Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.274,33.515,33.274,33.449,101403,0
2005-02-28,33.321,33.533,32.895,33.303,122043,0
2005-03-01,33.393,33.506,32.83,33.384,149875,0
2005-03-02,33.246,33.94,33.071,33.182,131670,0
2005-03-03,33.488,33.498,32.804,33.107,82160,0
2005-03-04,33.41,34.098,32.942,33.725,110506,0
2005-03-07,33.633,34.049,33.33,33.348,99003,0
2005-03-08,33.274,33.498,33.117,33.145,111489,0
2005-03-09,33.488,33.488,32.331,32.452,130955,0
2005-03-10,32.287,32.663,31.916,32.073,102494,0
2005-03-11,32.239,32.414,31.377,31.482,114811,0
2005-03-14,31.696,32.219,31.501,31.649,157763,0
2005-03-15,31.701,31.868,30.373,30.494,341761,0
2005-03-16,30.614,30.614,29.936,30.068,256362,0
2005-03-17,30.632,31.047,30.131,30.797,396246,0
2005-03-18,31.056,31.056,30.299,30.936,560820,0
2005-03-21,31.066,31.093,30.546,30.907,102091,0
2005-03-22,30.815,30.917,29.936,30.005,85374,0
2005-03-23,29.828,30.299,29.635,29.77,144656,0
2005-03-24,30.122,30.122,29.339,29.349,169111,0
2005-03-28,29.566,29.753,29.357,29.557,89941,0
2005-03-29,29.635,30.122,28.82,28.867,194908,0
2005-03-30,29.068,29.245,28.93,29.153,187705,0
2005-03-31,29.357,29.513,28.987,29.106,367419,0
2005-04-01,29.43,29.847,28.708,28.968,217865,0
2005-04-04,29.088,30.365,29.06,30.095,187970,0
2005-04-05,30.336,30.399,29.865,30.087,122618,0
2005-04-06,30.408,30.769,30.198,30.214,81656,0
2005-04-07,30.222,30.408,29.865,30.068,74646,0
2005-04-08,29.919,30.032,29.43,29.44,131720,0
2005-04-11,29.635,29.653,29.015,29.015,194071,0
2005-04-12,28.968,30.251,28.636,29.788,185442,0
2005-04-13,29.576,30.032,29.522,29.616,161031,0
2005-04-14,29.616,29.689,27.888,27.942,421122,0
2005-04-15,27.942,28.45,27.267,28.312,361598,0
2005-04-18,28.45,29.753,28.183,29.374,366693,0
2005-04-19,29.448,29.985,29.44,29.965,253264,0
2005-04-20,29.663,29.975,29.522,29.698,384050,0
2005-04-21,29.955,30.417,29.539,30.032,209688,0
2005-04-22,29.882,29.882,28.478,28.608,459243,0
2005-04-25,28.683,29.513,28.683,29.329,327180,0
2005-04-26,29.153,29.383,28.875,29.106,383429,0
2005-04-27,28.875,30.299,28.875,29.706,313126,0
2005-04-28,29.566,30.032,29.216,29.475,308577,0
2005-04-29,29.548,30.844,29.339,30.373,310990,0
2005-05-02,30.604,30.806,30.437,30.732,287772,0
2005-05-03,30.678,30.954,30.427,30.697,308179,0
2005-05-04,30.917,31.406,30.484,31.406,207586,0
2005-05-05,31.325,31.897,31.148,31.472,287405,0
2005-05-06,31.666,31.861,31.212,31.464,147527,0
2005-05-09,31.371,31.897,31.185,31.767,109143,0
2005-05-10,31.482,31.601,31.066,31.298,138232,0
2005-05-11,31.406,31.861,30.872,31.416,116974,0
2005-05-12,31.416,31.887,30.697,30.992,140836,0
2005-05-13,31.185,31.582,30.678,31.396,168732,0
2005-05-16,31.353,32.137,31.353,32.137,134179,0
2005-05-17,31.786,32.146,31.657,32.034,161276,0
2005-05-18,32.034,32.581,31.97,32.572,164151,0
2005-05-19,32.018,32.155,31.455,31.814,342244,0
2005-05-20,31.926,32.044,31.103,31.897,130864,0
2005-05-23,31.73,32.277,31.73,31.988,137078,0
2005-05-24,31.988,32.2,31.553,31.806,165661,0
2005-05-25,31.649,31.649,31.047,31.268,255764,0
2005-05-26,31.544,31.71,31.298,31.464,177936,0
2005-05-27,31.482,31.64,31.307,31.464,70265,0
2005-05-31,31.527,31.592,31.278,31.416,193353,0
2005-06-01,31.371,32.359,31.371,32.277,214942,0
2005-06-02,31.978,32.321,31.657,32.083,140746,0
2005-06-03,31.926,32.229,31.657,31.73,94561,0
2005-06-06,31.649,31.833,31.371,31.666,74293,0
2005-06-07,31.464,32.47,31.464,31.823,141859,0
2005-06-08,31.843,32.034,31.221,31.298,67493,0
2005-06-09,30.992,31.139,30.575,30.964,309432,0
2005-06-10,30.509,30.76,30.317,30.537,219946,0
2005-06-13,30.518,30.604,30.095,30.261,310394,0
2005-06-14,30.068,30.713,30.068,30.713,151767,0
2005-06-15,30.797,30.889,30.077,30.844,270252,0
2005-06-16,30.88,31.259,30.537,31.24,112071,0
2005-06-17,31.343,31.776,31.085,31.406,213366,0
2005-06-20,31.445,31.64,30.954,31.24,96047,0
2005-06-21,31.472,31.563,30.964,31.066,50449,0
2005-06-22,31.343,31.501,30.964,31.363,57142,0
2005-06-23,31.212,31.416,30.723,30.723,116151,0
2005-06-24,30.584,30.789,29.77,30.14,212875,0
2005-06-27,30.105,30.391,29.873,30.355,149688,0
2005-06-28,30.427,31.649,30.271,31.535,138364,0
2005-06-29,31.553,31.601,31.212,31.553,85561,0
2005-06-30,31.657,31.696,30.964,31.02,144196,0
2005-07-01,31.221,31.343,30.964,31.278,83858,0
2005-07-05,31.278,31.786,31.093,31.72,137843,0
2005-07-06,31.748,31.786,31.01,31.13,85602,0
2005-07-07,30.954,31.396,30.575,31.103,97672,0
2005-07-08,31.343,32.804,31.316,32.786,283171,0
2005-07-11,32.619,33.774,32.619,33.515,242670,0
2005-07-12,33.265,33.498,33.032,33.255,108222,0
2005-07-13,33.255,33.321,32.681,32.717,135097,0
2005-07-14,32.767,33.374,32.174,32.405,149126,0
2005-07-15,32.405,32.619,31.878,32.267,88129,0
2005-07-18,32.034,32.313,31.696,31.73,121327,0
2005-07-19,32.018,32.34,31.676,32.073,96648,0
2005-07-20,31.916,32.849,31.868,32.257,192400,0
2005-07-21,32.267,32.267,30.713,30.723,248922,0
2005-07-22,30.917,31.978,30.917,31.978,194409,0
2005-07-25,31.978,31.978,31.325,31.343,132603,0
2005-07-26,31.377,32.21,31.316,31.786,85627,0
2005-07-27,31.843,31.97,31.353,31.748,77183,0
2005-07-28,31.868,32.691,31.611,32.497,189429,0
2005-07-29,32.59,33.041,32.359,32.839,218194,0
2005-08-01,32.804,33.218,32.698,32.903,151221,0
2005-08-02,32.987,33.163,32.707,32.961,216572,0
2005-08-03,32.903,33.218,32.452,33.041,84166,0
2005-08-04,32.876,32.922,31.907,32.054,88520,0
2005-08-05,31.64,32.034,31.416,31.509,181524,0
2005-08-08,31.666,31.71,31.363,31.573,141069,0
2005-08-09,31.676,31.926,31.509,31.666,86033,0
2005-08-10,31.786,32.119,30.992,31.592,143085,0
2005-08-11,31.518,31.916,31.175,31.868,96926,0
2005-08-12,31.573,31.868,31.038,31.278,136950,0
2005-08-15,31.278,32.248,31.038,31.978,191878,0
2005-08-16,31.852,31.926,30.982,30.982,476839,0
2005-08-17,30.964,31.472,30.872,31.085,146446,0
2005-08-18,30.899,30.973,30.503,30.594,182172,0
2005-08-19,30.494,30.797,30.281,30.723,111098,0
2005-08-22,30.825,31.527,30.825,31.288,96859,0
2005-08-23,31.288,31.406,30.484,30.789,146072,0
2005-08-24,30.697,31.316,30.594,30.797,214882,0
2005-08-25,30.973,31.02,30.632,30.815,66023,0
2005-08-26,30.825,30.825,30.242,30.336,185683,0
2005-08-29,30.327,30.687,30.14,30.642,129800,0
2005-08-30,30.642,30.687,30.261,30.614,80176,0
2005-08-31,30.907,31.316,30.399,31.112,590650,0
2005-09-01,31.325,31.325,30.723,30.992,483583,0
2005-09-02,31.166,31.204,30.899,31.056,117703,0
2005-09-06,31.185,31.823,31.148,31.696,171765,0
2005-09-07,31.63,31.833,31.464,31.758,94198,0
2005-09-08,31.601,31.73,30.954,31.377,124092,0
