Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.681,14.694,14.556,14.625,177686,0
2005-02-28,14.594,14.687,14.432,14.564,289198,0
2005-03-01,14.564,14.939,14.49,14.814,276126,0
2005-03-02,14.838,15.137,14.791,14.879,112738,0
2005-03-03,15.005,15.578,14.991,15.433,225065,0
2005-03-04,15.44,15.724,15.4,15.695,184015,0
2005-03-07,15.74,15.953,15.74,15.797,172781,0
2005-03-08,15.74,15.784,15.454,15.542,333107,0
2005-03-09,15.57,15.57,15.129,15.129,254271,0
2005-03-10,15.005,15.315,14.983,15.014,237118,0
2005-03-11,14.96,15.386,14.96,15.261,175234,0
2005-03-14,15.261,15.518,15.182,15.417,198314,0
2005-03-15,15.497,15.938,15.497,15.93,406835,0
2005-03-16,15.843,16.158,15.843,15.989,408879,0
2005-03-17,16.084,16.305,15.96,16.281,288382,0
2005-03-18,16.281,16.281,15.93,16.209,409697,0
2005-03-21,16.209,16.355,15.893,16.063,222002,0
2005-03-22,16.011,16.107,15.695,15.804,281438,0
2005-03-23,15.791,15.791,15.433,15.481,340050,0
2005-03-24,15.474,15.667,15.356,15.659,284088,0
2005-03-28,15.659,15.674,15.409,15.504,275921,0
2005-03-29,15.55,15.71,15.433,15.489,348220,0
2005-03-30,15.518,15.843,15.518,15.716,204239,0
2005-03-31,15.769,15.96,15.695,15.791,270407,0
2005-04-01,15.791,15.887,15.578,15.621,364353,0
2005-04-04,15.667,15.93,15.586,15.843,373136,0
2005-04-05,15.9,16.273,15.88,16.063,226903,0
2005-04-06,16.121,16.268,16.063,16.232,168903,0
2005-04-07,16.011,16.011,14.006,14.05,1187014,0
2005-04-08,14.006,14.05,12.897,12.92,1764591,0
2005-04-11,13.095,13.389,13.02,13.146,978692,0
2005-04-12,13.218,13.396,13.169,13.316,781403,0
2005-04-13,13.367,13.381,13.154,13.273,348423,0
2005-04-14,13.293,13.545,13.198,13.243,422358,0
2005-04-15,13.249,13.316,12.846,12.891,321465,0
2005-04-18,12.801,13.125,12.801,12.946,249167,0
2005-04-19,13.02,13.631,13.001,13.485,469948,0
2005-04-20,13.513,13.528,12.838,12.891,315747,0
2005-04-21,13.095,13.396,12.979,13.3,284705,0
2005-04-22,13.218,13.243,12.714,12.83,197905,0
2005-04-25,12.946,13.257,12.946,13.226,188104,0
2005-04-26,13.146,13.286,12.727,12.734,185652,0
2005-04-27,12.743,13.293,12.743,13.066,217714,0
2005-04-28,13.001,13.02,12.53,12.551,246715,0
2005-04-29,12.551,12.705,12.36,12.58,206481,0
2005-05-02,12.56,12.705,12.463,12.537,161954,0
2005-05-03,12.509,12.787,12.486,12.617,279802,0
2005-05-04,12.61,13.154,12.603,13.066,257949,0
2005-05-05,13.05,13.286,12.905,13.02,160941,0
2005-05-06,13.095,13.198,12.993,13.074,83943,0
2005-05-09,13.02,13.419,12.905,13.373,123358,0
2005-05-10,13.345,13.448,13.074,13.095,209137,0
2005-05-11,13.218,13.33,12.926,13.169,146235,0
2005-05-12,13.218,13.218,12.734,12.926,188508,0
2005-05-13,12.979,13.001,12.537,12.705,231602,0
2005-05-16,12.685,13.066,12.67,13.05,143369,0
2005-05-17,13.095,13.756,13.082,13.587,338415,0
2005-05-18,13.639,13.653,13.359,13.441,185443,0
2005-05-19,13.419,13.528,13.389,13.462,208318,0
2005-05-20,13.462,13.462,13.235,13.293,167064,0
2005-05-23,13.243,13.528,13.213,13.513,275511,0
2005-05-24,13.536,13.536,13.257,13.352,160731,0
2005-05-25,13.373,13.419,13.257,13.286,189733,0
2005-05-26,13.345,13.734,13.33,13.734,253863,0
2005-05-27,13.829,14.108,13.808,14.014,264280,0
2005-05-31,14.027,14.191,13.978,14.13,568791,0
2005-06-01,14.176,14.445,14.176,14.445,257334,0
2005-06-02,14.438,14.638,14.24,14.49,293485,0
2005-06-03,14.483,14.564,14.271,14.309,93743,0
2005-06-06,14.309,14.616,14.116,14.542,293078,0
2005-06-07,14.542,14.886,14.514,14.757,250595,0
2005-06-08,14.74,14.757,14.136,14.136,134179,0
2005-06-09,14.081,14.886,13.978,14.831,243448,0
2005-06-10,14.872,14.903,14.652,14.668,105590,0
2005-06-13,14.652,14.838,14.625,14.652,250186,0
2005-06-14,14.594,14.976,14.594,14.933,271021,0
2005-06-15,14.96,15.137,14.939,15.137,257135,0
2005-06-16,15.11,15.151,14.991,15.078,234872,0
2005-06-17,15.11,15.204,14.798,14.933,271224,0
2005-06-20,14.857,15.103,14.851,15.062,122539,0
2005-06-21,15.078,15.196,15.071,15.165,277145,0
2005-06-22,15.182,15.695,15.182,15.644,399483,0
2005-06-23,15.57,15.644,15.386,15.394,299406,0
2005-06-24,15.371,15.386,14.784,14.895,317995,0
2005-06-27,14.872,15.035,14.775,14.857,232829,0
2005-06-28,14.864,15.386,14.864,15.282,175645,0
2005-06-29,15.24,15.29,14.924,14.96,178775,0
2005-06-30,15.054,15.24,14.798,15.165,292462,0
2005-07-01,15.094,15.315,14.851,14.939,154539,0
2005-07-05,14.872,15.652,14.851,15.652,136019,0
2005-07-06,15.504,15.542,15.054,15.204,161343,0
2005-07-07,14.983,15.425,14.857,15.268,127032,0
2005-07-08,15.227,16.011,15.188,16.011,196199,0
2005-07-11,15.989,16.193,15.769,15.9,177278,0
2005-07-12,15.9,15.938,15.6,15.659,246987,0
2005-07-13,15.659,15.938,15.57,15.629,154673,0
2005-07-14,15.55,15.629,15.307,15.329,267140,0
2005-07-15,15.182,15.409,15.182,15.315,113010,0
2005-07-18,15.315,15.425,15.151,15.157,113962,0
2005-07-19,15.204,15.555,15.204,15.535,101029,0
2005-07-20,15.394,15.791,15.144,15.71,103483,0
2005-07-21,15.687,15.695,15.054,15.071,137927,0
2005-07-22,15.094,15.804,15.019,15.784,113010,0
2005-07-25,15.71,15.71,14.96,15.019,142421,0
2005-07-26,15.165,15.446,15.042,15.129,122266,0
2005-07-27,15.204,15.323,14.909,15.275,94769,0
2005-07-28,15.315,15.784,15.24,15.754,92178,0
2005-07-29,15.644,15.791,15.386,15.542,102661,0
2005-08-01,15.555,15.701,15.386,15.44,109469,0
2005-08-02,15.44,15.76,15.44,15.754,89864,0
2005-08-03,15.68,15.68,15.219,15.364,169105,0
2005-08-04,15.425,15.459,14.909,15.219,221256,0
2005-08-05,15.219,15.307,14.661,14.727,128397,0
2005-08-08,14.616,14.946,14.616,14.764,109880,0
2005-08-09,14.727,14.997,14.404,14.506,156992,0
2005-08-10,14.506,15.054,14.506,14.675,104023,0
2005-08-11,14.578,14.838,14.348,14.681,69980,0
2005-08-12,14.542,15.027,14.278,14.838,149093,0
2005-08-15,14.727,15.054,14.687,15.019,191981,0
2005-08-16,15.165,15.275,14.035,14.396,344883,0
2005-08-17,14.323,14.727,14.123,14.514,220163,0
2005-08-18,14.396,14.396,14.123,14.232,211043,0
2005-08-19,14.176,14.638,14.176,14.542,137655,0
2005-08-22,14.506,14.625,14.335,14.483,100213,0
2005-08-23,14.542,14.594,14.176,14.246,120907,0
2005-08-24,14.136,14.608,14.136,14.335,169787,0
2005-08-25,14.412,14.46,14.176,14.316,129893,0
2005-08-26,14.246,14.285,13.507,13.595,155628,0
2005-08-29,13.552,14.329,13.552,14.329,180679,0
2005-08-30,14.246,14.285,13.919,14.095,98166,0
2005-08-31,14.058,14.469,14.014,14.246,340937,0
2005-09-01,14.323,14.534,13.904,13.919,279120,0
2005-09-02,13.93,14.116,13.912,14.019,190894,0
2005-09-06,14.095,14.373,13.985,14.2,163527,0
2005-09-07,14.136,14.564,14.136,14.564,97350,0
2005-09-08,14.396,14.404,14.13,14.329,68897,0
2005-09-09,14.506,14.838,14.506,14.805,194025,0
2005-09-12,14.764,14.983,14.571,14.946,148819,0
2005-09-13,14.798,14.814,14.528,14.6,121321,0
2005-09-14,14.52,14.578,13.955,14.014,187216,0
2005-09-15,14.065,14.586,13.845,14.342,182993,0
2005-09-16,14.432,14.499,14.153,14.425,248351,0
2005-09-19,14.396,14.396,13.985,14.065,82511,0
2005-09-20,14.136,14.329,13.882,13.882,299136,0
2005-09-21,13.845,13.904,13.552,13.66,316974,0
2005-09-22,13.513,14.065,13.293,13.925,152632,0
2005-09-23,13.845,14.2,13.756,14.101,131935,0
2005-09-26,14.095,14.586,14.095,14.323,150584,0
2005-09-27,14.356,14.412,14.042,14.309,178500,0
2005-09-28,14.246,14.373,13.946,14.027,150046,0
2005-09-29,14.153,14.571,13.998,14.542,209819,0
2005-09-30,14.542,14.687,14.278,14.638,113962,0
2005-10-03,14.542,14.843,14.499,14.564,147869,0
2005-10-04,14.564,14.831,14.285,14.309,201784,0
2005-10-05,14.246,14.246,13.845,13.962,374024,0
2005-10-06,14.872,15.535,14.571,14.694,642389,0
2005-10-07,14.694,14.886,14.483,14.764,210498,0
2005-10-10,14.764,14.798,14.438,14.63,158076,0
2005-10-11,14.687,15.019,14.506,14.514,251479,0
2005-10-12,14.52,14.608,14.294,14.432,404384,0
2005-10-13,14.356,14.514,14.065,14.425,353871,0
2005-10-14,14.542,14.895,14.285,14.528,203691,0
2005-10-17,14.528,14.798,14.309,14.652,240590,0
2005-10-18,14.542,14.661,14.3,14.3,345425,0
2005-10-19,14.323,14.764,14.027,14.652,422498,0
2005-10-20,14.652,14.838,14.438,14.586,207776,0
2005-10-21,14.63,15.047,14.49,14.946,219483,0
2005-10-24,14.946,15.298,14.946,15.275,153860,0
2005-10-25,15.204,15.204,14.364,14.6,237867,0
2005-10-26,14.652,14.843,14.404,14.6,214309,0
2005-10-27,14.506,14.506,13.882,13.888,210228,0
2005-10-28,14.027,14.625,14.027,14.542,210767,0
2005-10-31,14.506,15.071,14.506,14.675,251074,0
2005-11-01,14.616,14.933,14.39,14.798,298455,0
2005-11-02,14.838,15.459,14.838,15.35,232283,0
2005-11-03,16.158,16.527,15.562,15.701,311663,0
2005-11-04,15.791,16.546,15.769,16.393,200830,0
2005-11-07,16.527,16.733,16.172,16.621,189528,0
2005-11-08,16.546,16.546,15.82,16.1,140108,0
2005-11-09,16.193,16.225,15.812,16.128,176460,0
2005-11-10,16.218,16.974,15.856,16.818,135340,0
2005-11-11,16.811,16.858,16.187,16.555,175371,0
2005-11-14,16.555,16.555,16.056,16.158,153993,0
2005-11-15,16.011,16.011,15.315,15.425,449729,0
2005-11-16,15.467,16.04,15.425,16.04,286471,0
2005-11-17,15.938,16.458,15.938,16.458,167745,0
2005-11-18,16.643,16.754,15.974,16.297,157399,0
2005-11-21,16.232,16.451,15.9,16.281,187078,0
2005-11-22,16.193,16.636,16.187,16.43,217443,0
2005-11-23,16.342,16.444,16.187,16.232,140787,0
2005-11-25,16.193,16.658,15.93,16.598,88228,0
2005-11-28,16.636,16.782,15.864,16.187,149637,0
2005-11-29,16.342,16.414,16.1,16.202,115464,0
2005-11-30,16.209,16.747,15.76,15.864,239771,0
2005-12-01,16.047,16.348,15.76,16.084,246987,0
2005-12-02,16.084,16.67,15.938,16.158,132346,0
2005-12-05,16.305,16.968,16.305,16.951,371844,0
2005-12-06,16.929,17.898,16.864,17.111,261280,0
2005-12-07,17.086,17.142,16.628,16.754,299406,0
2005-12-08,16.826,17.406,16.76,17.077,174419,0
2005-12-09,17.063,17.149,16.621,16.87,185443,0
2005-12-12,16.944,17.077,16.87,16.877,94085,0
2005-12-13,16.877,17.126,16.782,16.891,370073,0
2005-12-14,16.891,17.253,16.891,17.149,149093,0
2005-12-15,17.063,17.063,16.113,16.305,204643,0
2005-12-16,16.363,16.677,16.158,16.4,368306,0
2005-12-19,15.93,16.4,15.93,16.018,138470,0
2005-12-20,16.018,16.158,15.834,15.907,290831,0
2005-12-21,15.914,16.158,15.914,15.997,104974,0
2005-12-22,15.997,16.137,15.907,16.047,113552,0
2005-12-23,16.113,16.145,15.851,15.967,166793,0
2005-12-27,16.011,16.137,15.716,15.732,95989,0
2005-12-28,15.851,16.056,15.68,15.938,73797,0
2005-12-29,15.938,16.145,15.644,15.71,150726,0
2005-12-30,15.71,15.851,15.386,15.754,126082,0
2006-01-03,15.856,15.893,14.872,15.701,207503,0
2006-01-04,15.732,15.827,15.57,15.57,129485,0
2006-01-05,15.459,15.71,15.345,15.44,89049,0
2006-01-06,15.425,15.535,15.129,15.307,155762,0
2006-01-09,15.204,15.606,14.997,15.165,227517,0
2006-01-10,15.054,15.467,15.042,15.336,129213,0
2006-01-11,15.24,15.386,14.96,15.103,207503,0
2006-01-12,15.054,15.386,14.879,14.879,114506,0
2006-01-13,14.879,15.182,14.879,15.094,121724,0
2006-01-17,15.019,15.035,14.506,14.668,165159,0
2006-01-18,14.578,15.377,14.212,14.775,355506,0
2006-01-19,14.843,14.843,14.514,14.534,134931,0
2006-01-20,14.571,14.748,14.309,14.335,490708,0
2006-01-23,14.335,14.983,14.285,14.851,179316,0
2006-01-24,14.851,15.062,14.764,14.764,220163,0
2006-01-25,14.764,15.196,14.764,15.165,126897,0
2006-01-26,15.234,15.716,15.219,15.659,160118,0
2006-01-27,15.74,15.967,15.644,15.851,148413,0
2006-01-30,15.754,15.827,15.425,15.474,109743,0
2006-01-31,15.386,15.997,15.24,15.856,167064,0
2006-02-01,15.716,15.716,15.204,15.219,192392,0
2006-02-02,16.414,16.527,15.188,15.188,274903,0
2006-02-03,15.165,15.635,15.115,15.24,267821,0
2006-02-06,15.24,15.562,14.903,15.489,132206,0
2006-02-07,15.467,15.9,15.035,15.151,132206,0
2006-02-08,15.188,15.4,14.939,15.253,123630,0
2006-02-09,15.261,15.417,15.042,15.054,55824,0
2006-02-10,15.014,15.275,14.814,15.253,78560,0
2006-02-13,15.204,15.219,14.857,15.019,117504,0
2006-02-14,14.997,15.843,14.909,15.834,227925,0
2006-02-15,15.812,16.187,15.667,16.032,132206,0
2006-02-16,16.084,16.261,15.754,15.922,178912,0
2006-02-17,15.967,15.967,15.315,15.386,126219,0
2006-02-21,15.497,15.606,15.042,15.094,158758,0
2006-02-22,15.188,15.674,15.129,15.371,83331,0
2006-02-23,15.298,15.68,14.983,15.047,99805,0
2006-02-24,15.014,15.425,14.917,15.377,86052,0
2006-02-27,15.35,15.864,15.35,15.777,80605,0
2006-02-28,15.644,15.652,15.298,15.329,101572,0
2006-03-01,15.315,15.425,15.019,15.261,119004,0
2006-03-02,15.094,15.115,14.271,14.814,289333,0
2006-03-03,14.784,14.903,14.556,14.571,120093,0
2006-03-06,14.571,15.129,14.469,15.087,335761,0
2006-03-07,14.983,15.005,14.63,14.687,100075,0
2006-03-08,14.712,14.879,14.438,14.542,110832,0
2006-03-09,14.469,14.879,14.445,14.586,76794,0
2006-03-10,14.586,15.165,14.542,15.157,110693,0
2006-03-13,15.121,15.275,14.976,15.027,147050,0
2006-03-14,15.035,15.864,15.027,15.593,253387,0
2006-03-15,15.57,15.76,15.4,15.754,187487,0
2006-03-16,15.777,16.15,15.614,15.701,225887,0
2006-03-17,15.804,15.946,15.446,15.578,481175,0
2006-03-20,15.593,16.069,15.474,15.946,165296,0
2006-03-21,15.88,16.011,15.329,15.329,150319,0
2006-03-22,15.315,16.076,15.24,15.997,187078,0
2006-03-23,15.974,16.313,15.953,16.313,150726,0
2006-03-24,16.193,16.386,15.981,16.363,94085,0
2006-03-27,16.232,16.246,16.047,16.164,100621,0
2006-03-28,16.164,16.261,16.121,16.164,133435,0
2006-03-29,16.225,16.643,16.164,16.598,124040,0
2006-03-30,16.598,16.724,16.458,16.708,145690,0
2006-03-31,16.811,17.525,16.739,17.525,393220,0
2006-04-03,17.456,17.456,16.527,16.651,185443,0
2006-04-04,16.708,16.968,16.527,16.636,81012,0
2006-04-05,16.692,16.747,16.43,16.48,105387,0
2006-04-06,16.48,16.767,16.371,16.511,172920,0
2006-04-07,16.511,16.555,16.056,16.273,214043,0
2006-04-10,16.281,16.473,16.084,16.32,180951,0
2006-04-11,16.355,16.386,15.974,16.069,99125,0
2006-04-12,16.069,16.255,15.997,16.121,86865,0
2006-04-13,16.084,16.289,15.851,16.113,105249,0
2006-04-17,16.011,16.209,15.593,15.9,100484,0
2006-04-18,15.974,16.232,15.974,16.15,182993,0
2006-04-19,16.158,16.497,16.121,16.423,159848,0
2006-04-20,16.379,16.497,16.092,16.379,69847,0
2006-04-21,16.968,16.968,16.113,16.172,255296,0
2006-04-24,16.218,16.238,15.96,16.04,114506,0
2006-04-25,16.004,16.451,15.887,16.342,151815,0
2006-04-26,16.268,16.708,16.128,16.4,107698,0
2006-04-27,16.4,16.929,16.187,16.621,185993,0
2006-04-28,16.527,16.885,16.255,16.621,129485,0
2006-05-01,16.666,16.959,16.666,16.684,116004,0
2006-05-02,16.747,16.944,16.4,16.929,160392,0
2006-05-03,16.87,17.092,16.527,16.794,175098,0
2006-05-04,17.957,18.105,17.509,17.801,271086,0
2006-05-05,17.987,18.235,17.699,17.907,179592,0
2006-05-08,17.884,17.884,17.611,17.678,89864,0
2006-05-09,17.678,17.729,17.501,17.597,102115,0
2006-05-10,17.479,17.606,17.215,17.422,155628,0
2006-05-11,17.31,17.31,16.708,16.747,217984,0
2006-05-12,16.379,16.891,16.261,16.504,205730,0
2006-05-15,16.158,16.621,15.871,16.504,183541,0
2006-05-16,16.891,17.658,16.891,17.422,494930,0
2006-05-17,17.111,17.496,16.67,17.319,178364,0
2006-05-18,17.334,17.463,16.666,16.666,137518,0
2006-05-19,16.561,16.912,16.305,16.643,244129,0
2006-05-22,16.527,16.576,15.974,16.4,404521,0
2006-05-23,16.451,16.636,16.011,16.084,228606,0
2006-05-24,16.202,16.54,15.797,16.497,262238,0
2006-05-25,16.636,16.636,16.202,16.621,118594,0
2006-05-26,16.636,16.636,16.178,16.225,118727,0
2006-05-30,16.255,16.811,15.938,16.438,307442,0
2006-05-31,16.527,17.334,16.371,17.326,580570,0
2006-06-01,16.891,17.253,16.67,17.134,274084,0
2006-06-02,17.244,17.383,16.67,16.747,205051,0
2006-06-05,16.747,16.968,16.137,16.145,376475,0
2006-06-06,16.218,16.363,15.953,16.164,345292,0
2006-06-07,16.187,16.561,16.018,16.333,451627,0
2006-06-08,16.121,16.561,15.68,16.393,333308,0
2006-06-09,16.465,16.598,16.333,16.497,341482,0
2006-06-12,16.532,16.532,15.922,16.056,269180,0
2006-06-13,16.011,16.386,15.989,16.056,371844,0
2006-06-14,15.989,16.305,15.946,16.15,302129,0
2006-06-15,16.333,17.002,16.333,16.87,410782,0
2006-06-16,16.787,16.891,16.614,16.834,796245,0
2006-06-19,16.87,17.097,16.787,16.834,488392,0
2006-06-20,16.782,17.2,16.692,17.104,437063,0
2006-06-21,17.18,17.957,17.077,17.658,667712,0
2006-06-22,17.658,18.035,17.555,17.979,469738,0
2006-06-23,17.831,18.251,17.625,18.222,410514,0
2006-06-26,18.361,18.89,18.264,18.809,389136,0
2006-06-27,18.875,19.132,18.767,18.852,400302,0
2006-06-28,19.037,19.199,18.834,19.138,350332,0
2006-06-29,19.138,19.28,18.317,19.28,726666,0
2006-06-30,19.491,19.61,18.86,18.986,940435,0
2006-07-03,18.911,19.095,18.817,19.089,211450,0
2006-07-05,19.06,19.146,18.2,18.346,483629,0
2006-07-06,18.785,18.852,18.514,18.656,714413,0
2006-07-07,18.471,18.493,17.567,17.611,556744,0
2006-07-10,17.597,18.004,17.456,17.634,281298,0
2006-07-11,17.574,18.044,17.334,17.995,275989,0
2006-07-12,17.995,18.059,17.547,17.606,329910,0
2006-07-13,17.532,17.831,17.009,17.111,320921,0
2006-07-14,17.038,17.262,16.708,17.03,333993,0
2006-07-17,16.974,17.547,16.891,17.406,278712,0
2006-07-18,17.471,17.561,16.85,17.222,290288,0
2006-07-19,17.215,18.194,17.165,18.147,253798,0
2006-07-20,18.114,18.141,17.376,17.456,274903,0
2006-07-21,17.31,17.438,16.576,17.275,274219,0
2006-07-24,17.445,18.053,17.445,17.769,143101,0
2006-07-25,17.847,18.178,17.479,17.987,191710,0
2006-07-26,17.839,17.839,17.31,17.383,142964,0
2006-07-27,17.43,17.532,16.658,16.754,120907,0
2006-07-28,16.787,17.713,16.692,17.589,156175,0
2006-07-31,17.625,17.914,17.449,17.862,223842,0
2006-08-01,17.736,17.736,16.891,17.009,264144,0
2006-08-02,17.077,17.525,17.077,17.262,204101,0
2006-08-03,17.193,18.03,17.165,17.665,309073,0
2006-08-04,17.995,18.875,17.823,18.162,313977,0
2006-08-07,18.126,18.376,17.855,18.354,185855,0
2006-08-08,18.354,18.398,17.456,17.479,208456,0
2006-08-09,17.665,17.884,17.302,17.399,204782,0
2006-08-10,17.262,18.251,17.149,18.03,233645,0
2006-08-11,17.92,17.948,17.487,17.801,202465,0
2006-08-14,17.92,18.126,17.399,17.744,210632,0
2006-08-15,17.928,18.758,17.777,18.742,261420,0
2006-08-16,18.581,18.801,17.777,18.288,323236,0
2006-08-17,18.178,18.354,17.516,17.597,244810,0
2006-08-18,17.658,17.81,17.347,17.597,186400,0
2006-08-21,17.449,17.561,17.165,17.532,133160,0
2006-08-22,17.449,17.547,17.097,17.31,111651,0
2006-08-23,17.31,17.43,16.733,16.92,138744,0
2006-08-24,16.968,16.968,16.458,16.606,237319,0
2006-08-25,16.451,16.651,16.238,16.451,201103,0
2006-08-28,16.423,16.818,16.393,16.636,278032,0
2006-08-29,16.708,17.187,16.313,16.877,392677,0
2006-08-30,16.951,17.611,16.818,17.555,275717,0
2006-08-31,17.699,17.736,17.063,17.063,189257,0
2006-09-01,17.134,17.634,17.023,17.371,145690,0
2006-09-05,17.383,17.736,17.334,17.422,135882,0
2006-09-06,17.363,17.376,16.885,16.92,140375,0
2006-09-07,16.811,17.097,16.747,16.76,171282,0
2006-09-08,16.767,16.891,16.692,16.826,204239,0
2006-09-11,17.18,17.18,16.666,16.767,214175,0
2006-09-12,16.767,17.173,16.67,17.149,217579,0
2006-09-13,17.149,17.334,16.981,17.244,130303,0
2006-09-14,17.149,17.187,16.561,16.701,258153,0
2006-09-15,16.834,16.92,16.261,16.67,525834,0
2006-09-18,16.561,16.651,16.305,16.386,260875,0
2006-09-19,16.313,16.504,15.68,16.193,598683,0
2006-09-20,16.342,17.2,16.342,16.877,273266,0
2006-09-21,16.944,16.968,16.289,16.444,194567,0
2006-09-22,16.342,16.423,15.864,16.202,229971,0
2006-09-25,16.658,17.046,16.489,17.038,467835,0
