2009-07-09,14.806,14.832,14.403,14.437,140149,0
2009-07-10,14.361,14.66,14.294,14.487,234621,0
2009-07-13,14.718,14.867,14.294,14.79,333693,0
2009-07-14,14.823,15.227,14.636,15.15,190049,0
2009-07-15,15.277,15.827,15.268,15.811,184570,0
2009-07-16,15.688,16.101,15.629,16.076,186128,0
2009-07-17,16.119,16.264,15.887,16.219,177370,0
2009-07-20,16.255,16.36,16.128,16.334,140087,0
2009-07-21,16.549,16.666,16.228,16.651,209347,0
2009-07-22,16.53,17.156,16.479,16.95,227918,0
2009-07-23,17.018,17.961,16.77,17.939,442585,0
2009-07-24,17.747,17.996,17.603,17.835,158941,0
2009-07-27,17.861,17.861,17.278,17.595,168384,0
2009-07-28,17.458,17.885,17.353,17.697,169086,0
2009-07-29,17.507,17.689,17.405,17.492,137285,0
2009-07-30,17.636,18.014,17.567,17.97,177838,0
2009-07-31,17.988,18.238,17.885,18.075,244461,0
2009-08-03,18.281,18.436,17.877,18.436,158921,0
2009-08-04,18.265,18.872,18.265,18.659,199546,0
2009-08-05,18.469,18.795,18.058,18.307,176830,0
2009-08-06,18.324,18.451,17.791,18.066,172364,0
2009-08-07,18.348,19.182,18.316,18.872,412224,0
2009-08-10,18.735,18.985,18.7,18.872,138082,0
2009-08-11,18.726,18.83,18.229,18.52,116235,0
2009-08-12,18.581,19.043,18.563,18.846,188087,0
2009-08-13,18.914,18.914,18.598,18.762,86296,0
2009-08-14,18.65,18.949,18.014,18.332,178633,0
2009-08-17,18.023,18.032,17.586,17.663,179003,0
2009-08-18,17.791,18.281,17.543,18.186,146492,0
2009-08-19,18.032,18.632,17.945,18.616,111501,0
2009-08-20,18.632,18.846,18.496,18.846,80878,0
2009-08-21,19.088,19.72,19.025,19.712,273175,0
2009-08-24,19.575,19.817,19.491,19.549,155119,0
2009-08-25,19.703,20.006,19.654,19.703,164626,0
2009-08-26,19.628,19.845,19.475,19.637,111170,0
2009-08-27,19.72,19.72,19.284,19.523,78555,0
2009-08-28,19.845,19.845,19.266,19.394,132408,0
2009-08-31,19.293,19.531,19.088,19.241,229303,0
2009-09-01,19.19,19.695,18.881,19.095,175969,0
2009-09-02,19.043,19.173,18.7,18.846,210303,0
2009-09-03,18.307,18.752,16.805,17.97,755471,0
2009-09-04,18.066,18.066,17.046,17.251,535110,0
2009-09-08,17.432,17.895,17.217,17.432,453988,0
2009-09-09,17.467,17.567,17.217,17.405,233499,0
2009-09-10,17.336,17.551,17.319,17.507,135172,0
2009-09-11,17.636,17.843,17.458,17.595,153038,0
2009-09-14,17.525,17.739,17.414,17.681,133100,0
2009-09-15,17.706,17.766,17.423,17.612,195708,0
2009-09-16,17.612,18.005,17.543,17.988,100202,0
2009-09-17,18.014,18.133,17.851,17.979,130820,0
2009-09-18,17.988,18.391,17.774,18.339,500840,0
2009-09-21,18.126,18.211,17.835,17.913,281285,0
2009-09-22,18.058,18.058,17.697,17.766,181529,0
2009-09-23,17.739,17.951,17.423,17.5,210441,0
2009-09-24,17.516,17.681,16.958,17.405,223185,0
2009-09-25,17.26,17.543,17.226,17.379,147369,0
2009-09-28,17.414,18.307,17.414,18.111,386637,0
2009-09-29,18.111,18.496,17.93,18.298,195580,0
2009-09-30,18.256,18.339,17.689,18.049,320819,0
2009-10-01,17.939,18.014,17.269,17.328,187278,0
2009-10-02,17.207,17.449,17.207,17.312,101791,0
2009-10-05,17.319,17.319,16.856,16.883,229039,0
2009-10-06,16.934,17.304,16.822,17.189,217926,0
2009-10-07,17.097,17.328,17.073,17.147,93448,0
2009-10-08,17.226,17.629,17.198,17.396,192723,0
2009-10-09,17.388,17.73,17.363,17.671,124502,0
2009-10-12,17.689,17.851,17.603,17.73,72451,0
2009-10-13,17.663,17.663,17.088,17.217,142966,0
2009-10-14,17.363,17.482,17.189,17.379,169299,0
2009-10-15,17.304,17.636,17.251,17.567,163211,0
2009-10-16,17.467,17.492,16.958,17.388,177268,0
2009-10-19,17.5,17.877,17.371,17.757,141482,0
2009-10-20,17.835,17.835,17.458,17.492,167914,0
2009-10-21,17.396,17.8,16.934,16.984,300147,0
2009-10-22,16.95,17.097,16.54,16.977,269349,0
2009-10-23,16.977,17.027,16.644,16.71,173034,0
2009-10-26,16.684,16.942,16.237,16.582,219012,0
2009-10-27,16.666,16.814,16.418,16.659,191770,0
2009-10-28,16.644,16.856,16.246,16.281,203383,0
2009-10-29,16.479,16.565,16.188,16.53,145738,0
2009-10-30,16.46,16.46,16.015,16.111,356126,0
2009-11-02,16.155,16.163,15.629,15.93,201657,0
2009-11-03,15.793,16.119,15.706,16.101,190832,0
2009-11-04,16.195,16.272,15.741,15.741,267438,0
2009-11-05,15.896,16.211,15.862,16.18,128637,0
2009-11-06,15.999,16.299,15.999,16.219,107604,0
2009-11-09,16.369,16.53,16.264,16.53,117197,0
2009-11-10,16.495,16.745,16.46,16.651,170749,0
2009-11-11,16.814,16.831,16.495,16.676,114872,0
2009-11-12,16.598,16.729,16.272,16.299,134373,0
2009-11-13,16.402,16.729,16.147,16.625,157107,0
2009-11-16,16.729,16.977,16.692,16.831,208564,0
2009-11-17,16.729,17.073,16.676,16.968,118089,0
2009-11-18,16.892,17.088,16.616,16.737,107993,0
2009-11-19,16.598,16.659,16.137,16.317,129146,0
2009-11-20,16.228,16.264,16.041,16.128,111161,0
2009-11-23,16.36,16.779,16.36,16.591,150477,0
2009-11-24,16.505,16.591,16.18,16.451,108768,0
2009-11-25,16.479,16.616,16.317,16.377,105081,0
2009-11-27,15.896,16.195,15.843,15.896,77560,0
2009-11-30,15.922,15.955,15.389,15.811,255421,0
2009-12-01,15.999,16.101,15.75,15.982,128121,0
2009-12-02,15.964,16.495,15.938,16.479,180671,0
2009-12-03,16.488,16.77,16.308,16.352,134961,0
2009-12-04,16.71,17.147,16.54,16.916,242503,0
2009-12-07,16.865,18.316,16.856,17.885,674364,0
2009-12-08,17.671,17.861,17.046,17.156,361804,0
2009-12-09,17.116,17.269,16.814,16.916,144402,0
2009-12-10,16.984,17.242,16.856,17,177277,0
2009-12-11,17.132,17.189,16.77,17.055,170652,0
2009-12-14,17.132,17.353,16.968,17.328,113513,0
2009-12-15,17.234,17.371,17.189,17.234,199309,0
2009-12-16,17.312,17.414,16.942,17.14,232790,0
2009-12-17,16.573,16.984,16.057,16.255,546508,0
2009-12-18,16.317,17.371,16.317,17.353,926320,0
2009-12-21,17.482,18.151,17.353,17.979,454100,0
2009-12-22,17.961,18.084,17.826,17.851,310174,0
2009-12-23,17.951,18.093,17.722,18.014,152798,0
2009-12-24,18.014,18.151,17.979,18.133,45723,0
2009-12-28,18.133,18.365,18.102,18.332,98743,0
2009-12-29,18.357,18.572,18.041,18.093,122222,0
2009-12-30,17.996,18.316,17.895,18.014,159755,0
2009-12-31,17.951,18.118,17.689,17.722,101548,0
2010-01-04,17.979,18.298,17.97,18.238,197347,0
2010-01-05,18.118,18.186,17.8,17.988,214534,0
2010-01-06,17.939,18.22,17.922,17.988,177268,0
2010-01-07,17.922,18.22,17.706,18.22,124768,0
2010-01-08,18.118,18.238,18.023,18.201,160805,0
2010-01-11,18.229,18.273,18.133,18.16,112914,0
2010-01-12,17.996,18.151,17.851,17.961,101055,0
2010-01-13,17.551,18.032,17.507,17.979,94149,0
2010-01-14,17.861,18.005,17.8,17.904,281229,0
2010-01-15,17.97,17.97,17.269,17.577,194331,0
2010-01-19,17.534,17.766,17.423,17.766,172849,0
2010-01-20,17.559,17.559,17.156,17.328,158246,0
2010-01-21,17.405,17.449,16.805,16.822,268961,0
2010-01-22,16.762,17.064,16.684,16.737,146306,0
2010-01-25,16.814,16.865,16.659,16.745,131041,0
2010-01-26,16.651,16.883,16.625,16.651,149259,0
2010-01-27,16.495,16.907,16.495,16.865,148784,0
2010-01-28,16.839,16.847,16.565,16.737,161851,0
2010-01-29,16.77,17.073,16.659,16.659,157903,0
2010-02-01,16.737,16.95,16.659,16.814,108981,0
2010-02-02,16.77,16.9,16.676,16.737,154064,0
2010-02-03,16.644,16.977,16.625,16.77,103883,0
2010-02-04,16.71,16.77,16.41,16.616,212055,0
2010-02-05,16.607,16.874,16.514,16.856,194925,0
2010-02-08,16.892,16.892,16.495,16.514,110294,0
2010-02-09,16.676,16.814,16.514,16.607,1115419,0
2010-02-10,16.505,16.644,16.264,16.591,136023,0
2010-02-11,16.514,16.839,16.281,16.822,154617,0
2010-02-12,16.684,16.977,16.676,16.977,137201,0
2010-02-16,17.125,17.14,16.925,17.055,138469,0
2010-02-17,17.073,17.097,16.839,17.088,105581,0
2010-02-18,17.116,17.516,16.993,17.475,121883,0
2010-02-19,17.475,17.8,17.344,17.713,185861,0
2010-02-22,17.808,17.895,17.621,17.8,83822,0
2010-02-23,17.73,17.843,17.482,17.636,126161,0
2010-02-24,17.722,17.988,17.681,17.8,105874,0
2010-02-25,17.551,17.851,17.551,17.808,122466,0
2010-02-26,17.791,17.843,17.507,17.567,182029,0
2010-03-01,17.783,18.193,17.671,18.151,289940,0
2010-03-02,17.671,17.671,16.479,16.9,650451,0
2010-03-03,16.883,17.088,16.77,16.874,340309,0
2010-03-04,16.958,16.993,16.692,16.942,282587,0
2010-03-05,17,17.269,16.874,17.172,653995,0
2010-03-08,17.198,17.269,16.95,17.097,278650,0
2010-03-09,16.993,17.156,16.925,17.064,358593,0
2010-03-10,17.009,17.217,16.984,17.097,187819,0
2010-03-11,17.046,17.172,17.018,17.116,210756,0
2010-03-12,17.156,17.156,16.934,17.14,267632,0
2010-03-15,17.156,17.156,16.984,17.073,254711,0
2010-03-16,17.116,17.116,16.71,16.907,420354,0
2010-03-17,16.9,17.336,16.9,17.234,243925,0
2010-03-18,17.269,17.467,17.269,17.336,273423,0
2010-03-19,17.44,17.516,17.18,17.379,516810,0
2010-03-22,17.287,17.843,17.287,17.722,265520,0
2010-03-23,17.706,17.97,17.621,17.939,230817,0
2010-03-24,17.913,18.005,17.739,17.861,346288,0
2010-03-25,17.988,18.093,17.808,17.895,497497,0
2010-03-26,17.895,18.201,17.861,17.945,463073,0
2010-03-29,17.93,17.988,17.629,17.8,709037,0
2010-03-30,17.87,18.049,17.8,17.979,508402,0
2010-03-31,17.951,18.281,17.8,18.186,551009,0
2010-04-01,18.332,18.401,17.895,17.996,260757,0
2010-04-05,18.066,18.238,17.877,18.005,213278,0
2010-04-06,17.93,17.961,17.826,17.895,110521,0
2010-04-07,17.826,17.945,17.766,17.904,157469,0
2010-04-08,17.877,17.877,17.629,17.739,131820,0
2010-04-09,17.739,17.885,17.379,17.851,202980,0
2010-04-12,17.913,18.041,17.663,17.939,408437,0
2010-04-13,17.885,18.238,17.885,18.176,253381,0
2010-04-14,18.307,18.382,18.084,18.348,128066,0
2010-04-15,18.298,18.52,18.281,18.443,141427,0
2010-04-16,18.374,18.52,18.201,18.324,163808,0
2010-04-19,18.256,18.443,18.058,18.401,141084,0
2010-04-20,18.427,18.563,18.357,18.52,165805,0
2010-04-21,18.496,18.624,18.401,18.554,209716,0
2010-04-22,18.427,18.762,18.374,18.667,181275,0
2010-04-23,18.623,18.804,18.605,18.682,197663,0
2010-04-26,18.65,18.914,18.632,18.787,158984,0
2010-04-27,18.762,19.079,18.598,18.675,167970,0
2010-04-28,18.77,18.854,18.659,18.778,261434,0
2010-04-29,18.864,18.994,18.572,18.872,215629,0
2010-04-30,18.854,18.914,18.419,18.436,285920,0
2010-05-03,18.554,18.906,18.391,18.899,152677,0
2010-05-04,18.708,18.708,18.401,18.64,368142,0
2010-05-05,18.743,19.06,18.598,18.632,365740,0
2010-05-06,18.572,18.708,17.93,18.168,621831,0
2010-05-07,18.151,18.273,17.636,17.671,420425,0
2010-05-10,18.176,18.589,17.922,18.506,280185,0
2010-05-11,18.348,19.113,18.265,18.77,193544,0
2010-05-12,18.787,19.385,18.716,19.362,170356,0
2010-05-13,19.275,19.431,19.095,19.284,180192,0
2010-05-14,19.147,19.157,18.716,18.941,137319,0
2010-05-17,18.994,19.385,18.451,19.377,282615,0
2010-05-18,19.54,19.646,19.033,19.088,162690,0
2010-05-19,19.043,19.385,18.716,18.82,172561,0
2010-05-20,18.443,18.64,17.722,17.747,261772,0
2010-05-21,17.559,18.066,17.371,17.922,413173,0
2010-05-24,17.851,17.951,17.551,17.663,198080,0
2010-05-25,17.251,17.371,17.009,17.251,276734,0
2010-05-26,17.328,18.102,17.328,17.877,425238,0
2010-05-27,18.186,18.735,18.133,18.7,595977,0
2010-05-28,18.659,18.743,18.324,18.419,559574,0
2010-06-01,18.193,18.554,18.041,18.066,351647,0
2010-06-02,18.186,18.872,18.066,18.708,272561,0
2010-06-03,18.46,19.033,18.46,18.659,616615,0
2010-06-04,18.307,18.606,17.534,17.603,870564,0
2010-06-07,17.603,17.774,17.242,17.414,1066325,0
2010-06-08,17.44,17.551,17.073,17.328,1521041,0
2010-06-09,17.482,17.645,17.304,17.467,373458,0
2010-06-10,17.766,17.904,17.44,17.835,396548,0
2010-06-11,17.697,18.201,17.636,18.16,217603,0
2010-06-14,18.316,18.537,18.238,18.357,386462,0
2010-06-15,18.357,19.06,18.332,19.025,309213,0
2010-06-16,18.906,19.259,18.804,19.121,356608,0
2010-06-17,19.275,19.293,18.958,19.241,154960,0
2010-06-18,19.385,19.566,19.214,19.483,460000,0
2010-06-21,19.695,19.73,19.344,19.448,348438,0
2010-06-22,19.456,19.646,18.906,18.949,173384,0
2010-06-23,18.949,19.104,18.743,18.923,245880,0
2010-06-24,18.692,19.13,18.692,18.83,380805,0
2010-06-25,18.854,19.232,18.667,19.19,1066725,0
2010-06-28,19.223,19.499,19.025,19.043,236025,0
2010-06-29,18.667,18.795,18.102,18.211,258144,0
2010-06-30,18.231,18.464,17.92,17.968,278049,0
2010-07-01,17.988,18.066,17.44,17.808,359146,0
2010-07-02,17.945,18.058,17.621,17.766,170137,0
2010-07-06,17.979,18.032,17.379,17.458,368904,0
2010-07-07,17.44,17.851,17.432,17.835,289620,0
2010-07-08,18.058,18.487,17.913,18.46,385089,0
2010-07-09,18.478,18.64,18.281,18.506,253511,0
2010-07-12,18.46,18.554,18.075,18.324,140031,0
2010-07-13,18.496,18.854,18.41,18.811,211189,0
2010-07-14,18.778,18.778,18.41,18.563,179869,0
2010-07-15,18.563,18.563,17.988,18.193,473704,0
2010-07-16,17.979,18.049,17.449,17.516,354230,0
2010-07-19,17.629,17.739,17.312,17.73,173289,0
2010-07-20,17.5,18.093,17.458,18.075,288470,0
2010-07-21,18.22,18.229,17.697,17.766,190884,0
2010-07-22,18.049,18.186,17.945,18.032,382667,0
2010-07-23,17.996,18.307,17.922,18.265,428290,0