2005-09-09,31.387,31.676,31.221,31.501,57095,0
2005-09-12,31.343,31.814,31.175,31.611,154666,0
2005-09-13,31.416,31.455,30.945,30.973,167284,0
2005-09-14,31.066,31.298,30.926,31,186548,0
2005-09-15,31.157,31.353,30.954,31.093,86089,0
2005-09-16,31.343,32.064,31,32.044,349472,0
2005-09-19,31.96,32.044,31.553,31.843,148841,0
2005-09-20,31.72,32.34,31.686,31.776,194454,0
2005-09-21,31.666,31.666,30.964,31.038,221887,0
2005-09-22,30.964,31.491,30.678,30.973,218928,0
2005-09-23,30.825,31.649,30.575,31.544,208467,0
2005-09-26,31.544,31.988,31.406,31.833,233651,0
2005-09-27,31.601,32.146,31.298,31.758,224535,0
2005-09-28,31.73,31.936,31.288,31.676,176807,0
2005-09-29,31.464,32.526,31.416,32.47,187483,0
2005-09-30,32.385,32.777,32.34,32.767,171640,0
2005-10-03,32.757,33.311,32.707,33.172,197288,0
2005-10-04,33.089,34.189,32.786,32.786,390058,0
2005-10-05,32.663,32.795,31.64,31.72,399236,0
2005-10-06,31.786,32.526,31.298,31.868,176733,0
2005-10-07,32.229,32.321,31.823,31.96,105835,0
2005-10-10,32.183,32.183,31.748,31.916,114128,0
2005-10-11,32.11,32.137,30.964,30.973,272621,0
2005-10-12,30.954,31.166,30.251,30.678,393061,0
2005-10-13,30.687,31.157,30.494,31.13,255716,0
2005-10-14,31.307,31.878,30.779,31.878,224794,0
2005-10-17,31.73,31.916,30.954,31.363,186057,0
2005-10-18,31.396,31.592,30.697,31,216060,0
2005-10-19,30.678,31.907,30.214,31.907,269174,0
2005-10-20,31.739,31.97,31.029,31.455,132789,0
2005-10-21,31.204,32.698,31.204,31.926,186298,0
2005-10-24,32.219,33.41,32.026,33.145,424931,0
2005-10-25,34.467,35.556,34.371,34.975,1899135,0
2005-10-26,34.975,35.87,34.613,35.815,830600,0
2005-10-27,35.547,35.686,34.88,35.38,6102483,0
2005-10-28,35.25,35.574,34.975,35.39,933438,0
2005-10-31,35.538,36.286,35.409,36.001,838917,0
2005-11-01,35.287,35.464,34.799,35.111,569353,0
2005-11-02,35.03,35.722,35.021,35.694,369016,0
2005-11-03,35.915,35.915,35.159,35.353,182178,0
2005-11-04,35.445,35.686,35.14,35.686,171323,0
2005-11-07,35.888,36.109,35.483,35.982,181232,0
2005-11-08,35.639,35.703,35.287,35.416,221732,0
2005-11-09,35.297,35.62,35.206,35.409,293622,0
2005-11-10,35.62,36.711,35.111,36.396,235445,0
2005-11-11,36.502,36.619,36.092,36.58,131317,0
2005-11-14,36.524,36.619,36.01,36.313,106666,0
2005-11-15,36.561,36.658,36.035,36.509,340058,0
2005-11-16,36.453,36.552,35.982,36.194,188416,0
2005-11-17,36.368,36.794,36.25,36.794,189108,0
2005-11-18,36.221,36.269,35.325,35.528,563386,0
2005-11-21,35.649,36.463,35.003,36.405,211108,0
2005-11-22,36.221,36.35,35.844,36.138,187200,0
2005-11-23,35.991,36.482,35.769,36.138,87638,0
2005-11-25,36.269,36.269,35.852,36.102,33491,0
2005-11-28,36.23,36.333,35.169,35.187,218767,0
2005-11-29,35.511,35.669,35.159,35.592,177583,0
2005-11-30,35.574,35.778,35.083,35.111,247249,0
2005-12-01,35.38,35.574,35.15,35.242,203985,0
2005-12-02,35.13,35.503,34.829,35.503,142827,0
2005-12-05,35.25,35.511,34.732,34.88,171672,0
2005-12-06,34.908,35.242,34.752,34.838,230855,0
2005-12-07,34.975,34.975,34.004,34.362,177790,0
2005-12-08,34.381,34.78,34.078,34.353,197403,0
2005-12-09,34.226,34.54,33.975,34.419,185184,0
2005-12-12,34.521,34.521,34.107,34.197,124081,0
2005-12-13,34.151,34.54,33.975,34.381,197319,0
2005-12-14,34.345,34.742,34.151,34.447,141038,0
2005-12-15,34.694,34.694,33.542,34.098,139543,0
2005-12-16,34.18,34.457,33.782,34.18,625429,0
2005-12-19,33.975,33.975,33.42,33.488,113138,0
2005-12-20,33.68,34.477,33.321,34.18,185595,0
2005-12-21,34.409,35.039,34.255,34.437,148638,0
2005-12-22,34.308,34.965,34.308,34.936,127909,0
2005-12-23,35.003,35.26,34.679,34.752,107405,0
2005-12-27,34.799,35.26,34.004,34.014,114647,0
2005-12-28,34.235,34.245,33.754,34.039,98309,0
2005-12-29,33.903,33.94,33.533,33.663,130724,0
2005-12-30,33.384,33.468,32.961,33.208,160720,0
2006-01-03,33.542,34.141,32.849,34.141,253285,0
2006-01-04,34.004,34.694,34.004,34.326,179920,0
2006-01-05,34.226,34.447,33.847,33.893,149312,0
2006-01-06,33.912,34.651,33.68,34.633,115401,0
2006-01-09,34.447,35.102,34.447,34.53,165678,0
2006-01-10,34.362,34.521,34.049,34.326,213621,0
2006-01-11,34.272,34.353,33.774,34.141,156771,0
2006-01-12,34.282,34.282,33.498,33.506,102035,0
2006-01-13,33.697,33.864,33.478,33.488,114901,0
2006-01-17,33.265,33.384,32.922,33.311,116384,0
2006-01-18,32.961,33.725,32.942,33.41,95446,0
2006-01-19,33.697,34.189,33.43,34.098,105263,0
2006-01-20,34.206,34.206,32.804,32.849,162964,0
2006-01-23,33.08,33.357,32.942,33.246,121222,0
2006-01-24,33.449,34.317,33.393,34.022,100354,0
2006-01-25,34.282,34.282,33.172,33.488,168895,0
2006-01-26,33.725,34.371,33.579,34.362,200510,0
2006-01-27,34.123,34.123,33.218,33.633,442010,0
2006-01-30,33.625,33.837,32.385,32.442,201220,0
2006-01-31,32.35,33.099,32.219,32.995,344753,0
2006-02-01,32.747,33.024,32.442,32.506,183993,0
2006-02-02,32.34,32.698,32.026,32.119,322011,0
2006-02-03,31.936,32.804,31.926,32.321,122747,0
2006-02-06,32.405,32.47,32.008,32.267,149471,0
2006-02-07,32.34,32.795,32.155,32.359,130263,0
2006-02-08,32.581,32.59,32.044,32.193,142942,0
2006-02-09,32.376,32.572,31.907,31.96,152813,0
2006-02-10,31.878,32.34,31.509,32.11,91303,0
2006-02-13,31.951,32.119,31.509,31.748,108035,0
2006-02-14,31.944,32.922,31.686,32.646,152001,0
2006-02-15,32.812,33.041,32.442,32.83,87643,0
2006-02-16,33.051,33.255,32.903,33.208,97552,0
2006-02-17,33.255,33.255,32.489,32.572,131441,0
2006-02-21,32.48,32.655,32.064,32.277,97860,0
2006-02-22,32.47,33.43,32.34,33.357,183010,0
2006-02-23,33.227,33.393,33.032,33.071,156861,0
2006-02-24,33.163,33.321,32.737,33.321,166062,0
2006-02-27,33.393,33.847,33.274,33.792,180115,0
2006-02-28,33.643,33.697,32.821,32.922,166246,0
2006-03-01,33.089,33.458,32.912,33.311,109261,0
2006-03-02,33.182,33.303,32.777,33.208,92285,0
2006-03-03,32.952,33.365,32.599,32.717,128376,0
2006-03-06,32.83,32.839,32.405,32.516,151125,0
2006-03-07,32.367,32.552,32.119,32.395,95510,0
2006-03-08,32.707,33.08,31.97,32.821,155255,0
2006-03-09,32.849,33.303,32.423,32.516,104131,0
2006-03-10,32.405,33.274,32.239,33.265,146244,0
2006-03-13,33.311,33.725,32.849,33.014,127242,0
2006-03-14,32.942,33.883,32.804,33.764,170712,0
2006-03-15,33.847,34.235,33.478,34.216,185655,0
2006-03-16,34.371,34.512,33.94,33.975,99197,0
2006-03-17,34.059,34.651,34.059,34.521,516901,0
2006-03-20,34.486,35.003,34.235,34.871,166812,0
2006-03-21,34.732,35.343,34.014,34.068,282563,0
2006-03-22,34.068,35.297,33.995,35.159,202715,0
2006-03-23,35.039,35.25,34.651,35.083,102140,0
2006-03-24,35.14,35.334,34.926,35.268,78183,0
2006-03-27,35.287,35.334,35.074,35.159,95551,0