2006-09-26,17.038,17.187,16.701,16.803,261555,0
2006-09-27,16.708,16.899,16.497,16.555,335079,0
2006-09-28,16.651,17.111,16.519,16.76,496700,0
2006-09-29,16.858,16.858,16.04,16.092,426576,0
2006-10-02,16.084,16.393,15.834,16.092,353735,0
2006-10-03,16.1,16.677,15.871,16.527,549119,0
2006-10-04,16.414,16.885,16.32,16.67,608622,0
2006-10-05,16.692,16.826,16.289,16.803,622376,0
2006-10-06,16.747,17.187,16.643,16.92,506365,0
2006-10-09,16.858,17.142,16.677,16.968,317382,0
2006-10-10,16.929,16.929,16.305,16.532,497380,0
2006-10-11,16.489,16.87,16.348,16.614,335899,0
2006-10-12,16.684,17.383,16.684,17.347,258292,0
2006-10-13,17.31,17.463,17.111,17.244,195794,0
2006-10-16,17.222,17.302,17.009,17.111,136428,0
2006-10-17,16.968,16.981,16.658,16.891,607258,0
2006-10-18,16.968,17.406,16.891,16.929,239771,0
2006-10-19,16.891,17.371,16.794,17.092,162570,0
2006-10-20,17.158,17.158,16.87,17.023,250935,0
2006-10-23,16.912,17.334,16.891,17.262,187626,0
2006-10-24,17.149,17.445,17.002,17.086,431075,0
2006-10-25,17.038,17.463,16.858,17.187,194159,0
2006-10-26,17.262,17.449,16.891,17.438,162570,0
2006-10-27,17.334,17.334,16.614,16.754,186807,0
2006-10-30,16.621,17.334,16.555,17.18,235416,0
2006-10-31,17.111,17.149,16.782,16.811,241542,0
2006-11-01,16.834,16.834,15.864,15.938,401526,0
2006-11-02,15.791,16.092,15.716,16.069,762339,0
2006-11-03,16.121,16.497,15.96,16.379,324189,0
2006-11-06,16.438,16.754,16.4,16.658,206821,0
2006-11-07,16.628,16.968,16.438,16.451,264686,0
2006-11-08,16.342,16.782,16.268,16.614,168290,0
2006-11-09,16.636,16.767,16.458,16.584,281842,0
2006-11-10,16.643,17.34,16.643,17.34,297774,0
2006-11-13,17.222,17.567,17.187,17.34,318199,0
2006-11-14,17.487,18.31,17.422,18.185,274763,0
2006-11-15,18.185,18.354,17.855,18.28,271495,0
2006-11-16,18.326,18.326,17.438,18.024,305946,0
2006-11-17,18.024,18.228,17.782,18.119,261692,0
2006-11-20,18.044,18.294,17.862,18.244,245352,0
2006-11-21,18.326,18.346,18.017,18.147,150046,0
2006-11-22,18.215,18.326,17.979,18.097,346930,0
2006-11-24,17.995,18.346,17.914,18.317,72845,0
2006-11-27,18.215,18.228,17.555,17.606,296551,0
2006-11-28,17.589,18.024,17.371,17.707,284977,0
2006-11-29,17.707,18.147,17.561,17.619,237184,0
2006-11-30,17.406,17.625,17.18,17.438,416911,0
2006-12-01,17.501,17.789,16.937,17.376,330316,0
2006-12-04,17.371,17.965,17.371,17.862,183133,0
2006-12-05,17.995,18.059,17.589,17.699,148413,0
2006-12-06,17.634,17.862,17.445,17.532,151815,0
2006-12-07,17.555,17.957,17.422,17.782,102661,0
2006-12-08,17.699,17.816,17.376,17.445,109469,0
2006-12-11,17.463,17.606,17.406,17.479,268501,0
2006-12-12,17.479,17.625,17.355,17.487,281030,0
2006-12-13,17.625,17.92,17.422,17.625,201920,0
2006-12-14,17.509,17.941,17.376,17.685,114643,0
2006-12-15,17.685,17.907,17.347,17.347,322419,0
2006-12-18,17.445,17.479,17.063,17.126,167064,0
2006-12-19,16.995,17.07,16.708,16.968,263737,0
2006-12-20,17.038,17.406,16.951,17.002,182313,0
2006-12-21,17.038,17.445,16.968,17.111,150046,0
2006-12-22,17.097,17.297,16.968,17.063,121585,0
2006-12-26,16.974,17.03,16.54,16.87,130986,0
2006-12-27,17.002,17.118,16.692,17.086,167471,0
2006-12-28,17.038,17.07,16.724,17.038,149637,0
2006-12-29,17.038,17.222,16.826,16.826,166929,0
2007-01-03,16.974,17.555,16.843,17.097,219755,0
2007-01-04,16.858,16.959,16.348,16.598,517668,0
2007-01-05,16.527,16.598,16.113,16.465,447546,0
2007-01-08,16.342,16.342,15.856,16.04,274903,0
2007-01-09,16.011,16.202,15.827,16.202,291919,0
2007-01-10,16.069,16.305,15.76,15.981,176596,0
2007-01-11,15.981,16.818,15.981,16.598,264280,0
2007-01-12,16.561,16.701,16.408,16.658,107428,0
2007-01-16,16.747,16.85,16.145,16.438,175777,0
2007-01-17,16.379,16.379,16.032,16.092,134387,0
2007-01-18,16.056,16.255,15.804,16.026,216353,0
2007-01-19,16.076,16.128,15.797,16.04,108789,0
2007-01-22,16.04,16.246,15.791,16.232,270407,0
2007-01-23,16.232,16.386,16.137,16.172,231196,0
2007-01-24,16.218,16.333,16.164,16.305,84962,0
2007-01-25,16.305,16.348,16.164,16.32,194705,0
2007-01-26,16.32,16.519,16.137,16.451,316839,0
2007-01-29,16.444,16.944,16.348,16.843,358907,0
2007-01-30,16.85,16.87,16.4,16.504,204374,0
2007-01-31,16.504,16.716,16.342,16.576,229971,0
2007-02-01,16.59,16.929,16.59,16.834,141465,0
2007-02-02,16.891,16.929,16.67,16.754,144326,0
2007-02-05,16.747,16.782,16.527,16.584,161207,0
2007-02-06,16.643,16.988,16.414,16.885,188033,0
2007-02-07,16.944,16.944,16.621,16.85,109604,0
2007-02-08,16.858,17.023,16.658,16.834,109604,0
2007-02-09,16.818,17.046,16.621,16.708,263193,0
2007-02-12,16.787,16.899,16.598,16.708,195929,0
2007-02-13,16.724,16.877,16.504,16.621,174147,0
2007-02-14,16.606,16.708,16.444,16.546,146914,0
2007-02-15,16.546,16.803,16.379,16.576,163658,0
2007-02-16,16.576,16.782,16.333,16.677,170741,0
2007-02-20,16.621,16.912,16.342,16.818,107019,0
2007-02-21,16.724,16.92,16.614,16.658,147185,0
2007-02-22,16.643,16.747,16.255,16.739,242086,0
2007-02-23,16.733,16.834,16.451,16.651,157806,0
2007-02-26,16.834,17.142,16.598,16.747,184628,0
2007-02-27,16.273,16.636,15.93,16.026,279257,0
2007-02-28,16.011,16.444,15.497,16.011,369937,0
2007-03-01,15.732,16.158,15.497,15.667,297774,0
2007-03-02,15.535,15.843,15.204,15.621,340119,0
2007-03-05,15.474,15.797,14.909,14.968,178775,0
2007-03-06,15.151,15.843,15.054,15.57,275582,0
2007-03-07,15.204,15.481,15.129,15.24,338351,0
2007-03-08,15.307,15.96,15.219,15.769,395128,0
2007-03-09,15.938,16.047,15.629,15.922,229562,0
2007-03-12,15.922,16.128,15.695,15.827,185443,0
2007-03-13,15.701,15.797,15.323,15.459,230514,0
2007-03-14,15.409,15.724,15.042,15.701,303493,0
2007-03-15,15.667,15.914,15.586,15.907,151133,0
2007-03-16,15.9,15.96,15.716,15.96,581120,0
2007-03-19,16.1,16.576,16.04,16.576,332902,0
2007-03-20,16.54,17.165,16.255,17.165,501604,0
2007-03-21,17.165,17.782,16.767,17.555,480497,0
2007-03-22,18.846,18.846,17.253,17.769,471782,0
2007-03-23,17.606,17.862,17.355,17.619,269589,0
2007-03-26,17.574,17.752,17.18,17.642,186672,0
2007-03-27,17.547,17.547,17.18,17.471,171556,0
2007-03-28,17.363,17.383,16.981,17.334,430664,0
2007-03-29,17.422,17.422,16.818,17.018,270954,0
2007-03-30,17.002,17.18,16.775,17.18,207366,0
2007-04-02,17.18,17.18,16.767,17.097,182993,0
2007-04-03,17.134,17.262,16.907,17.158,164615,0
2007-04-04,17.134,17.229,16.858,16.899,134658,0
2007-04-05,16.864,17.038,16.754,16.891,98441,0
2007-04-09,16.885,17.142,16.716,16.974,150863,0
2007-04-10,16.937,16.981,16.606,16.724,107974,0
2007-04-11,16.76,16.834,16.333,16.606,478047,0
2007-04-12,16.527,16.527,16.121,16.218,235960,0
2007-04-13,16.164,16.281,15.974,16.187,114780,0
2007-04-16,16.238,16.651,16.121,16.568,298422,0
2007-04-17,16.561,16.628,16.363,16.519,181361,0
2007-04-18,16.423,16.606,16.348,16.48,158213,0
2007-04-19,16.48,16.67,16.246,16.4,256108,0
2007-04-20,16.621,16.76,16.489,16.76,240590,0
2007-04-23,16.701,16.724,16.438,16.576,115599,0
2007-04-24,16.527,16.568,15.864,16.202,458306,0
2007-04-25,16.268,16.724,16.246,16.614,283476,0
2007-04-26,16.59,16.684,16.305,16.614,223298,0
2007-04-27,16.561,16.684,16.379,16.393,101029,0
2007-04-30,16.393,16.4,15.797,15.871,266799,0
2007-05-01,15.871,16.327,15.791,16.145,284298,0
2007-05-02,16.121,16.43,15.997,16.313,180272,0
2007-05-03,16.297,16.305,16.032,16.047,311120,0
2007-05-04,16.1,16.15,15.9,16.1,123221,0
2007-05-07,16.069,16.305,15.851,16.268,268908,0
2007-05-08,16.145,16.232,15.791,16.202,208049,0
2007-05-09,16.158,16.701,16.107,16.519,314932,0
2007-05-10,15.791,16.297,15.433,15.907,480771,0
2007-05-11,16.047,16.1,15.791,15.981,229834,0
2007-05-14,15.938,16.273,15.9,15.938,333993,0
2007-05-15,15.907,16.43,15.716,15.784,282727,0
2007-05-16,15.864,16.172,15.82,16.04,265096,0
2007-05-17,15.967,16.202,15.804,16.032,221666,0
2007-05-18,16.032,16.137,15.864,16.128,191981,0
2007-05-21,16.076,16.379,16.069,16.305,172374,0
2007-05-22,16.342,16.342,15.864,16.018,271770,0
2007-05-23,16.092,16.444,15.989,16.232,276808,0
2007-05-24,15.129,16.056,15.094,15.586,669208,0
2007-05-25,15.716,16.113,15.614,15.777,249714,0
2007-05-29,15.777,16.069,15.674,15.769,322830,0
2007-05-30,15.644,15.812,15.467,15.716,261692,0
2007-05-31,15.791,16.15,15.769,15.974,540406,0
2007-06-01,15.974,16.268,15.967,16.047,586837,0
2007-06-04,15.967,16.342,15.914,16.297,257201,0
2007-06-05,16.255,16.327,16.032,16.172,394647,0
2007-06-06,16.145,16.451,16.069,16.202,266053,0
2007-06-07,16.121,16.15,15.748,15.76,420182,0
2007-06-08,15.754,15.887,15.674,15.82,278032,0
2007-06-11,15.791,15.851,15.659,15.687,131799,0
2007-06-12,15.629,15.851,15.467,15.562,460619,0
2007-06-13,15.635,15.997,15.606,15.701,367214,0
2007-06-14,15.74,16.084,15.74,15.967,355641,0
2007-06-15,16.232,16.246,15.967,15.981,392266,0
2007-06-18,15.974,16.069,15.804,15.989,137789,0
2007-06-19,15.9,16.032,15.701,15.843,208185,0
2007-06-20,15.914,16.084,15.724,15.748,153720,0
2007-06-21,15.644,15.812,15.459,15.667,265505,0
2007-06-22,15.586,15.843,15.504,15.843,761797,0
2007-06-25,15.791,16.063,15.687,15.804,412145,0
2007-06-26,15.856,16.076,15.593,15.606,411601,0
2007-06-27,15.578,16.193,15.578,15.967,624553,0
2007-06-28,15.967,16.747,15.967,16.614,503916,0
2007-06-29,16.684,16.877,16.113,16.113,315611,0
2007-07-02,16.246,16.614,16.158,16.511,257611,0
2007-07-03,16.504,16.584,16.371,16.497,171831,0
2007-07-05,16.54,16.775,16.408,16.76,355506,0
2007-07-06,16.826,17.326,16.818,17.104,210632,0
2007-07-09,17.173,17.173,16.775,16.92,173460,0
2007-07-10,16.775,17.18,16.305,16.305,299275,0
2007-07-11,16.327,16.692,16.32,16.489,240045,0
2007-07-12,17.262,18.105,17.262,17.769,386416,0
2007-07-13,17.795,18.834,17.795,18.369,630407,0
2007-07-16,18.346,18.493,17.847,17.948,357141,0
2007-07-17,18.017,18.398,17.995,18.153,204101,0
2007-07-18,18.017,18.222,17.713,17.823,319423,0
2007-07-19,17.914,18.326,17.884,18.134,144053,0
2007-07-20,18.097,18.097,17.355,17.525,361627,0
2007-07-23,17.581,17.957,17.567,17.581,221121,0
2007-07-24,17.371,17.463,16.724,16.767,338759,0
2007-07-25,16.891,17.002,16.532,16.708,354413,0
2007-07-26,16.43,16.67,15.68,16.026,386277,0
2007-07-27,16.026,16.164,15.511,15.562,364492,0
2007-07-30,15.526,16.032,15.377,15.695,312888,0
2007-07-31,15.914,16.026,15.165,15.188,259924,0
2007-08-01,15.4,15.57,15.094,15.345,554567,0
2007-08-02,15.4,15.621,15.094,15.329,464290,0
2007-08-03,15.4,15.856,15.054,15.087,661995,0
2007-08-06,15.474,15.474,14.719,15.386,377020,0
2007-08-07,15.298,15.298,14.329,14.903,562735,0
2007-08-08,15.121,15.121,13.468,14.764,966032,0
2007-08-09,14.768,14.768,13.089,13.33,1488877,0
2007-08-10,13.036,14.608,12.926,13.97,931722,0
2007-08-13,14.271,14.872,14.271,14.534,459257,0
2007-08-14,14.469,14.528,14.108,14.145,390364,0
2007-08-15,14.183,14.425,14.108,14.123,393084,0
2007-08-16,14.05,15.219,13.587,14.983,549257,0
2007-08-17,15.606,15.953,15.196,15.71,641298,0
2007-08-20,15.777,15.834,14.924,15.071,254206,0
2007-08-21,15.014,15.157,14.814,14.997,166929,0
2007-08-22,15.042,15.454,14.997,15.275,185311,0
2007-08-23,15.24,15.93,15.151,15.234,241406,0
2007-08-24,15.211,15.74,15.078,15.659,300226,0
2007-08-27,15.635,16.333,15.555,16.047,422767,0
2007-08-28,15.974,16.047,15.188,15.188,213629,0
2007-08-29,15.282,16.026,15.253,15.953,200149,0
2007-08-30,15.695,15.843,15.489,15.667,249032,0
2007-08-31,16.1,16.32,15.974,16.209,206275,0
2007-09-04,16.128,16.342,16.128,16.187,166383,0
2007-09-05,16.137,16.137,15.614,15.946,366394,0
2007-09-06,16.04,16.172,15.716,15.856,158758,0
2007-09-07,15.652,15.74,15.173,15.35,237050,0
2007-09-10,15.474,15.6,14.952,14.952,154673,0
2007-09-11,15.005,15.234,14.895,15.196,166522,0
2007-09-12,15.165,15.253,14.952,14.991,121451,0
2007-09-13,15.035,15.922,14.991,15.497,186942,0
2007-09-14,15.261,15.504,15.24,15.394,178500,0
2007-09-17,15.307,15.307,14.857,14.886,381649,0
2007-09-18,14.946,16.158,14.851,16.145,279665,0
2007-09-19,16.342,16.342,15.586,16.004,228198,0
2007-09-20,15.96,16.113,15.57,15.914,155490,0
2007-09-21,15.784,16.32,15.784,15.974,326911,0
2007-09-24,15.989,16.158,15.659,15.687,147458,0
2007-09-25,15.497,15.593,15.054,15.137,131662,0
2007-09-26,15.24,15.489,15.094,15.268,93268,0
2007-09-27,15.315,15.621,15.204,15.4,163658,0
2007-09-28,15.377,15.417,14.843,15.014,159303,0
2007-10-01,14.983,16.1,14.983,15.953,215941,0
2007-10-02,16.004,16.004,15.4,15.687,267416,0
2007-10-03,15.542,15.724,15.196,15.329,216625,0
2007-10-04,15.409,15.433,15.227,15.307,118458,0
2007-10-05,15.44,15.922,15.165,15.797,194840,0
2007-10-08,15.732,15.748,15.307,15.336,197698,0
2007-10-09,15.35,15.35,14.991,15.165,273127,0
2007-10-10,15.165,15.188,14.694,15.115,172646,0
2007-10-11,14.694,14.933,13.764,13.998,684049,0
2007-10-12,14.042,14.294,13.829,14.153,195659,0
2007-10-15,14.212,14.212,13.786,13.925,312207,0
2007-10-16,13.858,14.116,13.626,13.962,244266,0
2007-10-17,14.153,14.183,13.72,13.808,307849,0
2007-10-18,13.676,13.985,13.403,13.866,261012,0
2007-10-19,13.845,13.874,13.118,13.118,345842,0
2007-10-22,13.125,14.081,13.125,13.897,319289,0
2007-10-23,14.058,14.123,13.559,13.712,394173,0
2007-10-24,13.602,14.294,13.602,14.058,398668,0
2007-10-25,14.123,14.638,14.027,14.329,343521,0
2007-10-26,14.542,14.735,14.316,14.687,298046,0
2007-10-29,14.687,14.775,14.246,14.3,170062,0
2007-10-30,14.264,14.425,14.16,14.246,288382,0
2007-10-31,14.278,14.917,14.278,14.748,386005,0
2007-11-01,14.396,14.469,13.278,13.323,502143,0
2007-11-02,13.434,13.434,12.926,13.273,660224,0
2007-11-05,13.066,13.492,12.955,13.411,429028,0
2007-11-06,13.323,13.66,13.235,13.631,259654,0
2007-11-07,13.455,13.521,12.655,12.685,445911,0
2007-11-08,12.514,13.029,12.42,12.926,461296,0
2007-11-09,12.727,13.264,12.649,13.146,404038,0
2007-11-12,12.987,13.904,12.987,13.705,394309,0
2007-11-13,13.698,14.46,13.698,14.438,355371,0
2007-11-14,14.652,14.652,14.05,14.108,279665,0
2007-11-15,13.882,14.116,13.734,13.836,435975,0
2007-11-16,13.866,14.042,13.552,13.866,417048,0
2007-11-19,13.669,13.676,13.273,13.278,485418,0
2007-11-20,13.235,13.925,13.235,13.888,468514,0
2007-11-21,13.771,14.412,13.705,14.095,323373,0
2007-11-23,14.246,14.768,14.095,14.578,85505,0
2007-11-26,14.506,14.578,13.639,13.639,323779,0
2007-11-27,13.771,13.985,13.587,13.639,264006,0
2007-11-28,13.808,14.506,13.764,14.432,245219,0
2007-11-29,12.478,12.891,10.611,10.929,2012772,0
2007-11-30,10.752,11.406,10.658,11.061,838727,0
2007-12-03,11.084,11.186,10.371,10.428,710603,0
2007-12-04,10.289,10.379,9.733,10.002,467700,0
2007-12-05,10.119,10.18,9.989,10.071,338759,0
2007-12-06,9.839,10.467,9.68,10.407,529787,0
2007-12-07,10.342,10.752,10.312,10.666,368255,0
2007-12-10,10.679,11.141,10.634,11.092,404384,0
2007-12-11,11.164,11.216,10.715,10.759,371027,0
2007-12-12,11.038,11.216,10.84,10.982,386195,0
2007-12-13,10.885,11.37,10.856,11.244,444416,0
2007-12-14,11.092,11.34,10.92,10.92,411601,0
2007-12-17,10.876,11.406,10.803,10.95,441638,0
2007-12-18,11.061,11.193,10.606,10.833,882709,0
2007-12-19,10.833,11.03,10.555,10.982,819417,0
2007-12-20,10.9,11.496,10.864,11.458,373480,0
2007-12-21,11.662,11.862,11.627,11.862,611615,0
2007-12-24,11.862,11.965,11.715,11.723,119137,0
2007-12-26,11.597,11.935,11.568,11.752,371084,0
2007-12-27,11.765,11.84,11.398,11.398,188033,0
2007-12-28,11.289,12.169,11.289,11.971,413372,0
2007-12-31,11.971,12.007,11.502,11.502,396891,0
2008-01-02,11.508,11.752,11.201,11.258,471102,0
2008-01-03,11.265,11.427,10.739,10.789,452483,0
2008-01-04,10.666,10.826,10.452,10.715,532649,0
2008-01-07,10.752,11.084,10.619,10.789,350332,0
2008-01-08,10.944,11.238,10.584,10.619,432025,0
2008-01-09,10.589,10.965,10.46,10.929,434750,0
2008-01-10,9.549,10.031,9.1669,9.91,1040223,0
2008-01-11,9.915,10.342,9.674,9.936,537033,0
2008-01-14,10.062,10.371,10.025,10.098,625775,0
2008-01-15,10.085,10.274,9.915,10.165,426108,0
2008-01-16,10.342,10.578,10.04,10.327,414734,0
2008-01-17,10.555,10.634,10.119,10.452,396308,0
2008-01-18,10.474,10.619,10.01,10.054,498610,0
2008-01-22,9.74,10.929,9.74,10.634,377427,0
2008-01-23,10.502,11.379,10.312,11.273,524068,0
2008-01-24,11.421,11.568,10.833,11.297,317653,0
2008-01-25,11.502,11.62,10.864,11.156,339847,0
2008-01-28,11.112,11.552,10.944,11.406,253336,0
2008-01-29,11.45,11.677,10.929,11.464,247535,0
2008-01-30,11.472,11.824,11.34,11.34,216082,0
2008-01-31,11.224,12.287,11.147,12.021,301952,0
2008-02-01,11.927,12.413,11.802,12.228,223569,0
2008-02-04,12.309,12.309,11.765,12.176,166658,0
2008-02-05,11.898,12.256,11.627,11.692,196065,0
2008-02-06,11.809,12.228,11.443,11.496,226838,0
2008-02-07,11.677,12.163,11.649,12.157,305264,0
2008-02-08,12.118,12.244,11.612,11.779,194159,0
2008-02-11,11.809,11.809,11.311,11.7,232917,0
2008-02-12,11.779,12.118,11.779,12.103,169787,0
2008-02-13,12.287,12.494,11.965,12.494,193749,0
2008-02-14,12.595,12.603,11.802,11.847,172374,0
2008-02-15,11.779,11.92,11.502,11.862,135750,0
2008-02-19,12.067,12.067,11.597,11.795,182861,0
2008-02-20,11.731,12.494,11.669,12.317,693447,0
2008-02-21,12.383,12.617,11.62,11.627,256599,0
2008-02-22,11.62,11.876,11.443,11.832,150995,0
2008-02-25,11.832,12.375,11.802,12.333,285658,0
2008-02-26,12.256,12.963,12.256,12.662,326410,0
2008-02-27,12.522,13.207,12.463,13.207,291649,0
2008-02-28,13.036,13.036,12.36,12.406,284253,0
2008-02-29,12.221,12.265,11.502,11.502,336501,0
2008-03-03,11.496,11.847,11.37,11.745,240045,0
2008-03-04,11.603,12.097,11.502,11.942,193614,0
2008-03-05,12.075,12.103,11.282,11.516,223975,0
2008-03-06,11.787,11.965,10.848,10.944,283616,0
2008-03-07,10.803,11.303,10.598,11.092,210364,0
2008-03-10,11.147,11.251,10.487,10.578,151678,0
2008-03-11,10.906,11.45,10.523,11.332,216353,0
2008-03-12,11.379,11.856,11.084,11.289,296821,0
2008-03-13,11.134,12.067,11.025,11.787,167856,0
2008-03-14,11.89,11.89,11.229,11.582,197837,0
2008-03-17,11.303,12.002,11.303,11.45,181634,0
2008-03-18,11.752,12.302,11.642,12.302,269541,0
2008-03-19,12.486,12.662,11.898,11.898,205394,0
2008-03-20,11.383,12.537,11.383,12.169,818575,0
2008-03-24,12.339,12.603,12.075,12.256,461435,0
2008-03-25,12.339,12.339,11.847,11.927,614884,0
2008-03-26,11.847,11.905,11.289,11.289,375894,0
2008-03-27,11.34,11.677,11.186,11.325,251617,0
2008-03-28,11.258,11.273,10.724,10.885,328750,0
2008-03-31,10.958,11.193,10.679,10.973,238087,0
2008-04-01,10.92,11.723,10.84,11.706,283320,0
2008-04-02,11.62,11.971,11.516,11.745,187352,0
2008-04-03,11.662,11.723,11.289,11.317,155738,0
2008-04-04,11.311,11.706,11.127,11.45,139426,0
2008-04-07,11.435,11.531,11.156,11.265,143237,0
2008-04-08,11.164,11.265,11.025,11.171,71117,0
2008-04-09,11.208,11.34,10.642,10.642,162570,0
2008-04-10,10.818,11.244,10.658,11.112,163932,0
2008-04-11,10.965,10.973,10.474,10.532,163225,0
2008-04-14,10.555,10.73,10.23,10.319,233072,0
2008-04-15,10.399,10.84,10.399,10.796,223216,0
2008-04-16,10.92,11.303,10.9,11.052,360900,0
2008-04-17,10.982,11.289,10.92,11.208,139322,0
2008-04-18,11.398,11.692,11.362,11.479,189346,0
2008-04-21,11.362,11.612,11.317,11.54,185022,0
2008-04-22,11.508,11.508,10.399,10.649,291902,0
2008-04-23,10.707,10.965,10.555,10.811,135393,0
2008-04-24,10.84,12.157,10.739,11.516,350862,0
2008-04-25,11.589,11.745,11.354,11.523,291657,0
2008-04-28,11.531,11.862,11.273,11.824,220022,0