2010-07-26,18.365,18.864,18.332,18.864,240835,0
2010-07-27,18.958,19.088,18.83,19.002,249461,0
2010-07-28,18.914,19.06,18.513,18.563,250067,0
2010-07-29,18.778,19.009,18.589,18.864,177934,0
2010-07-30,18.581,19.06,18.478,18.616,161628,0
2010-08-02,18.881,19.052,18.554,18.839,142940,0
2010-08-03,18.743,18.846,18.427,18.624,159978,0
2010-08-04,18.683,19.009,18.683,18.839,105600,0
2010-08-05,18.692,18.864,18.506,18.65,109393,0
2010-08-06,18.419,18.419,17.826,18.22,150210,0
2010-08-09,18.307,18.624,18.142,18.581,183062,0
2010-08-10,18.382,18.487,17.979,18.168,161198,0
2010-08-11,17.73,17.791,17.234,17.296,270690,0
2010-08-12,16.942,17.458,16.942,17.423,241287,0
2010-08-13,17.328,17.534,17.156,17.287,184760,0
2010-08-16,17.14,17.525,17.14,17.467,115520,0
2010-08-17,17.697,18.058,17.543,17.8,226973,0
2010-08-18,17.783,18.014,17.586,17.826,199146,0
2010-08-19,17.475,17.559,16.607,16.745,586235,0
2010-08-20,16.616,16.729,16.317,16.651,300200,0
2010-08-23,16.805,16.847,16.369,16.369,225297,0
2010-08-24,16.219,16.418,16.05,16.137,314231,0
2010-08-25,16.057,16.666,15.922,16.625,278747,0
2010-08-26,16.625,17.097,16.573,16.814,407093,0
2010-08-27,16.968,17.379,16.942,17.363,296358,0
2010-08-30,17.242,17.379,17.018,17.037,292992,0
2010-08-31,17.026,17.217,16.759,16.82,315501,0
2010-09-01,17.147,17.895,16.977,17.843,393055,0
2010-09-02,17.681,18.151,17.681,18.093,275484,0
2010-09-03,18.273,18.41,18.023,18.339,282605,0
2010-09-07,18.281,18.419,18.023,18.201,376725,0
2010-09-08,18.316,18.496,18.049,18.436,468277,0
2010-09-09,18.307,18.563,18.168,18.487,252252,0
2010-09-10,18.419,18.675,18.348,18.513,177330,0
2010-09-13,18.659,18.881,18.606,18.83,218103,0
2010-09-14,18.752,18.881,18.624,18.762,187917,0
2010-09-15,18.708,18.872,18.478,18.787,220145,0
2010-09-16,18.7,18.716,18.168,18.451,174416,0
2010-09-17,18.563,18.624,18.133,18.506,278079,0
2010-09-20,18.513,18.82,18.298,18.804,414905,0
2010-09-21,18.752,18.872,18.708,18.735,366307,0
2010-09-22,18.624,18.83,18.598,18.692,296420,0
2010-09-23,18.528,18.726,18.365,18.41,291331,0
2010-09-24,18.683,18.683,18.357,18.572,485938,0
2010-09-27,18.616,18.616,18.265,18.443,217480,0
2010-09-28,18.537,18.537,18.102,18.436,383948,0
2010-09-29,18.316,18.589,18.291,18.52,281921,0
2010-09-30,18.666,18.735,18.173,18.518,420420,0
2010-10-01,18.667,18.667,18.374,18.528,366612,0
2010-10-04,18.513,18.616,18.316,18.419,467630,0
2010-10-05,18.563,18.864,18.316,18.82,364093,0
2010-10-06,18.752,19.033,18.716,18.967,312526,0
2010-10-07,19.121,19.232,18.881,18.899,179825,0
2010-10-08,18.899,19.301,18.762,19.214,207309,0
2010-10-11,19.19,19.413,19.06,19.214,139328,0
2010-10-12,19.069,19.104,18.846,19.033,133564,0
2010-10-13,19.095,19.584,18.994,19.377,203120,0
2010-10-14,19.404,19.404,19.147,19.385,203700,0
2010-10-15,19.514,19.671,18.932,18.941,334119,0
2010-10-18,19.088,19.431,19.009,19.344,427608,0
2010-10-19,19.06,19.54,18.985,19.079,236625,0
2010-10-20,19.19,19.566,19.182,19.293,175267,0
2010-10-21,19.353,19.566,18.914,19.157,193468,0
2010-10-22,19.13,19.362,19.121,19.336,131130,0
2010-10-25,19.421,19.678,19.394,19.531,158491,0
2010-10-26,19.413,19.663,19.301,19.475,129790,0
2010-10-27,19.32,19.448,19.147,19.394,159080,0
2010-10-28,19.523,19.663,19.214,19.353,143735,0
2010-10-29,19.329,19.496,19.214,19.345,170685,0
2010-11-01,19.475,19.671,19.069,19.259,193480,0
2010-11-02,19.491,19.859,19.37,19.859,239651,0
2010-11-03,19.851,20.195,19.73,20.056,221837,0
2010-11-04,20.391,20.588,20.262,20.476,232664,0
2010-11-05,20.408,20.715,20.399,20.518,155844,0
2010-11-08,20.426,20.715,20.16,20.502,175630,0
2010-11-09,20.502,20.803,20.339,20.502,194647,0
2010-11-10,20.536,21.01,20.347,20.803,219505,0
2010-11-11,20.527,20.803,20.476,20.623,102314,0
2010-11-12,20.168,20.723,20.168,20.365,118863,0
2010-11-15,20.452,20.648,20.347,20.436,123722,0
2010-11-16,20.21,20.373,19.971,20.098,312106,0
2010-11-17,20.133,20.168,19.663,19.763,182381,0
2010-11-18,19.979,20.297,19.953,20.228,219400,0
2010-11-19,20.133,20.339,20.106,20.202,117892,0
2010-11-22,20.098,20.322,19.859,20.262,96081,0
2010-11-23,20.04,20.124,19.745,20.074,116851,0
2010-11-24,20.202,20.33,20.09,20.305,286378,0
2010-11-26,20.151,20.252,20.04,20.049,142999,0
2010-11-29,19.883,20.202,19.602,20.133,203906,0
2010-11-30,19.898,19.906,19.443,19.75,322657,0
2010-12-01,20.116,20.382,19.909,20.006,334982,0
2010-12-02,20.16,20.648,20.116,20.168,1283975,0
2010-12-03,20.098,20.16,19.025,19.147,1367791,0
2010-12-06,19.088,20.288,18.65,18.994,1474618,0
2010-12-07,19.25,19.927,18.443,18.726,5306982,0
2010-12-08,18.716,20.732,18.716,20.579,1375216,0
2010-12-09,20.732,21.651,20.639,21.248,874526,0
2010-12-10,21.258,22.132,21.163,21.935,691849,0
2010-12-13,21.883,22.227,21.856,21.994,567099,0
2010-12-14,21.978,22.295,21.952,22.132,348622,0
2010-12-15,22.176,22.304,21.935,22.16,589914,0
2010-12-16,22.141,22.141,21.444,21.978,564898,0
2010-12-17,21.935,22.939,21.926,22.785,613035,0
2010-12-20,22.724,22.904,22.492,22.568,353510,0
2010-12-21,22.776,22.81,22.442,22.757,204531,0
2010-12-22,22.74,23.049,22.681,22.904,275848,0
2010-12-23,22.86,22.99,22.698,22.794,150814,0
2010-12-27,22.681,23.058,22.681,22.956,131697,0
2010-12-28,22.956,23.024,22.776,22.981,125044,0
2010-12-29,22.994,23.117,22.907,22.933,152348,0
2010-12-30,22.917,23.028,22.821,22.821,95038,0
2010-12-31,22.796,22.988,22.539,22.564,210356,0
2011-01-03,22.827,23.161,22.757,22.998,323466,0
2011-01-04,22.835,22.835,22.028,22.372,265322,0
2011-01-05,22.331,22.732,22.251,22.732,265364,0
2011-01-06,22.707,22.732,22.339,22.474,240844,0
2011-01-07,22.595,22.623,21.892,22.123,155076,0
2011-01-10,22.089,22.339,21.686,22.168,226161,0
2011-01-11,22.295,22.458,22.151,22.339,149252,0
2011-01-12,22.561,22.631,22.442,22.536,153256,0
2011-01-13,22.561,22.561,22.372,22.509,142338,0
2011-01-14,22.433,22.74,22.304,22.74,159861,0
2011-01-18,22.664,22.732,22.519,22.707,243793,0
2011-01-19,22.732,22.895,22.132,22.192,285769,0
2011-01-20,22.141,22.295,21.944,21.978,166525,0
2011-01-21,22.037,22.123,21.841,21.952,127029,0
2011-01-24,21.91,22.151,21.617,21.969,310460,0
2011-01-25,21.841,21.841,21.361,21.73,393896,0
2011-01-26,21.772,22.407,21.686,22.398,299868,0
2011-01-27,22.347,22.776,22.322,22.638,199132,0
2011-01-28,22.613,22.631,21.772,21.772,233878,0
2011-01-31,22.001,22.355,21.702,22.045,264821,0
2011-02-01,22.183,22.757,22.089,22.732,231025,0
2011-02-02,22.732,22.99,22.586,22.631,155515,0
2011-02-03,22.568,22.568,22.218,22.424,150505,0
2011-02-04,22.372,22.415,22.063,22.277,135142,0
2011-02-07,22.269,22.887,22.105,22.853,227946,0
2011-02-08,22.835,22.998,22.748,22.93,193953,0
2011-02-09,22.827,22.964,22.568,22.672,130274,0
2011-02-10,22.465,22.878,22.465,22.732,180692,0
2011-02-11,22.561,22.99,22.561,22.939,123975,0
2011-02-14,22.887,23.153,22.887,23.111,110788,0
2011-02-15,22.956,23.22,22.656,22.681,258855,0
2011-02-16,22.664,22.895,22.647,22.827,97900,0
2011-02-18,23.024,23.212,22.853,23.161,104840,0
2011-02-22,22.99,23.283,22.81,22.956,286684,0
2011-02-23,22.913,22.973,22.295,22.355,273379,0
2011-02-24,22.38,22.527,22.123,22.304,276961,0
2011-02-25,22.398,22.878,22.347,22.878,174812,0
2011-02-28,22.951,23.117,22.665,22.847,132983,0
2011-03-01,22.884,22.9,22.012,22.143,250504,0
2011-03-02,22.099,22.383,21.892,22.349,230943,0
2011-03-03,22.618,23.039,22.486,22.727,371358,0
2011-03-04,22.776,22.803,22.364,22.767,245095,0
2011-03-07,22.827,23.058,22.372,22.664,270220,0
2011-03-08,22.442,22.553,21.335,21.902,831538,0
2011-03-09,21.788,22.089,21.686,21.935,373008,0
2011-03-10,21.557,21.667,21.254,21.295,515081,0
2011-03-11,21.213,21.317,20.955,21.052,502379,0
2011-03-14,20.502,21.369,19.558,21.28,607825,0
2011-03-15,20.631,21.344,20.527,21.181,432608,0
2011-03-16,21.052,21.111,20.768,20.794,326554,0
2011-03-17,21.123,21.151,20.734,20.797,243639,0
2011-03-18,20.951,21.185,20.669,21.114,481274,0
2011-03-21,21.245,21.606,21.228,21.597,309779,0
2011-03-22,21.623,21.831,21.566,21.589,195473,0
2011-03-23,21.488,21.703,21.265,21.625,200302,0
2011-03-24,21.756,21.788,21.578,21.633,223872,0
2011-03-25,21.632,22.064,21.538,21.779,198624,0
2011-03-28,21.814,21.874,21.607,21.625,152644,0
2011-03-29,21.623,21.797,21.476,21.667,169258,0
2011-03-30,21.685,21.97,21.667,21.805,347621,0
2011-03-31,21.763,21.896,21.685,21.78,219044,0
2011-04-01,21.892,21.952,21.623,21.762,367955,0
2011-04-04,21.797,21.987,21.692,21.918,220164,0
2011-04-05,21.84,22.22,21.719,22.09,192720,0
2011-04-06,22.193,22.41,22.064,22.106,225895,0
2011-04-07,22.124,22.236,21.892,21.961,178613,0
2011-04-08,22.046,22.046,21.458,21.632,196690,0
2011-04-11,21.589,21.71,21.304,21.392,129478,0
2011-04-12,21.202,21.358,20.882,20.89,198386,0
2011-04-13,20.976,21.03,20.571,20.78,260072,0
2011-04-14,20.58,21.039,20.58,21.013,249301,0
2011-04-15,20.909,21.35,20.909,21.261,192821,0
2011-04-18,20.943,21.056,20.66,20.797,165554,0
2011-04-19,20.909,20.958,20.693,20.831,195731,0
2011-04-20,21.158,21.202,20.761,20.935,228554,0
2011-04-21,21.081,21.081,20.77,20.805,162500,0
2011-04-25,20.788,20.831,20.684,20.742,196874,0
2011-04-26,20.761,20.841,20.633,20.725,287006,0
2011-04-27,20.702,20.849,20.65,20.822,257885,0
2011-04-28,20.77,21.021,20.684,20.967,147030,0
2011-04-29,21.059,21.059,20.84,20.979,143662,0
2011-05-02,21.081,21.081,20.554,20.624,223864,0
2011-05-03,20.571,20.761,20.476,20.65,181008,0
2011-05-04,20.693,20.841,20.444,20.822,546462,0
2011-05-05,20.65,21.004,20.528,20.702,349497,0
2011-05-06,20.909,20.995,20.641,20.71,259802,0
2011-05-09,20.641,20.734,20.511,20.66,235277,0
2011-05-10,20.717,20.917,20.684,20.849,190837,0
2011-05-11,20.77,20.78,20.528,20.598,236253,0
2011-05-12,20.476,21.158,20.365,21.133,367462,0
2011-05-13,21.039,21.097,20.554,20.693,341988,0
2011-05-16,20.58,20.684,20.27,20.436,309712,0
2011-05-17,20.322,20.546,20.305,20.347,212335,0
2011-05-18,20.373,20.519,20.296,20.485,182105,0
2011-05-19,20.511,20.624,20.176,20.399,257510,0
2011-05-20,20.288,20.347,20.038,20.097,337583,0
2011-05-23,19.797,19.986,19.699,19.806,442568,0
2011-05-24,19.833,19.872,19.544,19.571,399755,0
2011-05-25,19.502,19.668,19.416,19.451,430538,0
2011-05-26,19.357,19.651,19.33,19.495,328227,0
2011-05-27,20.149,20.149,19.339,19.398,874249,0
2011-05-31,19.608,19.73,19.563,19.652,837945,0
2011-06-01,19.651,19.726,19.357,19.365,958422,0
2011-06-02,19.408,19.588,19.244,19.495,328444,0
2011-06-03,19.15,19.357,19.071,19.105,252240,0
2011-06-06,19.054,19.286,18.978,19.192,411549,0
2011-06-07,19.307,19.437,19.201,19.333,326295,0
2011-06-08,19.325,20.053,18.95,19.054,516895,0
2011-06-09,19.115,19.392,19.063,19.255,315587,0
2011-06-10,19.124,19.168,18.751,18.95,472558,0
2011-06-13,19.018,19.044,18.77,18.811,196097,0
2011-06-14,19.004,19.47,18.969,19.33,267711,0
2011-06-15,19.123,19.192,18.924,19.123,386020,0
2011-06-16,19.168,19.539,19.045,19.124,411167,0
2011-06-17,19.237,19.593,19.168,19.513,705069,0
2011-06-20,19.502,20.011,19.434,19.872,463462,0
2011-06-21,19.957,20.13,19.704,19.774,386343,0
2011-06-22,19.746,20.27,19.704,20.07,436571,0
2011-06-23,19.854,20.062,19.505,19.887,287952,0
2011-06-24,19.94,19.983,19.584,19.704,223106,0
2011-06-27,19.704,19.904,19.628,19.847,201124,0
2011-06-28,19.869,19.992,19.722,19.975,213900,0
2011-06-29,20.036,20.33,19.869,20.234,531754,0
2011-06-30,20.239,20.31,20.081,20.134,266200,0
2011-07-01,20.166,20.427,20.148,20.347,284028,0
2011-07-05,20.418,20.47,20.175,20.383,266822,0
2011-07-06,20.347,20.427,20.201,20.391,546948,0
2011-07-07,20.52,20.727,20.373,20.529,354322,0
2011-07-08,20.339,20.486,20.304,20.477,245126,0
2011-07-11,20.313,20.399,20.113,20.261,195222,0
2011-07-12,20.251,20.686,20.227,20.427,283681,0
2011-07-13,20.477,20.652,20.399,20.581,280989,0
2011-07-14,20.572,20.652,20.13,20.175,229349,0
2011-07-15,20.218,20.391,20.139,20.279,280611,0
2011-07-18,20.201,20.304,20.001,20.087,282104,0
2011-07-19,20.243,20.581,20.234,20.572,197832,0
2011-07-20,20.572,20.581,20.365,20.503,176638,0
2011-07-21,20.529,20.861,20.529,20.825,224717,0
2011-07-22,20.807,20.861,20.547,20.555,269331,0
2011-07-25,20.339,20.452,20.103,20.121,207566,0
2011-07-26,20.139,20.288,19.847,19.861,252124,0
2011-07-27,19.784,19.829,19.367,19.522,346831,0
2011-07-28,19.491,19.784,19.255,19.281,218821,0
2011-07-29,19.118,19.545,19.006,19.519,342875,0
2011-08-01,19.68,19.765,19.124,19.289,277511,0
2011-08-02,19.188,19.451,18.672,18.697,427786,0
2011-08-03,18.665,18.83,18.126,18.439,670706,0
2011-08-04,18.126,18.439,17.77,17.77,800609,0
2011-08-05,17.943,18.533,17.501,17.901,734647,0
2011-08-08,17.17,17.978,15.002,15.002,2039025,0