2006-03-28,35.111,35.343,34.993,35.083,168694,0
2006-03-29,35.074,35.528,34.862,35.334,127838,0
2006-03-30,35.315,35.343,34.809,35.021,99659,0
2006-03-31,35.206,35.206,34.371,34.78,244419,0
2006-04-03,34.917,34.936,34.54,34.671,211874,0
2006-04-04,34.651,35.564,34.603,35.503,229229,0
2006-04-05,35.528,36.035,35.425,36.027,356863,0
2006-04-06,35.972,36.001,35.483,35.686,138029,0
2006-04-07,35.915,35.991,34.651,34.854,174381,0
2006-04-10,34.799,35.297,34.477,34.587,100878,0
2006-04-11,34.613,34.799,34.107,34.171,108424,0
2006-04-12,34.107,34.633,34.098,34.291,93330,0
2006-04-13,34.18,34.88,34.18,34.633,99453,0
2006-04-17,34.567,34.78,34.255,34.687,101181,0
2006-04-18,34.694,36.035,34.694,36.035,225735,0
2006-04-19,36.035,36.175,35.61,35.944,161341,0
2006-04-20,36.054,36.175,35.39,36.019,124222,0
2006-04-21,36.019,36.286,35.216,35.62,315734,0
2006-04-24,35.503,35.639,35.083,35.343,163896,0
2006-04-25,35.242,36.001,35.242,35.815,166970,0
2006-04-26,35.991,36.109,35.703,35.805,159776,0
2006-04-27,35.538,36.405,35.226,36.129,263826,0
2006-04-28,35.907,36.259,35.216,35.353,175191,0
2006-05-01,35.425,35.925,35.15,35.159,152335,0
2006-05-02,35.178,35.722,34.79,35.538,106072,0
2006-05-03,35.38,36.129,35.287,35.964,138561,0
2006-05-04,35.759,36.323,35.759,36.073,170502,0
2006-05-05,36.387,36.913,36.194,36.746,161808,0
2006-05-08,36.609,36.711,36.109,36.278,147234,0
2006-05-09,36.148,36.24,35.669,35.795,129257,0
2006-05-10,35.825,35.888,35.353,35.649,104579,0
2006-05-11,35.75,35.75,34.437,34.467,173060,0
2006-05-12,34.409,34.79,34.18,34.18,193222,0
2006-05-15,34.18,34.722,34.049,34.512,139777,0
2006-05-16,34.651,34.926,34.272,34.633,122041,0
2006-05-17,34.272,34.401,33.218,33.966,302760,0
2006-05-18,34.18,34.245,33.688,33.697,164121,0
2006-05-19,33.615,34.651,33.506,34.161,225099,0
2006-05-22,34.114,34.282,33.533,33.883,298521,0
2006-05-23,34.114,34.505,33.607,33.607,274567,0
2006-05-24,33.579,34.272,33.19,33.812,300133,0
2006-05-25,34.123,34.206,33.754,34.039,162180,0
2006-05-26,34.245,34.381,33.883,34.078,112550,0
2006-05-30,33.966,33.995,33.117,33.126,161487,0
2006-05-31,33.099,33.725,33.071,33.163,366441,0
2006-06-01,33.237,34.004,33.126,33.985,280229,0
2006-06-02,34.189,34.282,33.607,33.873,241145,0
2006-06-05,33.688,33.883,33.041,33.126,286680,0
2006-06-06,33.198,33.357,32.572,33.284,201187,0
2006-06-07,33.374,34.235,33.155,33.706,250130,0
2006-06-08,33.515,34.317,33.051,34.141,305661,0
2006-06-09,34.308,34.345,33.265,33.357,212148,0
2006-06-12,33.402,33.498,32.821,33.032,195731,0
2006-06-13,32.987,33.265,32.21,32.287,319366,0
2006-06-14,32.248,32.757,32.054,32.655,242592,0
2006-06-15,32.821,33.735,32.777,33.725,216235,0
2006-06-16,33.68,33.855,32.922,33.384,812160,0
2006-06-19,33.41,33.478,32.619,32.727,239480,0
2006-06-20,32.526,33.145,32.442,32.47,148177,0
2006-06-21,32.452,33.218,32.452,33.071,188461,0
2006-06-22,32.932,33.107,32.321,32.581,163952,0
2006-06-23,32.526,32.526,31.676,31.96,539333,0
2006-06-26,32.119,33.237,32.083,33.237,354445,0
2006-06-27,33.265,33.357,32.646,32.757,367918,0
2006-06-28,33.024,33.208,32.572,33.155,218196,0
2006-06-29,33.42,34.512,33.42,34.457,362671,0
2006-06-30,34.704,34.722,33.488,33.615,1455685,0
2006-07-03,33.402,33.706,33.265,33.706,132608,0
2006-07-05,33.515,33.57,32.821,33.024,237305,0
2006-07-06,33.208,33.774,32.903,33.56,153477,0
2006-07-07,33.498,33.855,33.41,33.56,288567,0
2006-07-10,33.542,33.957,33.468,33.551,172582,0
2006-07-11,33.524,34.107,33.274,34.107,195106,0
2006-07-12,33.966,34.068,33.488,33.579,452027,0
2006-07-13,33.449,33.697,32.942,32.952,310150,0
2006-07-14,32.942,33.44,32.619,33.014,290907,0
2006-07-17,33.014,33.524,32.552,33.311,305432,0
2006-07-18,33.488,34.098,33.145,33.725,311519,0
2006-07-19,33.716,34.993,33.716,34.984,362049,0
2006-07-20,34.993,35.021,33.957,33.985,341829,0
2006-07-21,33.873,34.004,32.786,32.895,531813,0
2006-07-24,33.136,33.903,33.004,33.744,341520,0
2006-07-25,33.764,34.547,33.488,34.039,330700,0
2006-07-26,33.873,34.437,33.155,33.948,285604,0
2006-07-27,34.216,34.429,33.44,33.498,264118,0
2006-07-28,33.774,34.975,33.643,34.889,268628,0
2006-07-31,34.722,34.732,33.864,33.957,427651,0
2006-08-01,33.725,33.975,33.498,33.782,263298,0
2006-08-02,33.864,34.353,33.829,34.098,138192,0
2006-08-03,33.792,34.809,33.615,34.651,145255,0
2006-08-04,34.854,35.039,34.049,34.521,252369,0
2006-08-07,34.272,34.429,33.864,34.114,108320,0
2006-08-08,34.345,34.613,33.449,33.533,185317,0
2006-08-09,33.93,34.345,33.126,33.155,182172,0
2006-08-10,33.004,33.615,32.691,33.402,192018,0
2006-08-11,33.284,33.625,32.866,33.506,170713,0
2006-08-14,33.615,34.049,33.284,33.42,114322,0
2006-08-15,33.957,34.353,33.812,34.235,145042,0
2006-08-16,34.401,34.651,33.966,34.613,119272,0
2006-08-17,34.437,34.862,34.3,34.713,117170,0
2006-08-18,34.889,34.889,34.161,34.457,120900,0
2006-08-21,34.216,34.264,33.812,33.922,137114,0
2006-08-22,33.903,34.141,33.706,33.948,77749,0
2006-08-23,34.068,34.197,33.41,33.589,124656,0
2006-08-24,33.774,34.004,33.533,33.754,155728,0
2006-08-25,33.57,34.078,33.265,33.41,107897,0
2006-08-28,33.311,34.078,33.311,33.725,133636,0
2006-08-29,33.922,34.022,33.265,33.948,179984,0
2006-08-30,34.029,34.495,33.94,34.457,174515,0
2006-08-31,34.623,34.713,34.308,34.457,129359,0
2006-09-01,34.651,34.704,34.114,34.141,102026,0
2006-09-05,34.226,34.495,33.985,34.345,86839,0
2006-09-06,34.114,34.114,33.625,33.625,127884,0
2006-09-07,33.533,33.725,33.089,33.126,135551,0
2006-09-08,33.032,33.19,32.903,33.071,127891,0
2006-09-11,32.885,33.284,32.885,33.071,125509,0
2006-09-12,33.155,34.049,33.061,34.039,135407,0
2006-09-13,34.059,34.197,33.688,34.189,126185,0
2006-09-14,34.022,34.161,33.653,33.995,93251,0
2006-09-15,34.189,34.308,33.744,34.059,379951,0
2006-09-18,33.847,33.912,33.458,33.671,145719,0
2006-09-19,33.625,33.82,32.932,33.542,194751,0
2006-09-20,33.754,34.226,33.697,34.022,173328,0
2006-09-21,34.18,34.391,33.515,33.551,169894,0
2006-09-22,33.44,33.449,33.014,33.237,173977,0
2006-09-25,33.311,34.151,32.942,34.022,185301,0
2006-09-26,33.873,34.235,33.643,33.94,97618,0
2006-09-27,33.792,34.235,33.579,34.197,178323,0
2006-09-28,34.264,34.371,33.716,34.088,165048,0
2006-09-29,34.189,34.189,33.303,33.357,134697,0
2006-10-02,33.524,33.524,32.804,32.885,202774,0
2006-10-03,32.839,33.607,32.757,32.979,154135,0
2006-10-04,32.895,33.774,32.747,33.716,203025,0
2006-10-05,33.597,33.903,33.321,33.764,208995,0
2006-10-06,33.498,33.589,32.952,33.163,244992,0
2006-10-09,33.004,33.551,32.849,33.533,180624,0