2008-04-29,11.84,12.256,11.84,12.046,232100,0
2008-04-30,12.103,12.67,11.869,12.67,286083,0
2008-05-01,12.56,12.662,11.84,12.406,246325,0
2008-05-02,12.448,12.691,12.244,12.56,247659,0
2008-05-05,12.617,12.617,11.979,12.021,148128,0
2008-05-06,11.965,12.199,11.723,11.876,208673,0
2008-05-07,11.883,12.244,11.642,11.685,155346,0
2008-05-08,11.787,12.295,11.723,11.745,305943,0
2008-05-09,11.627,11.802,11.568,11.669,345245,0
2008-05-12,11.758,11.911,11.627,11.752,405056,0
2008-05-13,11.745,11.832,11.516,11.7,473907,0
2008-05-14,11.737,11.817,11.649,11.7,177683,0
2008-05-15,11.642,11.869,11.413,11.627,314029,0
2008-05-16,11.677,11.677,11.147,11.45,177023,0
2008-05-19,11.421,11.496,11.105,11.244,232415,0
2008-05-20,11.127,11.317,10.891,11.01,134578,0
2008-05-21,11.092,11.171,10.649,10.84,214359,0
2008-05-22,10.578,11.398,10.46,11.193,257262,0
2008-05-23,11.201,11.354,11.052,11.208,148424,0
2008-05-27,11.297,11.496,10.826,11.147,221500,0
2008-05-28,11.229,11.413,11.092,11.251,162650,0
2008-05-29,11.193,11.669,11.193,11.502,306006,0
2008-05-30,11.464,11.531,11.362,11.531,297217,0
2008-06-02,11.54,11.669,11.406,11.642,453269,0
2008-06-03,11.669,11.979,11.508,11.876,618531,0
2008-06-04,11.787,12.037,11.171,11.273,405572,0
2008-06-05,11.147,11.715,11.147,11.715,296098,0
2008-06-06,11.612,11.817,11.37,11.627,258779,0
2008-06-09,11.655,11.731,11.458,11.635,232670,0
2008-06-10,11.523,11.994,11.398,11.832,227954,0
2008-06-11,11.795,11.905,11.45,11.464,200579,0
2008-06-12,11.552,11.927,11.435,11.544,153930,0
2008-06-13,11.692,12.007,11.62,11.971,152235,0
2008-06-16,11.911,12.47,11.715,12.463,241283,0
2008-06-17,12.448,12.455,12.007,12.037,151080,0
2008-06-18,11.965,11.994,11.627,11.856,270850,0
2008-06-19,11.856,12.134,11.7,12.134,399278,0
2008-06-20,12.089,12.118,11.568,11.765,437940,0
2008-06-23,11.847,11.927,11.421,11.496,243547,0
2008-06-24,11.45,11.582,11.038,11.061,257975,0
2008-06-25,11.068,11.54,10.973,11.178,214324,0
2008-06-26,11.052,11.147,10.864,10.906,115887,0
2008-06-27,10.92,11.178,10.555,10.707,453894,0
2008-06-30,10.672,10.818,10.46,10.46,234391,0
2008-07-01,10.385,10.775,10.282,10.73,215552,0
2008-07-02,10.693,10.693,9.989,10.415,356108,0
2008-07-03,10.422,10.562,10.119,10.305,121602,0
2008-07-07,10.407,10.538,10.091,10.422,246713,0
2008-07-08,10.399,11.03,10.371,11.017,271265,0
2008-07-09,11.038,11.038,10.589,10.811,313572,0
2008-07-10,11.677,13.552,11.603,12.624,1209176,0
2008-07-11,12.448,12.931,12.192,12.662,582028,0
2008-07-14,12.751,12.813,12.448,12.58,420567,0
2008-07-15,12.455,13.177,12.383,12.795,466942,0
2008-07-16,12.846,13.897,12.83,13.602,417961,0
2008-07-17,13.698,14.176,13.273,13.912,469269,0
2008-07-18,13.888,13.991,13.411,13.552,460977,0
2008-07-21,13.631,13.858,13.264,13.455,461913,0
2008-07-22,13.403,13.726,13.367,13.545,663794,0
2008-07-23,13.552,13.845,13.036,13.441,570434,0
2008-07-24,13.536,13.684,13.074,13.218,403276,0
2008-07-25,13.381,13.602,13.014,13.101,406972,0
2008-07-28,13.095,13.323,12.891,13.066,313512,0
2008-07-29,13.191,13.571,13.191,13.441,379944,0
2008-07-30,13.578,13.639,13.008,13.338,337927,0
2008-07-31,13.139,13.507,12.987,13.139,241410,0
2008-08-01,13.226,13.257,12.734,12.861,305079,0
2008-08-04,12.821,12.971,12.183,12.47,491738,0
2008-08-05,12.632,13.455,12.632,13.33,461968,0
2008-08-06,13.243,13.528,12.931,13.434,348841,0
2008-08-07,12.861,13.373,12.861,13.036,403711,0
2008-08-08,13.029,13.33,12.946,13.11,387831,0
2008-08-11,13.131,13.566,13.074,13.373,391139,0
2008-08-12,13.273,13.273,12.987,13.043,334286,0
2008-08-13,13.066,13.11,12.588,12.853,299953,0
2008-08-14,12.719,13.257,12.662,13.029,481764,0
2008-08-15,13.198,13.462,12.891,13.074,300015,0
2008-08-18,13.11,13.316,12.813,13.082,227030,0
2008-08-19,13.131,13.146,12.767,12.853,190147,0
2008-08-20,12.979,13.101,12.64,12.787,212300,0
2008-08-21,12.081,12.081,11.443,11.752,857272,0
2008-08-22,11.905,12.905,11.905,12.448,302240,0
2008-08-25,12.28,12.295,11.787,12.126,241888,0
2008-08-26,12.183,12.83,12.007,12.705,258478,0
2008-08-27,12.662,13.352,12.649,13.029,324905,0
2008-08-28,13.029,13.381,12.773,13.352,192407,0
2008-08-29,13.226,13.226,12.64,12.931,287680,0
2008-09-02,13.213,13.308,12.897,13.043,321743,0
2008-09-03,13.014,13.257,12.83,13.02,594622,0
2008-09-04,12.938,13.226,12.624,13.074,308069,0
2008-09-05,12.979,13.441,12.955,13.198,312955,0
2008-09-08,13.566,13.566,13.05,13.552,383899,0
2008-09-09,13.411,13.705,13.131,13.154,347258,0
2008-09-10,13.528,13.609,13.191,13.33,328312,0
2008-09-11,13.082,13.513,12.905,13.499,327613,0
2008-09-12,13.419,13.434,12.993,13.198,153163,0
2008-09-15,12.853,13.631,12.846,13.389,430058,0
2008-09-16,13.3,14.232,13.131,14.232,716958,0
2008-09-17,14.027,14.027,12.861,13.162,620468,0
2008-09-18,13.492,13.858,12.016,12.846,648074,0
2008-09-19,13.499,13.946,13.183,13.33,1068605,0
2008-09-22,13.162,13.499,13.089,13.226,292903,0
2008-09-23,13.286,13.552,13.198,13.249,399082,0
2008-09-24,13.3,13.434,12.883,13.014,325941,0
2008-09-25,13.162,13.626,13.043,13.352,568830,0
2008-09-26,13.082,13.264,13.008,13.213,212502,0
2008-09-29,12.971,13.264,12.58,12.727,249658,0
2008-09-30,12.963,13.095,12.413,12.891,305385,0
2008-10-01,12.734,12.773,12.295,12.617,272889,0
2008-10-02,12.56,12.56,11.824,11.927,242231,0
2008-10-03,12.118,12.118,11.427,11.427,254023,0
2008-10-06,11.201,11.282,10.422,10.796,385371,0
2008-10-07,10.965,11.038,10.127,10.172,396338,0
2008-10-08,9.791,10.571,9.791,10.127,463890,0
2008-10-09,9.885,10.143,8.9684,8.9684,418133,0
2008-10-10,8.8802,9.541,8.2996,9.3497,639785,0
2008-10-13,9.856,9.856,9.2765,9.709,323412,0
2008-10-14,9.945,10.165,9.454,9.665,309609,0
2008-10-15,9.57,9.674,8.8347,8.916,233975,0
2008-10-16,8.9834,9.945,8.8125,9.902,373908,0
2008-10-17,9.555,10.333,9.2168,9.4882,319031,0
2008-10-20,9.584,9.945,9.4082,9.92,356138,0
2008-10-21,9.725,10.01,9.3877,9.4014,178567,0
2008-10-22,9.1138,9.4082,8.843,9.1361,184151,0
2008-10-23,9.2465,9.414,8.741,9.1515,347038,0
2008-10-24,8.3652,9.1294,8.3652,8.8069,384540,0
2008-10-27,8.8199,9.3497,8.7841,8.9009,305169,0
2008-10-28,9.1218,10.261,8.9609,10.247,367295,0
2008-10-29,10.327,10.87,10.047,10.297,242942,0
2008-10-30,10.634,11.03,10.495,10.929,262353,0
2008-10-31,10.944,11.642,10.699,11.398,341960,0
2008-11-03,11.265,11.576,10.84,10.906,173099,0
2008-11-04,10.982,11.061,10.467,10.634,243019,0
2008-11-05,10.48,10.502,10.143,10.172,256108,0
2008-11-06,10.217,10.452,9.929,10.143,267546,0
2008-11-07,10.282,10.538,10.136,10.46,228290,0
2008-11-10,10.752,10.752,9.894,9.989,218089,0
2008-11-11,9.894,10.15,9.65,9.848,205175,0
2008-11-12,9.658,9.725,8.976,8.9834,209433,0
2008-11-13,9.0267,10.415,8.8125,10.415,383835,0
2008-11-14,10.23,10.46,9.414,9.4209,226067,0
2008-11-17,9.3409,9.74,9.3272,9.3272,213040,0
2008-11-18,9.3789,9.821,9.1736,9.74,309734,0
2008-11-19,9.813,10.01,8.9946,9.0418,224357,0
2008-11-20,9.3204,10.312,9.0107,9.0343,458806,0
2008-11-21,9.1966,9.636,8.3362,9.555,386862,0
2008-11-24,9.68,9.733,9.0987,9.541,310332,0
2008-11-25,9.614,9.759,9.1669,9.695,266103,0
2008-11-26,9.3633,10.693,9.3633,10.679,198666,0
2008-11-28,10.48,10.584,9.989,10.253,138777,0
2008-12-01,10.025,10.047,8.8125,8.8588,311435,0
2008-12-02,9.0191,9.335,8.741,9.2833,469494,0
2008-12-03,9.2091,10.078,8.7915,9.96,299134,0
2008-12-04,9.775,10.606,9.65,9.995,251154,0
2008-12-05,10.04,10.532,9.725,10.495,466278,0
2008-12-08,10.826,11.406,10.562,11.164,256183,0
2008-12-09,11.052,11.531,10.48,10.584,219464,0
2008-12-10,10.693,11.156,10.289,10.428,315146,0
2008-12-11,10.282,10.428,9.783,9.91,224600,0
2008-12-12,9.733,10.775,9.549,10.606,299250,0
2008-12-15,10.642,10.724,9.591,9.806,224849,0
2008-12-16,9.989,10.876,9.915,10.658,472304,0
2008-12-17,10.428,10.856,10.371,10.578,269715,0
2008-12-18,10.555,10.634,10.062,10.282,250415,0
2008-12-19,10.619,11.12,10.436,10.509,452655,0
2008-12-22,10.428,10.578,9.74,10.172,280711,0
2008-12-23,10.312,10.379,9.716,9.753,201425,0
2008-12-24,9.799,10.224,9.746,10.107,75469,0
2008-12-26,10.165,10.436,10.091,10.348,83376,0
2008-12-29,10.415,10.428,9.952,10.136,177373,0
2008-12-30,10.238,10.826,10.194,10.775,198083,0
2008-12-31,10.73,11.258,10.73,11.092,225517,0
2009-01-02,11.105,11.251,10.914,10.965,158166,0
2009-01-05,11.03,11.03,10.502,10.84,249622,0
2009-01-06,10.92,11.244,10.759,11.052,205672,0
2009-01-07,10.796,10.87,10.136,10.436,158013,0
2009-01-08,10.523,10.958,10.062,10.935,206584,0
2009-01-09,10.995,11.025,10.23,10.399,322128,0
2009-01-12,10.415,10.658,10.18,10.509,404302,0
2009-01-13,10.502,10.619,10.201,10.474,274899,0
2009-01-14,10.224,10.399,9.74,9.848,252254,0
2009-01-15,9.829,10.098,9.606,9.968,280585,0
2009-01-16,10.085,10.319,9.894,10.274,183481,0
2009-01-20,10.158,10.253,9.799,9.864,375939,0
2009-01-21,9.98,10.355,9.725,10.327,311982,0
2009-01-22,10.047,10.532,9.96,10.224,229869,0
2009-01-23,9.975,10.422,9.839,10.165,283391,0
2009-01-26,10.209,10.766,10.209,10.589,182157,0
2009-01-27,10.598,10.826,10.391,10.547,166034,0
2009-01-28,10.699,10.973,10.606,10.906,163381,0
2009-01-29,10.619,10.693,9.902,9.929,273456,0
2009-01-30,10.085,10.261,9.549,9.716,525152,0
2009-02-02,9.555,10.107,9.555,9.98,261845,0
2009-02-03,10.054,10.362,9.877,10.209,198626,0
2009-02-04,10.127,10.261,9.767,9.839,132780,0
2009-02-05,9.799,10.48,9.799,10.04,332014,0
2009-02-06,10.112,11.224,10.078,11.017,339351,0
2009-02-09,10.944,11.084,10.707,10.885,133373,0
2009-02-10,10.864,11.084,10.348,10.452,256697,0
2009-02-11,10.48,10.818,10.385,10.634,209733,0
2009-02-12,10.391,10.856,10.327,10.803,256157,0
2009-02-13,10.856,11.282,10.627,10.84,272166,0
2009-02-17,10.532,10.73,10.289,10.509,317531,0
2009-02-18,10.538,10.571,10.247,10.436,183961,0
2009-02-19,10.538,10.775,10.422,10.547,220408,0
2009-02-20,10.391,10.73,10.282,10.584,191634,0
2009-02-23,10.649,10.885,10.422,10.444,280202,0
2009-02-24,10.619,10.965,10.555,10.826,479215,0
2009-02-25,10.707,11.164,10.355,10.724,333546,0
2009-02-26,10.775,10.84,10.355,10.467,198664,0
2009-02-27,10.415,10.995,10.312,10.746,318206,0
2009-03-02,10.611,10.84,10.289,10.289,332127,0
2009-03-03,10.538,10.538,9.92,10.15,489568,0
2009-03-04,10.266,10.379,9.512,9.885,430163,0
2009-03-05,9.695,9.98,9.4384,9.702,289315,0
2009-03-06,9.68,9.98,9.3711,9.885,371470,0
2009-03-09,9.636,10.071,9.512,9.643,327145,0
2009-03-10,9.767,10.467,9.767,10.452,377928,0
2009-03-11,10.502,10.782,10.391,10.584,266041,0
2009-03-12,10.518,11.282,10.362,11.216,278779,0
2009-03-13,11.317,11.627,11.038,11.54,200961,0
2009-03-16,11.56,11.635,10.988,11.112,335500,0
2009-03-17,11.105,12.214,11.105,12.214,447246,0
2009-03-18,12.097,12.47,11.847,12.176,335473,0
2009-03-19,12.273,12.486,11.824,12.345,251059,0
2009-03-20,12.236,12.787,12.199,12.208,413070,0
2009-03-23,12.575,13.462,12.383,13.455,349183,0
2009-03-24,13.345,13.712,12.759,12.78,277431,0
2009-03-25,12.926,13.359,12.36,13.029,252661,0
2009-03-26,13.191,13.808,13.05,13.587,499640,0
2009-03-27,13.286,13.352,12.987,13.169,320759,0
2009-03-30,12.987,13.139,12.509,13.008,295321,0
2009-03-31,13.177,14.058,12.946,13.426,396056,0
2009-04-01,13.146,13.536,12.853,13.396,272016,0
2009-04-02,13.786,14.687,13.684,13.998,355810,0
2009-04-03,13.97,14.116,13.85,14.058,250002,0
2009-04-06,13.97,14.006,13.552,13.925,348862,0
2009-04-07,13.786,13.97,13.3,13.419,183919,0
2009-04-08,13.559,13.829,13.316,13.545,341630,0
2009-04-09,13.874,13.985,13.559,13.912,418085,0
2009-04-13,13.756,14.05,13.545,13.912,302513,0
2009-04-14,13.626,13.836,13.036,13.089,385402,0
2009-04-15,13.095,13.441,13.029,13.373,446729,0
2009-04-16,13.552,13.712,13.323,13.578,460631,0
2009-04-17,13.626,14.294,13.485,14.073,307113,0
2009-04-20,13.698,13.836,13.359,13.631,290825,0
2009-04-21,13.477,14.528,13.381,14.404,363378,0
2009-04-22,14.205,15.196,14.123,14.364,428854,0
2009-04-23,14.396,14.396,13.396,13.653,568426,0
2009-04-24,13.815,14.027,13.587,13.684,389509,0
2009-04-27,13.257,14.006,13.118,13.639,473733,0
2009-04-28,13.448,14.136,13.367,13.786,350036,0
2009-04-29,13.897,14.687,13.845,14.294,365837,0
2009-04-30,14.412,14.668,14.042,14.116,328799,0
2009-05-01,14.176,14.176,13.726,13.829,232079,0
2009-05-04,14.058,14.571,13.836,14.348,356358,0
2009-05-05,14.348,14.432,13.587,13.778,175665,0
2009-05-06,13.962,14.058,13.257,13.455,188827,0
2009-05-07,13.684,13.866,13.089,13.218,177605,0
2009-05-08,13.419,13.587,12.853,13.243,228236,0
2009-05-11,13.074,13.552,12.876,13.286,209310,0
2009-05-12,13.338,13.507,13.089,13.3,241119,0
2009-05-13,13.014,13.273,12.853,13.02,292183,0
2009-05-14,13.125,13.545,12.987,13.207,187197,0
2009-05-15,13.146,13.521,13.036,13.131,165644,0
2009-05-18,13.293,13.684,13.264,13.66,156270,0
2009-05-19,13.552,13.955,13.499,13.794,207162,0
2009-05-20,14.469,14.886,14.035,14.065,377740,0
2009-05-21,13.919,14.681,13.919,14.52,343798,0
2009-05-22,14.645,14.687,14.294,14.381,172802,0
2009-05-26,14.373,15.459,14.309,15.307,258466,0
2009-05-27,15.253,15.329,14.616,14.675,270686,0
2009-05-28,14.872,15.103,14.309,14.453,233053,0
2009-05-29,14.571,14.571,13.978,14.13,365193,0
2009-06-01,14.364,15.11,14.271,14.872,287258,0
2009-06-02,14.872,14.983,14.608,14.791,403503,0
2009-06-03,14.838,14.872,14.476,14.703,257109,0
2009-06-04,14.661,15.062,14.285,14.933,162914,0
2009-06-05,15.027,15.121,14.661,15.035,195216,0
2009-06-08,14.822,15.157,14.687,14.983,207142,0
2009-06-09,15.11,15.182,14.703,14.74,122682,0
2009-06-10,14.838,14.838,13.955,14.2,253082,0
2009-06-11,14.2,14.381,13.946,13.962,175987,0
2009-06-12,13.888,13.97,13.257,13.367,600127,0
2009-06-15,13.243,13.367,12.78,12.931,361082,0
2009-06-16,13.089,13.089,12.649,12.67,479614,0
2009-06-17,12.67,13.411,12.655,13.235,573584,0
2009-06-18,13.273,13.33,12.876,13.074,555584,0
2009-06-19,13.183,13.3,11.62,11.62,4882444,0
2009-06-22,11.597,12.36,11.597,11.752,1856746,0
2009-06-23,11.787,11.942,11.379,11.379,920448,0
2009-06-24,11.582,11.642,11.224,11.251,684137,0
2009-06-25,11.479,12.265,11.383,12.002,987294,0
2009-06-26,11.958,12.83,11.847,12.78,1714188,0
2009-06-29,12.698,13.029,12.509,12.767,455634,0
2009-06-30,12.801,13.139,12.649,12.808,488152,0
2009-07-01,12.987,13.705,12.883,13.249,624141,0
2009-07-02,13.074,13.169,11.795,11.795,707210,0
2009-07-06,11.715,12.183,11.458,11.971,691171,0
2009-07-07,11.89,11.971,11.642,11.723,391511,0
2009-07-08,11.692,12.097,11.508,12.046,675502,0
2009-07-09,11.216,12.67,11.216,11.979,506654,0
2009-07-10,11.883,12.551,11.802,12.287,434339,0
2009-07-13,12.36,13.162,12.007,12.971,620466,0
2009-07-14,12.926,13.566,12.494,13.426,788591,0
2009-07-15,13.477,14.412,13.264,13.978,677858,0
2009-07-16,13.955,14.205,13.411,14.123,467297,0
2009-07-17,14.123,14.342,13.69,13.985,345094,0
2009-07-20,13.985,14.838,13.786,14.586,399528,0
2009-07-21,14.616,14.687,13.462,13.897,749855,0
2009-07-22,13.874,14.764,13.794,14.499,325655,0
2009-07-23,14.528,15.307,14.2,14.791,683087,0
2009-07-24,14.719,15.042,13.93,14.506,298260,0
2009-07-27,14.445,14.564,13.587,14.058,309394,0
2009-07-28,13.955,13.955,13.316,13.925,429209,0
2009-07-29,13.858,14.323,13.513,13.955,375946,0
2009-07-30,14.058,15.204,14.019,14.404,453964,0
2009-07-31,14.39,14.991,14.13,14.6,293746,0
2009-08-03,14.675,15.173,14.542,15.042,344662,0
2009-08-04,14.968,15.307,14.586,14.764,372267,0
2009-08-05,14.719,14.74,13.939,14.294,353367,0
2009-08-06,14.294,14.764,13.882,14.483,318104,0
2009-08-07,14.748,15.953,14.681,15.791,553885,0
2009-08-10,15.667,15.667,14.694,14.983,483696,0
2009-08-11,14.851,14.983,13.66,13.794,961043,0
2009-08-12,13.726,14.088,13.617,13.698,474033,0
2009-08-13,13.808,13.858,12.963,13.72,436762,0
2009-08-14,13.741,13.815,12.685,12.853,504373,0
2009-08-17,12.61,12.853,12.339,12.662,403236,0
2009-08-18,12.767,13.043,12.309,12.883,493137,0
2009-08-19,12.691,13.396,12.398,13.264,378040,0
2009-08-20,12.743,13.101,12.007,12.603,806462,0
2009-08-21,12.551,12.83,12.251,12.448,940990,0
2009-08-24,12.455,12.632,12.28,12.448,524703,0
2009-08-25,12.47,13.139,12.345,12.632,609940,0
2009-08-26,12.64,13.207,12.486,12.575,487046,0
2009-08-27,12.727,12.891,12.265,12.509,272971,0
2009-08-28,12.64,12.787,12.302,12.734,402823,0
2009-08-31,12.56,12.808,12.398,12.543,461838,0
2009-09-01,12.42,12.67,12.046,12.221,1001217,0
2009-09-02,12.251,12.455,11.958,12.089,807579,0
2009-09-03,12.183,13.05,11.847,12.971,1003869,0
2009-09-04,12.979,13.198,12.44,13.066,527173,0
2009-09-08,13.213,13.352,12.734,12.931,701505,0
2009-09-09,13.029,13.712,12.979,13.462,617451,0
2009-09-10,13.367,14.16,13.352,13.778,646726,0
2009-09-11,13.595,13.897,13.169,13.286,733390,0
2009-09-14,13.226,14.073,13.191,13.998,543093,0
2009-09-15,14.058,14.506,13.602,14.445,694516,0
2009-09-16,14.616,14.872,14.176,14.735,595934,0
2009-09-17,14.784,15.121,14.404,14.952,543640,0
2009-09-18,15.129,16.568,14.997,16.026,3148780,0
2009-09-21,15.834,16.004,14.968,15.129,1614272,0
2009-09-22,15.315,15.44,15.005,15.307,273130,0
2009-09-23,15.371,15.621,15.019,15.29,405798,0
2009-09-24,15.196,15.409,15.11,15.315,315222,0
2009-09-25,15.227,15.481,14.909,15.035,234968,0
2009-09-28,15.144,15.701,15.054,15.323,205438,0
2009-09-29,15.377,15.377,14.857,15.129,377444,0
2009-09-30,15.103,15.386,14.694,14.903,272964,0
2009-10-01,14.814,14.857,14.217,14.396,362859,0
2009-10-02,14.264,14.534,14.183,14.294,229466,0
2009-10-05,14.564,14.687,14.294,14.625,197803,0
2009-10-06,14.687,15.094,14.556,15.078,270523,0
2009-10-07,15.027,15.204,14.822,15.054,194341,0
2009-10-08,15.9,16.178,15.621,15.784,443281,0
2009-10-09,15.82,16.145,15.57,15.851,239881,0
2009-10-12,16.056,16.803,16.011,16.4,321906,0
2009-10-13,16.458,16.843,16.386,16.465,299609,0
2009-10-14,16.658,16.891,16.532,16.701,194352,0
2009-10-15,16.628,16.733,16.246,16.658,195160,0
2009-10-16,16.614,16.658,15.659,16.379,154683,0
2009-10-19,16.708,16.843,16.386,16.643,166317,0
2009-10-20,16.747,16.858,16.532,16.747,196781,0
2009-10-21,16.747,16.87,16.172,16.255,227334,0
2009-10-22,16.333,16.877,16.187,16.787,162854,0
2009-10-23,16.811,17.018,16.187,16.363,126747,0
2009-10-26,16.355,16.968,16.018,16.246,167911,0
2009-10-27,16.379,16.379,15.754,15.784,114453,0
2009-10-28,15.777,15.914,14.983,15.047,206727,0
2009-10-29,15.121,15.417,15.094,15.261,129874,0
2009-10-30,15.094,15.268,14.425,14.476,225294,0
2009-11-02,14.499,14.917,14.145,14.712,180181,0
2009-11-03,14.586,14.791,14.212,14.74,125886,0
2009-11-04,14.857,14.903,14.364,14.412,112630,0
2009-11-05,14.681,15.227,14.39,15.042,195124,0
2009-11-06,14.851,15.103,14.768,15.019,81577,0
2009-11-09,15.047,15.268,14.687,15.144,137034,0
2009-11-10,15.047,15.307,14.831,14.96,72853,0
2009-11-11,15.087,15.345,14.768,15.042,77419,0
2009-11-12,14.976,15.307,14.851,15.219,209512,0
2009-11-13,15.227,15.433,14.864,15.211,121530,0
2009-11-16,15.425,15.893,15.204,15.629,131429,0
2009-11-17,15.518,15.578,15.188,15.555,250427,0
2009-11-18,15.481,15.6,15.094,15.518,138035,0
2009-11-19,15.518,15.518,14.727,15.087,197573,0
2009-11-20,15.144,15.144,14.687,14.968,144143,0
2009-11-23,15.182,15.234,15.027,15.094,150549,0
2009-11-24,15.078,15.094,14.675,14.96,189306,0
2009-11-25,14.952,15.019,14.681,14.735,88532,0
2009-11-27,14.323,14.564,14.168,14.168,60810,0