2011-08-09,15.307,16.799,15.037,16.799,938375,0
2011-08-10,16.401,16.712,15.966,16.001,663751,0
2011-08-11,16.141,16.887,15.853,16.625,417052,0
2011-08-12,16.739,16.755,16.252,16.667,314412,0
2011-08-15,16.799,17.014,16.703,17.014,136294,0
2011-08-16,16.755,16.955,16.513,16.808,233223,0
2011-08-17,16.939,17.005,16.539,16.789,98656,0
2011-08-18,16.2,16.331,15.957,16.19,547793,0
2011-08-19,15.949,16.573,15.939,16.105,265470,0
2011-08-22,16.478,16.504,15.939,16.19,196573,0
2011-08-23,16.278,17.023,16.017,17.014,255029,0
2011-08-24,16.939,17.363,16.755,17.354,236851,0
2011-08-25,17.433,17.476,16.598,16.755,243752,0
2011-08-26,16.667,17.241,16.34,17.144,190421,0
2011-08-29,17.336,18.032,17.259,17.959,275198,0
2011-08-30,17.77,17.77,17.354,17.545,388736,0
2011-08-31,17.607,17.942,17.431,17.738,330016,0
2011-09-01,17.675,17.987,17.206,17.423,383517,0
2011-09-02,16.946,17.324,16.689,16.902,527546,0
2011-09-06,16.312,16.914,16.312,16.88,350725,0
2011-09-07,17.149,17.667,17.018,17.64,283237,0
2011-09-08,17.561,17.701,17.142,17.211,278258,0
2011-09-09,15.403,16.902,15.384,16.417,1041320,0
2011-09-12,16.113,16.53,15.939,16.459,485976,0
2011-09-13,16.45,16.625,16.166,16.565,632319,0
2011-09-14,16.747,16.817,16.323,16.616,574690,0
2011-09-15,16.789,16.878,16.468,16.851,272704,0
2011-09-16,17.117,17.283,16.791,16.791,358393,0
2011-09-19,16.44,16.495,15.957,16.19,312233,0
2011-09-20,16.295,16.591,15.975,15.975,325614,0
2011-09-21,15.939,16.242,15.619,15.924,516977,0
2011-09-22,15.419,15.897,15.403,15.687,452730,0
2011-09-23,15.68,16.275,15.523,16.164,343216,0
2011-09-26,16.347,16.652,15.926,16.645,367604,0
2011-09-27,16.904,17.675,16.818,17.274,414818,0
2011-09-28,17.265,17.368,16.486,16.503,340977,0
2011-09-29,16.871,17.149,16.635,17.149,332632,0
2011-09-30,16.843,17.305,16.543,16.543,541336,0
2011-10-03,16.389,16.8,15.48,15.488,413653,0
2011-10-04,15.341,16.617,15.315,16.539,555302,0
2011-10-05,16.608,17.127,16.321,16.853,448158,0
2011-10-06,16.774,17.274,16.686,17.247,292872,0
2011-10-07,17.274,17.413,16.512,16.704,173506,0
2011-10-10,17.065,17.526,17.055,17.526,287709,0
2011-10-11,17.351,17.606,17.22,17.44,249930,0
2011-10-12,17.561,17.727,17.403,17.569,264958,0
2011-10-13,17.501,17.507,17.027,17.44,144375,0
2011-10-14,17.561,17.97,17.448,17.939,220225,0
2011-10-17,17.859,18.006,16.992,17.073,349305,0
2011-10-18,17.073,17.579,16.8,17.507,273796,0
2011-10-19,17.413,17.771,17.142,17.247,167649,0
2011-10-20,17.482,17.517,16.529,16.94,200920,0
2011-10-21,17.229,17.386,16.645,17.368,370574,0
2011-10-24,17.341,17.939,17.341,17.884,264027,0
2011-10-25,17.685,17.685,17.089,17.127,231291,0
2011-10-26,17.413,17.85,16.948,17.717,302107,0
2011-10-27,18.306,18.82,18.087,18.714,577124,0
2011-10-28,18.681,18.769,18.207,18.289,343237,0
2011-10-31,17.967,18.095,17.659,17.687,205988,0
2011-11-01,16.914,17.301,16.598,16.66,384670,0
2011-11-02,16.992,17.192,16.8,16.983,483646,0
2011-11-03,17.301,17.823,16.871,17.735,254276,0
2011-11-04,17.501,17.607,17.173,17.413,182801,0
2011-11-07,17.351,17.579,16.992,17.458,178002,0
2011-11-08,17.64,18.226,17.283,18.164,251669,0
2011-11-09,17.606,17.806,17.065,17.108,339481,0
2011-11-10,17.422,17.93,17.368,17.448,434398,0
2011-11-11,17.701,18.051,17.648,17.945,232828,0
2011-11-14,17.945,17.945,17.448,17.606,173895,0
2011-11-15,17.526,18.338,17.526,18.207,238260,0
2011-11-16,17.952,18.364,17.806,17.903,223395,0
2011-11-17,17.876,18.138,17.657,17.78,178233,0
2011-11-18,17.79,17.93,17.667,17.841,263254,0
2011-11-21,17.475,17.894,17.394,17.632,252727,0
2011-11-22,17.648,17.913,17.501,17.552,525776,0
2011-11-23,17.351,17.596,17.292,17.333,463306,0
2011-11-25,17.238,17.552,17.149,17.166,244435,0
2011-11-28,17.841,18.611,17.711,18.54,548784,0
2011-11-29,18.499,18.742,18.357,18.593,620755,0
2011-11-30,19.449,19.449,18.819,19.007,1160817,0
2011-12-01,18.961,19.145,18.636,18.689,798445,0
2011-12-02,19.154,20.081,19.118,19.275,1168679,0
2011-12-05,19.502,19.537,19.127,19.311,775931,0
2011-12-06,19.27,19.27,18.498,18.698,748881,0
2011-12-07,18.636,18.77,18.303,18.628,3741150,0
2011-12-08,18.451,18.521,18.002,18.038,474738,0
2011-12-09,18.126,18.752,18.126,18.39,793216,0
2011-12-12,18.129,18.226,17.797,17.894,777508,0
2011-12-13,18.069,18.48,17.841,17.903,841300,0
2011-12-14,17.884,18.207,17.762,17.876,705200,0
2011-12-15,18.069,18.182,17.823,17.97,618097,0
2011-12-16,18.178,18.259,17.704,17.907,895322,0
2011-12-19,18.087,18.306,17.448,17.492,379561,0
2011-12-20,17.859,18.401,17.685,18.197,321512,0
2011-12-21,18.096,18.28,17.692,18.207,361365,0
2011-12-22,18.303,18.557,18.241,18.355,191646,0
2011-12-23,18.362,18.443,18.11,18.362,194482,0
2011-12-27,18.195,18.488,18.178,18.355,201466,0
2011-12-28,18.312,18.32,17.791,17.965,252482,0
2011-12-29,18.038,18.337,17.926,18.195,181605,0
2011-12-30,18.138,18.253,18.034,18.034,239293,0
2012-01-03,18.539,18.805,18.25,18.39,321898,0
2012-01-04,18.222,18.399,18.011,18.16,207657,0
2012-01-05,18.065,18.065,17.607,17.808,476797,0
2012-01-06,17.765,18.048,17.616,17.933,221282,0
2012-01-09,17.984,18.02,17.827,17.898,225592,0
2012-01-10,18.169,18.498,18.169,18.38,248140,0
2012-01-11,18.241,18.443,18.102,18.355,230964,0
2012-01-12,18.372,18.488,18.152,18.451,185188,0
2012-01-13,18.222,18.38,18.065,18.232,186644,0
2012-01-17,18.435,18.539,17.948,17.993,253028,0
2012-01-18,17.948,18.277,17.853,18.268,151108,0
2012-01-19,18.293,18.636,18.293,18.548,154678,0
2012-01-20,18.53,18.77,18.521,18.646,161411,0
2012-01-23,18.715,19.104,18.602,19.095,424616,0
2012-01-24,18.945,19.226,18.761,19.059,275887,0
2012-01-25,18.991,19.217,18.848,19.13,302337,0
2012-01-26,19.226,19.351,18.856,19.167,202016,0
2012-01-27,19.023,19.288,19.007,19.2,243890,0
2012-01-30,19.087,19.2,18.856,18.963,269694,0
2012-01-31,19.14,19.236,18.802,19.112,483832,0
2012-02-01,19.2,19.729,19.14,19.729,392184,0
2012-02-02,19.753,19.993,19.588,19.853,259552,0
2012-02-03,20.152,20.804,20.047,20.417,356538,0
2012-02-06,20.294,20.47,20.239,20.31,232987,0
2012-02-07,20.223,20.477,20.038,20.064,153908,0
2012-02-08,20.09,20.436,19.846,20.02,122296,0
2012-02-09,19.993,20.284,19.94,19.985,295252,0
2012-02-10,19.745,19.887,19.534,19.542,307522,0
2012-02-13,19.763,19.993,19.701,19.968,270534,0
2012-02-14,19.878,19.922,19.677,19.868,165869,0
2012-02-15,19.985,20.02,19.685,19.791,250881,0
2012-02-16,19.745,20.152,19.737,20.081,203281,0
2012-02-17,20.125,20.257,19.903,20.003,227157,0
2012-02-21,19.95,20.143,19.895,19.993,240927,0
2012-02-22,19.975,20.205,19.913,19.958,204009,0
2012-02-23,19.968,20.583,19.903,20.556,212690,0
2012-02-24,20.645,21.244,20.645,20.768,352334,0
2012-02-27,20.53,20.918,20.257,20.796,291770,0
2012-02-28,20.741,20.796,20.328,20.436,162684,0
2012-02-29,20.416,20.782,19.996,19.996,311422,0
2012-03-01,20.073,20.583,20.011,20.257,414593,0
2012-03-02,20.351,20.503,19.776,19.849,595269,0
2012-03-05,19.846,20.02,19.588,19.737,385738,0
2012-03-06,19.432,20.292,19.395,20.069,517432,0
2012-03-07,20.113,20.22,19.509,19.757,1362816,0
2012-03-08,19.908,20.443,19.713,20.406,344913,0
2012-03-09,20.353,20.749,20.223,20.436,344621,0
2012-03-12,20.47,20.741,20.18,20.61,287276,0
2012-03-13,20.759,20.867,20.407,20.857,431851,0
2012-03-14,20.796,20.918,20.53,20.566,147027,0
2012-03-15,20.573,20.91,20.205,20.796,342099,0
2012-03-16,20.849,20.919,20.583,20.715,518740,0
2012-03-19,20.723,21.076,20.54,20.979,286734,0
2012-03-20,20.759,20.91,20.655,20.741,341794,0
2012-03-21,20.796,20.849,20.592,20.601,260361,0
2012-03-22,20.39,20.52,20.294,20.504,228252,0
2012-03-23,20.592,21.044,20.451,20.981,411512,0
2012-03-26,21.123,21.578,21.036,21.578,452298,0
2012-03-27,21.531,21.619,21.3,21.372,335234,0
2012-03-28,21.346,21.426,21.196,21.417,305190,0
2012-03-29,21.211,21.54,21.079,21.505,275692,0
2012-03-30,21.639,21.676,21.305,21.403,308334,0
2012-04-02,21.3,21.391,21.062,21.381,355685,0
2012-04-03,21.3,21.441,21.196,21.319,361500,0
2012-04-04,21.027,21.178,20.902,21.132,382863,0
2012-04-05,20.962,21.29,20.962,21.23,139252,0
2012-04-09,21.027,21.053,20.573,20.627,252538,0
2012-04-10,20.592,20.61,20.245,20.361,328940,0
2012-04-11,20.583,20.75,20.469,20.732,192806,0
2012-04-12,20.715,21.044,20.699,20.912,233779,0
2012-04-13,20.787,20.946,20.556,20.62,176719,0
2012-04-16,20.689,20.971,20.476,20.797,266976,0
2012-04-17,21.01,21.132,20.627,20.673,381315,0
2012-04-18,20.592,20.769,20.309,20.723,208322,0
2012-04-19,20.741,20.832,20.274,20.469,159774,0
2012-04-20,20.682,20.938,20.547,20.655,188464,0
2012-04-23,20.264,20.299,19.963,20.185,211908,0
2012-04-24,20.177,20.476,20.034,20.351,172174,0
2012-04-25,20.655,20.929,20.511,20.637,165036,0
2012-04-26,20.601,20.75,20.52,20.673,119921,0
2012-04-27,20.673,20.938,20.494,20.797,259907,0
2012-04-30,20.732,20.741,20.511,20.627,211416,0
2012-05-01,20.664,20.741,20.167,20.211,338350,0
2012-05-02,20.007,20.274,19.805,20.264,282040,0
2012-05-03,20.236,20.299,19.954,20.103,172595,0
2012-05-04,19.918,19.918,19.732,19.849,273794,0
2012-05-07,19.757,19.981,19.705,19.908,178173,0
2012-05-08,19.757,20.095,19.757,20.024,151630,0
2012-05-09,19.776,20.079,19.713,19.981,166468,0
2012-05-10,20.131,20.299,20.016,20.139,192891,0
2012-05-11,19.945,20.195,19.864,19.999,144279,0
2012-05-14,19.757,19.945,19.609,19.823,155731,0
2012-05-15,19.89,20.236,19.795,20.158,178758,0
2012-05-16,20.177,20.627,20.177,20.299,292798,0
2012-05-17,20.274,20.326,19.528,19.581,366630,0
2012-05-18,19.518,19.671,19.05,19.094,307044,0
2012-05-21,19.167,19.477,18.926,19.2,322042,0
2012-05-22,19.192,19.343,19.03,19.13,475972,0
2012-05-23,19.014,19.352,18.695,19.317,226890,0
2012-05-24,19.262,19.414,18.873,19.209,187307,0
2012-05-25,19.262,19.377,19.112,19.254,244982,0
2012-05-29,19.422,19.663,19.167,19.254,236483,0
2012-05-30,19.03,19.157,18.678,18.846,242043,0
2012-05-31,18.873,19.2,18.535,19.022,395330,0
2012-06-01,18.662,18.785,18.12,18.136,454994,0
2012-06-04,18.216,18.474,17.958,18.181,473045,0
2012-06-05,18.041,18.46,18.041,18.353,340075,0
2012-06-06,18.622,19.077,18.408,19.077,470366,0
2012-06-07,19.263,19.558,17.987,18.068,2417294,0
2012-06-08,18.014,18.549,17.995,18.353,467486,0
2012-06-11,18.484,18.617,17.986,17.986,424169,0
2012-06-12,18.085,18.19,17.986,18.163,236650,0
2012-06-13,18.067,18.34,17.935,18.022,276427,0
2012-06-14,18.104,18.51,18.022,18.439,330072,0
2012-06-15,18.434,18.478,18.138,18.156,395354,0
2012-06-18,18.04,18.297,17.95,18.216,257312,0
2012-06-19,18.29,18.634,18.245,18.423,204202,0
2012-06-20,18.484,18.526,18.297,18.423,310475,0
2012-06-21,18.456,18.465,18.163,18.207,369728,0
2012-06-22,18.266,18.266,17.967,18.138,1087279,0
2012-06-25,17.873,17.873,17.2,17.255,366397,0
2012-06-26,17.293,17.675,17.173,17.576,405158,0
2012-06-27,17.702,17.908,17.622,17.873,197794,0
2012-06-28,17.675,17.675,17.302,17.567,443211,0
2012-06-29,17.967,18.077,17.242,17.331,797140,0
2012-07-02,17.302,17.407,16.916,17.191,762897,0
2012-07-03,17.265,17.397,17.124,17.397,352140,0
2012-07-05,17.326,17.471,17.247,17.318,557088,0
2012-07-06,17.114,17.425,16.96,17.061,588739,0
2012-07-09,17.022,17.182,16.425,16.568,520033,0
2012-07-10,16.72,16.836,16.132,16.433,744915,0
2012-07-11,16.469,16.559,16.067,16.291,479215,0
2012-07-12,16.176,16.273,15.989,16.022,528977,0
2012-07-13,16.112,16.399,15.979,16.236,848724,0
2012-07-16,15.979,16.505,15.934,16.291,847903,0
2012-07-17,16.44,17.326,16.167,16.665,1616787,0
2012-07-18,16.621,17.576,16.621,17.343,1069715,0
2012-07-19,17.397,17.503,17.156,17.228,685163,0
2012-07-20,17.061,17.371,16.844,16.951,4920690,0
2012-07-23,16.612,16.73,16.425,16.641,524207,0
2012-07-24,16.72,16.72,16.433,16.542,505604,0
2012-07-25,16.603,16.738,16.479,16.577,410698,0
2012-07-26,16.862,16.906,16.596,16.665,474586,0
2012-07-27,16.711,17.051,16.552,16.862,358449,0
2012-07-30,16.862,17.032,16.596,16.73,276288,0
2012-07-31,16.701,16.828,16.433,16.603,422189,0
2012-08-01,16.657,16.657,16.226,16.246,409219,0
2012-08-02,16.077,16.416,16.05,16.217,291304,0
2012-08-03,16.44,16.996,16.416,16.872,288230,0
2012-08-06,16.853,17.032,16.72,16.853,175845,0
2012-08-07,16.979,17.077,16.79,16.809,276866,0
2012-08-08,16.755,16.97,16.738,16.881,188506,0
2012-08-09,16.853,16.996,16.773,16.925,207383,0
2012-08-10,16.906,16.996,16.872,16.97,166876,0
2012-08-13,16.979,16.979,16.552,16.97,324166,0
2012-08-14,17.061,17.21,16.899,16.943,415437,0
2012-08-15,16.891,17.335,16.872,17.302,391560,0
2012-08-16,17.318,17.958,17.265,17.935,400410,0
2012-08-17,17.88,18.291,17.8,18.199,394968,0
2012-08-20,18.13,18.291,18.004,18.266,239659,0
2012-08-21,18.283,18.594,18.228,18.274,219329,0
2012-08-22,18.274,18.335,18.06,18.122,493138,0