2006-10-10,33.633,33.633,33.136,33.357,147643,0
2006-10-11,33.357,33.357,32.707,32.942,237003,0
2006-10-12,33.172,33.348,32.804,32.995,321818,0
2006-10-13,33.032,33.357,32.912,33.145,197037,0
2006-10-16,33.172,33.402,33.041,33.208,293446,0
2006-10-17,32.952,33.107,32.489,32.562,223581,0
2006-10-18,32.812,33.014,32.489,32.646,159721,0
2006-10-19,32.663,32.932,32.414,32.903,261846,0
2006-10-20,32.637,32.777,31.62,31.907,385645,0
2006-10-23,31.944,32.47,31.748,31.951,188593,0
2006-10-24,31.796,31.978,31.676,31.861,174448,0
2006-10-25,31.944,32.193,31.739,32.137,134854,0
2006-10-26,32.102,32.581,31.796,32.552,206359,0
2006-10-27,32.359,32.497,31.843,31.878,205478,0
2006-10-30,31.823,32.128,31.701,32.102,298149,0
2006-10-31,32.34,32.34,31.739,31.833,156348,0
2006-11-01,32.064,32.064,31.066,31.122,267569,0
2006-11-02,30.964,31.268,30.88,31.13,167266,0
2006-11-03,31.157,31.416,30.945,31.148,197784,0
2006-11-06,31.23,31.535,31.066,31.396,198821,0
2006-11-07,31.377,32.11,31.353,31.676,275555,0
2006-11-08,31.563,32.034,31.325,31.767,119857,0
2006-11-09,31.852,31.852,30.907,31.029,179970,0
2006-11-10,31.01,31.544,30.954,31.535,144389,0
2006-11-13,31.553,32.026,31.325,31.843,215914,0
2006-11-14,31.843,32.34,31.472,32.331,210814,0
2006-11-15,32.367,32.876,32.248,32.866,210204,0
2006-11-16,33.071,33.071,32.637,33.061,141631,0
2006-11-17,33.061,33.061,32.552,32.932,135634,0
2006-11-20,32.942,33.117,32.572,32.849,245679,0
2006-11-21,32.804,33.099,32.562,32.995,146304,0
2006-11-22,33.08,33.08,32.562,32.839,145931,0
2006-11-24,32.59,32.912,32.552,32.727,33347,0
2006-11-27,32.663,32.663,31.509,31.535,308817,0
2006-11-28,31.582,31.814,31.455,31.776,153044,0
2006-11-29,31.998,32.137,31.501,31.944,268485,0
2006-11-30,31.833,31.887,31.455,31.748,255268,0
2006-12-01,31.696,31.916,31.23,31.758,326036,0
2006-12-04,31.776,32.287,31.73,32.277,257191,0
2006-12-05,32.34,32.433,32.083,32.321,143305,0
2006-12-06,32.257,32.257,31.833,31.868,116042,0
2006-12-07,31.916,32.026,31.491,31.535,103443,0
2006-12-08,31.611,31.814,31.416,31.535,124236,0
2006-12-11,31.544,31.878,31.509,31.64,94375,0
2006-12-12,31.686,31.786,31.406,31.601,197138,0
2006-12-13,31.601,31.823,31.435,31.601,106559,0
2006-12-14,31.696,32.155,31.601,31.739,179261,0
2006-12-15,31.739,32.034,31.527,31.814,358821,0
2006-12-18,31.739,31.907,31.377,31.464,181464,0
2006-12-19,31.416,31.72,31.371,31.563,252723,0
2006-12-20,31.601,31.686,31.307,31.435,197139,0
2006-12-21,31.371,31.776,31.325,31.482,195503,0
2006-12-22,31.535,31.573,31.204,31.527,179345,0
2006-12-26,31.601,31.916,31.491,31.916,134910,0
2006-12-27,31.897,32.506,31.897,32.506,167101,0
2006-12-28,32.385,32.637,32.296,32.506,114743,0
2006-12-29,32.543,32.543,31.878,31.887,217535,0
2007-01-03,32.155,32.912,31.97,32.533,254042,0
2007-01-04,32.442,32.681,31.916,32.48,231230,0
2007-01-05,32.35,32.35,31.62,31.62,248448,0
2007-01-08,31.611,31.611,30.732,31.195,393121,0
2007-01-09,31.139,31.195,30.518,31.029,313623,0
2007-01-10,30.834,31.13,30.584,30.973,190792,0
2007-01-11,31.093,31.649,31.093,31.611,172392,0
2007-01-12,31.535,31.796,31.396,31.676,84101,0
2007-01-16,31.796,32.137,31.343,31.377,240424,0
2007-01-17,31.325,31.343,30.899,31.056,204591,0
2007-01-18,31.02,31.076,30.706,30.917,278638,0
2007-01-19,30.834,31.093,30.475,31.01,140355,0
2007-01-22,31.029,31.029,30.408,30.584,194532,0
2007-01-23,30.518,30.907,30.427,30.863,140280,0
2007-01-24,30.899,31.112,30.723,31.066,102552,0
2007-01-25,31.278,31.278,30.399,30.74,303252,0
2007-01-26,30.706,31.426,30.697,31.406,349807,0
2007-01-29,31.426,31.944,31.268,31.786,396613,0
2007-01-30,31.878,31.988,31.464,31.852,166523,0
2007-01-31,31.739,32.2,31.482,32.026,249678,0
2007-02-01,32.064,32.34,31.988,32.287,174950,0
2007-02-02,32.331,32.506,32.183,32.296,129473,0
2007-02-05,32.287,32.423,32.102,32.21,160171,0
2007-02-06,32.331,32.48,32.064,32.423,117490,0
2007-02-07,32.395,32.672,32.34,32.672,134864,0
2007-02-08,32.581,32.786,32.423,32.717,97028,0
2007-02-09,32.655,32.655,32.321,32.405,201116,0
2007-02-12,32.506,32.777,32.2,32.516,126883,0
2007-02-13,32.655,32.903,32.526,32.895,139944,0
2007-02-14,32.812,33.303,32.637,32.979,310688,0
2007-02-15,33.051,33.051,32.707,32.821,132543,0
2007-02-16,32.821,32.979,32.48,32.932,138571,0
2007-02-20,32.885,33.265,32.385,33.237,125764,0
2007-02-21,33.163,33.311,32.922,33.198,180886,0
2007-02-22,33.182,33.284,32.821,33.284,201571,0
2007-02-23,33.227,33.284,32.727,33.061,155388,0
2007-02-26,33.051,33.08,32.47,32.786,162119,0
2007-02-27,32.442,32.489,31.23,31.23,291302,0
2007-02-28,31.23,31.739,30.594,31.353,335362,0
2007-03-01,31.166,31.998,30.779,31.686,283833,0
2007-03-02,31.518,31.64,31.038,31.093,328663,0
2007-03-05,30.872,31.066,30.345,30.365,443817,0
2007-03-06,30.528,31.056,30.365,30.863,351410,0
2007-03-07,30.779,31.278,30.66,30.863,376836,0
2007-03-08,31.056,31.325,30.872,31.02,247899,0
2007-03-09,30.907,31.377,30.889,31.122,163219,0
2007-03-12,31.02,31.288,30.899,31.195,171263,0
2007-03-13,30.936,30.954,29.865,29.936,375394,0
2007-03-14,29.847,30.437,29.458,30.355,531553,0
2007-03-15,30.382,30.872,30.242,30.863,233308,0
2007-03-16,30.815,30.973,30.678,30.779,610091,0
2007-03-19,30.88,31.195,30.88,31,219565,0
2007-03-20,30.907,31.387,30.863,31.387,166788,0
2007-03-21,31.363,32.248,31.343,32.193,262703,0
2007-03-22,32.313,32.313,31.907,32.083,161115,0
2007-03-23,32.155,32.155,31.878,31.926,137992,0
2007-03-26,32.018,32.044,31.501,31.852,199151,0
2007-03-27,31.601,31.71,31.426,31.518,140035,0
2007-03-28,31.387,31.62,31.334,31.455,519871,0
2007-03-29,31.582,31.786,31.204,31.63,149389,0
2007-03-30,31.71,31.814,31.212,31.396,267227,0
2007-04-02,31.527,31.611,30.982,31.278,140781,0
2007-04-03,31.288,31.796,31.185,31.553,227476,0
2007-04-04,31.611,31.611,31.157,31.334,159354,0
2007-04-05,31.259,31.343,31.112,31.13,104029,0
2007-04-09,31.112,31.175,30.732,30.853,139040,0
2007-04-10,30.769,31.093,30.75,31.02,81721,0
2007-04-11,31.085,31.085,30.417,30.475,255351,0
2007-04-12,30.391,30.623,30.095,30.604,175377,0
2007-04-13,30.604,30.926,30.465,30.926,440789,0
2007-04-16,30.954,31.649,30.954,31.563,219071,0
2007-04-17,31.649,31.776,31.24,31.396,195351,0
2007-04-18,31.212,31.509,31.195,31.325,188938,0
2007-04-19,31.288,31.416,30.789,31.212,199108,0
2007-04-20,31.592,31.72,31.23,31.435,185605,0
2007-04-23,31.325,31.509,31.122,31.175,237852,0
2007-04-24,31.23,31.23,30.936,31.139,183088,0
2007-04-25,31.353,31.416,31.139,31.325,185549,0
2007-04-26,31.268,31.334,31.01,31.122,167057,0