2009-11-30,14.136,14.278,13.69,14.05,385495,0
2009-12-01,14.212,14.476,14.116,14.246,231117,0
2009-12-02,14.246,14.578,13.897,13.978,193128,0
2009-12-03,13.998,13.998,13.705,13.712,145535,0
2009-12-04,13.823,14.499,13.631,14.364,133936,0
2009-12-07,14.323,14.687,14.3,14.625,151981,0
2009-12-08,14.483,14.675,14.404,14.556,119538,0
2009-12-09,14.556,14.645,14.145,14.404,132680,0
2009-12-10,14.571,14.571,13.823,13.85,211579,0
2009-12-11,13.866,14.63,13.858,14.499,151453,0
2009-12-14,14.542,14.857,14.271,14.838,83935,0
2009-12-15,14.857,14.991,14.616,14.675,150299,0
2009-12-16,14.74,14.939,14.396,14.425,126510,0
2009-12-17,14.255,14.316,13.815,14.168,107173,0
2009-12-18,14.217,14.506,13.985,14.418,520011,0
2009-12-21,14.445,14.652,14.16,14.232,123762,0
2009-12-22,14.309,14.668,14.191,14.52,113901,0
2009-12-23,14.703,15.054,14.594,14.924,98030,0
2009-12-24,14.997,15.144,14.917,15.115,28289,0
2009-12-28,15.087,15.253,14.822,14.946,62550,0
2009-12-29,15.019,15.019,14.668,14.687,77477,0
2009-12-30,14.675,14.748,14.469,14.727,120638,0
2009-12-31,14.675,14.924,14.556,14.735,75429,0
2010-01-04,14.775,15.182,14.74,14.831,124817,0
2010-01-05,14.764,15.716,14.564,15.129,240953,0
2010-01-06,15.094,15.644,15.042,15.511,298968,0
2010-01-07,15.812,15.88,15.253,15.504,258765,0
2010-01-08,15.578,15.851,15.356,15.674,187347,0
2010-01-11,15.938,16.1,15.791,15.9,137539,0
2010-01-12,15.804,15.989,15.716,15.797,107274,0
2010-01-13,15.804,16.15,15.804,16.04,88942,0
2010-01-14,15.974,16.137,15.629,15.674,92915,0
2010-01-15,15.674,15.914,15.29,15.417,157319,0
2010-01-19,15.4,15.864,15.4,15.769,122035,0
2010-01-20,15.614,15.754,15.29,15.371,132108,0
2010-01-21,15.44,15.542,15.094,15.329,183597,0
2010-01-22,15.315,15.6,15.196,15.219,137706,0
2010-01-25,15.336,15.377,14.838,14.872,122201,0
2010-01-26,14.784,14.952,14.396,14.445,130799,0
2010-01-27,14.396,14.556,14.294,14.542,132094,0
2010-01-28,14.594,14.594,14.081,14.373,161244,0
2010-01-29,14.506,15.329,14.49,15.019,323292,0
2010-02-01,15.11,15.144,14.872,15.087,104656,0
2010-02-02,15.24,15.24,14.968,15.144,128925,0
2010-02-03,15.054,15.219,14.764,14.924,70746,0
2010-02-04,14.681,14.764,13.946,13.955,212849,0
2010-02-05,14.027,14.058,13.609,13.991,132783,0
2010-02-08,13.912,13.946,13.72,13.734,117141,0
2010-02-09,13.955,14.225,13.646,14.168,133895,0
2010-02-10,14.16,14.168,13.904,13.985,103540,0
2010-02-11,13.904,14.225,13.734,14.183,201607,0
2010-02-12,14.123,14.176,13.904,14.101,143990,0
2010-02-16,14.246,14.246,13.882,14.2,95407,0
2010-02-17,14.24,14.271,14.116,14.255,92885,0
2010-02-18,14.285,14.542,14.05,14.534,71512,0
2010-02-19,14.528,14.791,14.396,14.571,99176,0
2010-02-22,14.564,14.703,14.285,14.412,147903,0
2010-02-23,14.348,14.534,14.212,14.438,159735,0
2010-02-24,14.438,14.857,14.438,14.822,78269,0
2010-02-25,14.652,14.851,14.564,14.843,56953,0
2010-02-26,14.895,14.895,14.396,14.396,123218,0
2010-03-01,14.453,14.843,14.335,14.822,164404,0
2010-03-02,14.798,14.997,14.6,14.748,241398,0
2010-03-03,14.727,14.983,14.694,14.939,188575,0
2010-03-04,14.933,15.459,14.933,15.454,102244,0
2010-03-05,15.497,15.907,15.481,15.851,116942,0
2010-03-08,15.907,16.063,15.784,15.834,65930,0
2010-03-09,15.834,16.004,15.674,15.777,68139,0
2010-03-10,15.82,16.026,15.695,15.812,79558,0
2010-03-11,15.695,15.9,15.667,15.88,58996,0
2010-03-12,15.981,15.981,15.68,15.887,73673,0
2010-03-15,15.907,16.15,15.812,16.15,65151,0
2010-03-16,16.158,16.158,15.804,15.93,133566,0
2010-03-17,15.989,16.15,15.88,15.907,125709,0
2010-03-18,15.843,15.981,15.11,15.409,300156,0
2010-03-19,15.511,15.55,15.211,15.459,223786,0
2010-03-22,15.425,15.997,15.336,15.922,96635,0
2010-03-23,15.974,15.974,15.481,15.851,117464,0
2010-03-24,15.834,15.864,15.555,15.614,139497,0
2010-03-25,15.667,15.914,15.542,15.578,88791,0
2010-03-26,15.68,15.843,15.562,15.667,87831,0
2010-03-29,15.511,15.687,15.394,15.542,197780,0
2010-03-30,15.511,15.777,15.481,15.74,136171,0
2010-03-31,15.635,15.981,15.635,15.748,169092,0
2010-04-01,15.804,16.255,15.724,16.255,182081,0
2010-04-05,16.261,16.273,15.851,15.938,190526,0
2010-04-06,15.9,15.907,15.674,15.748,266298,0
2010-04-07,15.674,16.018,15.674,15.989,286989,0
2010-04-08,16.281,17.54,16.232,17.383,541674,0
2010-04-09,17.509,17.561,17.097,17.334,141278,0
2010-04-12,17.463,17.752,17.31,17.685,206316,0
2010-04-13,17.678,17.736,17.391,17.449,153727,0
2010-04-14,17.463,17.736,17.187,17.707,288633,0
2010-04-15,17.752,17.878,17.597,17.752,157499,0
2010-04-16,17.752,17.869,17.253,17.399,163199,0
2010-04-19,17.383,17.525,16.775,17.487,173827,0
2010-04-20,17.479,17.672,17.347,17.532,91566,0
2010-04-21,17.496,17.769,17.43,17.744,88446,0
2010-04-22,17.532,17.898,17.445,17.862,80358,0
2010-04-23,17.928,18.329,17.663,18.291,138450,0
2010-04-26,18.339,18.471,18.208,18.303,168503,0
2010-04-27,18.178,18.443,17.987,17.995,177314,0
2010-04-28,18.185,18.825,18.053,18.361,279353,0
2010-04-29,18.488,18.707,18.273,18.443,189530,0
2010-04-30,18.499,18.616,17.422,17.445,265588,0
2010-05-03,17.496,18.075,17.326,17.869,138687,0
2010-05-04,17.665,17.665,17.376,17.581,166458,0
2010-05-05,17.456,17.816,17.268,17.463,189249,0
2010-05-06,17.406,17.561,16.754,17.253,376397,0
2010-05-07,17.193,17.547,16.393,16.497,307444,0
2010-05-10,17.126,17.619,17.03,17.574,271441,0
2010-05-11,17.406,18.742,17.31,18.398,222246,0
2010-05-12,18.398,18.537,17.972,18.514,211392,0
2010-05-13,18.398,18.567,18.083,18.288,195512,0
2010-05-14,18.105,18.303,17.619,17.816,162855,0
2010-05-17,17.979,18.2,17.479,17.928,313344,0
2010-05-18,18.185,18.251,17.302,17.391,233912,0
2010-05-19,17.319,18.017,17.038,17.914,316458,0
2010-05-20,17.18,18.068,16.834,16.907,381840,0
2010-05-21,16.67,17.625,16.546,17.406,355238,0
2010-05-24,17.355,17.415,16.636,16.834,276745,0
2010-05-25,16.408,17.547,16.408,17.496,379107,0
2010-05-26,17.555,17.862,17.326,17.422,326991,0
2010-05-27,17.777,17.81,17.547,17.777,285113,0
2010-05-28,17.769,17.893,17.371,17.43,260379,0
2010-06-01,17.244,17.383,16.803,16.811,300460,0
2010-06-02,16.85,17.658,16.85,17.634,283879,0
2010-06-03,18.17,18.17,17.619,17.898,248345,0
2010-06-04,17.707,17.707,16.87,16.907,281000,0
2010-06-07,17.046,17.456,16.747,16.787,248837,0
2010-06-08,16.92,17.222,16.684,17.104,285892,0
2010-06-09,17.222,17.729,17.092,17.215,206938,0
2010-06-10,17.31,17.574,17.229,17.555,318849,0
2010-06-11,17.415,17.941,17.31,17.893,120588,0
2010-06-14,18.024,18.581,18.024,18.288,168861,0
2010-06-15,18.361,18.561,18.059,18.294,277643,0
2010-06-16,18.097,18.303,17.907,17.941,153889,0
2010-06-17,17.948,18.369,17.619,18.222,243384,0
2010-06-18,18.119,18.429,17.816,17.839,229538,0
2010-06-21,18.044,18.044,17.173,17.253,333105,0
2010-06-22,17.334,17.606,16.658,16.701,312785,0
2010-06-23,16.724,16.968,16.43,16.504,492677,0
2010-06-24,16.414,16.598,16.145,16.313,286520,0
2010-06-25,16.438,16.818,16.225,16.576,360286,0
2010-06-28,16.598,16.708,16.297,16.438,214321,0
2010-06-29,16.158,16.584,16.137,16.355,276388,0
2010-06-30,16.387,16.596,16.125,16.17,179053,0
2010-07-01,16.076,16.451,15.769,16.342,272435,0
2010-07-02,16.473,16.473,15.864,15.871,170606,0
2010-07-06,15.997,16.489,15.614,15.784,246208,0
2010-07-07,15.893,16.355,15.791,16.327,200726,0
2010-07-08,16.281,16.606,16.158,16.568,204350,0
2010-07-09,16.576,16.782,16.473,16.724,142192,0
2010-07-12,16.724,16.724,16.113,16.32,179299,0
2010-07-13,16.458,16.692,16.193,16.658,214299,0
2010-07-14,16.733,16.826,16.555,16.739,104538,0
2010-07-15,16.708,16.864,16.414,16.739,143222,0
2010-07-16,16.658,16.724,16.363,16.4,274683,0
2010-07-19,16.4,16.636,16.342,16.489,170189,0
2010-07-20,16.458,17.002,16.281,16.988,176621,0
2010-07-21,17.054,17.149,16.555,16.561,142535,0
2010-07-22,16.885,17.262,16.811,17.134,340102,0
2010-07-23,17.023,17.678,16.981,17.525,187935,0
2010-07-26,17.634,18.009,17.445,18.009,183155,0
2010-07-27,18.162,18.264,17.625,17.721,180560,0
2010-07-28,17.642,17.884,17.149,17.262,142915,0
2010-07-29,17.363,17.642,17.046,17.31,254720,0
2010-07-30,17.063,17.456,16.981,17.097,268416,0
2010-08-02,17.31,17.589,17.165,17.371,189099,0
2010-08-03,17.334,17.496,17.063,17.165,188210,0
2010-08-04,17.208,17.383,17.118,17.34,202579,0
2010-08-05,17.244,17.415,17.038,17.31,154273,0
2010-08-06,17.086,17.31,16.76,17.289,123062,0
2010-08-09,17.319,17.752,17.289,17.685,116227,0
2010-08-10,17.422,17.516,17.111,17.229,146493,0
2010-08-11,16.864,17.018,16.739,16.775,195393,0
2010-08-12,16.393,16.944,16.393,16.87,138762,0
2010-08-13,16.858,16.858,16.327,16.355,126824,0
2010-08-16,16.281,16.767,16.209,16.716,207052,0
2010-08-17,16.87,17.126,16.864,16.912,137546,0
2010-08-18,16.944,17.371,16.891,17.165,95605,0
2010-08-19,17.046,17.334,16.891,17.038,224549,0
2010-08-20,17.018,17.215,16.944,17.054,218181,0
2010-08-23,17.111,17.347,16.787,16.818,123858,0
2010-08-24,16.643,16.891,16.297,16.584,167699,0
2010-08-25,16.465,16.981,16.465,16.891,121297,0
2010-08-26,16.907,16.907,16.465,16.473,204004,0
2010-08-27,16.621,16.891,16.178,16.826,154269,0
2010-08-30,16.782,16.885,16.48,16.489,177607,0
2010-08-31,16.44,17.027,16.356,16.86,367113,0
2010-09-01,17.086,17.685,17.054,17.685,254415,0
2010-09-02,17.692,18.119,17.634,18.105,265214,0
2010-09-03,18.244,18.663,18.185,18.346,162811,0
2010-09-07,18.28,18.31,17.76,17.839,159863,0
2010-09-08,17.92,18.089,17.651,17.707,213708,0
2010-09-09,17.907,18.009,17.597,17.777,143870,0
2010-09-10,17.823,18.044,17.713,17.752,93114,0
2010-09-13,17.884,18.463,17.878,18.404,169429,0
2010-09-14,18.294,18.834,18.273,18.625,114741,0
2010-09-15,18.595,18.656,17.935,18.361,213834,0
2010-09-16,18.339,18.413,17.935,18.2,106637,0
2010-09-17,18.398,18.587,17.816,18.42,190316,0
2010-09-20,18.506,18.817,18.332,18.729,193182,0
2010-09-21,18.735,18.781,18.42,18.532,125700,0
2010-09-22,18.488,18.567,18.147,18.361,108034,0
2010-09-23,18.228,18.742,18.208,18.45,153242,0
2010-09-24,18.698,18.95,18.67,18.95,144524,0
2010-09-27,19,19.256,18.841,19.178,149205,0
2010-09-28,19.265,19.265,18.722,19.205,182447,0
2010-09-29,19.11,19.963,19.075,19.84,296127,0
2010-09-30,19.95,19.95,19.268,19.654,362347,0
2010-10-01,19.791,19.956,19.5,19.655,146500,0
2010-10-04,19.683,19.743,19.075,19.228,171251,0
2010-10-05,19.406,19.773,19.089,19.712,158891,0
2010-10-06,19.712,19.822,19.522,19.663,137320,0
2010-10-07,19.805,20.13,19.63,20.057,143892,0
2010-10-08,20.065,20.565,20.036,20.402,187812,0
2010-10-11,20.38,20.725,20.346,20.488,103320,0
2010-10-12,20.441,20.638,20.175,20.601,168601,0
2010-10-13,20.689,21.299,20.58,20.876,188064,0
2010-10-14,20.938,21.04,20.387,20.601,142188,0
2010-10-15,20.748,20.867,20.395,20.668,188226,0
2010-10-18,20.756,20.976,20.661,20.909,105323,0
2010-10-19,20.645,20.756,19.993,20.136,180504,0
2010-10-20,20.262,20.395,20.079,20.175,100358,0
2010-10-21,20.301,20.301,19.398,19.61,136688,0
2010-10-22,19.663,19.779,19.565,19.759,64762,0
2010-10-25,19.861,20.136,19.853,19.909,75884,0
2010-10-26,19.822,20.204,19.699,19.978,101749,0
2010-10-27,19.883,19.963,19.256,19.703,121163,0
2010-10-28,19.861,19.941,19.5,19.691,75571,0
2010-10-29,19.632,19.844,19.368,19.431,106380,0
2010-11-01,19.486,19.571,19.146,19.338,144153,0
2010-11-02,19.527,19.799,19.445,19.785,127240,0
2010-11-03,19.785,20.027,19.663,20,85080,0
2010-11-04,20.353,20.999,20.353,20.976,186147,0
2010-11-05,21.048,21.703,20.999,21.373,313650,0
2010-11-08,21.181,21.292,20.793,21.278,115063,0
2010-11-09,21.292,21.292,20.689,20.793,111494,0
2010-11-10,20.867,21.424,20.786,21.424,124285,0
2010-11-11,21.24,21.68,21.136,21.467,63507,0
2010-11-12,21.306,21.49,21.16,21.16,80059,0
2010-11-15,21.233,21.233,20.725,20.748,103181,0
2010-11-16,20.676,20.947,20.292,20.462,139645,0
2010-11-17,20.47,20.615,20.366,20.537,127623,0
2010-11-18,20.506,21.079,20.506,20.682,235748,0
2010-11-19,20.689,20.922,20.402,20.704,147973,0
2010-11-22,20.622,20.947,20.601,20.807,91649,0
2010-11-23,20.58,20.903,20.58,20.798,109897,0
2010-11-24,20.909,21.299,20.909,21.299,106861,0
2010-11-26,21.203,21.343,21.167,21.255,25408,0
2010-11-29,21.122,21.424,20.732,21.32,156629,0
2010-11-30,21.073,21.206,20.939,20.969,287333,0
2010-12-01,21.314,21.416,20.947,21.079,151199,0
2010-12-02,21.095,21.365,20.931,21.365,137987,0
2010-12-03,20.793,21.424,20.793,21.388,144949,0
2010-12-06,21.343,21.68,21.299,21.577,99855,0
2010-12-07,21.805,21.982,21.68,21.741,149616,0
2010-12-08,21.797,21.908,21.547,21.554,110769,0
2010-12-09,21.711,21.711,21.16,21.19,121504,0
2010-12-10,21.19,21.534,21.128,21.431,96803,0
2010-12-13,21.474,21.562,20.889,20.922,160144,0
2010-12-14,20.882,20.96,20.835,20.916,131364,0
2010-12-15,20.772,21.128,20.615,20.725,152010,0
2010-12-16,20.689,20.969,20.57,20.703,139411,0
2010-12-17,20.712,20.712,20.426,20.58,242230,0
2010-12-20,20.58,20.741,20.478,20.528,141804,0
2010-12-21,20.622,20.756,20.543,20.712,64639,0
2010-12-22,20.725,20.741,20.482,20.488,62005,0
2010-12-23,20.497,20.497,20.315,20.353,94344,0
2010-12-27,20.315,20.528,20.136,20.478,46696,0
2010-12-28,20.482,20.537,20.284,20.284,100607,0
2010-12-29,20.36,20.545,20.299,20.418,59483,0
2010-12-30,20.418,20.65,20.418,20.442,67355,0
2010-12-31,20.44,20.461,20.088,20.132,91677,0
2011-01-03,20.346,20.653,20.308,20.47,137407,0
2011-01-04,20.514,20.557,19.844,19.933,120109,0
2011-01-05,19.883,19.917,19.646,19.766,183363,0
2011-01-06,19.72,19.743,19.132,19.242,278033,0
2011-01-07,19.28,19.461,18.785,19.242,115656,0
2011-01-10,19.102,19.186,18.722,18.809,192735,0
2011-01-11,18.911,19.178,18.625,19.162,159228,0
2011-01-12,19.33,19.571,19.102,19.234,99200,0
2011-01-13,19.256,19.302,18.95,19.051,156961,0
2011-01-14,19.021,19.021,18.825,18.95,123760,0
2011-01-18,18.883,18.935,18.529,18.565,160795,0
2011-01-19,18.503,18.512,17.641,17.878,321142,0
2011-01-20,17.769,18.361,17.769,17.941,167582,0
2011-01-21,18.059,18.059,17.625,17.884,311312,0
2011-01-24,17.831,18.134,17.789,17.972,104905,0
2011-01-25,17.935,17.941,17.606,17.847,154118,0
2011-01-26,17.862,17.987,17.555,17.855,234210,0
2011-01-27,17.795,18.083,17.744,17.995,196875,0
2011-01-28,18.017,18.068,17.634,17.795,206011,0
2011-01-31,17.927,18.048,17.683,17.948,167556,0
2011-02-01,18.017,18.339,17.862,18.28,181992,0
2011-02-02,18.208,18.215,17.957,17.957,153357,0
2011-02-03,17.899,18.586,17.839,18.156,164210,0
2011-02-04,18.153,18.153,17.914,18.004,148088,0
2011-02-07,17.979,18.339,17.979,18.017,66770,0
2011-02-08,17.957,18.03,17.823,18.03,140884,0
2011-02-09,17.979,18.134,17.847,18.044,86664,0
2011-02-10,17.98,18.128,17.809,18.061,111224,0
2011-02-11,18.005,18.23,17.973,18.188,174367,0
2011-02-14,18.147,18.317,17.941,17.979,99686,0
2011-02-15,17.935,18.044,17.625,17.634,165347,0
2011-02-16,17.728,17.759,17.595,17.72,147910,0
2011-02-18,17.776,18.011,17.623,17.706,107750,0
2011-02-22,17.597,18.075,17.589,17.935,302741,0
2011-02-23,17.965,17.979,17.415,17.589,225910,0
2011-02-24,17.572,17.801,17.506,17.672,185766,0
2011-02-25,17.713,18.024,17.649,18.018,124449,0
2011-02-28,18.008,18.067,17.738,17.813,139009,0
2011-03-01,17.839,17.928,17.537,17.572,249511,0
2011-03-02,17.617,17.907,17.565,17.855,148635,0
2011-03-03,18.011,18.298,17.973,18.077,170315,0
2011-03-04,18.054,18.121,17.684,17.907,152507,0
2011-03-07,17.996,17.996,17.706,17.743,163088,0
2011-03-08,17.713,18.07,17.698,17.847,109466,0
2011-03-09,17.801,18.011,17.743,17.855,71245,0
2011-03-10,17.706,18.054,17.553,17.743,191948,0
2011-03-11,17.684,17.949,17.617,17.759,143758,0
2011-03-14,17.604,17.789,17.435,17.565,367165,0
2011-03-15,17.314,17.768,17.256,17.617,259506,0
2011-03-16,17.579,17.595,17.322,17.453,299136,0
2011-03-17,17.699,17.699,16.992,17.043,630904,0
2011-03-18,17.168,17.338,16.944,17.093,2190191,0
2011-03-21,17.248,17.604,17.182,17.565,391750,0
2011-03-22,17.61,17.759,17.271,17.277,263937,0
2011-03-23,17.322,17.36,17.003,17.33,280520,0
2011-03-24,17.403,17.617,17.271,17.559,200365,0
2011-03-25,17.61,18.07,17.484,17.869,199040,0
2011-03-28,17.847,18.024,17.475,17.553,134405,0
2011-03-29,17.559,17.92,17.38,17.884,132230,0
2011-03-30,17.949,18.335,17.941,18.321,125034,0
2011-03-31,18.262,18.338,17.957,18.124,185300,0
2011-04-01,18.238,18.425,18.077,18.136,126312,0
2011-04-04,18.268,18.268,17.782,17.847,133090,0
2011-04-05,17.862,18.468,17.782,18.417,151448,0
2011-04-06,18.44,18.534,18.173,18.335,214545,0
2011-04-07,18.409,19.047,18.409,18.741,197647,0
2011-04-08,18.841,18.841,18.291,18.394,178415,0
2011-04-11,18.35,18.586,18.335,18.543,131929,0
2011-04-12,18.461,18.894,18.441,18.567,220936,0
2011-04-13,18.683,18.705,18.246,18.52,177491,0
2011-04-14,18.432,18.44,18.197,18.417,107045,0
2011-04-15,18.44,18.468,18.203,18.44,219235,0
2011-04-18,18.261,18.261,17.789,18.121,120353,0
2011-04-19,18.203,18.284,17.789,17.884,125284,0
2011-04-20,18.091,18.579,18.091,18.579,131645,0
2011-04-21,18.61,18.623,18.225,18.314,119368,0
2011-04-25,18.298,18.358,18.128,18.211,120669,0
2011-04-26,18.115,18.614,18.115,18.335,157124,0
2011-04-27,18.358,18.994,18.261,18.971,201768,0
2011-04-28,18.921,18.971,18.662,18.809,94689,0
2011-04-29,18.835,18.924,18.673,18.878,162617,0
2011-05-02,18.958,19.009,18.52,18.579,166568,0
2011-05-03,18.587,19.021,18.441,18.993,156815,0
2011-05-04,19.047,19.23,18.928,19.134,145473,0
2011-05-05,19.165,19.441,18.797,18.933,230534,0
2011-05-06,19.172,19.237,18.785,18.8,110688,0
2011-05-09,18.792,18.912,18.728,18.891,103219,0
2011-05-10,18.928,19.363,18.928,19.355,151059,0
2011-05-11,19.231,19.335,18.941,19.021,145243,0
2011-05-12,18.958,19.548,18.758,19.527,130083,0
2011-05-13,19.557,19.562,19.189,19.207,106702,0
2011-05-16,19.148,19.172,18.713,18.721,190754,0
2011-05-17,18.792,18.944,18.631,18.721,129854,0
2011-05-18,18.728,18.921,18.46,18.875,125398,0
2011-05-19,18.987,20.138,18.987,19.527,326316,0
2011-05-20,19.419,19.53,18.813,18.83,370636,0
2011-05-23,18.543,19.201,18.543,18.994,303415,0
2011-05-24,19.083,19.252,18.833,19.164,178980,0
2011-05-25,19.134,19.394,19.096,19.224,159640,0
2011-05-26,19.224,19.603,19.069,19.569,149913,0
2011-05-27,19.618,19.789,19.314,19.486,133152,0
2011-05-31,19.694,20.153,19.618,20.135,319310,0
2011-06-01,20.164,20.164,19.299,19.441,518044,0
2011-06-02,19.357,19.454,19.013,19.344,343684,0
2011-06-03,19.06,19.686,19.052,19.351,232323,0
2011-06-06,19.357,19.388,19.134,19.165,256954,0
2011-06-07,19.299,20.164,19.299,19.454,287683,0
2011-06-08,19.314,19.388,19.068,19.156,303206,0
2011-06-09,19.321,20.483,19.284,20.41,289598,0
2011-06-10,20.345,20.472,19.695,20.021,334620,0
2011-06-13,20.114,20.449,19.979,20.247,278267,0
2011-06-14,20.41,20.876,20.41,20.65,221476,0
2011-06-15,20.456,20.723,20.218,20.276,159563,0
2011-06-16,20.311,20.757,20.123,20.479,141725,0
2011-06-17,20.627,21.321,20.589,21.232,687543,0
2011-06-20,21.232,21.814,21.232,21.613,291256,0
2011-06-21,21.83,21.874,21.592,21.836,245255,0
2011-06-22,21.741,21.777,20.891,20.896,274587,0
2011-06-23,20.694,21.239,20.545,21.188,347496,0
2011-06-24,21.254,21.262,20.904,21.044,224259,0
2011-06-27,21.075,21.419,20.97,21.285,165039,0
2011-06-28,21.344,21.949,21.344,21.934,158997,0
2011-06-29,22.038,22.075,21.525,21.659,142929,0
2011-06-30,21.77,21.884,21.464,21.505,102024,0