2012-08-23,18.06,18.266,17.967,18.138,208778,0
2012-08-24,18.078,18.46,18.06,18.326,206218,0
2012-08-27,18.379,18.434,18.156,18.209,204758,0
2012-08-28,18.156,18.426,18.068,18.156,354150,0
2012-08-29,18.199,18.335,18.114,18.174,229227,0
2012-08-30,18.096,18.106,17.927,18.014,275759,0
2012-08-31,18.199,18.291,17.967,18.05,514365,0
2012-09-04,18.078,18.078,17.702,17.908,582138,0
2012-09-05,17.95,18.283,17.808,18.165,452192,0
2012-09-06,16.568,17.935,16.346,17.318,1396925,0
2012-09-07,17.353,17.353,17.032,17.147,410981,0
2012-09-10,17.086,17.114,16.665,16.674,628248,0
2012-09-11,16.649,16.853,16.559,16.674,461939,0
2012-09-12,16.773,16.836,16.612,16.701,386810,0
2012-09-13,16.763,16.97,16.649,16.906,416243,0
2012-09-14,16.881,16.96,16.763,16.809,383147,0
2012-09-17,16.763,16.872,16.665,16.8,178788,0
2012-09-18,16.738,16.96,16.641,16.943,295667,0
2012-09-19,16.96,17.032,16.79,16.881,228379,0
2012-09-20,16.783,16.925,16.657,16.665,293018,0
2012-09-21,16.747,16.979,16.73,16.881,695592,0
2012-09-24,16.84,16.902,16.651,16.786,413509,0
2012-09-25,16.853,17.105,16.828,16.899,746218,0
2012-09-26,16.943,16.979,16.836,16.951,390286,0
2012-09-27,16.96,17.032,16.818,16.987,551462,0
2012-09-28,16.881,17.003,16.844,16.899,434733,0
2012-10-01,16.996,17.095,16.828,16.881,286385,0
2012-10-02,17.028,17.138,16.939,17.138,332442,0
2012-10-03,17.163,17.226,17.009,17.066,395921,0
2012-10-04,17.092,17.144,17,17.066,432178,0
2012-10-05,17.111,17.111,16.606,16.634,570073,0
2012-10-08,16.579,16.624,16.328,16.461,551916,0
2012-10-09,16.49,16.57,16.382,16.507,513509,0
2012-10-10,16.48,16.554,16.434,16.498,381750,0
2012-10-11,16.57,16.624,16.471,16.471,487273,0
2012-10-12,16.441,16.441,16.282,16.3,369716,0
2012-10-15,16.3,16.328,16.15,16.245,314353,0
2012-10-16,16.347,16.677,16.236,16.651,435520,0
2012-10-17,16.66,16.695,16.526,16.677,191846,0
2012-10-18,16.651,16.724,16.597,16.66,171166,0
2012-10-19,16.561,16.695,16.426,16.615,298994,0
2012-10-22,16.624,16.733,16.498,16.579,139022,0
2012-10-23,16.471,16.471,16.209,16.4,152632,0
2012-10-24,16.48,16.48,16.184,16.264,418698,0
2012-10-25,16.408,16.668,16.382,16.668,228706,0
2012-10-26,16.644,16.992,16.624,16.975,306556,0
2012-10-31,17.028,17.208,17.009,17.092,593712,0
2012-11-01,17.082,17.226,16.911,17.218,552521,0
2012-11-02,17.309,17.902,17.236,17.73,723985,0
2012-11-05,17.687,17.73,17.273,17.352,344731,0
2012-11-06,17.342,17.659,17.226,17.523,190079,0
2012-11-07,17.379,17.379,17.082,17.198,197703,0
2012-11-08,17.208,17.379,16.947,17.236,355307,0
2012-11-09,17.144,17.352,17,17.111,151300,0
2012-11-12,17.102,17.163,16.911,16.975,109533,0
2012-11-13,16.947,17.102,16.895,16.947,409474,0
2012-11-14,17.038,17.102,16.814,16.886,206241,0
2012-11-15,16.831,16.848,16.39,16.434,183863,0
2012-11-16,16.373,16.544,16.175,16.526,213657,0
2012-11-19,16.644,16.741,16.364,16.517,275684,0
2012-11-20,16.507,16.668,16.373,16.668,117223,0
2012-11-21,16.695,16.848,16.534,16.814,120143,0
2012-11-23,16.831,17.066,16.831,17.066,68314,0
2012-11-26,17.038,17.111,16.877,17.066,179141,0
2012-11-27,17.066,17.111,16.956,17.048,149843,0
2012-11-28,16.975,17.138,16.921,17.138,242291,0
2012-11-29,17.253,17.434,17.066,17.144,317400,0
2012-11-30,17.198,17.309,17.092,17.163,401409,0
2012-12-03,17.218,17.397,16.39,17.342,211254,0
2012-12-04,17.317,17.478,17.189,17.342,244778,0
2012-12-05,17.362,17.478,17.154,17.406,156231,0
2012-12-06,17.425,17.668,17.309,17.587,175084,0
2012-12-07,17.649,17.694,17.497,17.596,124546,0
2012-12-10,17.587,17.962,17.568,17.747,445239,0
2012-12-11,17.99,18.324,17.82,18.126,671989,0
2012-12-12,18.693,18.775,18.206,18.28,618483,0
2012-12-13,18.29,18.567,18.126,18.271,455383,0
2012-12-14,18.253,18.396,18.17,18.206,251664,0
2012-12-17,18.244,18.396,18.144,18.215,283850,0
2012-12-18,18.235,18.441,18.101,18.441,265809,0
2012-12-19,18.435,18.607,18.299,18.389,236585,0
2012-12-20,18.408,18.5,18.264,18.427,194829,0
2012-12-21,18.361,18.361,18.063,18.318,581255,0
2012-12-24,18.236,18.273,18.101,18.216,83320,0
2012-12-26,18.226,18.282,18.036,18.18,134998,0
2012-12-27,18.162,18.162,17.764,18.017,177656,0
2012-12-28,17.98,18.008,17.746,17.746,153593,0
2012-12-31,17.8,18.11,17.717,18.082,204154,0
2013-01-02,18.325,18.742,18.162,18.48,497563,0
2013-01-03,18.452,18.625,18.361,18.588,172638,0
2013-01-04,18.671,18.843,18.508,18.814,168089,0
2013-01-07,18.714,18.851,18.533,18.598,310898,0
2013-01-08,18.588,18.607,18.435,18.588,184182,0
2013-01-09,18.634,18.697,18.427,18.588,171986,0
2013-01-10,18.671,18.671,18.471,18.571,169728,0
2013-01-11,18.625,18.697,18.462,18.588,787817,0
2013-01-14,18.533,18.653,18.5,18.588,412804,0
2013-01-15,18.508,18.734,18.49,18.571,280077,0
2013-01-16,18.58,18.653,18.5,18.588,325995,0
2013-01-17,18.671,18.889,18.663,18.797,643911,0
2013-01-18,18.807,19.079,18.807,19.007,253857,0
2013-01-22,18.942,19.007,18.824,18.999,235915,0
2013-01-23,19.041,19.05,18.961,19.041,245609,0
2013-01-24,19.007,19.478,18.971,19.432,387300,0
2013-01-25,19.488,19.766,19.26,19.731,529003,0
2013-01-28,19.814,19.939,19.642,19.805,349515,0
2013-01-29,19.814,19.857,19.659,19.85,313768,0
2013-01-30,19.775,19.875,19.576,19.711,489369,0
2013-01-31,19.795,19.883,19.702,19.865,383078,0
2013-02-01,19.939,20.12,19.85,20.075,276022,0
2013-02-04,19.975,19.975,19.659,19.721,267494,0
2013-02-05,19.843,19.93,19.721,19.883,175381,0
2013-02-06,19.775,19.975,19.711,19.975,146382,0
2013-02-07,19.939,20.221,19.875,19.939,655316,0
2013-02-08,19.939,20.157,19.911,20.011,297611,0
2013-02-11,19.949,20.102,19.93,19.994,86018,0
2013-02-12,19.967,20.129,19.967,20.066,125773,0
2013-02-13,20.102,20.448,20.039,20.448,224631,0
2013-02-14,20.383,20.701,20.265,20.628,225473,0
2013-02-15,20.701,21.055,20.572,20.937,353001,0
2013-02-19,20.961,21.27,20.927,21.236,329965,0
2013-02-20,21.217,21.279,20.846,20.855,330330,0
2013-02-21,20.846,21.116,20.572,20.717,205436,0
2013-02-22,20.838,20.961,20.744,20.918,174154,0
2013-02-25,21,21.037,20.32,20.329,247296,0
2013-02-26,20.439,20.666,20.43,20.601,203079,0
2013-02-27,20.572,20.744,20.528,20.582,268749,0
2013-02-28,20.61,20.8,20.555,20.572,258064,0
2013-03-01,20.456,20.763,20.383,20.601,201407,0
2013-03-04,20.601,20.763,20.43,20.61,408368,0
2013-03-05,21.055,21.191,19.332,19.975,1125141,0
2013-03-06,20.057,20.338,19.756,19.892,264126,0
2013-03-07,19.939,20.066,19.911,19.92,221904,0
2013-03-08,20.075,20.265,19.805,19.843,282796,0
2013-03-11,19.814,19.958,19.686,19.785,359719,0
2013-03-12,19.766,19.93,19.488,19.686,350464,0
2013-03-13,19.739,20.465,19.739,19.902,482056,0
2013-03-14,19.902,20.157,19.833,19.975,362127,0
2013-03-15,20.03,20.092,19.823,19.994,557457,0
2013-03-18,19.805,20.049,19.805,19.949,253195,0
2013-03-19,19.939,20.092,19.843,19.949,168403,0
2013-03-20,19.994,20.194,19.939,20.092,205804,0
2013-03-21,20.049,20.185,19.883,20.011,179830,0
2013-03-22,20.075,20.12,19.843,19.883,166075,0
2013-03-25,19.958,20.075,19.814,19.975,146295,0
2013-03-26,19.994,20.075,19.92,20.066,198443,0
2013-03-27,19.93,19.967,19.775,19.92,108684,0
2013-03-28,19.975,20.194,19.902,20.157,179418,0
2013-04-01,20.148,20.202,19.488,19.766,306083,0
2013-04-02,19.902,20.078,19.843,19.851,180148,0
2013-04-03,19.866,19.959,19.565,19.702,228920,0
2013-04-04,19.677,19.73,19.556,19.641,144815,0
2013-04-05,19.401,19.565,19.321,19.477,201720,0
2013-04-08,19.519,19.584,19.321,19.439,111480,0
2013-04-09,19.43,19.693,19.411,19.486,241039,0
2013-04-10,19.519,19.884,19.495,19.833,180771,0
2013-04-11,19.756,19.766,19.519,19.65,235549,0
2013-04-12,19.584,19.641,19.448,19.575,167976,0
2013-04-15,19.495,19.519,18.863,18.892,283811,0
2013-04-16,19.018,19.083,18.837,19.064,259407,0
2013-04-17,18.908,19.073,18.764,18.79,340211,0
2013-04-18,18.773,18.837,18.525,18.672,292993,0
2013-04-19,18.672,18.955,18.599,18.672,242298,0
2013-04-22,18.672,18.908,18.333,18.817,216755,0
2013-04-23,18.955,19.138,18.827,19.073,178855,0
2013-04-24,19.026,19.311,18.917,19.301,218249,0
2013-04-25,19.374,20.078,19.284,19.866,301542,0
2013-04-26,19.884,20.094,19.65,20.005,407022,0
2013-04-29,20.005,20.597,19.922,20.57,386166,0
2013-04-30,20.578,20.707,20.435,20.578,346594,0
2013-05-01,20.543,20.742,20.231,20.241,410915,0
2013-05-02,20.332,20.634,20.132,20.241,266614,0
2013-05-03,20.452,20.936,20.323,20.663,528248,0
2013-05-06,20.634,20.682,20.314,20.452,284376,0
2013-05-07,20.444,20.578,20.35,20.533,393359,0
2013-05-08,20.496,20.57,20.269,20.452,385906,0
2013-05-09,20.406,20.478,20.15,20.25,363730,0
2013-05-10,20.25,20.487,19.884,20.444,222994,0
2013-05-13,20.452,20.47,20.269,20.359,204357,0
2013-05-14,20.332,20.552,20.279,20.552,289559,0
2013-05-15,20.461,20.781,20.415,20.781,176090,0
2013-05-16,20.761,20.936,20.653,20.807,135326,0
2013-05-17,20.936,21.263,20.844,21.255,280529,0
2013-05-20,21.255,21.444,21.126,21.255,231154,0
2013-05-21,21.183,21.444,21.173,21.217,244288,0
2013-05-22,21.192,21.665,21.108,21.227,240358,0
2013-05-23,21.108,21.41,20.96,21.356,104055,0
2013-05-24,21.28,21.454,21.108,21.444,102907,0
2013-05-28,21.675,22.16,21.675,21.939,271672,0
2013-05-29,21.783,21.921,21.665,21.81,133752,0
2013-05-30,22.084,22.257,21.829,21.948,206097,0
2013-05-31,21.904,22.153,21.864,22.069,382054,0
2013-06-03,22.094,22.486,21.93,22.45,491926,0
2013-06-04,23.292,24.074,22.75,23.215,895093,0
2013-06-05,23.263,23.273,22.906,22.961,317381,0
2013-06-06,22.997,22.997,22.323,22.486,339419,0
2013-06-07,22.678,22.723,22.368,22.505,217269,0
2013-06-10,22.542,22.86,22.467,22.732,320232,0
2013-06-11,22.586,22.76,22.35,22.688,183920,0
2013-06-12,22.842,22.86,22.467,22.467,86294,0
2013-06-13,22.433,22.476,22.314,22.358,179750,0
2013-06-14,22.341,22.396,22.021,22.029,208453,0
2013-06-17,22.222,22.66,22.194,22.576,186957,0
2013-06-18,22.624,22.723,22.551,22.624,183547,0
2013-06-19,22.576,22.642,22.103,22.168,165681,0
2013-06-20,21.948,22.247,21.756,22.076,217581,0
2013-06-21,22.13,22.13,21.665,21.993,343742,0
2013-06-24,21.775,21.921,21.675,21.765,185885,0
2013-06-25,21.948,22.103,21.856,21.993,241126,0
2013-06-26,22.16,22.213,21.957,22.112,145866,0
2013-06-27,22.267,22.606,22.222,22.486,221613,0
2013-06-28,22.442,22.808,22.341,22.368,502352,0
2013-07-01,22.45,22.66,22.423,22.568,233474,0
2013-07-02,22.606,22.66,22.322,22.441,145820,0
2013-07-03,22.322,22.524,22.166,22.275,255247,0
2013-07-05,22.551,22.586,22.322,22.576,289996,0
2013-07-08,22.634,22.751,22.467,22.724,275197,0
2013-07-09,22.809,22.898,22.634,22.724,301611,0
2013-07-10,22.679,22.936,22.606,22.844,242816,0
2013-07-11,22.955,23.211,22.936,23.121,230783,0
2013-07-12,23.046,23.394,23.046,23.367,161338,0
2013-07-15,23.338,23.488,23.305,23.488,135648,0
2013-07-16,23.385,23.422,23.193,23.305,160369,0
2013-07-17,23.278,23.636,23.238,23.608,227785,0
2013-07-18,23.644,23.983,23.54,23.983,294810,0
2013-07-19,23.992,24.497,23.881,24.424,385267,0
2013-07-22,24.414,24.516,24.047,24.047,224489,0
2013-07-23,24.083,24.103,23.928,24.028,189771,0
2013-07-24,24.093,24.138,23.662,23.743,243456,0
2013-07-25,23.662,24.002,23.422,23.947,199205,0
2013-07-26,23.782,23.992,23.505,23.653,139862,0
2013-07-29,23.558,23.679,23.305,23.312,135548,0
2013-07-30,23.414,23.696,23.414,23.662,154629,0
2013-07-31,23.67,23.957,23.662,23.782,174049,0
2013-08-01,23.918,24.054,23.837,24.002,119263,0
2013-08-02,23.871,24.047,23.706,23.881,82240,0
2013-08-05,23.827,24.054,23.762,24.019,100582,0
2013-08-06,23.908,23.983,23.67,23.871,82888,0
2013-08-07,23.792,23.957,23.644,23.724,73403,0
2013-08-08,23.837,23.845,23.636,23.67,95951,0
2013-08-09,23.608,23.827,23.422,23.706,75096,0
2013-08-12,23.55,23.871,23.55,23.845,89834,0
2013-08-13,23.871,23.871,23.753,23.871,208164,0
2013-08-14,23.855,23.855,23.54,23.689,102501,0
2013-08-15,23.522,23.522,22.964,23.073,133567,0
2013-08-16,22.955,23.211,22.853,23.112,112853,0
2013-08-19,23.092,23.404,23.046,23.13,189793,0
2013-08-20,23.13,23.488,23.046,23.462,79735,0
2013-08-21,23.358,23.514,23.019,23.073,114993,0
2013-08-22,23.13,23.496,23.13,23.328,86649,0
2013-08-23,23.385,23.743,23.278,23.706,109846,0
2013-08-26,23.689,23.827,23.496,23.522,110817,0
2013-08-27,23.367,23.462,22.918,22.981,189636,0
2013-08-28,22.981,23.112,22.542,22.606,117739,0
2013-08-29,22.559,22.991,22.559,22.781,94743,0
2013-08-30,22.724,22.724,22.137,22.175,133131,0
2013-09-03,22.473,22.742,22.163,22.575,196990,0
2013-09-04,22.965,23.573,22.483,23.475,379793,0
2013-09-05,23.544,23.666,23.361,23.508,169714,0
2013-09-06,23.505,23.505,22.809,23.228,222482,0
2013-09-09,23.248,23.568,23.248,23.568,161978,0
2013-09-10,23.666,23.675,23.417,23.563,182674,0