2007-04-27,30.528,30.825,30.408,30.76,403277,0
2007-04-30,30.844,30.844,30.261,30.299,429537,0
2007-05-01,30.261,30.556,30.023,30.465,301042,0
2007-05-02,30.399,31.24,30.399,31.166,415193,0
2007-05-03,31.268,31.426,30.982,31.268,806883,0
2007-05-04,31.25,31.573,31.166,31.544,388323,0
2007-05-07,31.62,31.696,31.491,31.509,248992,0
2007-05-08,31.464,31.563,31.093,31.544,398371,0
2007-05-09,31.416,31.833,31.316,31.649,296470,0
2007-05-10,31.482,31.535,30.88,30.926,344568,0
2007-05-11,31.076,31.563,30.973,31.544,309722,0
2007-05-14,31.592,31.592,31.148,31.278,388734,0
2007-05-15,31.334,31.601,31.02,31.038,327240,0
2007-05-16,31.204,31.23,30.834,31.221,181683,0
2007-05-17,31.047,31.195,30.907,31.056,237600,0
2007-05-18,31.166,31.166,30.853,31.038,150878,0
2007-05-21,31.093,31.518,31,31.426,265130,0
2007-05-22,31.23,31.657,31.175,31.535,187138,0
2007-05-23,31.535,31.73,31.25,31.298,326798,0
2007-05-24,31.23,31.509,30.88,30.954,253967,0
2007-05-25,31.02,31.093,30.806,31.076,228342,0
2007-05-29,31.029,31.325,30.973,31.278,210954,0
2007-05-30,31.076,31.371,30.954,31.371,193702,0
2007-05-31,31.406,31.491,31.185,31.307,302967,0
2007-06-01,31.416,31.739,31.371,31.72,659112,0
2007-06-04,31.649,31.852,31.435,31.806,233087,0
2007-06-05,31.582,31.696,31.325,31.501,247350,0
2007-06-06,31.316,31.445,31.122,31.259,245649,0
2007-06-07,31.13,31.212,30.769,30.806,311259,0
2007-06-08,30.713,31.377,30.697,31.363,202700,0
2007-06-11,31.23,31.353,30.88,31.353,404653,0
2007-06-12,31.157,31.445,30.844,30.863,479318,0
2007-06-13,30.926,31.307,30.713,31.221,278227,0
2007-06-14,31.221,31.406,30.936,30.992,203793,0
2007-06-15,31.371,31.676,31.195,31.553,520958,0
2007-06-18,31.563,31.767,31.307,31.63,168698,0
2007-06-19,31.527,31.806,31.371,31.696,184257,0
2007-06-20,31.814,31.814,31.325,31.343,347152,0
2007-06-21,31.278,31.445,30.936,31.316,218517,0
2007-06-22,31.175,31.221,30.853,30.992,671937,0
2007-06-25,30.926,31.426,30.844,30.853,270036,0
2007-06-26,30.954,31.175,30.75,30.926,225087,0
2007-06-27,30.75,31.396,30.723,31.363,163497,0
2007-06-28,31.396,31.767,31.085,31.455,147360,0
2007-06-29,31.592,31.686,30.973,30.992,240731,0
2007-07-02,31.185,31.464,31.103,31.387,136113,0
2007-07-03,31.353,31.611,31.212,31.582,81032,0
2007-07-05,31.491,31.582,31.204,31.455,96417,0
2007-07-06,31.377,31.776,31.25,31.657,150377,0
2007-07-09,31.611,31.649,31.23,31.259,213287,0
2007-07-10,31.221,31.221,30.556,30.556,302828,0
2007-07-11,30.584,30.76,30.437,30.537,306765,0
2007-07-12,30.642,31.185,30.584,31.185,231811,0
2007-07-13,31.23,31.259,30.936,30.954,142819,0
2007-07-16,30.926,31.047,30.604,30.723,143265,0
2007-07-17,30.75,31.066,30.623,30.769,150984,0
2007-07-18,30.687,30.687,29.946,30.261,328087,0
2007-07-19,30.307,30.797,30.207,30.399,325127,0
2007-07-20,30.336,30.399,29.133,29.43,482439,0
2007-07-23,29.495,29.828,29.106,29.143,304132,0
2007-07-24,29.015,29.015,27.738,27.841,589703,0
2007-07-25,28.026,28.441,27.729,28.266,500545,0
2007-07-26,27.896,28.098,27.433,27.813,516635,0
2007-07-27,28.414,29.06,27.822,28.275,618397,0
2007-07-30,28.275,29.357,27.869,29.025,576078,0
2007-07-31,29.216,29.374,28.284,28.284,412048,0
2007-08-01,28.098,28.683,27.479,28.34,757619,0
2007-08-02,28.46,28.885,28.183,28.692,418975,0
2007-08-03,28.725,28.745,27.6,27.6,470374,0
2007-08-06,27.694,29.383,27.508,29.265,608277,0
2007-08-07,29.163,30.546,28.838,30.14,757325,0
2007-08-08,30.373,32.155,30.373,31.72,867998,0
2007-08-09,31.112,33.338,31.112,32.849,1107776,0
2007-08-10,32.305,32.321,30.713,31.278,965342,0
2007-08-13,31.509,31.814,29.788,30.251,553069,0
2007-08-14,30.122,30.475,29.475,29.513,510830,0
2007-08-15,29.44,31.343,29.44,29.596,540986,0
2007-08-16,29.539,31.786,29.467,31.139,1050092,0
2007-08-17,32.248,33.246,31.998,32.786,1122677,0
2007-08-20,32.804,33.136,32.11,32.599,475738,0
2007-08-21,32.497,33.227,32.229,32.876,296460,0
2007-08-22,31.944,33.099,31.696,32.533,720682,0
2007-08-23,31.758,32.174,30.528,30.584,699867,0
2007-08-24,30.575,31.112,30.077,31.076,421600,0
2007-08-27,31.112,31.112,30.465,30.584,263341,0
2007-08-28,30.317,30.317,29.753,29.753,357784,0
2007-08-29,29.873,30.723,29.689,30.713,274122,0
2007-08-30,30.399,30.88,29.77,30.105,485710,0
2007-08-31,30.391,30.678,29.725,30.041,429742,0
2007-09-04,29.891,30.669,29.891,30.408,152299,0
2007-09-05,30.299,30.546,29.753,29.818,221973,0
2007-09-06,29.865,30.188,29.698,30.058,147804,0
2007-09-07,29.763,29.936,29.281,29.383,287978,0
2007-09-10,29.557,29.77,28.534,29.068,211445,0
2007-09-11,29.198,29.671,28.867,29.557,201456,0
2007-09-12,29.53,29.53,28.885,29.123,332071,0
2007-09-13,29.309,29.576,28.793,29.068,319821,0
2007-09-14,28.875,29.068,28.636,29.015,342825,0
2007-09-17,28.921,29.043,28.718,28.801,578855,0
2007-09-18,28.977,30.509,28.774,30.509,395585,0
2007-09-19,30.76,31.103,30.509,30.713,349353,0
2007-09-20,30.623,30.936,30.169,30.437,184563,0
2007-09-21,30.723,30.723,30.122,30.373,723415,0
2007-09-24,30.427,30.518,29.715,29.808,165346,0
2007-09-25,30.214,30.214,29.309,30.15,253887,0
2007-09-26,30.365,30.797,30.122,30.465,143547,0
2007-09-27,30.632,30.769,30.131,30.427,211596,0
2007-09-28,30.345,30.382,29.616,29.763,352632,0
2007-10-01,29.725,30.614,29.586,30.614,224628,0
2007-10-02,30.475,31.038,30.457,30.973,137560,0
2007-10-03,30.75,30.954,30.365,30.465,160911,0
2007-10-04,30.669,30.899,30.484,30.642,121518,0
2007-10-05,30.945,31.185,30.475,30.844,299826,0
2007-10-08,30.945,34.151,30.706,31.047,896946,0
2007-10-09,31.085,31.212,30.465,30.872,399738,0
2007-10-10,30.769,30.889,30.299,30.373,242991,0
2007-10-11,30.503,30.88,29.985,30.299,268408,0
2007-10-12,30.299,30.732,29.975,30.023,169299,0
2007-10-15,29.919,30.207,28.997,29.265,345960,0
2007-10-16,29.319,29.475,28.424,28.45,336205,0
2007-10-17,28.45,29.096,27.738,28.246,329950,0
2007-10-18,28.218,28.256,27.617,28.008,255378,0
2007-10-19,27.998,27.998,27.065,27.128,447796,0
2007-10-22,26.353,26.435,24.947,25.4,759742,0
2007-10-23,25.559,25.885,24.986,25.797,599998,0
2007-10-24,25.559,26.002,24.947,25.926,668091,0
2007-10-25,26.333,27.305,26.131,26.548,618170,0
2007-10-26,26.999,27.721,26.216,27.694,697890,0
2007-10-29,27.748,27.998,27.489,27.675,456570,0
2007-10-30,27.646,28.227,27.471,28.053,463198,0
2007-10-31,28.322,28.968,27.86,28.618,611946,0
2007-11-01,28.755,28.755,27.178,27.212,518250,0
2007-11-02,27.443,27.443,25.962,26.278,823607,0
2007-11-05,25.885,26.454,25.777,26.287,411325,0
2007-11-06,26.408,26.647,25.777,26.567,544875,0
2007-11-07,26.4,26.4,25.197,25.207,366410,0