2011-07-01,21.559,22.01,21.375,21.904,195948,0
2011-07-05,21.978,22.672,21.733,22.637,288393,0
2011-07-06,22.634,22.971,22.338,22.948,256841,0
2011-07-07,20.798,21.784,20.33,20.859,963825,0
2011-07-08,20.716,21.462,20.553,21.39,422182,0
2011-07-11,21.091,21.44,20.988,21.174,268768,0
2011-07-12,21.174,21.592,21.174,21.39,238138,0
2011-07-13,21.471,21.949,21.366,21.592,188194,0
2011-07-14,21.592,21.955,21.224,21.351,192851,0
2011-07-15,21.448,21.592,21.218,21.405,210416,0
2011-07-18,21.292,21.539,21.12,21.412,215727,0
2011-07-19,21.624,22.296,21.546,22.255,271443,0
2011-07-20,22.295,22.295,21.448,21.539,352621,0
2011-07-21,21.605,21.949,21.456,21.92,313991,0
2011-07-22,21.927,22.27,21.703,22.132,121353,0
2011-07-25,21.911,22.044,21.412,21.448,174142,0
2011-07-26,21.512,22.06,21.504,21.819,166879,0
2011-07-27,21.777,21.777,20.859,20.876,237553,0
2011-07-28,20.945,21.427,20.718,20.794,159760,0
2011-07-29,20.614,20.984,20.357,20.773,233930,0
2011-08-01,20.996,21.044,20.472,20.904,295854,0
2011-08-02,20.854,20.958,19.685,19.724,294301,0
2011-08-03,19.778,20.924,19.208,20.815,312577,0
2011-08-04,20.508,20.62,19.368,19.384,294154,0
2011-08-05,19.552,20.41,18.454,19.797,403123,0
2011-08-08,19.238,20.14,18.642,18.665,504085,0
2011-08-09,19.253,20.308,18.008,20.276,551393,0
2011-08-10,19.686,20.03,18.762,18.83,426086,0
2011-08-11,18.957,20.059,18.881,19.679,276259,0
2011-08-12,19.901,20.366,18.857,19.172,289072,0
2011-08-15,19.246,19.365,18.487,19.082,152162,0
2011-08-16,18.85,18.949,18.29,18.605,267725,0
2011-08-17,18.716,18.941,17.796,18.229,265251,0
2011-08-18,17.771,18.29,17.18,17.605,432661,0
2011-08-19,17.341,17.627,17.048,17.303,370923,0
2011-08-22,17.708,18.008,17.442,17.778,247836,0
2011-08-23,17.835,19.007,17.573,18.83,225458,0
2011-08-24,18.771,19.419,18.38,18.678,196831,0
2011-08-25,18.83,19.197,17.791,17.85,186726,0
2011-08-26,17.839,18.613,17.468,18.435,194230,0
2011-08-29,18.545,19.112,18.487,19.096,156510,0
2011-08-30,19.013,19.388,18.678,18.957,233726,0
2011-08-31,19.121,19.639,18.626,18.948,264386,0
2011-09-01,18.932,19.053,17.726,17.8,306179,0
2011-09-02,17.6,17.706,17.25,17.562,271980,0
2011-09-06,16.95,18.066,16.95,18.014,311156,0
2011-09-07,18.268,18.662,18.028,18.179,295866,0
2011-09-08,18.119,18.292,17.575,17.607,285637,0
2011-09-09,17.448,17.982,17.162,17.87,407758,0
2011-09-12,17.62,18.073,17.365,18.041,352077,0
2011-09-13,18.088,18.609,17.711,17.982,328070,0
2011-09-14,18.041,18.517,17.922,18.225,184002,0
2011-09-15,18.397,18.457,17.93,18.104,210762,0
2011-09-16,18.141,18.429,17.915,18.113,845201,0
2011-09-19,17.862,18.329,17.485,18.113,265208,0
2011-09-20,18.299,18.444,17.567,17.575,398301,0
2011-09-21,17.59,17.87,17.222,17.281,348514,0
2011-09-22,16.814,17.561,16.612,17.178,356351,0
2011-09-23,17.121,17.645,17.048,17.524,329262,0
2011-09-26,17.711,18.255,17.561,18.187,181033,0
2011-09-27,18.482,19.078,18.255,18.473,247840,0
2011-09-28,18.49,18.49,17.547,17.547,194354,0
2011-09-29,17.908,18.007,16.882,17.507,230994,0
2011-09-30,17.276,17.573,16.999,17.006,263919,0
2011-10-03,16.862,17.252,16.483,16.565,346390,0
2011-10-04,16.4,17.879,16.286,17.809,348535,0
2011-10-05,17.822,18.404,17.336,17.515,216722,0
2011-10-06,17.531,18.196,17.349,18.147,377130,0
2011-10-07,18.217,18.482,17.991,18.05,282259,0
2011-10-10,18.337,18.925,18.307,18.888,195787,0
2011-10-11,18.735,18.775,18.202,18.76,232812,0
2011-10-12,18.849,19.008,18.435,18.856,209923,0
2011-10-13,18.729,18.729,17.885,18.179,208316,0
2011-10-14,18.367,18.698,18.141,18.564,118475,0
2011-10-17,18.45,18.67,17.831,17.937,177518,0
2011-10-18,17.943,18.482,17.613,18.367,204755,0
2011-10-19,18.329,18.941,18.261,18.388,197924,0
2011-10-20,18.571,18.901,18.021,18.863,144744,0
2011-10-21,19.158,19.618,18.986,19.475,210731,0
2011-10-24,19.475,20.605,19.475,20.522,243567,0
2011-10-25,20.311,20.479,19.279,19.332,176367,0
2011-10-26,19.564,19.605,18.67,19.489,188607,0
2011-10-27,20.175,21.464,19.821,21.246,357300,0
2011-10-28,21.186,21.397,19.605,19.91,272289,0
2011-10-31,19.594,19.854,19.116,19.315,177805,0
2011-11-01,18.577,19.657,18.577,19.128,249637,0
2011-11-02,19.489,19.535,18.949,19.451,175459,0
2011-11-03,19.604,19.604,18.202,19.078,312045,0
2011-11-04,18.94,19.136,18.651,19.078,179418,0
2011-11-07,19.084,19.158,18.557,19.128,126322,0
2011-11-08,19.226,19.325,18.464,19.142,213524,0
2011-11-09,18.695,18.863,18.292,18.414,225017,0
2011-11-10,18.732,19.319,18.552,19.258,205563,0
2011-11-11,19.445,20.343,19.316,20.244,213225,0
2011-11-14,20.167,20.193,19.316,19.522,199993,0
2011-11-15,19.361,19.716,19.105,19.489,263752,0
2011-11-16,19.203,19.821,18.769,18.949,162787,0
2011-11-17,18.977,19.664,18.977,19.423,173145,0
2011-11-18,19.423,19.58,18.849,18.888,169417,0
2011-11-21,18.571,19.069,18.49,18.925,164209,0
2011-11-22,18.844,18.949,18.323,18.464,155966,0
2011-11-23,18.367,18.367,17.687,17.711,170080,0
2011-11-25,17.622,17.796,17.189,17.204,119241,0
2011-11-28,17.795,18.381,17.674,17.991,350298,0
2011-11-29,18.033,18.202,17.561,17.815,403163,0
2011-11-30,18.587,19.402,18.394,19.285,494028,0
2011-12-01,19.233,19.897,19.233,19.361,476705,0
2011-12-02,19.604,19.91,19.405,19.533,261514,0
2011-12-05,19.731,19.731,19.279,19.489,282960,0
2011-12-06,19.494,19.677,19.235,19.511,260200,0
2011-12-07,19.463,19.884,19.078,19.595,229053,0
2011-12-08,19.413,19.413,18.503,18.635,357547,0
2011-12-09,18.635,19.797,18.43,19.738,255374,0
2011-12-12,19.494,19.494,19.008,19.419,159502,0
2011-12-13,19.511,19.604,18.529,18.552,200173,0
2011-12-14,18.467,18.773,18.186,18.229,217507,0
2011-12-15,18.573,18.863,18.353,18.618,235437,0
2011-12-16,18.81,19.243,18.612,18.863,485921,0
2011-12-19,19,19.251,18.376,18.406,200146,0
2011-12-20,18.757,19.282,18.757,19.22,181272,0
2011-12-21,19.092,19.313,18.651,19.243,103700,0
2011-12-22,19.319,19.405,18.801,18.835,114996,0
2011-12-23,18.948,18.956,18.667,18.847,66710,0
2011-12-27,18.719,18.956,18.596,18.842,69643,0
2011-12-28,18.842,18.842,18.596,18.618,83627,0
2011-12-29,18.673,18.948,18.446,18.9,87304,0
2011-12-30,18.953,18.961,18.41,18.41,186079,0
2012-01-03,19.047,19.047,18.229,18.512,194587,0
2012-01-04,18.345,18.659,18.186,18.269,269239,0
2012-01-05,18.269,18.818,17.948,18.642,248556,0
2012-01-06,18.635,18.826,17.957,17.98,366780,0
2012-01-09,18.08,18.503,17.851,18.423,197041,0
2012-01-10,18.612,18.635,18.345,18.467,143282,0
2012-01-11,18.376,18.491,17.851,18.414,235694,0
2012-01-12,18.491,18.581,17.988,18.446,114221,0
2012-01-13,18.186,18.635,18.186,18.246,132434,0
2012-01-17,18.395,18.49,18.198,18.272,142554,0
2012-01-18,18.225,19.22,18.186,19.193,212061,0
2012-01-19,19.198,19.616,19.136,19.511,158315,0
2012-01-20,19.455,19.714,19.397,19.693,254412,0
2012-01-23,19.63,19.777,19.235,19.595,120657,0
2012-01-24,19.533,20.042,19.426,19.936,162466,0
2012-01-25,19.936,20.414,19.73,20.376,229929,0
2012-01-26,20.514,20.514,19.904,20.248,154576,0
2012-01-27,20.179,20.666,20.074,20.506,114534,0
2012-01-30,20.348,20.539,20.171,20.278,103910,0
2012-01-31,20.321,20.46,20.02,20.397,209218,0
2012-02-01,20.455,21.031,20.431,20.766,215081,0
2012-02-02,20.796,21.214,20.628,20.811,157986,0
2012-02-03,21.207,21.741,20.962,21.71,181222,0
2012-02-06,21.488,21.862,21.382,21.677,132763,0
2012-02-07,21.711,22.409,21.596,22.211,167344,0
2012-02-08,22.447,22.464,21.81,22.095,121443,0
2012-02-09,22.194,22.238,21.849,21.885,121989,0
2012-02-10,21.65,21.918,21.226,21.304,136904,0
2012-02-13,21.563,21.869,21.382,21.785,188408,0
2012-02-14,21.596,21.884,21.284,21.831,211387,0
2012-02-15,21.994,22.019,21.012,21.151,185438,0
2012-02-16,21.199,21.747,21.161,21.724,155694,0
2012-02-17,21.794,22.231,21.664,21.955,123949,0
2012-02-21,22.006,22.174,21.375,21.618,289067,0
2012-02-22,21.588,21.694,21.159,21.22,174701,0
2012-02-23,21.22,22.002,21.074,21.658,179104,0
2012-02-24,21.52,21.564,20.891,21.066,167835,0
2012-02-27,20.957,21.105,20.604,21.074,190981,0
2012-02-28,21.074,21.433,20.85,21.258,260257,0
2012-02-29,21.375,21.421,20.578,20.631,150786,0
2012-03-01,20.66,21.035,20.476,20.529,212184,0
2012-03-02,20.412,20.759,19.784,19.977,239625,0
2012-03-05,19.938,20.245,19.77,20.122,246596,0
2012-03-06,20,20.029,19.714,19.898,208508,0
2012-03-07,20.069,20.382,19.602,20.36,139802,0
2012-03-08,20.469,20.575,20.175,20.505,179222,0
2012-03-09,20.514,21.027,20.476,20.897,211822,0
2012-03-12,20.884,21.105,20.698,21.027,111716,0
2012-03-13,21.105,21.579,21.035,21.548,262165,0
2012-03-14,21.458,21.571,21.081,21.151,150211,0
2012-03-15,21.365,21.365,20.496,21.195,205250,0
2012-03-16,21.203,21.571,21.119,21.571,620376,0
2012-03-19,21.472,21.571,20.791,21.049,283084,0
2012-03-20,20.834,21.181,20.644,21.074,153160,0
2012-03-21,21.151,21.333,21.027,21.174,122795,0
2012-03-22,20.943,21.166,20.752,21.151,219437,0
2012-03-23,21.112,21.112,20.514,20.884,296811,0
2012-03-26,21.195,21.987,21.195,21.978,189964,0
2012-03-27,21.949,21.962,21.633,21.678,188461,0
2012-03-28,21.658,21.671,21.066,21.487,169419,0
2012-03-29,21.274,21.542,21.249,21.479,158984,0
2012-03-30,21.668,21.668,21.181,21.211,130291,0
2012-04-02,21.119,21.694,21.049,21.686,159170,0
2012-04-03,21.579,21.711,21.249,21.374,164689,0
2012-04-04,21.112,21.234,20.783,21.012,134434,0
2012-04-05,20.868,21.374,20.868,20.934,120255,0
2012-04-09,20.598,20.982,20.337,20.884,154874,0
2012-04-10,20.85,20.926,20.06,20.337,241035,0
2012-04-11,20.598,21.105,20.429,21.058,195054,0
2012-04-12,21.035,21.319,20.905,21.119,129850,0
2012-04-13,20.982,21.181,20.545,20.868,212632,0
2012-04-16,20.951,21.381,20.62,21.226,164158,0
2012-04-17,21.466,22.246,21.35,22.018,252577,0
2012-04-18,21.841,22.039,21.65,22.019,119965,0
2012-04-19,21.987,22.064,21.09,21.274,132411,0
2012-04-20,21.479,21.642,21.211,21.296,147306,0
2012-04-23,20.912,21.119,20.752,21.058,124859,0
2012-04-24,20.998,21.166,20.529,21.041,155266,0
2012-04-25,21.333,21.619,20.957,21.426,112738,0
2012-04-26,21.381,21.773,21.22,21.726,128549,0
2012-04-27,21.734,22.37,21.35,22.316,152677,0
2012-04-30,22.341,22.341,21.289,21.358,147062,0
2012-05-01,21.35,22.13,21.189,21.289,154612,0
2012-05-02,21.126,22.155,21.126,22.147,131312,0
2012-05-03,22.188,22.504,21.211,21.473,175770,0
2012-05-04,21.296,22.056,21.281,21.396,178996,0
2012-05-07,21.342,21.756,21.326,21.433,177844,0
2012-05-08,21.342,21.801,21.005,21.105,333396,0
2012-05-09,20.8,21.623,20.67,21.442,144164,0
2012-05-10,21.683,21.924,21.35,21.715,106010,0
2012-05-11,21.487,21.779,21.151,21.288,120353,0
2012-05-14,21.012,21.588,20.951,21.174,168081,0
2012-05-15,21.126,21.941,21.049,21.534,112678,0
2012-05-16,21.678,22.155,21.512,21.579,179130,0
2012-05-17,21.52,21.941,21.058,21.479,271292,0
2012-05-18,21.459,22.239,21.203,22.147,255550,0
2012-05-21,22.171,22.591,21.671,22.103,204592,0
2012-05-22,22.103,22.409,21.633,21.918,180560,0
2012-05-23,21.743,22.103,21.671,22.064,287332,0
2012-05-24,22.064,22.18,21.865,22.103,137254,0
2012-05-25,22.11,22.713,22.11,22.512,171276,0
2012-05-29,22.723,22.754,21.91,22.517,127444,0
2012-05-30,22.232,22.264,21.799,21.831,101889,0
2012-05-31,21.953,22.326,21.574,22.025,209690,0
2012-06-01,21.646,22.025,20.971,21.181,192966,0
2012-06-04,21.274,21.924,20.948,21.674,248819,0
2012-06-05,21.508,21.961,21.174,21.583,219930,0
2012-06-06,21.699,23.053,21.592,23.047,323497,0
2012-06-07,23.348,23.68,22.488,22.992,269971,0
2012-06-08,22.992,23.232,22.596,22.76,215445,0
2012-06-11,23.039,23.084,22.195,22.239,234067,0
2012-06-12,22.364,22.637,22.147,22.488,250768,0
2012-06-13,22.364,22.574,21.551,21.66,248632,0
2012-06-14,21.761,22.298,21.566,22.155,223171,0
2012-06-15,22.239,22.729,22.138,22.699,496588,0
2012-06-18,22.428,22.821,22.289,22.428,166907,0
2012-06-19,22.52,23.092,22.428,22.9,198333,0
2012-06-20,22.852,23.224,22.815,23.022,120832,0
2012-06-21,23.039,23.317,22.387,22.621,160825,0
2012-06-22,22.806,23.039,22.458,23.008,173058,0
2012-06-25,22.652,23.161,22.529,22.844,141813,0
2012-06-26,22.852,23.124,22.272,22.497,180433,0
2012-06-27,22.395,22.644,22.212,22.574,96962,0
2012-06-28,22.348,22.751,22.078,22.612,155882,0
2012-06-29,23.053,23.887,22.683,23.572,185607,0
2012-07-02,23.664,24.214,23.485,24.2,177946,0
2012-07-03,24.143,25.011,23.975,24.54,137182,0
2012-07-05,23.161,23.384,21.53,21.969,602243,0
2012-07-06,21.855,22.212,21.574,21.961,257845,0
2012-07-09,21.977,22.264,21.746,21.838,315173,0
2012-07-10,22.078,22.246,21.708,21.846,169775,0
2012-07-11,21.831,21.932,21.266,21.428,173907,0
2012-07-12,21.327,21.629,21.118,21.428,193426,0
2012-07-13,21.49,22.195,21.414,22.13,225920,0
2012-07-16,21.977,22.232,21.878,22.018,123533,0
2012-07-17,22.13,22.364,21.884,21.961,111063,0
2012-07-18,21.977,22.403,21.878,22.195,183519,0
2012-07-19,22.395,22.442,22.078,22.164,72224,0
2012-07-20,21.961,22.018,21.558,21.892,143309,0
2012-07-23,21.459,22.217,21.319,21.87,146177,0
2012-07-24,21.994,21.994,21.508,21.799,165459,0
2012-07-25,22.018,22.126,21.674,21.769,118009,0
2012-07-26,22.155,22.304,21.761,22.031,85876,0
2012-07-27,22.147,22.914,22.147,22.705,128412,0
2012-07-30,22.705,22.96,22.538,22.699,54144,0
2012-07-31,22.582,22.582,21.653,21.668,165052,0
2012-08-01,21.87,22.018,21.274,21.282,183789,0
2012-08-02,21.282,22.039,21.282,21.838,221518,0
2012-08-03,22.226,23.084,22.07,22.9,124454,0
2012-08-06,22.852,23.294,22.806,22.815,112697,0
2012-08-07,23.008,23.711,23.008,23.384,152304,0
2012-08-08,23.294,23.556,23.161,23.241,111192,0
2012-08-09,23.269,23.411,23.14,23.247,119580,0
2012-08-10,23.247,23.45,23.039,23.341,80906,0
2012-08-13,23.362,23.401,22.806,23.124,99752,0
2012-08-14,23.278,23.401,22.984,23.176,197406,0
2012-08-15,23.168,23.517,23,23.224,200547,0
2012-08-16,23.176,23.247,22.326,23.21,160043,0
2012-08-17,23.124,23.418,22.674,22.945,192551,0
2012-08-20,22.9,22.923,22.512,22.806,143234,0
2012-08-21,22.836,23.3,22.699,22.806,118605,0
2012-08-22,22.852,23.047,22.674,22.976,91228,0
2012-08-23,22.883,23.039,22.566,22.566,85377,0
2012-08-24,22.596,22.705,22.421,22.529,66294,0
2012-08-27,22.566,22.829,22.403,22.674,195492,0
2012-08-28,22.629,22.967,22.558,22.939,105356,0
2012-08-29,22.945,23.411,22.861,23.269,71356,0
2012-08-30,23.193,23.193,22.821,23.022,53729,0
2012-08-31,23.232,23.232,22.652,22.729,86904,0
2012-09-04,23.253,23.928,23.21,23.688,199180,0
2012-09-05,23.626,23.758,23.147,23.168,322333,0
2012-09-06,23.505,24.808,23.434,24.776,235594,0
2012-09-07,24.924,24.924,24.208,24.372,145930,0
2012-09-10,24.394,24.597,24.153,24.386,143716,0
2012-09-11,24.3,24.573,24.105,24.27,117640,0
2012-09-12,24.403,24.489,23.928,24.177,79502,0
2012-09-13,24.144,24.614,23.959,24.417,176146,0
2012-09-14,24.573,24.631,24.403,24.503,139490,0
2012-09-17,24.458,24.573,24.17,24.262,118277,0
2012-09-18,24.262,24.293,23.731,23.842,108903,0
2012-09-19,23.894,24.036,23.676,23.944,124064,0
2012-09-20,23.872,24.011,23.709,23.944,154309,0
2012-09-21,24.27,24.529,23.452,23.567,513064,0
2012-09-24,23.701,23.886,23.35,23.692,117642,0
2012-09-25,23.808,24.036,23.336,23.404,139137,0
2012-09-26,23.505,23.576,22.897,22.998,114395,0
2012-09-27,23.1,23.241,22.866,23.202,99155,0
2012-09-28,23.124,23.301,22.59,23.184,79340,0
2012-10-01,23.26,23.692,23.211,23.529,107364,0
2012-10-02,23.622,23.756,23.218,23.387,129869,0
2012-10-03,23.48,23.692,23.06,23.1,101595,0
2012-10-04,23.133,23.631,22.911,23.631,138433,0
2012-10-05,23.676,23.864,23.489,23.638,163178,0
2012-10-08,23.582,24.011,23.582,23.764,124728,0
2012-10-09,23.748,23.777,22.641,22.678,96720,0
2012-10-10,22.787,23.133,22.662,22.949,106422,0
2012-10-11,23.202,23.396,22.772,22.949,98633,0
2012-10-12,22.889,23.007,22.655,22.732,82923,0
2012-10-15,22.724,22.936,22.481,22.881,82517,0
2012-10-16,22.982,23.007,22.686,22.881,93975,0
2012-10-17,22.959,23.152,22.694,22.943,97535,0
2012-10-18,22.889,23.279,22.873,23.076,102425,0
2012-10-19,22.936,22.936,22.514,22.641,183989,0
2012-10-22,22.632,22.686,22.085,22.204,86814,0
2012-10-23,22.053,22.239,21.686,22.129,99716,0
2012-10-24,22.239,22.239,21.897,22.085,36615,0
2012-10-25,22.232,22.357,21.921,22.334,81223,0
2012-10-26,22.396,22.546,21.897,22.422,99813,0
2012-10-31,22.49,22.606,21.952,22.146,100405,0
2012-11-01,22.137,22.78,21.867,22.522,178662,0
2012-11-02,22.686,22.78,22.102,22.102,106048,0
2012-11-05,22.18,23.247,22.18,22.998,138310,0
2012-11-06,23.133,23.473,23.014,23.301,101341,0
2012-11-07,23.067,23.42,22.357,22.365,140564,0
2012-11-08,22.404,22.49,21.569,21.812,139043,0
2012-11-09,21.711,22.044,21.367,21.828,90160,0
2012-11-12,21.906,22.061,21.64,21.828,34096,0
2012-11-13,21.75,22.255,21.671,21.843,168074,0
2012-11-14,21.906,22.044,21.531,21.632,138793,0
2012-11-15,21.75,21.937,21.305,21.586,97782,0
2012-11-16,21.501,21.662,20.797,21.319,153771,0
2012-11-19,21.516,22.03,21.297,22.024,112685,0
2012-11-20,21.913,22.102,21.756,21.93,126936,0
2012-11-21,22.008,22.272,21.882,22.204,59320,0
2012-11-23,22.326,22.747,22.093,22.747,55861,0
2012-11-26,22.641,22.67,21.812,22.187,140034,0
2012-11-27,22.137,22.858,22.137,22.46,89755,0
2012-11-28,22.422,23.27,22.18,23.27,121539,0
2012-11-29,23.253,23.56,22.802,23.06,117163,0
2012-11-30,23.107,23.107,22.43,22.678,193320,0
2012-12-03,23.606,23.77,22.943,23.404,283986,0
2012-12-04,23.363,23.363,22.49,23.193,318492,0
2012-12-05,23.233,23.357,22.514,22.539,263934,0
2012-12-06,22.577,22.897,22.414,22.741,174337,0
2012-12-07,22.897,22.92,22.59,22.858,138638,0
2012-12-10,22.858,23.336,22.78,23.116,203892,0
2012-12-11,23.287,23.287,22.949,23.051,253272,0
2012-12-12,23.474,23.525,21.904,22.03,250456,0
2012-12-13,22.038,22.286,21.87,22.081,114838,0
2012-12-14,21.921,22.108,21.769,22.099,122265,0
2012-12-17,22.138,22.976,22.125,22.959,172610,0
2012-12-18,22.976,23.433,22.689,23.046,106045,0
2012-12-19,23.051,23.66,23.051,23.357,181097,0
2012-12-20,23.372,23.821,23.046,23.161,130728,0
2012-12-21,22.935,23.408,22.664,23.399,616982,0
2012-12-24,23.169,23.482,23.051,23.417,74682,0
2012-12-26,23.482,23.525,22.201,22.309,157276,0
2012-12-27,22.267,22.538,21.785,22.402,127022,0
2012-12-28,22.309,22.587,22.046,22.35,127027,0
2012-12-31,22.421,23.325,22.232,23.169,185116,0
2013-01-02,23.491,23.856,22.468,22.808,215106,0
2013-01-03,22.184,23.161,22.046,22.95,195762,0
2013-01-04,23.036,23.568,22.908,23.131,178344,0
2013-01-07,22.943,23.222,22.823,23.179,186269,0
2013-01-08,23.222,23.305,22.631,22.791,122010,0
2013-01-09,22.892,23.02,22.631,22.664,204727,0
2013-01-10,22.699,22.831,21.989,22.546,169026,0
2013-01-11,22.587,22.747,22.138,22.201,219707,0
2013-01-14,22.156,22.386,21.769,22.209,333597,0
2013-01-15,22.125,22.774,21.777,22.613,272354,0
2013-01-16,22.681,22.681,22.286,22.587,132108,0
2013-01-17,22.731,22.8,22.531,22.595,240864,0
2013-01-18,22.647,22.867,22.411,22.767,134392,0
2013-01-22,22.774,22.917,22.495,22.823,123515,0
2013-01-23,22.74,22.908,22.531,22.689,152948,0
2013-01-24,22.8,23.261,22.757,22.831,120812,0
2013-01-25,22.883,23.046,22.495,23.046,156418,0
2013-01-28,23.078,23.161,22.731,22.993,210753,0
2013-01-29,23.011,23.102,22.808,23.102,115111,0
2013-01-30,23.138,23.138,22.554,22.757,145206,0
2013-01-31,22.774,23.325,22.774,23.289,195301,0
2013-02-01,23.474,23.509,23.051,23.146,167403,0
2013-02-04,23.06,23.102,22.613,22.783,118816,0