2013-09-11,23.496,23.653,23.394,23.531,204092,0
2013-09-12,23.568,23.653,23.414,23.558,118527,0
2013-09-13,23.666,23.739,23.573,23.621,137754,0
2013-09-16,23.753,23.845,23.644,23.743,184452,0
2013-09-17,23.644,23.871,23.598,23.855,179201,0
2013-09-18,23.792,23.992,23.696,23.898,250628,0
2013-09-19,23.928,23.992,23.827,23.918,159167,0
2013-09-20,24.062,24.091,23.935,24.044,491667,0
2013-09-23,24.047,24.542,24.047,24.351,275871,0
2013-09-24,24.313,24.488,24.219,24.294,239573,0
2013-09-25,24.267,24.488,24.147,24.184,176108,0
2013-09-26,24.267,24.404,24.091,24.332,156461,0
2013-09-27,24.165,24.424,24.165,24.375,160323,0
2013-09-30,24.194,24.562,24.167,24.442,195260,0
2013-10-01,24.367,24.811,24.367,24.737,148421,0
2013-10-02,24.655,24.655,24.367,24.424,135842,0
2013-10-03,24.313,24.664,24.034,24.332,225095,0
2013-10-04,24.267,24.478,24.2,24.332,67252,0
2013-10-07,24.137,24.303,23.981,23.99,132347,0
2013-10-08,23.915,24.072,23.739,23.915,177734,0
2013-10-09,23.915,24.081,23.788,23.867,185073,0
2013-10-10,24.137,24.847,24.044,24.83,221966,0
2013-10-11,24.737,25.115,24.737,25.086,218515,0
2013-10-14,24.912,25.457,24.912,25.225,258775,0
2013-10-15,25.006,25.253,24.883,24.95,230260,0
2013-10-16,25.135,25.154,24.893,24.94,286034,0
2013-10-17,24.932,25.272,24.903,25.272,308268,0
2013-10-18,25.485,26.067,25.319,25.91,397084,0
2013-10-21,25.965,26.325,25.965,26.27,320009,0
2013-10-22,26.306,26.832,26.215,26.767,411125,0
2013-10-23,26.725,26.962,26.492,26.609,685888,0
2013-10-24,26.629,26.668,26.287,26.437,212977,0
2013-10-25,26.455,26.455,26.13,26.334,153959,0
2013-10-28,26.334,26.389,26.103,26.224,136847,0
2013-10-29,26.224,26.362,25.891,25.965,248706,0
2013-10-30,26.003,26.077,25.272,25.301,354841,0
2013-10-31,25.348,25.762,25.281,25.401,273020,0
2013-11-01,25.357,25.753,25.357,25.614,398294,0
2013-11-04,25.726,25.891,25.475,25.614,326754,0
2013-11-05,25.475,25.798,25.392,25.567,259886,0
2013-11-06,25.707,25.798,25.41,25.495,132275,0
2013-11-07,25.533,25.642,25.164,25.209,195529,0
2013-11-08,25.173,25.856,25.135,25.744,210891,0
2013-11-11,25.642,25.707,25.374,25.448,203149,0
2013-11-12,25.392,25.575,25.311,25.559,83245,0
2013-11-13,25.467,25.736,25.467,25.736,145730,0
2013-11-14,25.771,25.856,25.69,25.836,107551,0
2013-11-15,25.798,25.927,25.515,25.901,220216,0
2013-11-18,25.918,25.965,25.633,25.78,224665,0
2013-11-19,25.642,25.901,25.348,25.41,151962,0
2013-11-20,25.475,25.515,25.291,25.383,103552,0
2013-11-21,25.495,25.707,25.467,25.614,177599,0
2013-11-22,25.67,25.856,25.642,25.744,157143,0
2013-11-25,25.744,25.965,25.717,25.79,139435,0
2013-11-26,25.771,25.856,25.726,25.78,224445,0
2013-11-27,25.846,25.846,25.736,25.806,165464,0
2013-11-29,25.855,25.874,25.679,25.679,128600,0
2013-12-02,25.726,25.816,25.475,25.623,178937,0
2013-12-03,25.541,25.661,25.291,25.383,392647,0
2013-12-04,25.263,25.438,25.068,25.291,194795,0
2013-12-05,25.225,25.495,25.173,25.485,164489,0
2013-12-06,25.67,25.806,25.525,25.68,428766,0
2013-12-09,25.707,25.826,25.401,25.623,346505,0
2013-12-10,25.856,25.957,24.257,24.737,586751,0
2013-12-11,24.708,25.291,24.582,24.979,376142,0
2013-12-12,25.059,25.707,24.932,25.614,299223,0
2013-12-13,25.699,25.798,25.253,25.467,385113,0
2013-12-16,25.533,25.846,25.301,25.699,185896,0
2013-12-17,25.651,25.651,25.281,25.301,129553,0
2013-12-18,25.357,25.533,25.041,25.485,271166,0
2013-12-19,25.475,25.846,25.328,25.392,271949,0
2013-12-20,25.495,26.188,25.438,25.91,936943,0
2013-12-23,26.013,26.207,25.965,26.121,213686,0
2013-12-24,26.197,26.484,25.937,26.389,85000,0
2013-12-26,26.418,26.547,26.262,26.306,173354,0
2013-12-27,26.427,26.547,26.279,26.465,175284,0
2013-12-30,26.47,26.748,26.47,26.748,175945,0
2013-12-31,26.81,26.953,26.497,26.542,199759,0
2014-01-02,26.413,26.607,26.123,26.219,240924,0
2014-01-03,26.209,26.551,25.967,26.394,176380,0
2014-01-06,26.488,26.615,26.256,26.3,217752,0
2014-01-07,26.366,26.524,26.228,26.413,148033,0
2014-01-08,26.375,26.589,26.153,26.256,222825,0
2014-01-09,26.356,26.524,26.2,26.413,170834,0
2014-01-10,26.441,26.533,26.191,26.356,303256,0
2014-01-13,26.256,26.283,25.737,25.837,311045,0
2014-01-14,25.893,25.986,25.7,25.903,149039,0
2014-01-15,25.817,25.976,25.69,25.799,191304,0
2014-01-16,25.772,25.857,25.708,25.781,204848,0
2014-01-17,25.718,25.866,25.67,25.807,109684,0
2014-01-21,25.903,26.172,25.791,25.967,164023,0
2014-01-22,25.976,26.219,25.817,26.191,154210,0
2014-01-23,26.041,26.143,25.817,26.079,212525,0
2014-01-24,25.893,25.949,25.336,25.437,164578,0
2014-01-27,25.317,25.524,24.984,25.047,116391,0
2014-01-28,25.112,25.217,24.975,25.161,193097,0
2014-01-29,24.946,25.171,24.78,24.852,156839,0
2014-01-30,24.992,25.224,24.788,25.102,216047,0
2014-01-31,24.732,25.142,24.677,24.751,180769,0
2014-02-03,24.751,25.031,23.867,24.148,273379,0
2014-02-04,24.221,24.471,23.925,24.417,201652,0
2014-02-05,24.269,24.388,24.129,24.249,202984,0
2014-02-06,24.259,24.388,24.185,24.325,221074,0
2014-02-07,24.407,24.639,24.407,24.602,154070,0
2014-02-10,24.52,24.546,24.194,24.51,140855,0
2014-02-11,24.619,25.161,24.566,25.132,311750,0
2014-02-12,25.188,25.466,25.171,25.289,161327,0
2014-02-13,25.142,25.642,25.132,25.541,119620,0
2014-02-14,25.567,25.567,25.122,25.475,147232,0
2014-02-18,25.437,25.708,25.161,25.623,223280,0
2014-02-19,25.541,25.837,25.373,25.409,242558,0
2014-02-20,25.419,25.68,25.326,25.614,197980,0
2014-02-21,25.763,25.847,25.466,25.718,364606,0
2014-02-24,25.727,26.133,25.651,25.866,282247,0
2014-02-25,25.929,25.959,25.661,25.753,225259,0
2014-02-26,25.847,26.023,25.7,25.967,317273,0
2014-02-27,25.967,26.162,25.847,26.106,172110,0
2014-02-28,26.172,26.291,25.967,26.209,303406,0
2014-03-03,25.929,26.228,25.807,26.209,199461,0
2014-03-04,26.488,27.387,26.432,27.322,491041,0
2014-03-05,26.748,26.757,25.651,26.123,674253,0
2014-03-06,26.2,26.329,25.967,26.256,412661,0
2014-03-07,26.291,26.551,26.096,26.403,294620,0
2014-03-10,26.432,26.515,26.247,26.515,217376,0
2014-03-11,26.551,26.561,26.07,26.228,223052,0
2014-03-12,26.07,26.329,25.976,26.247,198418,0
2014-03-13,26.384,26.394,25.967,26.133,187571,0
2014-03-14,26.015,26.348,26.015,26.247,182160,0
2014-03-17,26.413,26.597,26.3,26.46,213379,0
2014-03-18,26.441,26.81,26.413,26.81,183128,0
2014-03-19,26.73,26.926,26.533,26.674,182865,0
2014-03-20,26.712,26.801,26.57,26.722,143893,0
2014-03-21,26.73,27.025,26.693,26.839,537548,0
2014-03-24,26.926,26.96,26.348,26.561,349134,0
2014-03-25,26.739,26.782,26.441,26.597,180752,0
2014-03-26,26.693,26.712,26.162,26.172,168139,0
2014-03-27,26.162,26.266,26.05,26.191,348304,0
2014-03-28,26.228,26.394,26.023,26.123,288999,0
2014-03-31,26.309,26.748,26.191,26.683,315554,0
2014-04-01,26.659,26.932,26.64,26.912,195815,0
2014-04-02,26.95,26.95,26.659,26.864,158274,0
2014-04-03,26.95,27.059,26.797,26.976,175802,0
2014-04-04,27.172,27.172,26.387,26.416,229931,0
2014-04-07,26.322,26.378,26.125,26.276,206896,0
2014-04-08,26.285,26.883,26.202,26.669,182604,0
2014-04-09,26.752,26.761,26.445,26.688,136609,0
2014-04-10,26.61,27.022,26.09,26.359,395685,0
2014-04-11,26.061,26.303,25.408,25.435,321902,0
2014-04-14,25.632,25.65,25.184,25.323,167504,0
2014-04-15,25.353,25.522,24.884,25.176,190232,0
2014-04-16,25.333,25.512,25.23,25.464,149673,0
2014-04-17,25.426,25.94,25.417,25.847,147169,0
2014-04-21,25.893,25.94,25.717,25.781,80712,0
2014-04-22,25.837,26.211,25.791,25.977,173439,0
2014-04-23,25.977,26.183,25.717,25.717,194032,0
2014-04-24,25.913,25.913,25.473,25.531,155990,0
2014-04-25,25.38,25.473,25.157,25.157,193075,0
2014-04-28,25.333,25.445,24.884,25.296,187858,0
2014-04-29,25.454,25.641,25.222,25.286,168740,0
2014-04-30,25.138,25.398,24.923,25.286,207234,0
2014-05-01,25.296,25.296,24.765,25.071,288036,0
2014-05-02,25.128,25.632,25.08,25.371,195728,0
2014-05-05,25.296,25.398,25.062,25.353,206190,0
2014-05-06,25.23,25.315,24.838,24.933,170863,0
2014-05-07,25.007,25.204,24.622,25.108,200984,0
2014-05-08,24.997,25.296,24.67,24.717,213527,0
2014-05-09,24.613,25.071,24.613,25.007,197414,0
2014-05-12,25.138,25.753,25.108,25.669,175799,0
2014-05-13,25.613,25.699,25.343,25.363,217835,0
2014-05-14,25.248,25.296,24.661,24.726,179349,0
2014-05-15,24.632,24.68,24.158,24.512,136141,0
2014-05-16,24.456,24.765,24.336,24.746,172808,0
2014-05-19,24.632,25.043,24.632,24.989,124888,0
2014-05-20,24.866,24.866,24.306,24.447,224421,0
2014-05-21,24.589,24.67,24.25,24.464,175395,0
2014-05-22,24.569,24.707,24.336,24.632,116950,0
2014-05-23,24.652,25.707,24.549,25.435,323905,0
2014-05-27,25.613,25.94,25.558,25.65,91783,0
2014-05-28,25.622,25.745,25.353,25.389,142982,0
2014-05-29,25.549,25.65,25.222,25.512,115507,0
2014-05-30,25.584,25.603,25.258,25.454,161063,0
2014-06-02,25.445,25.817,25.071,25.558,229980,0
2014-06-03,25.454,25.699,24.717,25.099,243958,0
2014-06-04,24.111,25.128,23.727,24.746,480772,0
2014-06-05,24.717,25.204,24.456,25.194,368007,0
2014-06-06,25.38,25.613,25.184,25.482,315244,0
2014-06-09,25.238,25.323,25.062,25.267,370726,0
2014-06-10,25.118,25.267,24.913,25.194,271581,0
2014-06-11,25.062,25.194,24.765,25.108,419130,0
2014-06-12,24.997,25.128,24.755,24.933,260648,0
2014-06-13,25.052,25.052,24.652,24.7,208253,0
2014-06-16,24.69,24.82,24.483,24.54,186755,0
2014-06-17,24.503,24.717,24.428,24.613,242696,0
2014-06-18,24.54,24.717,24.473,24.69,225539,0
2014-06-19,24.707,24.997,24.613,24.847,309765,0
2014-06-20,24.933,24.961,24.784,24.941,462935,0
2014-06-23,24.866,24.923,24.613,24.755,207683,0
2014-06-24,24.613,24.894,24.483,24.503,216489,0
2014-06-25,24.363,24.82,24.296,24.792,185871,0
2014-06-26,24.784,24.802,24.483,24.707,144487,0
2014-06-27,24.522,24.961,24.493,24.933,287009,0
2014-06-30,24.847,25.204,24.707,25.184,257766,0
2014-07-01,25.179,25.771,25.075,25.538,299137,0
2014-07-02,25.451,25.715,25.133,25.208,201530,0
2014-07-03,25.243,25.62,25.199,25.538,100778,0
2014-07-07,25.442,25.461,24.841,24.849,287469,0
2014-07-08,24.787,24.868,24.541,24.748,210161,0
2014-07-09,24.813,24.859,24.58,24.596,206555,0
2014-07-10,24.202,24.624,24.052,24.494,280949,0
2014-07-11,24.484,24.777,24.287,24.56,213847,0
2014-07-14,24.682,24.701,24.457,24.465,133680,0
2014-07-15,24.513,24.644,24.202,24.221,150691,0
2014-07-16,24.419,24.644,24.118,24.371,245032,0
2014-07-17,24.221,24.409,23.921,23.95,126231,0
2014-07-18,23.883,24.296,23.838,24.128,199304,0
2014-07-21,24.024,24.137,23.883,24.006,128726,0
2014-07-22,24.09,24.336,23.988,24.061,104889,0
2014-07-23,24.061,24.166,23.873,23.997,109951,0
2014-07-24,24.061,24.23,23.828,23.921,138181,0
2014-07-25,23.696,23.883,23.583,23.612,173701,0
2014-07-28,23.641,23.65,23.348,23.453,196536,0
2014-07-29,23.517,23.65,23.367,23.443,215297,0
2014-07-30,23.563,23.583,23.328,23.463,103123,0
2014-07-31,23.208,23.348,22.972,23.105,212605,0
2014-08-01,23.029,23.208,22.832,23.066,210174,0
2014-08-04,23.142,23.275,22.737,23.198,242523,0
2014-08-05,23.133,23.603,23.133,23.328,175861,0
2014-08-06,23.189,23.668,23.189,23.433,210292,0
2014-08-07,23.534,23.534,23.216,23.348,88365,0
2014-08-08,23.338,23.714,23.255,23.696,193934,0
2014-08-11,23.828,24.043,23.641,23.921,208605,0
2014-08-12,23.864,24.202,23.668,23.828,231405,0
2014-08-13,23.901,24.184,23.818,24.052,176312,0
2014-08-14,24.1,24.184,23.968,24.052,100161,0
2014-08-15,24.296,24.296,23.771,23.997,187347,0
2014-08-18,24.624,24.644,24.287,24.316,429668,0
2014-08-19,24.39,24.513,24.345,24.474,247764,0
2014-08-20,24.437,24.504,24.23,24.345,144968,0
2014-08-21,24.345,24.474,24.09,24.419,202637,0
2014-08-22,24.371,24.804,24.23,24.757,159746,0
2014-08-25,24.832,24.859,24.465,24.532,182163,0
2014-08-26,24.644,24.877,24.541,24.877,173255,0
2014-08-27,24.877,24.955,24.748,24.777,105980,0
2014-08-28,24.748,24.823,24.55,24.787,136057,0
2014-08-29,24.787,25.011,24.682,24.974,136695,0
2014-09-02,25.02,25.162,24.849,25.113,158884,0
2014-09-03,25.243,25.471,24.868,24.945,795118,0
2014-09-04,26.286,27.209,26.061,26.251,507522,0
2014-09-05,26.269,26.682,26.156,26.522,273617,0
2014-09-08,26.429,26.614,26.251,26.606,223447,0
2014-09-09,26.568,26.568,26.118,26.212,330430,0
2014-09-10,26.174,26.296,25.95,26.099,243187,0
2014-09-11,25.912,26.399,25.912,26.222,214430,0
2014-09-12,26.296,26.314,25.856,26.061,182315,0
2014-09-15,26.051,26.071,25.734,25.921,201149,0
2014-09-16,25.892,26.034,25.581,25.96,292239,0
2014-09-17,25.93,26.042,25.648,25.912,271088,0
2014-09-18,25.968,26.016,25.715,25.94,244858,0
2014-09-19,25.912,26.042,25.538,25.563,480443,0
2014-09-22,25.461,25.611,25.179,25.509,225307,0
2014-09-23,25.349,25.499,25.038,25.056,200833,0
2014-09-24,25.152,25.404,24.936,25.368,182635,0
2014-09-25,25.253,25.32,24.748,24.767,233078,0