2007-11-08,25.466,26.197,24.976,26.131,670446,0
2007-11-09,25.893,27.037,25.457,26.63,512770,0
2007-11-12,26.501,27.489,26.268,26.88,421749,0
2007-11-13,27.008,28.294,26.953,28.137,451493,0
2007-11-14,28.294,28.542,27.295,27.423,451582,0
2007-11-15,27.276,27.433,26.268,26.51,459093,0
2007-11-16,26.557,26.657,25.867,26.315,512535,0
2007-11-19,26.021,26.121,25.29,25.355,767390,0
2007-11-20,25.253,25.689,24.541,25.197,663108,0
2007-11-21,25.078,26.325,24.801,25.29,1496507,0
2007-11-23,25.593,26.529,25.593,26.168,258456,0
2007-11-26,26.058,26.297,24.497,24.524,438132,0
2007-11-27,24.691,25.549,24.579,25.373,638590,0
2007-11-28,25.735,26.51,25.28,26.287,876569,0
2007-11-29,26.187,26.206,25.661,26.131,563387,0
2007-11-30,26.796,27.675,26.647,26.777,691544,0
2007-12-03,26.89,27.028,26.268,26.529,387518,0
2007-12-04,26.325,26.408,25.875,26.159,337123,0
2007-12-05,26.315,26.88,26.259,26.824,325601,0
2007-12-06,26.757,28.127,26.714,28.127,508638,0
2007-12-07,28.173,28.524,27.479,27.721,367307,0
2007-12-10,27.738,28.506,27.636,28.34,223086,0
2007-12-11,28.469,28.506,26.141,26.4,833235,0
2007-12-12,26.696,27.342,25.409,25.725,778949,0
2007-12-13,25.584,25.584,24.81,25.03,820781,0
2007-12-14,24.763,25.163,24.514,24.534,395648,0
2007-12-17,24.375,24.819,24.126,24.264,468227,0
2007-12-18,24.541,25.163,24.293,24.929,647450,0
2007-12-19,24.828,24.956,24.106,24.356,496637,0
2007-12-20,24.505,24.847,23.931,24.847,576261,0
2007-12-21,25.382,25.716,25.068,25.67,1165885,0
2007-12-24,25.559,26.325,25.559,26.268,196652,0
2007-12-26,26.031,26.657,26.031,26.473,451348,0
2007-12-27,26.435,26.435,24.885,24.885,420974,0
2007-12-28,25.114,25.419,24.569,24.569,225893,0
2007-12-31,24.487,24.857,24.192,24.477,438513,0
2008-01-02,24.375,24.414,23.368,23.636,520948,0
2008-01-03,23.774,23.941,22.814,22.868,759774,0
2008-01-04,22.609,22.731,21.879,21.974,991888,0
2008-01-07,22.315,22.868,21.926,22.268,1138761,0
2008-01-08,22.408,22.731,21.159,21.187,570534,0
2008-01-09,21.121,21.751,20.753,21.705,986674,0
2008-01-10,21.503,22.379,21.243,22.03,924336,0
2008-01-11,21.76,22.362,21.169,21.751,761837,0
2008-01-14,21.945,22.166,21.263,21.631,572718,0
2008-01-15,21.263,21.484,20.691,20.976,910949,0
2008-01-16,20.929,22.205,20.846,21.687,786892,0
2008-01-17,21.817,21.817,20.715,21.253,1319242,0
2008-01-18,21.263,21.713,20.514,20.891,1049486,0
2008-01-22,20.153,22.176,18.977,21.363,764646,0
2008-01-23,20.799,23.931,20.505,23.755,1272020,0
2008-01-24,23.472,23.886,22.926,23.489,899846,0
2008-01-25,23.287,23.893,21.994,22.129,916019,0
2008-01-28,21.585,22.74,21.14,22.666,724154,0
2008-01-29,22.76,23.063,21.974,22.362,1079502,0
2008-01-30,22.278,23.368,21.965,22.426,547258,0
2008-01-31,22.047,24.135,20.672,23.96,1399430,0
2008-02-01,24.097,25.355,24.025,25.317,1262678,0
2008-02-04,25.317,25.602,24.947,25.514,1439729,0
2008-02-05,24.847,25.725,24.201,24.264,1158669,0
2008-02-06,24.441,24.569,23.646,23.646,446619,0
2008-02-07,23.462,24.154,22.906,23.755,718611,0
2008-02-08,23.903,24.097,22.296,22.99,1050395,0
2008-02-11,22.897,23,22.223,22.418,514422,0
2008-02-12,22.686,23.516,22.609,23.072,643011,0
2008-02-13,23.312,23.646,22.656,23.202,417753,0
2008-02-14,23.24,23.348,22.418,22.5,511748,0
2008-02-15,22.555,22.555,21.871,22.481,608477,0
2008-02-19,22.76,22.851,21.826,21.861,445671,0
2008-02-20,21.713,22.74,21.557,22.555,387577,0
2008-02-21,22.731,22.887,21.566,21.594,483442,0
2008-02-22,21.696,21.844,21.021,21.76,611840,0
2008-02-25,21.713,22.305,21.263,22.214,400667,0
2008-02-26,22.101,22.795,22.002,22.379,315939,0
2008-02-27,22.148,22.704,21.879,21.974,398786,0
2008-02-28,21.817,21.861,20.901,21.096,728925,0
2008-02-29,20.838,21.112,20.198,20.255,582622,0
2008-03-03,20.216,20.365,19.617,19.931,514867,0
2008-03-04,19.69,19.876,19.162,19.681,932423,0
2008-03-05,19.784,20.079,19.312,19.404,577581,0
2008-03-06,19.266,19.348,18.692,18.692,669233,0
2008-03-07,18.711,19.599,18.711,19.201,601854,0
2008-03-10,19.266,19.699,18.942,19.128,596638,0
2008-03-11,19.609,20.78,19.451,20.78,873080,0
2008-03-12,20.838,21.29,20.089,20.089,989939,0
2008-03-13,19.765,20.828,19.544,20.532,929516,0
2008-03-14,20.743,20.743,19.56,19.811,1043092,0
2008-03-17,19.534,19.811,18.738,19.321,911852,0
2008-03-18,19.858,20.486,19.378,20.486,649558,0
2008-03-19,20.532,20.929,20.042,20.042,574619,0
2008-03-20,20.235,21.373,19.911,21.336,1296652,0
2008-03-24,21.29,22.434,21.29,21.679,487808,0
2008-03-25,21.651,21.955,21.004,21.484,458395,0
2008-03-26,21.436,21.474,20.438,20.596,332560,0
2008-03-27,20.642,20.873,19.884,20.004,573419,0
2008-03-28,20.004,20.365,18.786,18.814,689207,0
2008-03-31,18.942,19.663,18.711,19.153,792191,0
2008-04-01,19.451,19.811,19.276,19.811,1016878,0
2008-04-02,19.746,20.411,19.57,20.273,669754,0
2008-04-03,20.099,20.331,19.57,19.681,536808,0
2008-04-04,19.655,19.681,18.304,18.37,1198668,0
2008-04-07,18.453,18.888,17.824,17.872,1369926,0
2008-04-08,17.834,17.891,16.955,17.113,1248046,0
2008-04-09,17.139,17.501,16.172,16.182,1024492,0
2008-04-10,16.142,16.298,15.726,16.182,2040484,0
2008-04-11,16.096,16.44,15.875,15.911,1574349,0
2008-04-14,15.875,15.994,15.219,15.247,929282,0
2008-04-15,15.337,15.634,15.257,15.394,714574,0
2008-04-16,15.479,15.67,15.034,15.161,1912049,0
2008-04-17,15.044,15.293,14.785,14.793,1320163,0
2008-04-18,15.432,17.621,15.404,16.356,3270094,0
2008-04-21,16.199,17.713,15.441,15.651,1507390,0
2008-04-22,15.488,15.81,15.319,15.708,1187844,0
2008-04-23,15.746,15.875,15.385,15.531,986803,0
2008-04-24,15.513,16.356,15.513,16.078,914141,0
2008-04-25,16.365,16.521,15.68,15.865,921518,0
2008-04-28,15.865,16.383,15.717,16.253,554375,0
2008-04-29,16.199,16.306,15.885,16.05,1021325,0
2008-04-30,16.152,16.494,15.726,15.755,821851,0
2008-05-01,15.801,16.909,15.765,16.707,890312,0
2008-05-02,16.919,17.039,16.208,16.236,857356,0
2008-05-05,16.236,16.306,15.755,15.855,605743,0
2008-05-06,15.801,16.142,15.559,15.68,878154,0
2008-05-07,15.708,15.994,15.266,15.293,857600,0
2008-05-08,15.404,15.559,15.015,15.117,603469,0
2008-05-09,14.933,15.145,14.858,14.877,700476,0
2008-05-12,14.986,15.337,14.986,15.257,635039,0
2008-05-13,15.237,15.504,15.151,15.227,744981,0
2008-05-14,15.302,15.432,14.986,15.062,545800,0
2008-05-15,15.127,15.151,14.554,14.711,853698,0
2008-05-16,14.838,15.005,14.331,14.414,728116,0
2008-05-19,14.497,14.644,14.184,14.192,800469,0
2008-05-20,14.147,14.443,14.027,14.414,900610,0
2008-05-21,14.414,14.672,14.127,14.278,685297,0
2008-05-22,14.359,15.062,14.229,14.767,912445,0
2008-05-23,14.663,14.793,14.386,14.443,650653,0