2013-02-05,22.95,23.525,22.757,23.363,135512,0
2013-02-06,23.289,23.441,23.068,23.281,72309,0
2013-02-07,23.146,23.146,21.844,21.953,191875,0
2013-02-08,22.03,22.081,21.863,21.979,140315,0
2013-02-11,22.006,22.056,21.456,21.667,175964,0
2013-02-12,21.751,21.997,21.6,21.894,205778,0
2013-02-13,21.854,21.947,21.6,21.769,178068,0
2013-02-14,21.6,21.785,21.525,21.667,71560,0
2013-02-15,21.751,22.046,21.22,21.701,260195,0
2013-02-19,21.854,22.342,21.583,22.156,166688,0
2013-02-20,22.156,22.477,21.904,22.099,231721,0
2013-02-21,22.148,22.512,22.014,22.046,164926,0
2013-02-22,22.129,22.267,21.835,22.072,179537,0
2013-02-25,22.125,22.129,21.423,21.423,241178,0
2013-02-26,21.499,21.912,21.431,21.6,261447,0
2013-02-27,21.65,22.081,21.555,21.811,108552,0
2013-02-28,21.777,21.921,21.555,21.674,164114,0
2013-03-01,21.509,21.961,21.509,21.953,176371,0
2013-03-04,21.921,22.023,21.406,21.583,128243,0
2013-03-05,21.65,21.819,21.423,21.565,236625,0
2013-03-06,21.642,21.642,21.32,21.499,126477,0
2013-03-07,21.608,21.608,21.287,21.396,126403,0
2013-03-08,21.532,21.819,21.312,21.752,377545,0
2013-03-11,21.693,21.971,21.693,21.921,165070,0
2013-03-12,21.921,22.158,21.879,21.963,128312,0
2013-03-13,21.948,22.344,21.939,22.158,149578,0
2013-03-14,22.082,22.185,21.802,22.117,270319,0
2013-03-15,22.139,22.148,21.674,21.736,693711,0
2013-03-18,21.583,21.802,21.583,21.684,149720,0
2013-03-19,21.674,21.794,21.363,21.532,142436,0
2013-03-20,21.702,21.794,21.532,21.769,174547,0
2013-03-21,21.525,21.573,20.068,20.542,509607,0
2013-03-22,20.6,20.821,20.525,20.669,311953,0
2013-03-25,20.669,20.913,20.481,20.711,309520,0
2013-03-26,20.736,20.745,20.296,20.441,198611,0
2013-03-27,20.331,20.475,20.161,20.397,210347,0
2013-03-28,20.481,20.635,20.134,20.433,345561,0
2013-04-01,20.525,20.609,20.287,20.481,194907,0
2013-04-02,20.55,20.803,20.508,20.669,217524,0
2013-04-03,20.711,20.882,20.27,20.458,259353,0
2013-04-04,20.405,20.617,20.246,20.6,185710,0
2013-04-05,20.331,20.855,20.322,20.845,138732,0
2013-04-08,20.855,20.855,20.498,20.837,91728,0
2013-04-09,20.882,21.023,20.772,20.789,122708,0
2013-04-10,20.864,21.075,20.745,21.014,123615,0
2013-04-11,20.813,21.152,20.652,20.913,253496,0
2013-04-12,20.828,21.101,20.669,20.882,151935,0
2013-04-15,20.644,20.694,20.112,20.246,280629,0
2013-04-16,20.331,20.356,19.959,20.104,179369,0
2013-04-17,19.913,19.975,19.264,19.289,224310,0
2013-04-18,19.272,19.356,18.874,18.994,149402,0
2013-04-19,18.985,19.272,18.975,19.211,139859,0
2013-04-22,19.255,19.34,18.756,18.985,166592,0
2013-04-23,19.102,19.272,18.917,19.153,140446,0
2013-04-24,19.111,19.51,19.001,19.476,141931,0
2013-04-25,19.576,20.152,19.501,19.993,119731,0
2013-04-26,19.983,20.152,19.773,20.068,201526,0
2013-04-29,20.278,20.278,19.857,19.932,119521,0
2013-04-30,19.867,20.331,19.832,20.322,171953,0
2013-05-01,20.204,20.278,19.604,19.618,187235,0
2013-05-02,19.669,19.841,19.595,19.696,94209,0
2013-05-03,19.904,20.405,19.803,20.121,160481,0
2013-05-06,20.121,20.331,19.983,20.024,87128,0
2013-05-07,20.015,20.542,19.966,20.542,76813,0
2013-05-08,20.508,20.702,20.38,20.635,123543,0
2013-05-09,20.635,20.762,20.339,20.488,103680,0
2013-05-10,20.592,21.048,20.567,20.855,104758,0
2013-05-13,20.845,20.905,20.542,20.644,74076,0
2013-05-14,20.644,20.913,20.617,20.891,189787,0
2013-05-15,20.803,21.101,20.711,20.813,113815,0
2013-05-16,20.686,20.93,20.134,20.481,197113,0
2013-05-17,20.475,21.152,20.475,20.813,202487,0
2013-05-20,20.686,21.048,20.567,20.964,114444,0
2013-05-21,20.964,21.023,20.796,20.973,107365,0
2013-05-22,20.948,21.28,20.779,20.905,142802,0
2013-05-23,20.488,21.583,20.441,21.152,210406,0
2013-05-24,20.905,21.674,20.905,21.499,184685,0
2013-05-28,21.674,21.829,21.456,21.573,171872,0
2013-05-29,21.431,21.499,21.177,21.22,124816,0
2013-05-30,21.22,21.6,21.22,21.353,88739,0
2013-05-31,21.292,21.522,21.071,21.079,212565,0
2013-06-03,21.039,21.456,20.874,21.372,264104,0
2013-06-04,21.406,21.674,21.177,21.555,108373,0
2013-06-05,21.516,21.794,21.353,21.509,101049,0
2013-06-06,21.456,21.643,21.244,21.633,112484,0
2013-06-07,21.787,21.955,21.456,21.583,107603,0
2013-06-10,21.609,21.702,21.509,21.668,54914,0
2013-06-11,21.481,21.627,21.304,21.43,51768,0
2013-06-12,21.525,21.525,21.007,21.092,90382,0
2013-06-13,21.151,21.463,21.1,21.423,136710,0
2013-06-14,21.353,21.509,21.168,21.209,70577,0
2013-06-17,21.389,21.43,21.219,21.319,79377,0
2013-06-18,21.363,21.77,21.279,21.693,60268,0
2013-06-19,21.736,21.736,21.185,21.201,90561,0
2013-06-20,20.938,20.982,20.77,20.812,130224,0
2013-06-21,20.853,21.141,20.624,20.812,270932,0
2013-06-24,20.634,20.873,20.251,20.574,129583,0
2013-06-25,20.717,20.999,20.677,20.753,90275,0
2013-06-26,20.873,21.048,20.584,20.659,70158,0
2013-06-27,20.761,21.074,20.734,21.048,66294,0
2013-06-28,21.057,21.541,21.007,21.168,841330,0
2013-07-01,21.219,21.778,21.219,21.472,129682,0
2013-07-02,21.472,21.693,21.319,21.693,113116,0
2013-07-03,21.592,21.887,21.547,21.778,117237,0
2013-07-05,21.887,22.084,21.371,21.955,92173,0
2013-07-08,21.973,22.517,21.914,22.457,113482,0
2013-07-09,22.549,22.914,22.457,22.82,123440,0
2013-07-10,22.771,23.092,22.736,22.941,168896,0
2013-07-11,23.136,23.49,23.101,23.466,123722,0
2013-07-12,23.407,23.677,23.214,23.269,124721,0
2013-07-15,23.26,23.37,23.136,23.252,50507,0
2013-07-16,23.214,23.407,22.963,23.008,90089,0
2013-07-17,23.092,23.204,22.744,22.829,69625,0
2013-07-18,22.881,23.388,22.82,23.204,70898,0
2013-07-19,23.101,23.221,22.872,22.914,69951,0
2013-07-22,22.898,23.245,22.787,23.083,54277,0
2013-07-23,23.12,23.279,22.963,23.177,67195,0
2013-07-24,23.348,23.348,22.956,23.058,64563,0
2013-07-25,22.982,23.551,22.973,23.508,95583,0
2013-07-26,23.474,23.474,23.167,23.417,63655,0
2013-07-29,23.356,23.719,23.356,23.535,74091,0
2013-07-30,23.551,23.786,23.388,23.704,91906,0
2013-07-31,23.719,24.143,23.627,23.873,136716,0
2013-08-01,24.016,24.389,24.016,24.332,97317,0
2013-08-02,24.218,24.373,24.143,24.357,61876,0
2013-08-05,24.143,24.575,24.143,24.567,70206,0
2013-08-06,24.296,24.458,23.695,24.136,63965,0
2013-08-07,23.831,24.007,23.66,23.942,80766,0
2013-08-08,24.11,24.373,23.786,24.228,60816,0
2013-08-09,24.1,24.179,23.719,23.949,73461,0
2013-08-12,23.813,24.271,23.786,24.228,97128,0
2013-08-13,24.205,24.575,24.033,24.415,92819,0
2013-08-14,24.349,24.389,23.924,23.998,89243,0
2013-08-15,23.737,23.933,23.269,23.44,108068,0
2013-08-16,23.252,23.474,22.837,22.973,113768,0
2013-08-19,22.973,23.348,22.898,22.973,84565,0
2013-08-20,23.221,23.787,23,23.653,60999,0
2013-08-21,23.508,23.618,22.914,23.177,107933,0
2013-08-22,23.37,23.37,22.599,22.797,96756,0
2013-08-23,22.881,23.008,21.964,22.415,139138,0
2013-08-26,22.388,22.388,21.863,21.998,67514,0
2013-08-27,21.812,22.008,21.346,21.43,119189,0
2013-08-28,21.415,21.684,21.371,21.617,72288,0
2013-08-29,21.643,21.964,21.548,21.794,64081,0
2013-08-30,21.718,21.787,21.226,21.336,89006,0
2013-09-03,21.64,22.125,21.58,22.024,126507,0
2013-09-04,22.13,22.667,21.947,22.534,227506,0
2013-09-05,22.59,22.728,22.227,22.268,80213,0
2013-09-06,22.371,22.471,21.725,22.158,137788,0
2013-09-09,22.312,22.898,22.213,22.837,93550,0
2013-09-10,22.855,23,22.617,22.837,120542,0
2013-09-11,22.845,22.963,22.668,22.941,61261,0
2013-09-12,22.837,22.932,22.489,22.635,98836,0
2013-09-13,22.743,22.898,22.557,22.845,68566,0
2013-09-16,23.076,23.688,23.076,23.229,118321,0
2013-09-17,23.239,23.738,23.185,23.619,109209,0
2013-09-18,23.611,24.214,23.408,24.129,104533,0
2013-09-19,24.137,24.231,23.748,23.788,98206,0
2013-09-20,23.713,24.291,23.526,24.046,530138,0
2013-09-23,24.027,24.307,23.935,24.137,94954,0
2013-09-24,24.206,24.214,23.766,23.832,91508,0
2013-09-25,23.832,23.832,23.205,23.297,146850,0
2013-09-26,23.425,23.986,23.38,23.73,70077,0
2013-09-27,23.568,23.926,23.441,23.601,56059,0
2013-09-30,23.535,23.935,23.417,23.772,125799,0
2013-10-01,23.697,23.951,23.535,23.779,80126,0
2013-10-02,23.544,23.577,23.252,23.483,63656,0
2013-10-03,23.408,23.577,22.905,23.043,82626,0
2013-10-04,22.982,23.324,22.982,23.245,51843,0
2013-10-07,23.043,23.043,22.635,22.635,89426,0
2013-10-08,22.685,22.803,22.311,22.336,77609,0
2013-10-09,22.479,22.635,22.288,22.414,95000,0
2013-10-10,22.643,23.408,22.395,23.408,105207,0
2013-10-11,23.371,24.174,23.229,24.174,116841,0
2013-10-14,24.12,24.198,23.97,24.174,91421,0
2013-10-15,23.926,24.206,23.766,24.087,76029,0
2013-10-16,24.214,24.57,24.087,24.435,81831,0
2013-10-17,24.435,24.911,24.164,24.878,143063,0
2013-10-18,24.954,25.292,24.773,25.207,138972,0
2013-10-21,25.2,25.336,24.98,25.124,59347,0
2013-10-22,25.149,25.659,25.106,25.607,116042,0
2013-10-23,25.487,25.531,25.379,25.465,83940,0
2013-10-24,25.419,25.566,25.379,25.465,112464,0
2013-10-25,25.566,25.598,25.31,25.487,70538,0
2013-10-28,25.487,25.634,25.411,25.624,145277,0
2013-10-29,25.684,26.177,25.684,26.126,56296,0
2013-10-30,26.151,26.28,25.762,25.965,73198,0
2013-10-31,25.81,25.965,25.429,25.465,162542,0
2013-11-01,25.379,25.548,25.2,25.438,162996,0
2013-11-04,25.447,25.999,25.447,25.956,94251,0
2013-11-05,25.853,25.905,25.583,25.828,58899,0
2013-11-06,25.93,26.016,25.558,25.644,97810,0
2013-11-07,25.828,26.305,25.754,26.025,132987,0
2013-11-08,25.99,26.771,25.888,26.771,153977,0
2013-11-11,26.601,26.992,26.601,26.781,39364,0
2013-11-12,26.747,27.018,26.67,26.882,61923,0
2013-11-13,26.831,27.189,26.831,27.061,66663,0
2013-11-14,27.045,27.511,26.814,27.384,59670,0
2013-11-15,27.239,27.671,26.999,27.611,73579,0
2013-11-18,27.68,27.979,27.536,27.809,108911,0
2013-11-19,27.774,28.521,27.58,27.722,155026,0
2013-11-20,27.638,28.301,27.595,28.112,175312,0
2013-11-21,28.284,29.523,28.055,29.125,191073,0
2013-11-22,29.031,29.031,28.072,28.845,127187,0
2013-11-25,28.886,29.176,28.597,28.674,144057,0
2013-11-26,28.786,29.134,28.581,29.022,83299,0
2013-11-27,29.022,29.116,28.845,29.116,58706,0
2013-11-29,29.219,29.457,28.904,28.923,43013,0
2013-12-02,28.896,29.049,28.072,28.174,102339,0
2013-12-03,28.122,28.208,27.604,27.792,356291,0
2013-12-04,27.589,27.824,27.203,27.494,154398,0
2013-12-05,27.408,28.082,27.358,27.765,62099,0
2013-12-06,28.012,28.012,27.239,27.477,131741,0
2013-12-09,27.468,27.536,27.273,27.433,132335,0
2013-12-10,27.314,27.502,26.907,27.138,66412,0
2013-12-11,27.273,27.273,26.695,26.797,68701,0
2013-12-12,26.882,26.882,26.142,26.185,158833,0
2013-12-13,26.234,26.535,26.234,26.414,112883,0
2013-12-16,26.694,26.89,26.381,26.474,144653,0
2013-12-17,26.406,26.465,25.844,26.11,268614,0
2013-12-18,26.091,26.771,25.98,26.481,333558,0
2013-12-19,26.371,26.526,25.98,26.046,233968,0
2013-12-20,25.861,26.439,25.851,26.28,527625,0
2013-12-23,26.481,26.481,26.091,26.28,171711,0
2013-12-24,26.234,26.585,26.209,26.253,118767,0
2013-12-26,26.346,26.747,26.346,26.593,119957,0
2013-12-27,26.72,26.806,26.295,26.381,171302,0
2013-12-30,26.355,27.102,26.355,27.028,151845,0
2013-12-31,27.163,27.393,26.926,27.061,136361,0
2014-01-02,26.898,27.631,26.72,27.045,214713,0
2014-01-03,27.036,27.47,26.976,27.273,125945,0
2014-01-06,27.273,27.657,26.916,27.189,157854,0
2014-01-07,27.204,27.572,27.062,27.111,109419,0
2014-01-08,27.07,27.07,26.414,26.549,135126,0
2014-01-09,26.132,26.381,25.707,26.201,141226,0
2014-01-10,26.125,26.125,25.605,25.861,102209,0
2014-01-13,25.587,25.725,24.883,25.035,139452,0
2014-01-14,25.07,25.503,24.831,25.248,67235,0
2014-01-15,25.189,25.472,24.695,24.779,192687,0
2014-01-16,24.643,24.643,24.05,24.518,112789,0
2014-01-17,24.508,24.798,24.457,24.737,125591,0
2014-01-21,24.977,25.463,24.89,25.129,159454,0
2014-01-22,25.045,25.248,24.95,25.139,108515,0
2014-01-23,25.129,25.326,24.89,25.214,197566,0
2014-01-24,25.112,25.232,24.993,25.139,178661,0
2014-01-27,25.027,25.291,24.669,24.848,104744,0
2014-01-28,24.789,24.89,24.125,24.348,233623,0
2014-01-29,24.16,24.33,23.76,23.894,118510,0
2014-01-30,24.014,24.14,23.7,23.902,165378,0
2014-01-31,23.477,24.031,23.469,23.792,156883,0
2014-02-03,23.725,23.769,22.959,23.036,204592,0
2014-02-04,23.188,23.188,22.799,22.901,119336,0
2014-02-05,22.83,23.113,22.38,22.976,191504,0
2014-02-06,23.282,23.598,22.857,23.3,172998,0
2014-02-07,23.521,23.7,23.318,23.649,163395,0
2014-02-10,23.7,23.7,22.83,22.966,191437,0
2014-02-11,22.976,23.419,22.976,23.036,141537,0
2014-02-12,22.966,23.223,22.55,22.745,123408,0
2014-02-13,22.55,23.011,22.55,22.959,87115,0
2014-02-14,22.966,22.966,22.55,22.72,80216,0
2014-02-18,22.806,22.934,22.55,22.83,93926,0
2014-02-19,22.799,23.153,22.799,22.891,117346,0
2014-02-20,22.959,23.411,22.874,23.069,161109,0
2014-02-21,23.123,23.351,23.113,23.198,111117,0
2014-02-24,23.147,23.623,23.103,23.188,118539,0
2014-02-25,23.103,23.641,23.069,23.383,305922,0
2014-02-26,23.512,24.33,23.411,24.041,162356,0
2014-02-27,23.989,24.118,23.733,24.031,107027,0
2014-02-28,24.108,24.27,23.769,23.886,218448,0
2014-03-03,23.605,23.725,23.248,23.375,135337,0
2014-03-04,23.649,23.793,23.547,23.614,360773,0
2014-03-05,23.53,24.065,23.53,24.004,327909,0
2014-03-06,24.083,25.209,24.014,25.099,188851,0
2014-03-07,25.202,25.58,25.099,25.546,145835,0
2014-03-10,25.52,25.787,25.236,25.762,156719,0
2014-03-11,25.762,25.762,25.452,25.546,116681,0
2014-03-12,25.443,25.718,25.383,25.452,117227,0
2014-03-13,25.47,25.768,25.415,25.443,114137,0
2014-03-14,25.4,25.803,25.4,25.762,139093,0
2014-03-17,25.854,26.225,25.725,26.191,162503,0
2014-03-18,26.182,26.5,25.949,26.121,103789,0
2014-03-19,26.036,26.036,25.684,25.89,106402,0
2014-03-20,24.899,24.899,22.416,22.545,729991,0
2014-03-21,22.56,24.041,22.372,24.004,626521,0
2014-03-24,24.083,24.083,23.559,23.636,268278,0
2014-03-25,23.721,23.946,23.138,23.241,302902,0
2014-03-26,23.43,23.499,22.129,22.165,171487,0
2014-03-27,22.217,22.57,22.079,22.165,239270,0
2014-03-28,22.147,23.146,22.147,22.982,266665,0
2014-03-31,23.044,23.352,22.759,23.255,287324,0
2014-04-01,23.249,23.721,23.223,23.628,304749,0
2014-04-02,23.618,24.392,23.618,24.359,186842,0
2014-04-03,24.297,24.849,24.297,24.779,195767,0
2014-04-04,24.995,25.245,24.384,24.392,278388,0
2014-04-07,24.264,24.315,23.767,24.229,199518,0
2014-04-08,24.247,24.609,24.066,24.572,135012,0
2014-04-09,24.677,24.677,24.023,24.205,169331,0
2014-04-10,24.179,24.179,22.714,22.724,208632,0
2014-04-11,22.416,23.138,22.156,22.707,306218,0
2014-04-14,22.941,23.328,22.664,22.863,243830,0
2014-04-15,22.819,23.122,22.448,22.923,224289,0
2014-04-16,23.122,23.601,23.094,23.359,186151,0
2014-04-17,23.359,23.92,23.359,23.593,193288,0
2014-04-21,23.551,23.946,23.507,23.901,138254,0
2014-04-22,23.989,24.359,23.688,24.051,188860,0
2014-04-23,23.964,24.351,23.946,24.142,174820,0
2014-04-24,24.282,24.746,24.023,24.446,189740,0
2014-04-25,24.375,24.504,24.229,24.247,172880,0
2014-04-28,24.273,24.779,23.901,24.282,171526,0
2014-04-29,24.333,24.694,24.066,24.093,166478,0
2014-04-30,24.099,24.523,23.731,24.504,182828,0
2014-05-01,24.446,24.694,23.901,24.436,238057,0
2014-05-02,24.453,25.063,24.453,24.599,155228,0
2014-05-05,24.463,24.995,24.051,24.806,227301,0
2014-05-06,24.779,24.779,23.826,23.868,211449,0
2014-05-07,23.893,23.893,23.359,23.826,176472,0
2014-05-08,24.051,25.107,24.051,24.729,284638,0
2014-05-09,24.703,25.528,24.686,25.493,334354,0
2014-05-12,25.622,26.94,25.622,26.878,273241,0
2014-05-13,26.94,27.292,26.742,26.98,284691,0
2014-05-14,26.965,26.965,26.319,26.397,239901,0
2014-05-15,26.156,26.156,25.632,25.882,311118,0
2014-05-16,25.873,26.259,25.829,26.251,147134,0
2014-05-19,26.225,26.345,25.976,26.156,294251,0
2014-05-20,26.002,26.002,23.826,24.402,529519,0
2014-05-21,24.618,25.528,24.531,24.858,229461,0
2014-05-22,24.884,25.47,24.831,25.27,182441,0
2014-05-23,25.313,25.587,25.194,25.537,125234,0
2014-05-27,25.734,26.029,25.642,25.734,111828,0
2014-05-28,25.642,25.684,25.072,25.295,162106,0
2014-05-29,25.407,25.478,24.789,24.813,115172,0
2014-05-30,24.917,25.107,24.746,24.806,171788,0
2014-06-02,24.934,24.971,24.384,24.756,136224,0
2014-06-03,24.736,24.995,24.471,24.798,253285,0
2014-06-04,24.736,25.202,24.65,25.099,142875,0
2014-06-05,25.037,25.967,24.498,25.881,174449,0
2014-06-06,25.967,26.506,25.881,26.002,144931,0
2014-06-09,26.053,26.601,25.889,26.471,124167,0
2014-06-10,26.471,26.524,25.889,26.037,108855,0
2014-06-11,26.011,26.123,25.488,25.959,124362,0
2014-06-12,25.776,26.029,25.368,25.619,147410,0
2014-06-13,25.828,26.168,25.341,25.976,171855,0
2014-06-16,25.899,26.576,25.766,26.471,153454,0
2014-06-17,26.359,26.672,25.932,26.437,189334,0
2014-06-18,26.524,26.817,26.245,26.776,119818,0
2014-06-19,26.872,26.933,26.506,26.541,147493,0
2014-06-20,26.637,26.758,26.072,26.307,844039,0
2014-06-23,26.41,26.566,26.098,26.289,131322,0
2014-06-24,26.331,26.924,26.323,26.437,169892,0
2014-06-25,26.316,26.524,26.123,26.402,113212,0
2014-06-26,26.506,26.506,25.881,26.176,88432,0
2014-06-27,25.994,26.827,25.994,26.766,310330,0
2014-06-30,26.766,26.933,26.593,26.854,119071,0
2014-07-01,26.942,27.663,26.915,27.522,141276,0
2014-07-02,27.462,27.803,27.462,27.679,102641,0
2014-07-03,27.81,28.263,27.81,28.219,76251,0
2014-07-07,28.235,28.271,28.01,28.149,138775,0
2014-07-08,28.176,28.341,27.627,28.149,260341,0
2014-07-09,28.253,28.592,28.226,28.426,131735,0
2014-07-10,28.112,28.297,27.774,27.81,172586,0
2014-07-11,27.81,27.853,27.409,27.713,189088,0
2014-07-14,28.122,28.391,27.967,28.305,199595,0
2014-07-15,28.426,28.426,27.784,28.027,106283,0
2014-07-16,28.184,28.184,27.037,27.158,224608,0
2014-07-17,27.133,27.271,26.933,26.975,162470,0
2014-07-18,26.951,27.471,26.766,27.384,193133,0
2014-07-21,27.184,27.28,26.863,27.133,116042,0
2014-07-22,27.341,27.341,26.888,26.951,131250,0
2014-07-23,26.879,27.046,26.705,26.915,111877,0
2014-07-24,26.951,27.175,26.645,26.896,152970,0
2014-07-25,26.723,26.784,26.307,26.385,95614,0
2014-07-28,26.331,26.444,26.002,26.281,263958,0
2014-07-29,26.298,26.61,26.15,26.402,77597,0
2014-07-30,26.593,27.055,26.359,27.029,161529,0
2014-07-31,26.776,27.062,26.723,26.817,194332,0
2014-08-01,26.846,26.915,26.281,26.811,147273,0
2014-08-04,26.933,27.298,26.75,27.201,137553,0
2014-08-05,27.15,27.713,26.75,27.549,99775,0
2014-08-06,27.322,28.263,27.322,28.176,128874,0
2014-08-07,28.21,28.365,27.585,27.803,156970,0
2014-08-08,27.827,28.792,27.827,28.67,239072,0
2014-08-11,28.914,29.409,28.62,29.113,322053,0
2014-08-12,29.088,29.348,28.445,28.557,185315,0
2014-08-13,28.557,28.557,27.818,28.4,94132,0
2014-08-14,28.566,28.825,28.219,28.651,91552,0
2014-08-15,28.957,28.957,28.044,28.454,119604,0
2014-08-18,28.626,28.957,28.418,28.938,193244,0
2014-08-19,28.931,29.843,28.923,29.651,131894,0
2014-08-20,29.61,29.61,29.044,29.547,176271,0
2014-08-21,29.366,29.688,28.81,29.417,273012,0
2014-08-22,29.521,30.382,29.521,30.191,259886,0
2014-08-25,30.392,30.643,30.277,30.331,147593,0
2014-08-26,30.365,30.939,30.304,30.886,135406,0
2014-08-27,30.886,30.98,30.547,30.643,125832,0
2014-08-28,30.591,30.74,30.068,30.53,112764,0
2014-08-29,30.555,30.74,30.068,30.132,165706,0
2014-09-02,30.068,31.138,30.068,31.067,255681,0
2014-09-03,31.113,31.477,30.868,31.337,391927,0
2014-09-04,31.259,31.547,30.721,30.844,339497,0
2014-09-05,30.601,30.601,29.755,30.495,210024,0