2014-09-26,24.767,24.907,24.606,24.624,235373,0
2014-09-29,24.409,24.606,24.269,24.513,227266,0
2014-09-30,24.602,24.792,24.262,24.262,328670,0
2014-10-01,24.31,24.384,23.761,23.781,399748,0
2014-10-02,23.752,24.15,23.723,24.026,160938,0
2014-10-03,24.348,24.602,24.215,24.479,225329,0
2014-10-06,24.499,24.668,24.358,24.384,164449,0
2014-10-07,24.205,24.462,24.053,24.063,239370,0
2014-10-08,24.092,24.784,24.017,24.774,233154,0
2014-10-09,24.784,24.784,24.14,24.16,231311,0
2014-10-10,24.053,24.33,23.884,23.912,250769,0
2014-10-13,23.819,24.073,23.696,23.714,260664,0
2014-10-14,23.97,24.15,23.781,24.063,280756,0
2014-10-15,23.771,24.489,23.582,24.348,270917,0
2014-10-16,23.951,24.545,23.951,24.413,228515,0
2014-10-17,24.602,24.875,24.233,24.348,215343,0
2014-10-20,24.348,24.65,24.281,24.65,142731,0
2014-10-21,24.688,24.999,24.555,24.792,185088,0
2014-10-22,24.884,24.963,24.555,24.602,183258,0
2014-10-23,24.838,24.982,24.715,24.82,164823,0
2014-10-24,24.914,24.99,24.715,24.99,94931,0
2014-10-27,24.914,25.112,24.734,25.092,86321,0
2014-10-28,25.142,25.613,25.132,25.593,294711,0
2014-10-29,25.65,25.801,25.452,25.718,189476,0
2014-10-30,25.66,26.199,25.583,25.916,193368,0
2014-10-31,26.396,26.445,25.737,26.104,406485,0
2014-11-03,26.086,26.266,25.737,25.745,262396,0
2014-11-04,25.641,25.934,25.632,25.669,180377,0
2014-11-05,25.755,26.01,25.539,25.689,149971,0
2014-11-06,25.65,25.934,25.65,25.839,95197,0
2014-11-07,25.809,25.809,25.65,25.727,170987,0
2014-11-10,25.737,25.809,25.593,25.745,198931,0
2014-11-11,25.745,25.869,25.632,25.801,149438,0
2014-11-12,25.679,26.029,25.679,25.896,273801,0
2014-11-13,25.972,26.02,25.819,25.829,110937,0
2014-11-14,25.916,26.19,25.641,25.708,180108,0
2014-11-17,25.66,25.809,25.529,25.539,110405,0
2014-11-18,25.539,25.809,25.539,25.557,125374,0
2014-11-19,25.557,25.565,25.074,25.217,131048,0
2014-11-20,25.188,25.329,25.064,25.273,216239,0
2014-11-21,25.573,25.783,25.443,25.641,425694,0
2014-11-24,25.679,25.924,25.641,25.886,141268,0
2014-11-25,25.896,26.056,25.718,25.745,101407,0
2014-11-26,25.727,25.839,25.583,25.708,138295,0
2014-11-28,25.783,25.991,25.548,25.583,104670,0
2014-12-01,25.548,25.765,25.292,25.471,195030,0
2014-12-02,25.471,25.896,25.452,25.708,132639,0
2014-12-03,25.679,26.038,25.613,25.869,174624,0
2014-12-04,25.793,25.916,25.548,25.679,265920,0
2014-12-05,25.632,25.962,25.632,25.801,259340,0
2014-12-08,25.718,26.076,25.386,25.539,168551,0
2014-12-09,24.555,26.632,24.499,26.594,440376,0
2014-12-10,26.416,26.436,25.708,25.708,273452,0
2014-12-11,25.924,26.227,25.783,25.944,225661,0
2014-12-12,25.593,25.924,25.593,25.765,247156,0
2014-12-15,25.906,26.257,25.679,26.151,276029,0
2014-12-16,26.086,26.445,25.991,26.32,296667,0
2014-12-17,26.34,26.632,25.944,26.474,406732,0
2014-12-18,26.738,27.01,26.528,26.538,489813,0
2014-12-19,26.556,26.652,26.416,26.445,635803,0
2014-12-22,26.445,26.955,26.445,26.908,187067,0
2014-12-23,26.982,27.426,26.908,27.417,192811,0
2014-12-24,27.398,27.577,27.201,27.417,104240,0
2014-12-26,27.475,27.721,27.465,27.586,95778,0
2014-12-29,27.614,28.001,27.53,27.738,206416,0
2014-12-30,27.673,27.872,27.378,27.51,154185,0
2014-12-31,27.52,27.643,27.178,27.208,144339,0
2015-01-02,27.244,27.454,26.768,26.987,180077,0
2015-01-05,26.855,27.3,26.796,27.035,286848,0
2015-01-06,27.261,27.434,26.646,27.168,670184,0
2015-01-07,27.444,27.663,27.188,27.613,216129,0
2015-01-08,27.852,27.984,27.633,27.957,186283,0
2015-01-09,28.031,28.452,27.673,27.794,263647,0
2015-01-12,27.712,28.336,27.492,27.947,368051,0
2015-01-13,28.248,28.741,27.872,28.336,275534,0
2015-01-14,27.977,28.185,27.746,28.109,150188,0
2015-01-15,28.079,28.185,27.52,27.633,220095,0
2015-01-16,27.585,28.137,27.444,28.099,184297,0
2015-01-20,28.205,28.205,27.537,27.595,235467,0
2015-01-21,27.52,27.812,27.368,27.633,144042,0
2015-01-22,27.633,28.176,27.454,28.147,173151,0
2015-01-23,28.109,28.298,27.812,28.003,153649,0
2015-01-26,27.928,28.022,27.604,27.947,218974,0
2015-01-27,27.721,27.928,27.556,27.852,154374,0
2015-01-28,27.967,28.05,27.32,27.547,172767,0
2015-01-29,27.547,28.012,27.529,27.993,169424,0
2015-01-30,27.746,27.928,27.368,27.416,221181,0
2015-02-02,27.482,27.891,27.188,27.832,184567,0
2015-02-03,27.957,28.781,27.957,28.699,242420,0
2015-02-04,28.525,28.68,28.224,28.288,282175,0
2015-02-05,28.452,28.671,28.365,28.487,199729,0
2015-02-06,28.572,28.821,28.307,28.612,297176,0
2015-02-09,28.535,28.791,28.24,28.307,112536,0
2015-02-10,28.506,28.506,27.774,28.147,210538,0
2015-02-11,28.147,28.167,27.891,28.05,106350,0
2015-02-12,28.117,28.278,27.928,28.24,151888,0
2015-02-13,28.224,28.385,27.977,28.079,173636,0
2015-02-17,28.099,28.741,28.031,28.602,184051,0
2015-02-18,28.562,29.087,28.544,29.087,181323,0
2015-02-19,29.03,29.163,28.831,29.143,184180,0
2015-02-20,29.049,29.173,28.791,29.077,150388,0
2015-02-23,28.962,29.381,28.724,29.371,137885,0
2015-02-24,29.371,29.789,29.333,29.551,208376,0
2015-02-25,29.629,29.829,29.153,29.183,155864,0
2015-02-26,29.228,29.639,28.915,29.551,125696,0
2015-02-27,29.485,29.658,29.237,29.522,199161,0
2015-03-02,29.56,29.839,29.294,29.59,193450,0
2015-03-03,29.6,29.629,29.2,29.541,193765,0
2015-03-04,29.96,29.96,27.52,27.891,476936,0
2015-03-05,28.012,28.346,27.803,28.298,246734,0
2015-03-06,28.05,28.307,27.822,27.891,231254,0
2015-03-09,27.901,28.117,27.794,27.92,208507,0
2015-03-10,27.633,27.812,27.482,27.643,219038,0
2015-03-11,27.633,27.967,27.537,27.901,168596,0
2015-03-12,28.127,28.671,27.928,28.496,186921,0
2015-03-13,28.515,28.515,27.852,28.224,139322,0
2015-03-16,28.403,28.851,28.127,28.671,228413,0
2015-03-17,28.99,29.769,28.99,29.503,475988,0
2015-03-18,29.467,30.169,29.247,30.017,344141,0
2015-03-19,30.017,30.463,29.931,30.112,329401,0
2015-03-20,30.292,30.624,30.151,30.605,380687,0
2015-03-23,30.644,30.861,30.444,30.55,253368,0
2015-03-24,30.55,30.852,30.397,30.748,180182,0
2015-03-25,30.881,30.881,30.007,30.007,156696,0
2015-03-26,29.969,30.34,29.667,30.132,208824,0
2015-03-27,30.036,30.644,29.799,30.388,260002,0
2015-03-30,30.52,30.796,30.151,30.701,153434,0
2015-03-31,30.414,30.519,29.957,30.405,515729,0
2015-04-01,30.433,30.644,30.195,30.462,279464,0
2015-04-02,30.558,30.73,30.443,30.558,263116,0
2015-04-06,30.509,30.806,30.414,30.652,619809,0
2015-04-07,30.652,30.662,30.319,30.368,302426,0
2015-04-08,30.319,31.034,30.232,30.959,324522,0
2015-04-09,30.978,31.236,30.844,30.95,924497,0
2015-04-10,30.978,31.034,30.405,30.433,303041,0
2015-04-13,30.31,30.748,30.224,30.529,238494,0
2015-04-14,30.509,30.662,30.29,30.577,202761,0
2015-04-15,30.644,30.748,30.462,30.644,277982,0
2015-04-16,30.529,30.529,30.241,30.358,130318,0
2015-04-17,30.129,30.241,29.643,29.824,283656,0
2015-04-20,29.966,30.148,29.584,30.003,167182,0
2015-04-21,30.089,30.652,29.937,30.558,182041,0
2015-04-22,30.539,30.558,30.175,30.414,177225,0
2015-04-23,30.405,30.788,30.261,30.652,211564,0
2015-04-24,30.758,30.758,30.3,30.489,146114,0
2015-04-27,30.691,30.94,30.377,30.489,309434,0
2015-04-28,30.499,30.815,30.499,30.788,282293,0
2015-04-29,30.758,30.91,30.509,30.644,347260,0
2015-04-30,30.539,30.691,30.185,30.587,396092,0
2015-05-01,30.691,30.844,30.577,30.701,306710,0
2015-05-04,30.778,31.091,30.701,30.844,218792,0
2015-05-05,30.778,30.94,30.558,30.681,423544,0
2015-05-06,30.73,30.778,30.549,30.758,309752,0
2015-05-07,30.73,30.94,30.624,30.834,236178,0
2015-05-08,31.111,31.111,30.662,30.671,242161,0
2015-05-11,30.662,30.758,30.539,30.558,191024,0
2015-05-12,30.433,30.577,29.908,30.558,192940,0
2015-05-13,30.605,30.662,30.138,30.414,192701,0
2015-05-14,30.549,30.891,30.443,30.815,199724,0
2015-05-15,30.788,30.853,30.453,30.529,144294,0
2015-05-18,30.443,30.671,30.271,30.549,192080,0
2015-05-19,30.644,31.054,30.558,31.034,427923,0
2015-05-20,31.178,31.521,31.026,31.455,218688,0
2015-05-21,31.493,31.568,31.091,31.149,335839,0
2015-05-22,31.054,31.217,30.73,31.006,360359,0
2015-05-26,30.844,31.026,30.587,30.768,165238,0
2015-05-27,30.93,31.359,30.691,31.292,183480,0
2015-05-28,31.178,31.359,30.987,31.217,154886,0
2015-05-29,31.227,31.33,30.862,30.959,265841,0
2015-06-01,31.111,31.292,30.834,31.016,379121,0
2015-06-02,30.95,30.996,30.739,30.91,166644,0
2015-06-03,31.054,31.779,30.587,31.645,518901,0
2015-06-04,31.493,31.493,31.034,31.217,165249,0
2015-06-05,31.217,31.502,31.034,31.217,224452,0
2015-06-08,31.198,31.437,31.044,31.063,219842,0
2015-06-09,31.016,31.437,30.844,31.407,148455,0
2015-06-10,31.511,31.894,31.493,31.723,229909,0
2015-06-11,31.741,31.922,31.473,31.797,190502,0
2015-06-12,31.675,31.675,31.35,31.521,147223,0
2015-06-15,31.32,31.447,30.72,31.388,205904,0
2015-06-16,31.33,31.463,31.063,31.455,176250,0
2015-06-17,31.511,31.568,31.253,31.34,104890,0
2015-06-18,31.447,31.865,31.417,31.759,209050,0
2015-06-19,31.807,31.95,31.493,31.817,263850,0
2015-06-22,31.97,32.151,31.817,31.894,129305,0
2015-06-23,31.932,32.103,31.779,32.075,306039,0
2015-06-24,32.036,32.131,31.665,31.827,207685,0
2015-06-25,31.875,32.131,31.741,32.008,252744,0
2015-06-26,32.027,32.103,31.626,31.797,505593,0
2015-06-29,31.626,31.922,31.33,31.35,261336,0
2015-06-30,31.809,32.125,31.417,31.522,443059,0
2015-07-01,31.695,31.858,31.32,31.447,243900,0
2015-07-02,31.522,31.56,30.928,31.301,389991,0
2015-07-06,31.11,31.388,30.957,31.081,155057,0
2015-07-07,31.1,31.1,30.573,30.775,217310,0
2015-07-08,30.61,30.957,30.545,30.708,251198,0
2015-07-09,31.024,31.12,30.418,30.467,542025,0
2015-07-10,30.745,31.024,30.505,30.85,678000,0
2015-07-13,31.071,31.417,30.86,31.138,414288,0
2015-07-14,31.1,31.378,30.976,31.32,127870,0
2015-07-15,31.359,31.359,30.967,31.09,174085,0
2015-07-16,31.301,31.484,31.253,31.388,168093,0
2015-07-17,31.437,31.474,31.197,31.282,182170,0
2015-07-20,31.282,31.282,31.138,31.235,127738,0
2015-07-21,31.226,31.398,30.87,30.976,124506,0
2015-07-22,30.938,31.484,30.938,31.464,140773,0
2015-07-23,31.464,31.503,30.994,31.253,203651,0
2015-07-24,31.253,31.272,30.918,30.928,278519,0
2015-07-27,30.889,31.12,30.785,31.042,242650,0
2015-07-28,31.177,31.311,30.785,31.244,208238,0
2015-07-29,31.187,31.647,30.985,31.589,233474,0
2015-07-30,31.464,31.839,31.369,31.637,263505,0
2015-07-31,31.734,31.944,31.464,31.609,199688,0
2015-08-03,31.609,31.781,31.167,31.522,247892,0
2015-08-04,31.493,31.878,31.34,31.579,232325,0
2015-08-05,31.781,32.099,31.378,31.878,233160,0
2015-08-06,31.915,32.453,31.725,31.849,243246,0
2015-08-07,31.677,31.849,31.484,31.677,208031,0
2015-08-10,31.839,32.185,31.839,32.155,211993,0
2015-08-11,31.906,32.001,31.79,31.953,173607,0
2015-08-12,31.725,31.849,31.206,31.705,187175,0
2015-08-13,31.705,31.888,31.447,31.647,136705,0
2015-08-14,31.761,32.356,31.359,32.288,209906,0
2015-08-17,32.145,32.499,31.925,32.415,122524,0
2015-08-18,32.318,32.605,32.269,32.376,222108,0
2015-08-19,32.135,32.318,31.925,32.079,77998,0
2015-08-20,31.799,31.897,31.609,31.609,121896,0
2015-08-21,31.09,31.734,30.61,31.579,369136,0
2015-08-24,30.448,31.407,30.103,30.545,474603,0
2015-08-25,31.407,31.456,30.199,30.218,325443,0
2015-08-26,30.717,30.821,29.883,30.775,440251,0
2015-08-27,30.957,31.042,30.255,30.755,448489,0
2015-08-28,30.573,30.727,30.324,30.61,360689,0
2015-08-31,30.487,30.85,30.353,30.698,273932,0
2015-09-01,30.315,30.467,29.746,29.836,289262,0
2015-09-02,30.064,30.074,29.413,29.893,558084,0
2015-09-03,28.289,29.393,27.485,29.009,1906055,0
2015-09-04,28.713,28.848,28.011,28.04,1152872,0
2015-09-08,28.435,28.798,28.435,28.52,575289,0
2015-09-09,28.587,28.788,28.464,28.5,643798,0
2015-09-10,28.51,28.617,28.289,28.339,924262,0
2015-09-11,28.339,28.51,28.24,28.425,734726,0
2015-09-14,28.577,28.894,28.415,28.445,586968,0
2015-09-15,28.425,28.768,28.349,28.675,397915,0
2015-09-16,28.731,28.868,28.607,28.758,530035,0
2015-09-17,28.808,29.009,28.637,28.666,345933,0
2015-09-18,28.396,28.577,28.186,28.329,718146,0
2015-09-21,28.587,28.617,28.168,28.206,424297,0
2015-09-22,28.059,28.138,27.658,27.735,329720,0
2015-09-23,27.743,27.907,27.678,27.743,402252,0
2015-09-24,27.668,27.698,27.371,27.513,348517,0
2015-09-25,27.648,27.81,27.361,27.523,699585,0
2015-09-28,27.476,27.476,26.773,26.793,541000,0
2015-09-29,26.861,27.083,26.689,26.738,589205,0
2015-09-30,26.901,26.959,25.994,26.34,1027040,0
2015-10-01,26.409,26.487,26.042,26.246,657839,0
2015-10-02,26.091,26.65,25.763,26.601,844564,0
2015-10-05,26.793,27.221,26.793,27.191,388335,0
2015-10-06,27.171,27.334,26.95,27.045,354063,0
2015-10-07,27.132,27.546,27.073,27.324,640424,0
2015-10-08,27.275,27.924,27.265,27.904,368161,0
2015-10-09,27.953,28.057,27.731,27.74,294757,0