2008-05-27,14.506,14.961,14.369,14.563,573870,0
2008-05-28,14.767,14.767,14.027,14.259,509150,0
2008-05-29,14.108,14.644,14.108,14.497,1037773,0
2008-05-30,14.488,14.516,14.073,14.211,761713,0
2008-06-02,14.229,14.386,13.638,13.795,552491,0
2008-06-03,13.86,14.1,13.482,13.713,698870,0
2008-06-04,13.638,13.962,13.518,13.547,889043,0
2008-06-05,13.547,13.889,13.463,13.841,551388,0
2008-06-06,13.694,13.694,13.351,13.63,1383735,0
2008-06-09,13.602,13.869,13.434,13.814,2830564,0
2008-06-10,13.731,14.117,13.547,13.574,1385353,0
2008-06-11,13.491,13.831,12.963,12.963,1471387,0
2008-06-12,13.021,13.528,12.661,12.759,822551,0
2008-06-13,12.908,13.11,11.781,12.112,1457754,0
2008-06-16,12.094,12.853,12.012,12.724,1124983,0
2008-06-17,12.749,12.934,12.319,12.363,917744,0
2008-06-18,11.977,12.012,10.368,10.533,2631131,0
2008-06-19,10.58,10.867,10.016,10.664,1957151,0
2008-06-20,10.58,10.93,10.348,10.754,1930597,0
2008-06-23,10.745,10.9,9.96,9.979,1105328,0
2008-06-24,9.922,10.33,9.703,9.879,1585417,0
2008-06-25,9.804,10.58,9.794,10.21,1633368,0
2008-06-26,10.202,10.47,9.942,10.284,2488006,0
2008-06-27,10.22,10.433,10.008,10.21,1841995,0
2008-06-30,10.21,10.423,9.86,10.043,1466966,0
2008-07-01,9.942,10.229,9.766,10.173,1527164,0
2008-07-02,10.377,10.812,10.043,10.053,1199158,0
2008-07-03,10.109,10.394,9.703,9.96,657636,0
2008-07-07,10.294,10.294,9.573,9.694,900042,0
2008-07-08,9.758,10.626,9.617,10.478,1154360,0
2008-07-09,10.859,10.96,10.164,10.348,1190188,0
2008-07-10,10.275,11.043,9.951,10.701,1011426,0
2008-07-11,10.497,10.94,9.989,10.487,1291670,0
2008-07-14,10.59,11.043,9.888,10.101,1122851,0
2008-07-15,9.97,10.433,9.0092,9.703,1169761,0
2008-07-16,9.776,11.54,9.555,11.513,833615,0
2008-07-17,11.568,16.982,11.504,14.249,1707601,0
2008-07-18,15.024,15.08,13.869,14.506,859629,0
2008-07-21,14.516,15.875,14.147,15.775,946228,0
2008-07-22,15.247,15.875,13.675,15.479,1327687,0
2008-07-23,15.404,16.326,14.887,16.123,1208971,0
2008-07-24,16.022,16.05,14.692,15.117,783006,0
2008-07-25,15.247,15.845,14.313,14.424,1072788,0
2008-07-28,14.858,14.858,13.648,13.722,622282,0
2008-07-29,13.776,14.924,13.508,14.915,686283,0
2008-07-30,15.015,15.346,14.461,14.793,911708,0
2008-07-31,14.582,15.024,14.471,14.73,711156,0
2008-08-01,14.758,15.708,14.35,15.285,844473,0
2008-08-04,15.616,15.661,14.535,15.151,655687,0
2008-08-05,15.479,16.549,15.107,16.494,1058251,0
2008-08-06,16.512,17.139,16.096,17.049,701752,0
2008-08-07,16.964,17.556,16.678,17.4,1129092,0
2008-08-08,17.304,18.536,17.232,18.536,962000,0
2008-08-11,18.49,21.705,18.48,21.363,1596264,0
2008-08-12,21.253,21.327,20.042,20.587,1468853,0
2008-08-13,20.476,20.476,18.499,18.888,1407692,0
2008-08-14,18.62,19.358,18.276,19.006,755931,0
2008-08-15,20.207,20.789,18.719,19.006,969674,0
2008-08-18,18.968,18.968,17.713,17.988,558283,0
2008-08-19,17.917,17.97,17.189,17.519,502974,0
2008-08-20,17.583,17.758,16.752,17.24,515508,0
2008-08-21,16.856,17.122,16.383,16.724,545271,0
2008-08-22,16.864,17.528,16.707,17.278,573376,0
2008-08-25,17.232,17.297,16.504,16.585,362186,0
2008-08-26,16.531,17.039,16.162,16.698,582290,0
2008-08-27,16.659,17.556,16.466,17.269,548957,0
2008-08-28,17.324,17.908,16.856,17.721,428510,0
2008-08-29,17.713,18.084,17.278,17.891,451424,0
2008-09-02,18.331,19.072,17.96,19.016,910471,0
2008-09-03,19.162,19.959,18.977,19.959,707561,0
2008-09-04,19.884,20.153,19.514,19.755,664040,0
2008-09-05,19.59,20.331,18.996,20.163,712387,0
2008-09-08,21.169,27.906,20.91,21.788,1621028,0
2008-09-09,20.828,22.176,20.772,20.919,1057390,0
2008-09-10,21.4,21.679,19.479,20.642,636671,0
2008-09-11,20.302,21.223,19.655,20.846,791736,0
2008-09-12,20.391,22.609,20.226,22.083,663863,0
2008-09-15,21.417,22.176,21.013,21.465,841255,0
2008-09-16,21.539,24.394,21.179,24.162,1411702,0
2008-09-17,23.368,24.691,22.777,23.406,1374084,0
2008-09-18,23.534,29.557,23.396,26.815,2850222,0
2008-09-19,31.64,32.34,24.487,27.028,2002479,0
2008-09-22,27.721,27.721,22.565,22.565,569846,0
2008-09-23,23.978,23.978,22.093,22.972,415445,0
2008-09-24,22.972,23.931,22.676,23.146,545173,0
2008-09-25,26.557,27.028,23.561,23.755,355232,0
2008-09-26,23.072,23.561,22.176,23.312,518456,0
2008-09-29,23.304,24.025,21.253,21.621,446769,0
2008-09-30,22.545,23.101,21.713,21.994,452726,0
2008-10-01,22.296,23.101,21.575,23.082,456102,0
2008-10-02,23.406,25.875,22.538,23.026,423664,0
2008-10-03,23.728,24.487,21.484,21.484,321965,0
2008-10-06,21.068,22.953,18.084,22.74,673683,0
2008-10-07,22.629,22.629,18.942,19.145,535706,0
2008-10-08,18.87,20.216,18.018,18.084,407533,0
2008-10-09,17.917,18.702,15.151,15.227,1061553,0
2008-10-10,14.785,18.85,13.86,17.583,961439,0
2008-10-13,18.553,19.329,16.874,19.102,515604,0
2008-10-14,19.181,21.713,19.181,20.373,860878,0
2008-10-15,20.134,20.321,17.853,18.047,634684,0
2008-10-16,18.138,19.775,16.641,19.479,531661,0
2008-10-17,18.766,20.331,18.075,18.249,542710,0
2008-10-20,18.37,19.655,18.147,19.404,259301,0
2008-10-21,18.87,20.116,18.461,18.656,622956,0
2008-10-22,18.823,19.111,17.63,17.908,505472,0
2008-10-23,18.037,18.24,15.375,16.883,754612,0
2008-10-24,15.837,17.447,15.68,15.7,601405,0
2008-10-27,16.604,17.363,15.579,16.799,719760,0
2008-10-28,17.086,20.099,16.707,20.06,649830,0
2008-10-29,19.931,20.929,19.026,19.986,747625,0
2008-10-30,20.558,22.166,19.646,21.974,544701,0
2008-10-31,21.945,22.638,21.308,22.619,567217,0
2008-11-03,22.408,22.804,21.4,22.176,416653,0
2008-11-04,22.287,22.981,21.705,22.953,493220,0
2008-11-05,22.76,22.841,20.06,20.216,534472,0
2008-11-06,20.099,20.587,18.942,19.321,536240,0
2008-11-07,19.46,19.793,18.766,19.726,442939,0
2008-11-10,19.893,20.681,18.499,18.728,393026,0
2008-11-11,18.581,19.479,18.389,18.823,367121,0
2008-11-12,18.692,18.942,17.029,17.363,502844,0
2008-11-13,17.427,19.755,16.449,19.378,734313,0
2008-11-14,19.153,20.302,18.341,18.647,527931,0
2008-11-17,18.48,18.84,17.844,18.11,385778,0
2008-11-18,18.12,18.814,16.365,17.297,675736,0
2008-11-19,17.224,17.908,15.865,15.902,496109,0
2008-11-20,15.746,16.826,14.767,14.767,728215,0
2008-11-21,15.053,16.431,13.998,16.298,1039303,0
2008-11-24,16.698,19.368,16.383,19.026,799242,0
2008-11-25,18.526,19.026,17.02,18.471,640615,0
2008-11-26,18.028,19.135,17.834,18.951,539848,0
2008-11-28,18.804,18.96,18.047,18.96,241088,0
2008-12-01,18.62,18.84,14.924,14.933,777199,0
2008-12-02,15.285,17.094,15.145,17.039,658164,0
2008-12-03,16.623,18.213,16.059,18.094,717829,0
2008-12-04,17.844,18.932,16.799,17.353,618066,0
2008-12-05,17.011,18.932,16.199,18.924,742717,0