2014-09-08,30.495,30.73,30.132,30.392,186667,0
2014-09-09,30.355,30.479,29.537,29.81,228736,0
2014-09-10,29.834,30.539,29.81,30.392,199661,0
2014-09-11,30.285,30.89,30.084,30.768,214504,0
2014-09-12,30.759,30.768,30.13,30.392,124119,0
2014-09-15,30.47,30.593,30.11,30.242,101743,0
2014-09-16,30.233,31.161,30.233,30.881,142047,0
2014-09-17,30.82,30.838,30.574,30.715,133136,0
2014-09-18,30.9,31.722,30.848,31.687,192475,0
2014-09-19,31.757,31.881,31.065,31.206,480722,0
2014-09-22,31.118,31.17,30.382,30.488,132103,0
2014-09-23,30.261,30.619,30.224,30.252,168482,0
2014-09-24,30.401,31.118,30.242,31.101,120340,0
2014-09-25,31.074,31.652,31.041,31.539,320819,0
2014-09-26,31.426,31.626,31.074,31.083,178153,0
2014-09-29,30.829,31.275,30.82,31.041,122454,0
2014-09-30,30.985,30.985,30.207,30.207,186821,0
2014-10-01,30.207,30.365,29.629,29.872,748486,0
2014-10-02,29.863,30.392,29.75,30.207,113426,0
2014-10-03,30.54,31.032,30.373,30.872,84020,0
2014-10-06,30.856,31.074,29.951,29.978,90265,0
2014-10-07,29.776,29.892,29.232,29.242,135181,0
2014-10-08,29.181,29.795,29.163,29.759,148992,0
2014-10-09,29.497,29.759,28.901,29.252,172889,0
2014-10-10,29.076,30.1,29.076,29.943,173851,0
2014-10-13,29.927,30.33,29.716,29.768,182064,0
2014-10-14,30.1,31.11,30.056,30.705,155280,0
2014-10-15,30.171,31.048,30.13,30.496,294750,0
2014-10-16,30.12,31.127,29.996,30.838,240205,0
2014-10-17,31.005,31.275,30.065,30.156,158416,0
2014-10-20,29.935,30.627,29.935,30.523,164857,0
2014-10-21,30.566,31.312,30.401,31.154,149779,0
2014-10-22,31.232,31.687,30.786,30.803,109090,0
2014-10-23,31.057,31.17,30.696,30.917,211426,0
2014-10-24,31.013,31.013,30.557,30.689,111649,0
2014-10-27,30.54,30.759,30.425,30.673,102423,0
2014-10-28,30.673,31.573,30.401,31.478,240182,0
2014-10-29,31.436,31.749,31.312,31.372,149963,0
2014-10-30,31.294,31.681,31.232,31.558,125058,0
2014-10-31,31.985,31.995,31.083,31.267,259120,0
2014-11-03,31.197,31.531,31.032,31.101,131525,0
2014-11-04,31.005,31.005,30.425,30.54,159610,0
2014-11-05,30.715,31.436,30.715,31.275,153020,0
2014-11-06,31.346,31.985,30.934,31.687,245342,0
2014-11-07,31.558,31.89,31.495,31.573,217755,0
2014-11-10,31.513,31.573,31.223,31.565,80242,0
2014-11-11,31.602,31.812,31.582,31.652,151606,0
2014-11-12,31.697,33.16,31.672,33.065,258918,0
2014-11-13,33.152,33.231,32.765,33.065,135144,0
2014-11-14,33.188,33.326,32.846,33.012,164620,0
2014-11-17,32.925,33.083,32.146,32.187,81394,0
2014-11-18,32.187,32.389,31.961,31.995,165116,0
2014-11-19,32.163,32.397,31.812,32.337,164727,0
2014-11-20,32.564,34.318,32.564,34.089,517118,0
2014-11-21,34.415,34.624,33.396,33.433,319633,0
2014-11-24,33.643,34.415,33.372,34.353,227606,0
2014-11-25,34.545,34.755,34.064,34.527,264386,0
2014-11-26,34.608,34.791,34.117,34.318,193860,0
2014-11-28,34.527,35.562,34.397,35.169,147792,0
2014-12-01,35.194,35.439,34.686,34.942,353663,0
2014-12-02,35.087,35.299,34.458,34.591,375370,0
2014-12-03,34.527,35.219,34.467,35.079,156430,0
2014-12-04,35.194,35.492,34.309,34.982,267584,0
2014-12-05,34.868,35.125,34.746,34.964,139517,0
2014-12-08,34.964,35.239,34.641,34.696,147025,0
2014-12-09,34.423,35.405,34.185,35.29,236724,0
2014-12-10,35.29,35.94,34.765,35.011,217404,0
2014-12-11,35.107,36.193,35.011,35.399,176458,0
2014-12-12,35.038,36.45,34.797,36.025,211241,0
2014-12-15,36.096,36.635,35.628,36.016,302012,0
2014-12-16,36.016,36.476,35.346,35.408,302000,0
2014-12-17,35.734,36.016,35.02,35.919,331222,0
2014-12-18,36.283,36.795,35.566,36.547,355944,0
2014-12-19,36.414,36.441,35.126,35.771,463940,0
2014-12-22,35.887,36.671,35.655,36.671,400494,0
2014-12-23,36.954,37.403,36.52,36.698,176851,0
2014-12-24,36.776,36.883,36.343,36.353,72190,0
2014-12-26,36.584,37.138,36.584,37.042,82499,0
2014-12-29,37.105,37.739,37.085,37.518,133086,0
2014-12-30,37.411,38.189,37.237,37.457,152621,0
2014-12-31,37.494,38.111,37.218,37.253,183517,0
2015-01-02,37.562,37.765,36.732,37.069,111324,0
2015-01-05,36.873,37.112,36.529,36.584,125020,0
2015-01-06,36.688,36.892,35.841,36.318,203230,0
2015-01-07,36.758,37.501,36.601,37.476,311305,0
2015-01-08,38.509,39.276,37.783,38.774,590779,0
2015-01-09,38.791,38.791,37.765,37.88,219770,0
2015-01-12,38.181,38.879,37.845,38.827,205730,0
2015-01-13,38.993,39.4,37.944,38.394,224992,0
2015-01-14,37.888,38.632,37.429,38.5,196703,0
2015-01-15,38.579,38.605,37.944,38.287,178133,0
2015-01-16,38.26,38.87,38.023,38.835,208431,0
2015-01-20,38.913,38.993,38.101,38.331,171700,0
2015-01-21,38.287,38.428,37.582,37.935,212738,0
2015-01-22,38.139,39.011,37.88,38.817,272103,0
2015-01-23,38.72,39.39,38.34,39.02,119678,0
2015-01-26,38.95,39.099,38.543,39.09,154522,0
2015-01-27,38.781,39.319,38.524,39.037,135030,0
2015-01-28,39.242,39.242,38.032,38.198,134327,0
2015-01-29,38.287,38.614,38.023,38.596,191910,0
2015-01-30,38.366,38.366,37.06,37.448,213019,0
2015-02-02,37.448,37.722,36,37.572,174895,0
2015-02-03,37.722,38.491,37.429,37.897,199059,0
2015-02-04,37.731,38.437,37.715,38.322,130605,0
2015-02-05,38.569,39.029,38.517,38.666,132214,0
2015-02-06,38.791,38.791,38.189,38.385,167190,0
2015-02-09,38.385,38.712,38.013,38.189,169840,0
2015-02-10,38.569,39.232,38.287,39.066,122758,0
2015-02-11,39.117,39.629,39.117,39.242,182777,0
2015-02-12,39.444,39.444,38.623,39.294,98474,0
2015-02-13,39.418,39.637,38.923,39.294,118108,0
2015-02-17,39.39,39.533,38.932,39.136,93523,0
2015-02-18,38.976,39.163,38.579,38.906,189014,0
2015-02-19,38.827,39.418,38.791,39.066,90600,0
2015-02-20,39.099,39.294,38.764,39.242,79381,0
2015-02-23,39.285,39.541,39.117,39.4,128716,0
2015-02-24,39.4,39.646,38.888,39.02,170379,0
2015-02-25,38.888,39.09,38.463,38.958,132377,0
2015-02-26,38.941,38.985,38.56,38.906,85912,0
2015-02-27,38.941,39.426,38.683,39.163,108364,0
2015-03-02,39.108,39.232,38.738,39.047,149228,0
2015-03-03,38.941,39.02,38.35,38.798,271396,0
2015-03-04,38.728,38.862,38.139,38.587,167684,0
2015-03-05,38.553,38.783,37.379,37.43,207140,0
2015-03-06,37.111,37.458,36.241,36.292,195207,0
2015-03-09,36.392,36.827,36.266,36.533,208477,0
2015-03-10,36.257,36.703,36.231,36.56,135273,0
2015-03-11,36.703,36.703,36.392,36.444,176201,0
2015-03-12,36.729,37.191,36.498,36.967,227141,0
2015-03-13,37.093,37.147,36.257,36.365,162936,0
2015-03-16,36.56,36.747,36.408,36.498,134711,0
2015-03-17,36.489,36.64,36.249,36.392,178451,0
2015-03-18,36.194,36.336,35.821,35.928,233549,0
2015-03-19,37.006,37.006,33.687,33.928,292358,0
2015-03-20,34.142,34.337,33.902,34.052,398510,0
2015-03-23,34.061,34.568,33.902,33.954,263575,0
2015-03-24,33.981,35.119,33.821,35.073,373995,0
2015-03-25,35.013,35.67,33.909,34.077,230402,0
2015-03-26,34.061,34.061,33.377,33.812,224106,0
2015-03-27,33.865,34.344,33.865,34.248,156188,0
2015-03-30,34.499,35.342,34.408,35.19,293597,0
2015-03-31,35.255,35.75,35.146,35.216,251818,0
2015-04-01,35.36,35.661,34.73,35.173,294833,0
2015-04-02,35.146,35.466,34.363,34.55,206901,0
2015-04-06,34.363,34.638,34.149,34.309,214997,0
2015-04-07,34.265,34.665,34.158,34.301,218197,0
2015-04-08,34.292,34.859,34.284,34.638,194532,0
2015-04-09,34.744,34.798,34.239,34.568,148037,0
2015-04-10,34.71,35.769,34.596,35.76,235012,0
2015-04-13,35.866,36.141,35.59,35.6,243559,0
2015-04-14,35.689,35.689,34.736,35.065,208363,0
2015-04-15,35.255,35.413,35.03,35.1,179315,0
2015-04-16,35.156,35.937,34.942,35.421,197276,0
2015-04-17,35.199,35.235,34.73,34.763,234561,0
2015-04-20,34.951,35.886,34.924,35.777,202395,0
2015-04-21,35.981,36.285,35.847,36.231,148694,0
2015-04-22,36.285,36.408,36.079,36.292,157679,0
2015-04-23,36.4,36.898,36.373,36.837,116381,0
2015-04-24,36.907,37.609,36.861,37.574,154998,0
2015-04-27,37.671,37.681,36.64,36.781,200153,0
2015-04-28,36.87,37.049,36.311,36.64,139883,0
2015-04-29,36.48,36.588,35.342,35.563,215670,0
2015-04-30,35.385,35.716,34.772,34.984,262674,0
2015-05-01,34.966,35.466,34.966,35.37,295058,0
2015-05-04,35.475,36.063,35.395,35.856,133136,0
2015-05-05,35.831,36.07,35.439,36.07,175754,0
2015-05-06,36.025,36.249,35.342,35.866,145912,0
2015-05-07,35.866,36.48,35.716,35.821,130221,0
2015-05-08,36.222,36.926,36.132,36.231,132573,0
2015-05-11,36.151,36.737,36.151,36.373,145844,0
2015-05-12,36.151,36.151,35.296,35.519,121808,0
2015-05-13,35.466,35.475,34.55,35.003,203188,0
2015-05-14,35.059,35.129,34.212,34.39,152590,0
2015-05-15,34.399,34.613,34.185,34.363,156543,0
2015-05-18,34.363,35.03,34.309,34.993,196978,0
2015-05-19,34.966,35.138,34.257,34.442,165737,0
2015-05-20,34.656,34.656,34.035,34.382,167992,0
2015-05-21,34.621,35.146,34.248,34.265,113347,0
2015-05-22,34.149,34.301,33.724,34.265,196782,0
2015-05-26,34.265,34.265,33.536,33.661,219764,0
2015-05-27,33.608,33.936,33.526,33.731,121218,0
2015-05-28,33.838,34.142,33.768,33.838,129886,0
2015-05-29,33.812,33.902,33.003,33.162,190821,0
2015-06-01,33.091,33.581,32.727,32.994,239308,0
2015-06-02,32.86,33.199,32.727,32.86,182322,0
2015-06-03,32.906,33.589,32.78,33.447,210726,0
2015-06-04,33.393,34.11,33.188,33.726,143005,0
2015-06-05,33.573,34.209,33.223,33.618,164088,0
2015-06-08,33.627,33.805,33.297,33.349,147914,0
2015-06-09,33.393,33.518,32.676,32.918,150128,0
2015-06-10,33.206,33.922,33.206,33.618,201980,0
2015-06-11,33.708,34.281,33.618,33.851,194612,0
2015-06-12,33.805,34.254,33.644,34.218,156280,0
2015-06-15,34.092,34.73,33.742,34.281,252435,0
2015-06-16,34.263,34.8,34.13,34.245,144010,0
2015-06-17,34.352,34.622,34.14,34.146,86897,0
2015-06-18,34.191,34.98,34.092,34.9,230907,0
2015-06-19,35.025,35.617,34.881,35.221,274745,0
2015-06-22,35.231,35.302,34.829,34.854,162081,0
2015-06-23,34.81,35.599,34.765,35.545,308952,0
2015-06-24,35.474,35.77,35.124,35.186,181157,0
2015-06-25,35.312,35.545,35.141,35.241,93924,0
2015-06-26,35.375,35.878,35.212,35.537,377484,0
2015-06-29,35.411,35.626,34.371,34.432,187959,0
2015-06-30,34.746,35.044,34.479,34.746,199150,0
2015-07-01,34.997,35.258,34.586,34.881,232357,0
2015-07-02,34.954,35.241,34.541,35.096,129175,0
2015-07-06,34.861,35.491,34.568,34.847,150927,0
2015-07-07,34.937,35.429,34.209,35.168,221090,0
2015-07-08,34.97,36.182,34.97,36.056,212947,0
2015-07-09,36.281,36.316,35.499,35.91,219975,0
2015-07-10,36.198,36.244,35.967,36.083,112331,0
2015-07-13,36.244,36.548,35.976,36.289,167435,0
2015-07-14,36.326,36.326,35.822,35.958,86006,0
2015-07-15,35.887,36.092,35.168,35.212,110516,0
2015-07-16,35.124,36.173,35.044,35.984,155053,0
2015-07-17,35.868,35.984,34.937,34.997,96267,0
2015-07-20,34.988,35.258,34.8,34.98,73176,0
2015-07-21,34.871,35.054,34.163,34.432,80764,0
2015-07-22,34.317,34.531,34.101,34.489,91247,0
2015-07-23,34.577,34.577,33.905,34.012,69830,0
2015-07-24,34.022,34.14,33.402,33.564,102067,0
2015-07-27,33.43,33.556,33.188,33.357,60905,0
2015-07-28,33.384,33.618,32.489,33.287,118467,0
2015-07-29,33.297,34.479,33.108,34.236,203465,0
2015-07-30,34.154,34.218,33.726,34.163,82991,0
2015-07-31,34.201,34.613,33.788,34.432,124377,0
2015-08-03,34.417,34.417,33.86,34.083,94759,0
2015-08-04,34.038,34.694,34.03,34.254,76523,0
2015-08-05,34.398,34.97,34.308,34.684,102290,0
2015-08-06,34.586,34.586,33.268,33.367,98341,0
2015-08-07,33.24,33.635,32.372,32.739,140329,0
2015-08-10,32.927,33.411,32.927,33.197,86003,0
2015-08-11,33.026,33.384,32.864,33.287,62831,0
2015-08-12,33.098,33.582,32.531,33.24,154162,0
2015-08-13,33.249,33.547,32.874,33.018,80985,0
2015-08-14,33.115,33.483,32.855,33.349,40826,0
2015-08-17,33.249,33.537,32.936,33.384,85669,0
2015-08-18,33.439,33.86,33.214,33.644,141668,0
2015-08-19,33.473,33.635,33.009,33.33,80764,0
2015-08-20,32.847,33.188,29.95,30.426,161857,0
2015-08-21,29.736,30.194,28.966,29.467,234587,0
2015-08-24,27.871,30.202,27.737,29.414,267357,0
2015-08-25,30.344,30.344,29.629,29.907,207592,0
2015-08-26,30.623,30.839,30.131,30.659,226221,0
2015-08-27,30.741,31.467,30.282,30.947,261583,0
2015-08-28,30.892,31.108,30.606,30.937,138878,0
2015-08-31,30.82,31.602,30.82,31.492,175466,0
2015-09-01,31.259,31.752,31.089,31.161,189521,0
2015-09-02,31.673,31.673,30.669,30.973,194318,0
2015-09-03,31.431,31.681,31.169,31.386,416635,0
2015-09-04,30.973,31.602,30.909,31.359,87454,0
2015-09-08,31.653,31.653,30.874,30.937,118911,0
2015-09-09,31.108,31.108,30.516,30.802,181490,0
2015-09-10,30.677,30.92,30.387,30.495,124003,0
2015-09-11,30.197,30.478,29.41,30.053,121522,0
2015-09-14,30.133,30.261,29.779,30.223,127383,0
2015-09-15,30.214,30.513,29.898,30.324,124176,0
2015-09-16,30.406,30.992,30.315,30.928,254433,0
2015-09-17,30.958,31.453,30.858,31.011,164090,0
2015-09-18,30.711,31.21,30.711,30.82,334492,0
2015-09-21,31.101,31.364,30.938,31.111,147507,0
2015-09-22,30.81,31.029,30.701,30.83,164866,0
2015-09-23,30.866,31.146,30.622,31.046,189620,0
2015-09-24,30.938,31.227,30.893,31.092,194199,0
2015-09-25,31.291,31.671,30.948,31.164,138661,0
2015-09-28,31.055,31.128,30.686,30.73,302556,0
2015-09-29,30.758,30.82,29.293,30.359,198150,0
2015-09-30,30.486,30.875,29.935,30.776,178026,0
2015-10-01,30.686,30.938,30.269,30.91,215843,0
2015-10-02,30.776,31.011,30.07,30.974,169402,0
2015-10-05,31.146,31.661,30.992,31.57,93694,0
2015-10-06,31.489,31.563,31.354,31.417,170728,0
2015-10-07,31.408,32.132,31.391,32.122,149607,0
2015-10-08,32.847,34.094,32.755,34.04,164647,0
2015-10-09,34.122,34.122,33.136,33.47,204233,0
2015-10-12,33.498,33.606,33.09,33.253,146803,0
2015-10-13,33.191,33.814,32.81,33,157570,0
2015-10-14,33.054,33.299,32.349,32.675,179242,0
2015-10-15,32.595,33.244,32.024,33.217,196050,0
2015-10-16,33.307,33.643,33.044,33.435,99185,0
2015-10-19,33.325,34.004,33.226,33.75,125865,0
2015-10-20,33.687,33.932,33.57,33.724,75534,0
2015-10-21,33.832,33.932,33.507,33.524,70992,0
2015-10-22,33.677,34.103,33.596,33.877,71765,0
2015-10-23,34.094,34.094,32.212,33.153,118646,0
2015-10-26,33.217,33.335,33,33.263,55841,0
2015-10-27,33.172,33.461,32.513,33.035,89123,0
2015-10-28,33.126,34.611,33.054,34.611,131915,0
2015-10-29,34.593,34.593,33.95,34.384,128598,0
2015-10-30,34.239,34.71,33.913,34.148,112455,0
2015-11-02,34.258,34.838,33.507,34.692,82524,0
2015-11-03,34.764,36.093,34.719,35.967,141647,0
2015-11-04,35.967,35.967,34.838,35.261,104727,0
2015-11-05,35.514,35.731,35.135,35.27,113893,0
2015-11-06,35.143,35.514,34.465,34.719,121412,0
2015-11-09,34.71,34.71,33.596,33.905,81775,0
2015-11-10,33.877,34.89,33.868,34.79,94542,0
2015-11-11,34.692,34.719,33.625,34.157,136892,0
2015-11-12,34.049,34.655,33.968,34.465,143748,0
2015-11-13,34.076,34.076,33.082,33.426,309500,0
2015-11-16,33.299,33.86,33.054,33.778,194169,0
2015-11-17,33.968,34.436,33.372,34.031,238952,0
2015-11-18,34.122,34.122,33.182,33.896,162877,0
2015-11-19,34.176,36.537,33.922,34.347,208323,0
2015-11-20,35.063,35.063,34.023,34.645,211199,0
2015-11-23,34.611,34.781,34.366,34.673,155691,0
2015-11-24,34.329,35.496,34.329,35.215,132690,0
2015-11-25,35.297,36.382,35.189,36.156,124506,0
2015-11-27,36.112,36.401,35.677,35.91,107922,0
2015-11-30,35.759,35.967,35.27,35.524,224247,0
2015-12-01,35.687,35.949,35.406,35.903,140829,0
2015-12-02,36.084,36.617,36.039,36.346,171939,0
2015-12-03,36.537,36.609,34.989,35.18,230857,0
2015-12-04,35.035,36.264,34.881,36.019,121965,0
2015-12-07,35.895,36.049,34.998,35.162,154251,0
2015-12-08,34.819,35.244,34.518,34.927,167080,0
2015-12-09,34.583,35.487,34.456,34.79,198704,0
2015-12-10,34.718,35.274,34.463,35.129,127377,0
2015-12-11,34.635,35.11,34.418,34.509,130449,0
2015-12-14,34.544,35.209,33.788,34.026,154281,0
2015-12-15,34.026,34.5,33.56,34.29,185634,0
2015-12-16,34.544,35.484,34.225,35.457,142956,0
2015-12-17,35.621,35.666,34.626,34.891,144932,0
2015-12-18,34.644,34.663,34.088,34.281,791466,0
2015-12-21,34.544,34.618,33.806,34.136,113335,0
2015-12-22,34.225,34.764,33.898,34.6,113416,0
2015-12-23,34.754,34.809,34.225,34.544,96987,0
2015-12-24,34.472,34.6,33.98,34.29,62800,0
2015-12-28,34.063,34.828,34.034,34.828,99479,0
2015-12-29,34.964,35.637,34.79,35.593,148965,0
2015-12-30,35.637,35.712,34.418,34.535,122739,0
2015-12-31,34.434,34.5,33.543,33.56,120152,0
2016-01-04,33.141,33.661,32.714,33.395,159308,0
2016-01-05,33.395,33.687,33.087,33.56,150819,0
2016-01-06,33.141,33.579,32.158,32.457,185532,0
2016-01-07,32.101,33.209,32.101,32.52,234745,0
2016-01-08,32.431,32.431,31.063,31.081,183066,0
2016-01-11,31.118,33.433,31.118,33.25,178535,0
2016-01-12,33.779,34.317,33.332,34.262,236480,0
2016-01-13,34.244,34.281,33.616,33.915,202040,0
2016-01-14,33.97,34.362,33.742,33.915,140443,0
2016-01-15,33.37,34.034,32.795,33.953,188567,0
2016-01-19,34.181,34.262,33.441,33.77,144382,0
2016-01-20,33.47,33.816,32.667,33.497,209089,0
2016-01-21,33.414,33.907,33.213,33.742,237230,0
2016-01-22,34.034,34.736,33.761,34.691,177670,0
2016-01-25,34.453,34.718,34.126,34.362,137216,0
2016-01-26,34.418,35.608,34.234,35.174,163228,0
2016-01-27,35.129,35.352,34.472,34.654,105649,0
2016-01-28,35.037,35.548,34.723,35.209,87643,0
2016-01-29,35.31,36.798,35.31,36.759,208743,0
2016-02-01,36.577,36.925,36.203,36.422,170770,0
2016-02-02,36.359,36.786,36.108,36.349,141421,0
2016-02-03,36.668,36.668,35.218,35.438,121241,0
2016-02-04,34.308,34.618,33.213,33.278,169225,0
2016-02-05,32.905,33.342,30.643,30.652,268603,0
2016-02-08,30.224,30.361,29.196,30.059,219993,0
2016-02-09,29.842,30.88,29.842,30.342,158822,0
2016-02-10,30.489,30.854,30.27,30.371,123774,0
2016-02-11,29.95,30.816,29.851,30.471,164846,0
2016-02-12,30.682,30.999,30.262,30.88,146083,0
2016-02-16,31.263,32.167,30.964,31.847,140478,0
2016-02-17,32.192,32.402,31.892,31.892,119959,0
2016-02-18,31.948,32.276,31.739,32.047,84516,0
2016-02-19,32,32.248,31.755,32.03,83916,0
2016-02-22,32.394,32.95,32.21,32.476,111568,0
2016-02-23,32.439,33.123,31.958,32.694,270432,0
2016-02-24,32.348,33.552,32.348,33.514,111596,0
2016-02-25,33.643,33.806,32.995,33.733,81765,0
2016-02-26,33.761,33.834,32.986,33.223,83112,0
2016-02-29,33.223,33.697,32.631,32.995,161760,0
2016-03-01,33.095,33.278,32.586,33.232,53086,0
2016-03-02,33.25,33.451,32.586,33.241,100641,0
2016-03-03,33.443,33.701,32.929,33.406,99647,0
2016-03-04,33.361,33.784,33.305,33.691,67748,0
2016-03-07,33.618,34.206,33.572,34.041,93112,0
2016-03-08,33.811,34.628,33.811,33.994,116484,0
2016-03-09,34.188,34.225,33.572,33.949,56848,0
2016-03-10,34.15,34.385,33.241,33.691,84228,0
2016-03-11,34.031,34.188,33.489,34.013,73270,0
2016-03-14,33.884,34.41,33.737,34.023,119923,0
2016-03-15,33.894,34.381,33.508,33.637,82926,0
2016-03-16,33.508,33.931,33.187,33.737,111607,0
2016-03-17,32.653,35.18,32.653,34.923,192716,0
2016-03-18,35.217,35.914,34.996,35.658,219828,0
2016-03-21,35.649,35.932,34.758,34.896,126068,0
2016-03-22,34.611,35.18,34.216,34.27,89773,0
2016-03-23,34.261,34.555,33.546,33.637,99261,0
2016-03-24,33.443,34.252,33.209,34.225,93800,0
2016-03-28,34.252,35.381,34.252,35.024,92942,0
2016-03-29,34.923,35.604,34.758,35.585,117608,0
2016-03-30,35.667,36.183,35.199,36.045,128954,0
2016-03-31,35.972,36.127,35.281,35.429,119238,0
2016-04-01,35.143,35.526,34.95,35.484,149392,0
2016-04-04,35.484,35.484,34.611,34.657,100785,0
2016-04-05,34.362,34.555,33.665,33.673,146094,0
2016-04-06,33.784,34.509,33.665,34.261,99014,0
2016-04-07,34.326,34.326,31.386,32.322,269656,0
2016-04-08,32.221,32.414,31.77,32.285,173136,0