2015-10-12,27.722,27.973,27.643,27.787,285442,0
2015-10-13,27.712,27.885,27.498,27.507,265937,0
2015-10-14,27.47,27.683,27.221,27.229,421661,0
2015-10-15,27.304,27.489,27.162,27.431,345352,0
2015-10-16,27.451,27.507,27.092,27.507,466138,0
2015-10-19,27.393,27.673,27.221,27.663,362233,0
2015-10-20,27.585,27.739,27.295,27.334,266017,0
2015-10-21,27.441,27.536,27.045,27.045,244889,0
2015-10-22,27.112,27.585,27.073,27.546,293721,0
2015-10-23,27.693,27.855,27.431,27.479,206424,0
2015-10-26,27.47,27.806,27.393,27.758,410049,0
2015-10-27,27.556,27.604,27.248,27.556,388068,0
2015-10-28,27.673,28.258,27.585,27.855,487704,0
2015-10-29,27.211,27.211,26.023,26.901,970950,0
2015-10-30,26.95,27.479,26.793,27.393,569195,0
2015-11-02,27.354,27.815,27.275,27.623,358542,0
2015-11-03,27.585,27.835,27.265,27.451,234415,0
2015-11-04,27.451,27.517,27.142,27.393,194165,0
2015-11-05,27.431,27.604,27.248,27.517,132397,0
2015-11-06,27.374,27.702,27.162,27.623,278793,0
2015-11-09,27.566,27.693,27.295,27.413,286630,0
2015-11-10,27.295,27.722,27.229,27.712,267802,0
2015-11-11,27.796,27.99,27.673,27.806,157280,0
2015-11-12,27.507,27.768,27.393,27.748,317464,0
2015-11-13,27.613,27.815,27.422,27.451,199063,0
2015-11-16,27.451,27.806,27.364,27.787,140898,0
2015-11-17,27.815,27.895,27.585,27.835,210572,0
2015-11-18,27.875,28.116,27.777,28.076,266142,0
2015-11-19,28.086,28.224,27.934,28.214,230270,0
2015-11-20,28.358,28.714,28.358,28.706,232344,0
2015-11-23,28.657,28.74,28.338,28.455,192220,0
2015-11-24,28.406,28.706,28.224,28.686,164848,0
2015-11-25,28.714,28.83,28.548,28.79,159043,0
2015-11-27,28.74,28.992,28.628,28.936,100464,0
2015-11-30,29.002,29.071,28.588,28.618,250073,0
2015-12-01,28.696,29.061,28.54,29.032,176554,0
2015-12-02,29.032,29.178,28.618,28.77,215598,0
2015-12-03,28.81,28.81,27.924,27.99,330910,0
2015-12-04,28.018,28.548,28.018,28.396,155207,0
2015-12-07,28.328,28.328,27.731,27.895,206527,0
2015-12-08,27.712,28.24,27.479,28.116,306886,0
2015-12-09,27.973,28.435,27.498,27.924,864989,0
2015-12-10,27.934,28.037,27.623,27.663,448202,0
2015-12-11,27.334,27.633,27.162,27.344,324099,0
2015-12-14,27.354,27.461,27.152,27.334,348437,0
2015-12-15,27.47,27.702,27.344,27.536,252769,0
2015-12-16,27.702,28.086,27.566,28.076,370547,0
2015-12-17,28.106,28.106,27.623,27.633,314767,0
2015-12-18,27.451,27.479,27.171,27.171,626426,0
2015-12-21,27.344,27.507,27.142,27.461,211400,0
2015-12-22,27.546,27.748,27.383,27.74,239080,0
2015-12-23,27.865,28.258,27.758,28.204,183407,0
2015-12-24,28.194,28.387,28.076,28.214,84671,0
2015-12-28,28.136,28.318,27.875,28.278,187817,0
2015-12-29,28.415,28.686,28.278,28.377,192209,0
2015-12-30,28.377,28.387,28.047,28.047,164299,0
2015-12-31,28.008,28.156,27.461,27.461,248056,0
2016-01-04,27.063,27.063,26.523,26.689,345329,0
2016-01-05,26.751,27.013,26.733,26.751,233849,0
2016-01-06,26.422,26.937,26.392,26.49,295096,0
2016-01-07,26.043,26.5,25.885,25.926,207539,0
2016-01-08,26.082,26.129,25.714,25.791,372318,0
2016-01-11,25.897,26.304,25.762,26.219,234762,0
2016-01-12,26.402,26.576,26.119,26.343,317960,0
2016-01-13,26.362,26.635,25.781,25.975,295312,0
2016-01-14,26.034,27.12,25.839,26.733,341621,0
2016-01-15,26.209,27.644,26.179,27.303,711291,0
2016-01-19,27.498,28.516,27.489,28.04,567037,0
2016-01-20,27.654,28.13,27.219,27.817,388265,0
2016-01-21,27.907,28.273,27.723,27.732,353127,0
2016-01-22,28.06,28.654,28.06,28.333,508234,0
2016-01-25,28.293,28.703,28.06,28.14,479914,0
2016-01-26,28.323,28.555,28.09,28.487,445851,0
2016-01-27,28.392,28.693,28.188,28.273,415574,0
2016-01-28,28.516,28.731,28.188,28.323,352090,0
2016-01-29,28.506,29.158,28.479,29.138,674593,0
2016-02-01,28.991,29.362,28.748,29.119,217975,0
2016-02-02,28.828,29.119,28.377,28.585,234234,0
2016-02-03,28.808,28.887,28.1,28.487,317636,0
2016-02-04,28.431,29.031,28.258,28.683,180029,0
2016-02-05,28.555,28.703,27.897,27.983,380459,0
2016-02-08,27.75,28.645,27.605,28.575,283008,0
2016-02-09,28.353,28.963,28.227,28.748,243422,0
2016-02-10,28.925,29.362,28.793,29.091,290661,0
2016-02-11,28.673,29.381,28.575,29.244,500585,0
2016-02-12,29.459,29.644,29.138,29.469,296477,0
2016-02-16,29.866,30.585,29.585,30.506,273862,0
2016-02-17,30.506,30.875,30.234,30.536,414338,0
2016-02-18,30.536,30.817,30.381,30.487,246577,0
2016-02-19,30.487,31.03,30.298,30.904,311440,0
2016-02-22,31.069,31.253,30.749,30.845,333497,0
2016-02-23,30.817,31.011,30.536,30.759,197561,0
2016-02-24,30.516,31.331,30.303,31.292,217971,0
2016-02-25,31.379,31.535,31.069,31.253,301935,0
2016-02-26,31.302,31.37,30.167,30.332,473968,0
2016-02-29,30.313,30.661,30.041,30.467,346690,0
2016-03-01,30.632,30.702,30.167,30.477,227087,0
2016-03-02,30.39,30.39,29.535,30.089,511805,0
2016-03-03,30.07,30.186,29.595,29.866,333573,0
2016-03-04,29.866,29.896,29.526,29.73,331769,0
2016-03-07,29.614,30.119,29.264,30.099,413261,0
2016-03-08,30.021,30.293,29.516,29.924,344940,0
2016-03-09,31.196,32.399,29.711,30.904,803770,0
2016-03-10,30.904,31.001,29.886,30.148,542510,0
2016-03-11,30.283,30.448,30.011,30.138,327701,0
2016-03-14,30.06,30.129,29.73,29.866,315214,0
2016-03-15,29.664,30.206,29.55,30.158,267381,0
2016-03-16,30.05,30.526,29.876,30.342,237836,0
2016-03-17,30.313,30.944,30.215,30.836,339121,0
2016-03-18,30.973,31.049,30.612,30.885,638676,0
2016-03-21,30.845,31.039,30.651,30.973,330679,0
2016-03-22,30.904,31.409,30.779,31.021,557770,0
2016-03-23,31.03,31.03,30.585,30.585,346626,0
2016-03-24,30.487,30.671,30.273,30.546,171826,0
2016-03-28,30.555,30.789,30.438,30.671,113921,0
2016-03-29,30.671,31.049,30.428,31.049,317604,0
2016-03-30,31.049,31.351,30.88,31.272,348311,0
2016-03-31,31.225,31.535,31.166,31.351,210791,0
2016-04-01,31.166,31.399,30.894,31.128,224166,0
2016-04-04,31.108,31.196,30.797,30.885,387363,0
2016-04-05,30.821,31.279,30.734,31.075,309767,0
2016-04-06,31.017,31.26,30.899,31.212,383202,0
2016-04-07,31.075,31.309,30.919,31.289,484735,0
2016-04-08,31.417,31.649,31.202,31.279,301179,0
2016-04-11,31.377,31.442,30.909,30.978,294553,0
2016-04-12,30.978,31.407,30.929,31.163,260101,0
2016-04-13,31.26,31.661,31.094,31.621,394185,0
2016-04-14,31.602,31.671,31.348,31.407,221105,0
2016-04-15,31.407,31.924,31.407,31.865,439665,0
2016-04-18,31.865,32.08,31.572,31.592,197770,0
2016-04-19,31.739,31.85,31.417,31.719,262321,0
2016-04-20,31.69,31.699,31.318,31.592,216300,0
2016-04-21,31.494,31.543,31.183,31.232,144115,0
2016-04-22,31.193,31.504,31.193,31.368,212543,0
2016-04-25,31.25,31.387,30.958,31.094,165033,0
2016-04-26,31.084,31.377,31.007,31.377,225198,0
2016-04-27,31.279,31.865,31.279,31.856,331996,0
2016-04-28,31.739,31.865,31.592,31.602,183681,0
2016-04-29,31.318,31.494,31.133,31.377,256555,0
2016-05-02,31.427,31.709,31.289,31.709,250340,0
2016-05-03,31.533,31.719,31.377,31.621,228835,0
2016-05-04,31.427,32.138,31.427,31.943,360800,0
2016-05-05,31.973,32.09,31.661,31.982,461575,0
2016-05-06,31.767,32.011,31.242,31.719,409304,0
2016-05-09,31.661,32.138,31.612,32.06,195877,0
2016-05-10,32.158,32.528,32.06,32.508,252608,0
2016-05-11,32.451,32.513,31.973,32.138,167735,0
2016-05-12,32.178,32.392,31.914,32.178,181345,0
2016-05-13,32.178,32.323,31.914,32.178,220769,0
2016-05-16,32.187,32.333,32.06,32.246,175490,0
2016-05-17,32.187,32.412,31.865,32.08,394562,0
2016-05-18,32.021,32.021,31.592,31.777,277681,0
2016-05-19,31.709,31.992,31.494,31.953,164177,0
2016-05-20,32.108,32.333,31.914,32.323,203122,0
2016-05-23,32.284,32.402,32.173,32.187,169225,0
2016-05-24,32.294,32.761,32.08,32.694,235389,0
2016-05-25,32.606,32.694,32.48,32.557,172466,0
2016-05-26,32.606,32.91,32.432,32.84,301403,0
2016-05-27,32.821,33.289,32.666,33.181,303710,0
2016-05-31,33.124,33.358,32.958,33.328,265292,0
2016-06-01,33.24,33.416,33.074,33.358,222517,0
2016-06-02,33.23,33.728,33.191,33.572,215580,0
2016-06-03,33.523,33.523,33.154,33.318,213829,0
2016-06-06,33.358,33.445,33.201,33.269,254224,0
2016-06-07,33.269,33.513,33.201,33.397,193094,0
2016-06-08,33.407,34.128,33.289,33.904,352688,0
2016-06-09,34.85,36.664,34.293,36.352,1386096,0
2016-06-10,36.167,36.923,35.963,36.381,616163,0
2016-06-13,36.225,36.556,35.785,35.805,567022,0
2016-06-14,35.669,36.039,35.504,35.884,399591,0
2016-06-15,35.981,36.034,35.53,35.59,205603,0
2016-06-16,35.513,35.805,35.309,35.766,180960,0
2016-06-17,36.157,36.273,35.181,35.366,491090,0
2016-06-20,35.776,36.001,35.346,35.386,630565,0
2016-06-21,35.425,35.795,35.186,35.64,264249,0
2016-06-22,35.64,35.805,35.405,35.465,246668,0
2016-06-23,35.748,36.02,35.63,35.874,406796,0
2016-06-24,34.967,35.156,34.664,34.86,545342,0
2016-06-27,34.683,34.729,34.166,34.362,358605,0
2016-06-28,34.469,34.84,34.323,34.372,437676,0
2016-06-29,34.654,35.035,34.654,34.86,214436,0
2016-06-30,34.791,35.59,34.791,35.58,390372,0
2016-07-01,35.59,35.776,35.366,35.435,189910,0
2016-07-05,35.361,35.989,35.235,35.744,250978,0
2016-07-06,35.606,35.861,35.47,35.685,180427,0
2016-07-07,35.616,35.783,35.322,35.538,142206,0
2016-07-08,35.802,36.321,35.802,36.076,245868,0
2016-07-11,36.116,36.39,36.018,36.321,161154,0
2016-07-12,36.498,36.781,36.116,36.498,218517,0
2016-07-13,36.566,36.645,36.371,36.489,191048,0
2016-07-14,36.616,36.714,36.185,36.291,222508,0
2016-07-15,36.41,36.508,36.027,36.498,269456,0
2016-07-18,36.526,36.65,36.259,36.301,136626,0
2016-07-19,36.145,36.355,35.881,36.027,252679,0
2016-07-20,36.106,36.576,35.965,36.341,164835,0
2016-07-21,36.361,36.526,36.195,36.4,172515,0
2016-07-22,36.321,36.91,36.155,36.762,124739,0
2016-07-25,36.685,36.685,36.351,36.536,200553,0
2016-07-26,36.321,36.861,36.321,36.762,181398,0
2016-07-27,36.743,36.861,36.41,36.851,182619,0
2016-07-28,36.695,36.781,36.331,36.489,151273,0
2016-07-29,36.479,36.616,36.205,36.46,228804,0
2016-08-01,36.41,36.655,36.155,36.517,198515,0
2016-08-02,36.43,36.665,36.009,36.106,242704,0
2016-08-03,36.116,36.517,35.89,36.517,289384,0
2016-08-04,36.536,36.586,36.272,36.371,117055,0
2016-08-05,36.44,36.714,36.272,36.508,128950,0
2016-08-08,36.508,36.546,36.224,36.351,82541,0
2016-08-09,36.311,36.479,36.234,36.45,183105,0
2016-08-10,36.45,36.851,36.45,36.851,136942,0
2016-08-11,36.9,37.242,36.88,37.242,193673,0
2016-08-12,37.232,37.232,36.714,36.969,118036,0
2016-08-15,36.89,37.351,36.89,37.351,111399,0
2016-08-16,37.4,37.556,37.135,37.223,175737,0
2016-08-17,37.321,37.321,36.959,37.125,214853,0
2016-08-18,37.185,37.281,36.978,37.155,173360,0
2016-08-19,37.155,37.175,36.949,37.076,219865,0
2016-08-22,36.949,37.497,36.949,37.439,203577,0
2016-08-23,37.497,37.811,37.463,37.576,171518,0
2016-08-24,37.586,37.606,37.321,37.38,170637,0
2016-08-25,37.41,37.615,37.232,37.477,212813,0
2016-08-26,37.439,37.762,37.007,37.262,167309,0
2016-08-29,37.291,37.516,37.106,37.262,138129,0
2016-08-30,37.37,37.791,37.351,37.625,200355,0
2016-08-31,37.635,37.712,37.223,37.655,204577,0
2016-09-01,37.516,37.88,37.311,37.88,151265,0
2016-09-02,38.115,38.37,37.821,38.125,227086,0
2016-09-06,38.182,38.271,37.684,38.202,238949,0
2016-09-07,38.135,38.271,37.655,37.87,422114,0
2016-09-08,39.192,39.652,37.91,39.603,795719,0
2016-09-09,39.387,39.387,37.771,37.801,357994,0
2016-09-12,37.556,37.997,37.291,37.977,259470,0
2016-09-13,37.38,38.076,37.38,37.987,330387,0
2016-09-14,38.007,38.291,37.87,38.222,279269,0
2016-09-15,38.212,38.662,38.12,38.625,157258,0
2016-09-16,38.652,38.652,38.135,38.321,385181,0
2016-09-19,38.291,38.457,38.066,38.163,257285,0
2016-09-20,38.408,38.467,37.801,37.821,415432,0
2016-09-21,38.115,38.605,37.967,38.566,264583,0
2016-09-22,38.702,39.222,38.566,39.192,264359,0
2016-09-23,39.192,39.242,38.821,38.917,191770,0
2016-09-26,38.662,39.123,38.408,38.752,210126,0
2016-09-27,38.615,38.86,38.581,38.605,387422,0
2016-09-28,38.811,38.907,38.576,38.887,181929,0
2016-09-29,38.841,38.917,38.477,38.536,151456,0
2016-09-30,38.497,39.095,38.4,38.897,272904,0
2016-10-03,38.831,39.34,38.831,39.232,358786,0
2016-10-04,39.187,39.433,38.469,38.598,209029,0
2016-10-05,38.784,38.921,38.409,38.469,199273,0
2016-10-06,38.352,38.765,38.133,38.627,152518,0
2016-10-07,38.627,38.665,37.909,38.155,225956,0
2016-10-10,38.342,38.665,38.164,38.173,156009,0
2016-10-11,38.213,38.213,37.456,37.594,224590,0
2016-10-12,37.633,37.78,37.338,37.456,358574,0
2016-10-13,37.161,37.82,37.112,37.465,492334,0
2016-10-14,37.465,37.85,37.181,37.21,205382,0
2016-10-17,37.171,37.328,36.993,37.259,331406,0
2016-10-18,37.584,37.721,37.446,37.505,177554,0
2016-10-19,37.495,37.495,37.171,37.249,211556,0
2016-10-20,37.22,37.505,37.062,37.397,146239,0
2016-10-21,37.141,37.604,37.082,37.367,199318,0
2016-10-24,37.623,38.115,37.623,38.115,201751,0
2016-10-25,37.997,37.997,37.701,37.85,114513,0
2016-10-26,37.682,38.046,37.633,37.731,124984,0
2016-10-27,37.83,37.84,37.554,37.673,123155,0
2016-10-28,37.711,38.233,37.682,37.967,150318,0
2016-10-31,37.928,38.519,37.83,38.449,287816,0
2016-11-01,38.449,38.675,37.879,37.957,357720,0
2016-11-02,37.85,38.193,37.584,37.604,195937,0
2016-11-03,37.534,37.946,37.427,37.682,158262,0
2016-11-04,37.711,38.007,37.609,37.673,151695,0
2016-11-07,38.017,38.598,37.84,38.371,172126,0
2016-11-08,38.332,38.901,38.332,38.745,160900,0
2016-11-09,38.439,39.669,38.253,39.629,355664,0
2016-11-10,39.669,40.889,39.433,40.773,473635,0
2016-11-11,40.743,41.341,40.517,41.264,637704,0
2016-11-14,41.225,42.305,41.105,42.238,458234,0
2016-11-15,42.208,43.005,41.973,42.887,238453,0
2016-11-16,42.277,42.631,41.481,41.833,383202,0
2016-11-17,41.746,42.345,41.5,42.315,282513,0
2016-11-18,42.415,43.213,42.059,43.172,303633,0
2016-11-21,43.388,43.801,43.015,43.614,255868,0
2016-11-22,43.811,44.206,43.202,43.704,312614,0
2016-11-23,43.378,43.674,43.123,43.319,382320,0
2016-11-25,43.192,43.811,43.192,43.624,167371,0
2016-11-28,43.791,43.905,43.369,43.595,291257,0
2016-11-29,43.674,44.215,43.664,44.057,297292,0
2016-11-30,43.989,44.3,43.281,43.289,333535,0
2016-12-01,43.113,43.202,42.218,42.345,517093,0
2016-12-02,42.238,42.906,42.022,42.867,235509,0
2016-12-05,42.867,43.545,42.454,43.507,279726,0
2016-12-06,42.464,42.779,41.946,42.169,528876,0
2016-12-07,42.305,42.571,41.972,42.315,411181,0
2016-12-08,42.228,42.425,42.032,42.258,611429,0
2016-12-09,42.305,42.454,41.884,42.315,672062,0
2016-12-12,42.335,42.76,41.992,42.189,576176,0
2016-12-13,42.514,42.67,41.843,42.228,734860,0
2016-12-14,40.82,41.262,37.899,38.873,2711894,0
2016-12-15,38.617,39.276,37.918,39.06,1153814,0
2016-12-16,39.09,39.669,38.834,39.403,1539690,0
2016-12-19,39.778,40.092,39.177,39.619,543381,0
2016-12-20,39.552,40.477,39.552,40.121,559531,0
2016-12-21,40.28,40.517,39.818,39.818,333307,0
2016-12-22,39.59,39.836,39.443,39.759,374271,0
2016-12-23,39.709,39.769,39.294,39.493,363028,0
2016-12-27,39.523,40.073,39.468,39.925,367207,0
2016-12-28,39.945,40.044,39.729,39.769,425596,0
2016-12-29,39.827,40.141,39.6,40.121,477042,0
2016-12-30,40.131,40.28,39.965,40.181,361727,0
2017-01-03,40.082,40.59,39.717,40.31,555368,0
2017-01-04,40.557,41.041,40.261,40.942,438927,0
2017-01-05,40.912,40.912,40.073,40.082,462651,0
2017-01-06,39.974,40.024,39.292,39.332,543692,0
2017-01-09,39.598,39.598,38.926,38.936,336640,0
2017-01-10,38.986,39.48,38.857,39.094,324479,0
2017-01-11,39.163,39.762,39.055,39.727,317451,0
2017-01-12,39.5,39.687,38.926,39.292,221023,0
2017-01-13,39.539,40.508,39.539,39.984,318566,0
2017-01-17,39.864,39.939,39.255,39.312,303992,0
2017-01-18,39.292,39.845,39.282,39.37,392557,0
2017-01-19,39.292,39.332,38.61,38.906,451867,0
2017-01-20,38.798,39.292,38.788,39.163,369261,0
2017-01-23,39.203,39.51,38.729,38.986,342006,0
2017-01-24,38.926,40.181,38.921,39.994,410864,0
2017-01-25,39.984,40.842,39.984,40.191,1005909,0
2017-01-26,40.329,40.822,40.191,40.468,780697,0
2017-01-27,40.498,40.872,40.28,40.872,566180,0
2017-01-30,40.715,40.832,40.024,40.101,669205,0
2017-01-31,39.944,40.211,39.529,39.904,3844482,0
2017-02-01,39.924,40.378,39.569,39.657,473678,0
2017-02-02,39.687,39.717,39.203,39.549,298324,0
2017-02-03,39.864,40.468,39.717,40.368,307059,0
2017-02-06,40.101,40.338,39.845,39.914,311819,0
2017-02-07,39.964,40.151,39.677,39.707,440979,0
2017-02-08,39.549,39.549,38.936,39.42,358546,0
2017-02-09,39.549,40.043,39.179,39.806,356811,0
2017-02-10,39.796,40.31,39.757,40.073,252735,0
2017-02-13,40.3,40.645,40.073,40.329,310419,0
2017-02-14,40.151,40.241,39.767,39.864,232860,0
2017-02-15,39.747,40.211,39.667,39.924,342161,0
2017-02-16,39.767,40.378,39.727,40.378,370608,0
2017-02-17,40.251,40.251,39.786,39.904,228948,0
2017-02-21,39.944,40.338,39.826,40.31,172060,0
2017-02-22,40.271,40.562,40.131,40.547,161402,0
2017-02-23,40.595,40.842,40.338,40.605,182413,0
2017-02-24,40.448,40.665,40.231,40.595,180440,0
2017-02-27,40.567,41.079,40.557,41.079,243915,0
2017-02-28,40.972,41.093,40.254,40.3,349622,0
2017-03-01,40.655,41.109,40.504,40.655,720923,0
2017-03-02,40.508,40.952,40.388,40.695,444755,0
2017-03-03,40.537,40.862,40.131,40.32,299042,0
2017-03-06,39.914,40.32,39.667,39.984,487805,0
2017-03-07,39.944,40.063,39.657,39.737,563761,0
2017-03-08,40.508,42.324,40.488,41.99,944614,0
2017-03-09,42.197,43.292,41.663,41.84,674579,0
2017-03-10,42.207,42.838,41.98,42.731,507036,0
2017-03-13,42.721,43.185,42.561,43.095,313508,0
2017-03-14,43.017,43.065,42.394,42.988,304126,0
2017-03-15,43.225,43.936,43.105,43.768,350115,0
2017-03-16,43.866,44.043,43.619,43.896,215378,0
2017-03-17,44.083,44.143,43.599,44.015,595134,0
2017-03-20,43.946,44.113,43.432,43.491,232322,0
2017-03-21,43.649,43.738,42.868,42.918,284817,0
2017-03-22,42.918,43.1,42.551,42.78,243208,0
2017-03-23,42.741,43.155,42.601,42.888,295269,0
2017-03-24,42.928,43.215,42.711,42.741,292667,0
2017-03-27,42.454,42.888,42.077,42.789,269499,0
2017-03-28,42.671,42.798,42.354,42.631,356593,0
2017-03-29,42.474,42.591,42.252,42.484,230787,0
2017-03-30,42.474,42.978,42.474,42.928,333067,0
2017-03-31,42.789,43.342,42.789,43.075,256148,0
2017-04-03,43.065,43.205,41.845,41.93,345575,0
2017-04-04,42.02,42.268,41.95,42.198,229043,0
2017-04-05,42.296,42.366,41.562,41.572,286740,0
2017-04-06,41.562,41.8,41.305,41.762,239685,0
2017-04-07,41.533,41.747,41.334,41.562,363366,0
2017-04-10,41.543,41.84,41.285,41.524,327662,0
2017-04-11,41.454,42.02,41.334,41.98,190609,0
2017-04-12,41.98,42.506,41.82,42.108,573951,0
2017-04-13,42.03,42.118,41.632,41.632,472089,0
2017-04-17,41.652,41.87,41.562,41.87,253333,0
2017-04-18,41.782,42.326,41.782,42.306,229888,0
2017-04-19,42.306,42.574,42.188,42.306,233225,0
2017-04-20,42.376,42.714,42.208,42.684,217730,0
2017-04-21,42.574,42.922,42.446,42.724,239220,0
2017-04-24,43.24,43.298,42.952,43.19,229152,0
2017-04-25,43.468,43.804,43.249,43.279,218156,0
2017-04-26,43.298,43.636,43.075,43.24,310183,0
2017-04-27,43.378,43.586,43.07,43.15,241101,0
2017-04-28,43.21,43.21,42.634,42.842,748735,0
2017-05-01,43.07,43.07,42.516,43.04,260854,0
2017-05-02,43.13,43.348,43.021,43.18,172589,0
2017-05-03,42.942,43.24,42.902,43.06,157355,0
2017-05-04,43.16,43.19,42.724,43.16,150579,0
2017-05-05,43.19,43.269,42.952,43.259,229013,0
2017-05-08,43.11,43.279,42.599,42.734,170728,0
2017-05-09,42.754,42.882,42.466,42.852,207633,0
2017-05-10,42.754,42.802,42.406,42.684,385729,0
2017-05-11,42.396,42.486,42.118,42.158,290953,0
2017-05-12,42.138,42.188,41.582,41.9,186882,0
2017-05-15,41.94,42.277,41.94,42.158,145953,0
2017-05-16,42.326,42.416,41.622,41.672,215793,0
2017-05-17,41.344,41.434,40.789,41.096,199288,0
2017-05-18,41.106,41.414,40.68,41.086,163254,0
2017-05-19,41.057,41.404,40.77,40.958,240996,0
2017-05-22,40.998,41.474,40.66,41.394,155511,0
2017-05-23,41.582,41.87,41.028,41.732,158429,0
2017-05-24,41.82,42.02,41.642,41.762,158339,0
2017-05-25,42.038,42.098,41.652,41.96,317496,0
2017-05-26,41.96,42.038,41.682,41.85,191273,0
2017-05-30,41.692,42.058,41.484,42.03,161174,0
2017-05-31,42.258,42.802,42.068,42.694,331245,0
2017-06-01,42.783,43.488,42.476,43.478,253357,0
2017-06-02,43.606,44.568,43.606,43.924,211290,0
2017-06-05,43.864,43.864,43.22,43.328,268419,0
2017-06-06,43.04,43.269,42.516,42.604,267013,0
2017-06-07,42.644,42.872,42.078,42.554,383462,0
2017-06-08,43.527,44.102,41.126,43.636,760386,0
2017-06-09,43.596,43.632,42.208,42.704,519867,0
2017-06-12,42.654,42.763,40.194,40.352,643130,0
2017-06-13,40.442,41.096,40.194,41.066,452104,0
2017-06-14,41.057,41.057,40.264,40.561,331506,0
2017-06-15,40.104,40.858,40.035,40.838,327609,0
2017-06-16,40.958,41.504,40.789,41.434,741526,0
2017-06-19,41.464,41.752,41.136,41.295,236902,0
2017-06-20,41.394,41.394,40.988,41.126,237201,0
2017-06-21,41.186,41.216,41.008,41.106,215107,0
2017-06-22,41.076,41.256,40.998,41.186,219555,0
2017-06-23,41.236,41.514,41.166,41.344,1020855,0
2017-06-26,41.314,41.612,41.276,41.424,242899,0
2017-06-27,41.464,41.97,41.309,41.464,264523,0
2017-06-28,41.672,41.96,41.494,41.83,238599,0
2017-06-29,41.87,41.87,40.75,41.256,248987,0
2017-06-30,41.266,41.533,41.086,41.186,165723,0
2017-07-03,41.325,41.574,41.076,41.455,84710,0
2017-07-05,41.405,41.405,40.997,41.007,189805,0
2017-07-06,40.807,40.897,40.299,40.379,313599,0
2017-07-07,40.489,41.086,40.489,40.987,133783,0
2017-07-10,40.758,41.036,40.519,40.519,186639,0
2017-07-11,40.558,40.827,40.289,40.528,225883,0
2017-07-12,41.415,42.73,41.066,41.714,627214,0
2017-07-13,42.74,42.77,41.943,42.56,285297,0
2017-07-14,42.531,43.078,42.476,42.73,247573,0
2017-07-17,42.809,43.108,42.63,42.989,361569,0
2017-07-18,42.929,43.108,42.531,42.839,206132,0
2017-07-19,42.949,43.457,42.899,43.337,234291,0
2017-07-20,43.198,44.044,43.063,43.795,457940,0
2017-07-21,44.054,44.067,43.537,43.776,220483,0
2017-07-24,43.756,43.805,43.134,43.736,243932,0
2017-07-25,43.835,44.423,43.636,44.164,210781,0
2017-07-26,44.264,44.513,44.074,44.403,211254,0
2017-07-27,44.433,44.712,43.84,44.612,237877,0
2017-07-28,44.542,44.672,44.284,44.562,190948,0
2017-07-31,44.672,44.672,44.274,44.443,339856,0
2017-08-01,44.811,44.811,44.164,44.572,153086,0
2017-08-02,44.612,44.831,44.124,44.313,196654,0
2017-08-03,44.264,44.652,44.044,44.572,194914,0
2017-08-04,44.612,44.722,44.493,44.582,324409,0
2017-08-07,44.572,44.687,44.214,44.523,166522,0
2017-08-08,44.363,44.941,44.064,44.333,273648,0
2017-08-09,44.204,44.353,43.935,44.084,234747,0
2017-08-10,43.965,44.005,43.507,43.507,264168,0
2017-08-11,43.019,43.716,42.809,43.088,241321,0
2017-08-14,43.447,43.995,43.397,43.985,124755,0
2017-08-15,43.935,43.985,43.507,43.576,82329,0
2017-08-16,43.666,43.965,43.387,43.865,213905,0
2017-08-17,43.766,43.98,42.999,43.009,195891,0
2017-08-18,42.62,42.979,42.431,42.77,165932,0
2017-08-21,42.76,42.999,42.55,42.869,105897,0
2017-08-22,42.919,43.686,42.919,43.596,128615,0
2017-08-23,43.278,43.706,43.278,43.546,117854,0
2017-08-24,43.686,43.786,43.417,43.606,109158,0
2017-08-25,43.766,44.025,43.537,43.815,183737,0
2017-08-28,43.985,44.284,43.766,43.905,125125,0
2017-08-29,43.537,43.865,43.517,43.636,155649,0
2017-08-30,43.656,43.805,43.407,43.786,184553,0
2017-08-31,43.845,44.423,43.722,44.254,145907,0
2017-09-01,44.363,44.652,44.234,44.453,133375,0
2017-09-05,44.383,44.572,43.766,43.855,166945,0
2017-09-06,43.925,44.403,43.895,43.965,225330,0
2017-09-07,40.519,40.708,36.973,39.881,1123528,0
2017-09-08,39.184,40.329,39.044,40.05,502863,0
2017-09-11,41.584,41.584,39.851,40.807,555563,0
2017-09-12,40.867,41.017,40.18,40.369,450279,0
2017-09-13,40.07,40.24,39.592,39.851,391888,0
2017-09-14,39.811,39.811,39.333,39.602,302873,0
2017-09-15,39.752,39.752,39.064,39.403,546515,0
2017-09-18,39.463,39.463,38.746,39.015,320723,0
2017-09-19,38.795,39.044,38.656,38.905,390288,0
2017-09-20,38.875,39.483,38.875,39.134,386773,0
2017-09-21,39.283,39.283,38.766,38.775,356972,0
2017-09-22,38.785,39.343,38.785,39.154,408970,0
2017-09-25,39.154,39.772,39.154,39.712,199031,0
2017-09-26,39.831,40.409,39.612,40.15,255299,0
2017-09-27,40.27,41.246,40.21,40.987,342808,0
2017-09-28,40.847,41.485,40.588,41.375,234376,0
2017-09-29,41.485,41.574,41.256,41.544,252307,0
2017-10-02,41.554,42.242,41.458,42.212,352400,0
2017-10-03,42.202,42.73,42.102,42.66,379092,0
2017-10-04,42.49,43.01,42.455,43.01,295973,0
2017-10-05,43,43.27,42.79,42.8,351418,0
2017-10-06,42.63,42.81,42.44,42.62,298833,0
2017-10-09,42.57,42.8056,42.375,42.77,351584,0
2017-10-10,43.03,43.3,42.7675,42.97,271550,0
2017-10-11,42.98,43.2,42.8666,43.07,195271,0
2017-10-12,42.93,43.43,42.82,43.3,423284,0
2017-10-13,43.4,43.59,43.22,43.33,210056,0
2017-10-16,42.89,43.23,42.7,42.7,176013,0
2017-10-17,42.81,42.86,42.36,42.48,167171,0
2017-10-18,42.67,42.89,42.54,42.64,131399,0
2017-10-19,42.47,42.69,42.24,42.52,161873,0
2017-10-20,42.77,42.91,42.6,42.63,190486,0
2017-10-23,42.63,42.88,42.31,42.39,168117,0
2017-10-24,42.42,42.65,42.231,42.36,286215,0
2017-10-25,42.25,42.45,41.86,42.22,304380,0
2017-10-26,42.44,42.82,42.29,42.34,222896,0
2017-10-27,42.3,42.71,42.18,42.29,222660,0
2017-10-30,42.12,42.268,41.72,41.99,200277,0
2017-10-31,42.15,42.15,41.73,41.97,515648,0
2017-11-01,42.08,42.195,41,41.13,226837,0
2017-11-02,40.93,41.23,40.8966,41.1,220930,0
2017-11-03,41.2,41.38,40.86,41.06,123290,0
2017-11-06,41.04,41.18,40.52,40.63,130110,0
2017-11-07,40.63,40.85,40.25,40.44,212172,0
2017-11-08,40.3,40.465,39.98,40.2,196685,0
2017-11-09,39.85,40.26,39.3628,40.01,179986,0
2017-11-10,39.86,40.31,39.76,40.26,173288,0