2016-04-11,32.029,32.855,31.956,32.442,252044,0
2016-04-12,32.395,33.037,32,32.846,118890,0
2016-04-13,33.086,33.792,32.737,33.72,143835,0
2016-04-14,33.655,34.179,33.213,33.958,120872,0
2016-04-15,33.792,34.546,33.792,34.501,85963,0
2016-04-18,34.463,34.62,34.299,34.593,63157,0
2016-04-19,34.666,34.996,34.546,34.777,102555,0
2016-04-20,34.785,34.942,34.435,34.593,70162,0
2016-04-21,34.702,34.987,34.527,34.832,91939,0
2016-04-22,35.098,35.263,34.628,34.905,92139,0
2016-04-25,35.053,35.053,34.206,34.675,91624,0
2016-04-26,34.813,35.374,34.62,35.346,86226,0
2016-04-27,35.153,35.411,34.85,35.246,99568,0
2016-04-28,35.07,35.226,34.317,34.344,97268,0
2016-04-29,34.362,34.362,33.333,33.628,113696,0
2016-05-02,33.829,34.362,33.628,34.105,59351,0
2016-05-03,33.977,34.419,33.26,33.911,97371,0
2016-05-04,33.628,33.904,33.314,33.665,98053,0
2016-05-05,33.673,34.367,32.882,33.388,138355,0
2016-05-06,33.406,34.023,33.127,34.004,108569,0
2016-05-09,34.261,35.199,34.188,34.877,72792,0
2016-05-10,34.793,34.803,33.756,34.234,75850,0
2016-05-11,33.911,33.911,32.451,32.727,103570,0
2016-05-12,32.828,33.775,32.606,33.609,131774,0
2016-05-13,33.388,33.567,32.58,32.754,97113,0
2016-05-16,32.912,33.206,32.464,33.086,87091,0
2016-05-17,32.929,33.003,31.485,31.891,120306,0
2016-05-18,31.77,32.099,31.458,31.982,112740,0
2016-05-19,33.589,34.216,32.984,33.546,171218,0
2016-05-20,33.756,35.226,33.72,34.611,175376,0
2016-05-23,34.768,35.374,34.225,34.252,133725,0
2016-05-24,34.39,35.19,34.077,34.842,156158,0
2016-05-25,34.702,35.272,34.326,35.143,119887,0
2016-05-26,35.088,35.704,34.946,35.033,113483,0
2016-05-27,34.96,35.256,34.872,35.199,181795,0
2016-05-31,35.116,35.309,34.611,34.785,154681,0
2016-06-01,34.537,35.309,34.463,35.107,138561,0
2016-06-02,34.986,35.635,34.986,35.515,163027,0
2016-06-03,35.422,35.478,34.624,34.995,106504,0
2016-06-06,34.94,35.107,34.56,34.903,108435,0
2016-06-07,34.615,35.772,34.443,35.599,108033,0
2016-06-08,35.692,36.044,35.247,35.877,149161,0
2016-06-09,35.793,35.82,34.839,35.163,109869,0
2016-06-10,34.487,35.422,34.356,35.394,102186,0
2016-06-13,35.311,35.347,34.8,34.931,84347,0
2016-06-14,34.82,34.959,34.319,34.708,120503,0
2016-06-15,34.745,35.575,34.745,34.94,90085,0
2016-06-16,34.774,35.079,34.041,34.931,164961,0
2016-06-17,35.015,35.432,34.912,35.218,311758,0
2016-06-20,35.496,35.932,35.237,35.33,189139,0
2016-06-21,35.339,35.565,34.94,35.052,82456,0
2016-06-22,34.949,35.404,34.791,34.81,100497,0
2016-06-23,35.264,35.57,34.922,35.311,115679,0
2016-06-24,34.217,34.856,33.753,34.422,160394,0
2016-06-27,34.235,34.235,33.022,33.837,233616,0
2016-06-28,33.883,34.337,33.799,33.799,131739,0
2016-06-29,34.096,34.829,34.096,34.467,146036,0
2016-06-30,34.542,35.005,34.135,34.968,162434,0
2016-07-01,34.931,35.589,34.856,35.172,82037,0
2016-07-05,35.191,35.227,34.695,34.986,106030,0
2016-07-06,35.079,35.543,34.968,35.432,86035,0
2016-07-07,34.144,34.542,32.474,32.502,177833,0
2016-07-08,32.911,33.753,32.771,33.457,206362,0
2016-07-11,33.698,33.994,33.467,33.605,208809,0
2016-07-12,33.708,34.115,33.678,33.818,199826,0
2016-07-13,34.069,34.077,33.485,33.512,171789,0
2016-07-14,33.772,33.777,33.179,33.189,105395,0
2016-07-15,33.365,33.42,33.013,33.048,132305,0
2016-07-18,33.058,33.501,33.058,33.346,248221,0
2016-07-19,33.355,33.753,33.355,33.541,195833,0
2016-07-20,33.744,33.957,33.55,33.809,274642,0
2016-07-21,33.828,34.041,33.346,33.475,220739,0
2016-07-22,33.558,33.67,33.003,33.243,264521,0
2016-07-25,33.447,33.967,33.263,33.512,408466,0
2016-07-26,33.652,33.828,33.485,33.541,387375,0
2016-07-27,33.828,33.957,33.512,33.652,169847,0
2016-07-28,33.652,33.976,32.725,33.114,115445,0
2016-07-29,33.151,33.317,32.873,33.159,228339,0
2016-08-01,33.169,33.281,32.836,33.013,126340,0
2016-08-02,33.087,33.087,31.881,31.946,300229,0
2016-08-03,31.76,32.103,31.344,31.825,361535,0
2016-08-04,31.834,32.077,30.955,31.139,280338,0
2016-08-05,31.381,32.01,31.347,31.705,216150,0
2016-08-08,31.75,32.2,31.668,32.085,286191,0
2016-08-09,32.077,32.214,30.722,30.76,264012,0
2016-08-10,30.824,31.658,30.824,31.491,330553,0
2016-08-11,31.872,32.576,31.872,32.382,287954,0
2016-08-12,32.335,32.586,31.936,32.047,154324,0
2016-08-15,32.196,32.596,32.169,32.539,165775,0
2016-08-16,32.52,32.539,32.141,32.326,155260,0
2016-08-17,32.278,32.557,32.151,32.382,163318,0
2016-08-18,32.994,33.169,32.298,32.706,127935,0
2016-08-19,32.596,32.877,32.317,32.483,128064,0
2016-08-22,32.596,32.911,32.261,32.576,165150,0
2016-08-23,32.864,33.003,32.715,32.725,116130,0
2016-08-24,32.65,32.696,32.39,32.429,162262,0
2016-08-25,32.382,32.836,32.382,32.586,160698,0
2016-08-26,32.596,32.672,32.159,32.446,108462,0
2016-08-29,32.52,32.613,32.308,32.464,87897,0
2016-08-30,32.317,32.317,31.807,31.926,112630,0
2016-08-31,31.872,32.169,31.445,31.779,233130,0
2016-09-01,31.789,31.789,29.674,30.194,232011,0
2016-09-02,30.166,31.084,30.13,31.046,240574,0
2016-09-06,31.213,31.213,29.647,30.157,180765,0
2016-09-07,30.157,30.769,29.993,30.741,209116,0
2016-09-08,30.797,30.797,30.361,30.676,144751,0
2016-09-09,30.666,30.862,30.132,30.151,197777,0
2016-09-12,30.086,30.862,30.086,30.75,128912,0
2016-09-13,30.571,30.76,30.123,30.3,124733,0
2016-09-14,30.17,30.516,29.975,30.32,136572,0
2016-09-15,30.16,30.764,30.029,30.712,153375,0
2016-09-16,30.731,30.983,30.581,30.666,280441,0
2016-09-19,30.919,31.032,30.702,30.722,89058,0
2016-09-20,30.797,30.993,30.526,30.601,91673,0
2016-09-21,30.741,31.012,30.553,30.983,176983,0
2016-09-22,31.048,31.499,30.966,31.462,154669,0
2016-09-23,31.499,31.658,31.265,31.388,76726,0
2016-09-26,31.359,31.48,30.787,30.806,79609,0
2016-09-27,30.881,31.146,30.844,30.909,93356,0
2016-09-28,30.89,31.096,30.666,30.844,96466,0
2016-09-29,30.919,30.957,30.366,30.375,81711,0
2016-09-30,30.676,30.909,30.441,30.797,100641,0
2016-10-03,30.702,30.75,30.371,30.591,76075,0
2016-10-04,30.553,30.928,30.441,30.497,88229,0
2016-10-05,30.441,31.048,30.441,30.862,94383,0
2016-10-06,29.401,29.439,26.593,27.716,426375,0
2016-10-07,27.482,28.306,27.482,28.044,184729,0
2016-10-10,28.044,28.671,28.044,28.082,115105,0
2016-10-11,28.108,28.13,27.593,27.801,117526,0
2016-10-12,27.874,28.269,27.726,28.165,72656,0
2016-10-13,27.959,28.325,27.697,28.015,111757,0
2016-10-14,28.053,28.494,27.941,28.325,89202,0
2016-10-17,28.23,28.287,27.913,27.959,113092,0
2016-10-18,28.223,28.223,27.74,27.847,107192,0
2016-10-19,27.801,28.015,27.632,27.829,174260,0
2016-10-20,27.716,27.754,27.267,27.641,144680,0
2016-10-21,27.398,27.567,27.07,27.398,225556,0
2016-10-24,27.463,28.269,27.38,28.138,134170,0
2016-10-25,27.801,28.072,27.511,27.884,110087,0
2016-10-26,27.726,28.185,27.678,27.782,105379,0
2016-10-27,27.754,27.838,27.216,27.332,93940,0
2016-10-28,27.38,27.941,27.247,27.782,108349,0
2016-10-31,27.904,27.904,27.407,27.782,194983,0
2016-11-01,27.623,27.623,26.648,26.808,115590,0
2016-11-02,26.668,27.454,26.668,27.276,81055,0
2016-11-03,27.501,27.528,26.77,27.322,93483,0
2016-11-04,27.482,28.447,27.313,28.306,151674,0
2016-11-07,28.775,28.936,28.344,28.765,118317,0
2016-11-08,28.671,29.046,28.297,28.877,112642,0
2016-11-09,28.531,30.291,28.165,30.141,137242,0
2016-11-10,30.507,31.892,30.276,31.404,169744,0
2016-11-11,31.396,33.156,31.125,33.09,179595,0
2016-11-14,33.419,34.308,32.528,32.736,213958,0
2016-11-15,32.482,32.978,31.818,32.913,148215,0
2016-11-16,32.913,33.719,32.875,33.324,163145,0
2016-11-17,30.432,30.825,28.198,28.915,587566,0
2016-11-18,29.337,30.61,28.419,30.356,300727,0
2016-11-21,30.366,30.591,30.123,30.432,192566,0
2016-11-22,30.441,30.89,29.982,30.356,167670,0
2016-11-23,30.001,30.31,29.571,29.86,229442,0
2016-11-25,29.879,29.935,29.177,29.317,78918,0
2016-11-28,29.027,29.345,28.494,28.578,186869,0
2016-11-29,28.708,28.821,27.884,28.101,202438,0
2016-11-30,28.165,28.344,27.389,27.716,223326,0
2016-12-01,27.548,28.381,27.548,27.884,165574,0
2016-12-02,27.904,28.438,27.838,28.165,163787,0
2016-12-05,28.438,28.915,27.949,28.504,212084,0
2016-12-06,28.7,28.7,27.867,28.512,193676,0
2016-12-07,28.559,28.868,27.959,28.578,236872,0
2016-12-08,28.549,29.647,28.445,29.487,202678,0
2016-12-09,29.326,30.187,29.183,29.686,182536,0
2016-12-12,29.439,29.449,28.544,29.042,209773,0
2016-12-13,29.061,29.482,28.701,28.767,163566,0
2016-12-14,28.72,28.937,28.152,28.549,141337,0
2016-12-15,28.578,29.042,28.341,28.473,160316,0
2016-12-16,28.36,29.013,28.199,28.417,598255,0
2016-12-19,28.569,29.022,28.294,28.767,224585,0
2016-12-20,28.786,29.553,28.777,29.316,155074,0
2016-12-21,29.145,29.269,28.606,28.88,139446,0
2016-12-22,28.786,28.786,28.347,28.53,166757,0
2016-12-23,28.398,28.701,28.199,28.341,181389,0
2016-12-27,28.284,28.748,28.209,28.616,145942,0
2016-12-28,28.72,28.777,27.622,28.388,185377,0
2016-12-29,28.417,28.757,28.341,28.644,182415,0
2016-12-30,28.729,28.729,28.152,28.473,170504,0
2017-01-03,28.795,28.828,28.086,28.578,122788,0
2017-01-04,28.748,29.676,28.748,29.524,254207,0
2017-01-05,27.452,27.815,25.236,25.302,708224,0
2017-01-06,25.302,25.302,23.561,24.441,825128,0
2017-01-09,24.431,25.274,24.29,24.933,513470,0
2017-01-10,24.791,25.359,24.394,25.359,347081,0
2017-01-11,25.368,25.368,24.692,25.123,336632,0
2017-01-12,24.924,25.198,24.688,24.99,209189,0
2017-01-13,25.131,25.425,24.791,25.34,258527,0
2017-01-17,25.292,26.296,25.292,25.644,206283,0
2017-01-18,25.577,25.624,25.008,25.482,204957,0
2017-01-19,25.322,25.738,25.065,25.473,277339,0
2017-01-20,25.34,25.733,25.217,25.302,177725,0
2017-01-23,25.227,25.236,24.781,25.131,186168,0
2017-01-24,25.161,25.475,24.867,25.274,167660,0
2017-01-25,25.227,25.41,25.048,25.274,197860,0
2017-01-26,25.274,25.511,24.772,25.123,403217,0
2017-01-27,25.056,25.094,24.337,24.497,223744,0
2017-01-30,24.394,24.394,23.769,24.138,326282,0
2017-01-31,23.769,24.091,23.495,24.034,259172,0
2017-02-01,24.214,24.374,23.475,23.664,287206,0
2017-02-02,23.475,23.977,23.147,23.533,442934,0
2017-02-03,23.551,24.441,23.504,24.404,295625,0
2017-02-06,24.298,24.579,23.787,23.845,201073,0
2017-02-07,24.024,24.062,23.787,23.807,148729,0
2017-02-08,23.76,24.564,23.637,24.394,257895,0
2017-02-09,24.374,25.302,24.176,24.658,270466,0
2017-02-10,24.933,25.558,24.895,25.501,174126,0
2017-02-13,25.501,25.709,24.658,24.754,116467,0
2017-02-14,24.535,25.207,24.535,24.981,149692,0
2017-02-15,24.971,25.17,24.631,25.065,115533,0
2017-02-16,25.028,25.151,24.431,24.725,132358,0
2017-02-17,24.734,25.179,24.602,25.131,143770,0
2017-02-21,25.368,25.624,25.038,25.151,188453,0
2017-02-22,25.018,25.356,24.933,25.161,132340,0
2017-02-23,25.246,25.246,24.214,24.29,271161,0
2017-02-24,24.29,25.075,24.12,24.555,218306,0
2017-02-27,24.517,24.791,24.167,24.374,424846,0
2017-02-28,24.242,24.242,23.447,23.674,193054,0
2017-03-01,23.835,23.874,22.954,23.258,297868,0
2017-03-02,23.027,23.507,22.711,23.172,497470,0
2017-03-03,23.152,23.45,22.567,22.692,355109,0
2017-03-06,22.644,22.672,22.174,22.269,302697,0
2017-03-07,22.184,22.394,21.79,21.895,248517,0
2017-03-08,21.867,22.164,21.751,22.039,350324,0
2017-03-09,21.895,22.25,21.617,21.962,389952,0
2017-03-10,22.059,22.184,21.847,22.029,355487,0
2017-03-13,22.01,22.097,21.665,21.761,214147,0
2017-03-14,21.79,22.059,21.704,21.79,185710,0
2017-03-15,21.837,22.116,21.742,22.049,431065,0
2017-03-16,21.771,21.771,20.149,21.454,563942,0
2017-03-17,21.598,21.819,20.629,21.032,963299,0
2017-03-20,20.956,21.109,20.437,20.716,342271,0
2017-03-21,20.716,20.716,19.881,20.36,405603,0
2017-03-22,20.216,20.341,19.603,19.89,477004,0
2017-03-23,19.976,20.878,19.976,20.648,298940,0
2017-03-24,20.552,20.724,20.369,20.561,341624,0
2017-03-27,20.36,21.137,20.36,20.763,293738,0
2017-03-28,20.552,20.571,20.034,20.379,485121,0
2017-03-29,20.629,21.291,20.446,21.089,402446,0
2017-03-30,21.071,21.234,20.811,21.176,277595,0
2017-03-31,21.176,21.186,20.839,21.071,402360,0
2017-04-03,21.079,21.079,20.379,20.446,258265,0
2017-04-04,20.341,20.504,19.66,19.708,244778,0
2017-04-05,19.784,20.015,19.05,19.151,475098,0
2017-04-06,19.17,19.871,18.93,19.554,333258,0
2017-04-07,19.487,19.881,19.381,19.746,726897,0
2017-04-10,19.833,20.466,19.833,20.043,272198,0
2017-04-11,20.082,20.994,19.851,20.964,440020,0
2017-04-12,20.936,21.099,20.648,20.974,381688,0
2017-04-13,20.936,20.936,20.254,20.476,296405,0
2017-04-17,20.561,21.003,20.399,20.936,227165,0
2017-04-18,20.916,21.262,20.744,21.214,249226,0
2017-04-19,21.272,21.512,21.118,21.195,194580,0
2017-04-20,21.301,21.895,21.301,21.694,204209,0
2017-04-21,21.636,21.684,21.136,21.482,391302,0
2017-04-24,21.713,21.713,21.128,21.473,275437,0
2017-04-25,21.589,21.78,21.396,21.656,240118,0
2017-04-26,21.761,22.116,21.704,21.78,226204,0
2017-04-27,21.886,21.952,21.569,21.79,177116,0
2017-04-28,21.713,21.722,21.349,21.646,169886,0
2017-05-01,21.617,21.876,21.181,21.396,203514,0
2017-05-02,21.319,21.79,21.301,21.636,190207,0
2017-05-03,21.627,21.679,21.281,21.579,176937,0
2017-05-04,21.627,21.713,20.994,21.071,146947,0
2017-05-05,21.109,21.886,20.831,21.829,234446,0
2017-05-08,21.857,22.154,21.66,21.665,288855,0
2017-05-09,21.684,22.356,21.684,21.952,248987,0
2017-05-10,21.914,22.231,21.617,22.145,309888,0
2017-05-11,22.059,22.059,21.079,21.464,207580,0
2017-05-12,21.281,21.281,20.811,21.147,221906,0
2017-05-15,21.301,21.473,20.763,20.792,255947,0
2017-05-16,20.706,20.926,20.159,20.399,260236,0
2017-05-17,20.149,20.581,20.034,20.331,279990,0
2017-05-18,20.034,21.204,19.996,20.658,416573,0
2017-05-19,20.677,20.878,20.168,20.351,351692,0
2017-05-22,20.543,21.234,20.369,21.166,341970,0
2017-05-23,21.243,21.243,20.456,20.485,316235,0
2017-05-24,20.379,20.897,20.36,20.773,289996,0
2017-05-25,20.946,21.079,20.379,20.379,395588,0
2017-05-26,20.312,20.437,19.736,19.765,294067,0
2017-05-30,19.765,19.765,19.238,19.458,393192,0
2017-05-31,19.478,19.718,18.96,19.343,468442,0
2017-06-01,19.285,19.665,18.651,19.655,718170,0
2017-06-02,19.743,19.85,18.914,18.933,407745,0
2017-06-05,18.933,18.982,18.29,18.816,389189,0
2017-06-06,18.67,18.792,17.792,17.812,406739,0
2017-06-07,17.88,18.002,17.129,17.139,520282,0
2017-06-08,17.08,17.119,16.105,16.144,610145,0
2017-06-09,16.114,17.314,16.095,17.217,648488,0
2017-06-12,17.226,18.075,17.226,17.412,568565,0
2017-06-13,17.412,17.558,17.041,17.343,423812,0
2017-06-14,17.402,17.568,17.022,17.529,414993,0
2017-06-15,17.421,17.587,17.261,17.47,354768,0
2017-06-16,17.285,17.392,16.875,17.363,778819,0
2017-06-19,17.373,17.734,17.002,17.695,389017,0
2017-06-20,17.899,17.899,17.217,17.236,327204,0
2017-06-21,17.178,17.363,16.787,16.865,233582,0
2017-06-22,16.856,17.041,16.7,16.709,212286,0
2017-06-23,16.69,17.109,16.583,17.08,430994,0
2017-06-26,17.139,17.607,16.827,17.373,357062,0
2017-06-27,17.295,17.695,17.226,17.304,251595,0
2017-06-28,17.343,17.714,17.314,17.47,270807,0
2017-06-29,17.441,18.026,17.431,17.821,182508,0
2017-06-30,17.831,17.831,17.148,17.158,298998,0
2017-07-03,17.217,18.29,17.217,18.114,201961,0
2017-07-05,18.095,18.27,17.168,17.431,262593,0
2017-07-06,16.534,16.68,16.051,16.134,504480,0
2017-07-07,16.134,16.383,15.753,16.309,343243,0
2017-07-10,16.241,16.241,15.558,15.617,302834,0
2017-07-11,15.646,15.988,15.383,15.89,294447,0
2017-07-12,16.046,16.388,15.714,15.919,273396,0
2017-07-13,16.046,17.031,16.046,16.739,329806,0
2017-07-14,16.739,16.924,16.29,16.534,225688,0
2017-07-17,16.544,16.856,16.348,16.592,222635,0
2017-07-18,16.485,16.574,16.173,16.309,198499,0
2017-07-19,16.28,16.661,16.202,16.651,175063,0
2017-07-20,16.631,16.739,16.436,16.622,122987,0
2017-07-21,16.729,16.836,16.241,16.583,190197,0
2017-07-24,16.514,16.7,15.929,16.017,243975,0
2017-07-25,16.066,16.739,15.929,16.534,254922,0
2017-07-26,16.563,16.865,16.388,16.544,116421,0
2017-07-27,16.583,17.178,16.485,17.1,215778,0
2017-07-28,16.953,17.139,16.417,16.661,127607,0
2017-07-31,16.729,16.807,16.261,16.592,209216,0
2017-08-01,16.68,16.778,16.066,16.709,396023,0
2017-08-02,16.602,16.748,15.763,15.773,348378,0
2017-08-03,15.349,15.9,15.227,15.558,323056,0
2017-08-04,15.783,16.329,15.753,16.085,193939,0
2017-08-07,16.075,16.168,15.539,15.792,388201,0
2017-08-08,15.997,16.466,15.646,15.724,264884,0
2017-08-09,15.656,15.753,15.256,15.461,296625,0
2017-08-10,15.363,15.363,14.837,15.158,230835,0
2017-08-11,14.827,15.568,14.593,15.119,206391,0
2017-08-14,15.246,15.246,14.641,14.69,131041,0
2017-08-15,14.632,14.632,14.105,14.193,208886,0
2017-08-16,14.329,14.544,14.281,14.437,247414,0
2017-08-17,13.022,13.959,11.9,12.749,1020191,0
2017-08-18,12.7,13.442,12.525,13.266,583560,0
2017-08-21,13.412,14.085,13.012,13.842,452000,0
2017-08-22,13.832,14.134,13.325,13.403,424212,0
2017-08-23,13.295,13.393,12.925,13.003,350748,0
2017-08-24,13.325,13.764,13.051,13.071,557004,0
2017-08-25,13.208,13.51,13.13,13.432,557350,0
2017-08-28,13.442,13.52,13.178,13.422,490009,0
2017-08-29,13.247,13.451,12.778,12.895,515522,0
2017-08-30,12.847,13.042,12.642,12.925,480258,0
2017-08-31,12.739,13.032,12.495,12.837,405361,0
2017-09-01,12.876,13.481,12.837,13.325,503235,0
2017-09-05,13.305,13.481,12.837,13.051,275949,0
2017-09-06,13.061,13.373,13.051,13.149,371013,0
2017-09-07,13.266,13.295,13.012,13.11,414930,0
2017-09-08,13.07,13.22,12.96,13.19,262470,0
2017-09-11,13.2,13.38,13,13.25,182531,0
2017-09-12,13.25,13.55,13.13,13.2,239225,0
2017-09-13,13.33,13.95,13.33,13.69,294490,0
2017-09-14,13.7,13.7,13.25,13.45,274027,0
2017-09-15,13.49,13.61,13.27,13.58,532805,0
2017-09-18,13.6,13.78,13.37,13.55,332018,0
2017-09-19,13.6,13.64,13.22,13.39,162204,0
2017-09-20,13.32,13.32,13.12,13.19,255689,0
2017-09-21,13.24,13.2737,12.79,12.79,284380,0
2017-09-22,12.7,13.19,12.7,13.01,395528,0
2017-09-25,13.05,13.87,13.05,13.54,344495,0
2017-09-26,13.61,13.85,13.5,13.83,496024,0
2017-09-27,13.88,13.9,12.98,13.43,468830,0
2017-09-28,13.41,13.64,13.14,13.33,379290,0
2017-09-29,13.36,13.58,13.2,13.23,280872,0
2017-10-02,13.25,13.33,12.95,13.25,333524,0
2017-10-03,13.27,13.485,13.1,13.16,390683,0
2017-10-04,13.2,13.5,12.9,13.02,401280,0
2017-10-05,12.82,13.63,12.81,13.61,369321,0
2017-10-06,13.48,13.7,13.24,13.29,185576,0
2017-10-09,13.31,13.47,12.99,13,337537,0
2017-10-10,13.13,13.555,13.13,13.51,216742,0
2017-10-11,13.56,13.675,13.03,13.23,252363,0
2017-10-12,13.13,13.28,12.7,13.05,336193,0
2017-10-13,13.08,13.35,12.9062,13.13,149698,0
2017-10-16,13.03,13.28,12.96,13.25,298300,0
2017-10-17,13.23,13.37,13.08,13.23,169953,0
2017-10-18,13.28,13.66,13.2,13.4,210420,0
2017-10-19,13.31,13.5,13.15,13.28,104097,0
2017-10-20,13.48,13.7,13.37,13.59,230903,0
2017-10-23,13.68,13.94,13.61,13.82,230236,0
2017-10-24,13.84,13.85,13.51,13.58,150959,0
2017-10-25,13.56,13.63,13.14,13.43,205283,0
2017-10-26,13.48,13.73,13.33,13.36,121658,0
2017-10-27,13.26,13.26,12.78,12.96,229165,0
2017-10-30,12.9,12.95,12.67,12.78,298609,0
2017-10-31,12.78,13.1,12.78,12.86,199680,0
2017-11-01,12.97,13.08,12.73,12.95,178699,0
2017-11-02,12.95,13.5,12.95,13.24,348338,0
2017-11-03,13.25,13.26,13.02,13.06,221171,0
2017-11-06,13.11,13.23,12.92,12.92,172778,0
2017-11-07,12.9,12.91,12.44,12.6,188763,0
2017-11-08,12.53,12.86,12.53,12.77,177695,0
2017-11-09,13.18,13.37,13.18,13.18,279425,0
2017-11-10,13.17,13.61,13.06,13.52,192189,0