2008-12-08,18.942,19.867,18.331,19.716,809019,0
2008-12-09,19.627,20.391,18.341,18.443,610404,0
2008-12-10,18.213,19.211,17.474,18.276,389676,0
2008-12-11,18.075,18.453,16.633,16.707,504736,0
2008-12-12,16.614,18.056,16.549,17.944,563939,0
2008-12-15,18.008,18.018,16.909,17.63,362608,0
2008-12-16,18.037,19.801,17.891,19.801,722266,0
2008-12-17,19.386,20.235,18.728,20.05,539045,0
2008-12-18,20.042,20.331,19.55,19.876,391498,0
2008-12-19,20.762,20.789,19.736,20.438,1028550,0
2008-12-22,21.105,21.149,19.46,20.178,618315,0
2008-12-23,20.292,20.78,19.69,20.614,377846,0
2008-12-24,20.578,20.699,20.292,20.514,124035,0
2008-12-26,20.523,21.253,19.848,21.131,347130,0
2008-12-29,21.078,21.233,20.05,20.523,259891,0
2008-12-30,19.931,21.426,19.931,20.976,387216,0
2008-12-31,21.263,22.176,20.986,21.945,788764,0
2009-01-02,22.056,22.129,21.373,21.548,335706,0
2009-01-05,20.614,20.652,19.663,20.089,656077,0
2009-01-06,20.134,20.411,19.145,19.266,687733,0
2009-01-07,19.181,19.238,17.796,18.037,606621,0
2009-01-08,17.988,18.311,17.373,17.787,749319,0
2009-01-09,17.668,17.758,17.02,17.086,704678,0
2009-01-12,16.724,17.288,16.549,17.001,712789,0
2009-01-13,16.919,17.373,16.744,17.216,868531,0
2009-01-14,16.883,17.25,15.801,15.801,780742,0
2009-01-15,15.845,16.078,15.1,15.68,995246,0
2009-01-16,15.93,15.93,14.968,15.107,1213559,0
2009-01-20,14.995,15.09,13.175,13.289,1470561,0
2009-01-21,13.166,14.461,12.973,14.395,1136417,0
2009-01-22,14.147,14.211,13.12,13.13,701771,0
2009-01-23,13.334,13.351,12.456,12.835,1107029,0
2009-01-26,12.835,13.389,12.398,12.53,672577,0
2009-01-27,12.566,12.893,12.102,12.262,1075537,0
2009-01-28,12.835,12.954,12.39,12.924,1555715,0
2009-01-29,12.777,12.916,12.171,12.171,1000146,0
2009-01-30,12.329,12.476,11.643,11.733,971967,0
2009-02-02,11.495,11.771,11.218,11.633,558002,0
2009-02-03,11.864,12.049,10.96,11.068,677234,0
2009-02-04,11.143,11.706,10.764,10.774,560945,0
2009-02-05,10.717,11.18,10.413,10.892,752260,0
2009-02-06,10.96,11.957,10.92,11.643,974302,0
2009-02-09,11.633,12.004,11.504,11.55,374145,0
2009-02-10,11.485,11.809,10.164,10.173,860030,0
2009-02-11,10.275,10.996,9.951,10.284,717999,0
2009-02-12,10.091,10.237,9.4711,9.822,860748,0
2009-02-13,9.87,10.016,9.581,9.6,545138,0
2009-02-17,9.4062,9.4062,8.8243,8.8243,798131,0
2009-02-18,9.0459,9.1939,8.6488,8.769,1044472,0
2009-02-19,8.8888,8.8888,8.002,8.0295,738563,0
2009-02-20,7.8542,8.6306,7.6507,8.2607,1197950,0
2009-02-23,8.3254,8.5563,7.7617,7.7801,883053,0
2009-02-24,7.9188,8.6395,7.7155,8.612,875196,0
2009-02-25,8.5104,9.415,8.2422,9.1203,1383324,0
2009-02-26,8.9805,10.21,8.9805,9.4338,939162,0
2009-02-27,9.2583,9.535,8.9805,8.9805,646976,0
2009-03-02,8.7781,8.8243,8.3254,8.4361,678790,0
2009-03-03,8.6211,8.7412,7.6601,7.7248,874213,0
2009-03-04,7.8913,8.002,7.4842,7.6416,661287,0
2009-03-05,7.4477,7.5399,6.6622,6.9301,1419669,0
2009-03-06,7.013,7.4938,6.9301,7.466,1324874,0
2009-03-09,7.3275,7.6786,7.0963,7.1704,1217398,0
2009-03-10,7.4197,8.8334,7.4197,8.8334,1564726,0
2009-03-11,8.916,9.1665,8.1221,8.4917,1884661,0
2009-03-12,7.9836,9.627,7.9836,9.581,1276805,0
2009-03-13,9.519,9.822,9.2952,9.4611,852332,0
2009-03-16,9.617,9.96,9.1665,9.1844,645728,0
2009-03-17,9.2036,9.804,9.0832,9.804,656028,0
2009-03-18,9.703,10.717,9.527,10.57,953472,0
2009-03-19,10.691,10.71,9.814,9.942,759626,0
2009-03-20,10.091,10.155,9.2856,9.3789,753917,0
2009-03-23,9.565,11.097,9.509,11.006,846491,0
2009-03-24,10.764,10.987,9.879,9.879,702544,0
2009-03-25,9.979,10.608,9.527,10.34,828587,0
2009-03-26,10.497,10.551,9.989,10.46,544844,0
2009-03-27,10.21,10.505,9.913,9.913,502210,0
2009-03-30,9.4512,9.61,9.1109,9.1109,414587,0
2009-03-31,9.4611,9.841,9.2408,9.637,704602,0
2009-04-01,9.3692,10.109,9.1394,9.86,396847,0
2009-04-02,10.368,10.92,10.164,10.884,840519,0
2009-04-03,10.93,11.053,10.57,11.035,430193,0
2009-04-06,10.636,10.94,10.348,10.654,467815,0
2009-04-07,10.358,10.551,10.182,10.22,375497,0
2009-04-08,10.246,10.368,9.2767,9.776,486507,0
2009-04-09,10.303,11.422,10.256,11.422,765782,0
2009-04-13,11.292,13.021,11.209,12.983,992057,0
2009-04-14,12.767,12.916,11.653,11.663,776023,0
2009-04-15,11.568,12.292,11.068,12.224,554840,0
2009-04-16,12.446,12.698,11.633,12.446,614933,0
2009-04-17,12.456,13.138,12.132,12.893,746040,0
2009-04-20,12.262,12.262,10.867,10.884,669688,0
2009-04-21,10.533,11.329,9.87,11.302,1117011,0
2009-04-22,11.097,11.791,10.533,10.691,771402,0
2009-04-23,10.774,10.94,9.841,9.96,1230262,0
2009-04-24,10.053,10.636,9.627,10.377,1458899,0
2009-04-27,10.618,10.618,9.694,9.785,899430,0
2009-04-28,9.627,10.043,9.481,9.785,638073,0
2009-04-29,9.932,10.443,9.932,10.403,686817,0
2009-04-30,10.524,10.9,10.284,10.368,1079055,0
2009-05-01,10.368,10.487,9.989,10.034,519677,0
2009-05-04,10.164,11.292,10.164,11.272,1087631,0
2009-05-05,11.053,11.18,10.192,10.884,1080615,0
2009-05-06,11.19,12.301,10.892,12.272,1373267,0
2009-05-07,12.566,12.934,11.457,11.671,839583,0
2009-05-08,12.739,14.961,11.899,14.785,2212118,0
2009-05-11,15.247,15.319,13.351,13.379,1461312,0
2009-05-12,14.582,14.702,12.476,12.916,1178002,0
2009-05-13,12.566,12.566,11.467,11.467,1106216,0
2009-05-14,11.431,11.689,11.097,11.439,896264,0
2009-05-15,11.2,11.485,10.859,10.96,579211,0
2009-05-18,11.097,11.801,11.097,11.725,739877,0
2009-05-19,11.55,11.761,11.097,11.097,560441,0
2009-05-20,11.282,11.771,10.58,10.608,895931,0
2009-05-21,10.58,10.673,9.712,9.979,1333107,0
2009-05-22,10.119,10.246,9.61,9.637,612964,0
2009-05-26,9.591,10.377,9.591,10.368,835922,0
2009-05-27,10.377,10.386,9.4338,9.4427,1201592,0
2009-05-28,9.535,9.675,9.1939,9.3602,869641,0
2009-05-29,9.2856,9.573,9.1939,9.573,542099,0
2009-06-01,9.703,10.081,9.545,9.758,702614,0
2009-06-02,9.731,9.86,9.4999,9.694,556399,0
2009-06-03,9.509,9.794,9.3789,9.4062,453756,0
2009-06-04,9.519,9.785,9.2486,9.776,443739,0
2009-06-05,9.822,9.96,9.2408,9.3228,833051,0
2009-06-08,9.3324,9.3982,9.2122,9.3042,528638,0
2009-06-09,9.4338,9.4338,9.1492,9.2583,429444,0
2009-06-10,9.4062,9.425,9.0639,9.2486,651528,0
2009-06-11,9.3515,9.61,9.2408,9.2583,715394,0
2009-06-12,9.2583,9.591,9.2583,9.581,529278,0
2009-06-15,9.491,9.581,9.0459,9.0928,816074,0
2009-06-16,9.0928,9.1299,8.6488,8.8426,787006,0
2009-06-17,8.7965,8.8426,8.3162,8.547,631781,0
2009-06-18,8.5288,8.769,8.4085,8.7043,286804,0
2009-06-19,8.7875,9.0552,8.6306,8.7781,1014718,0
2009-06-22,8.7043,8.8056,8.4272,8.4546,619435,0
2009-06-23,8.5654,8.8243,8.3808,8.6026,588251,0
2009-06-24,8.658,8.8426,8.5009,8.575,641361,0
2009-06-25,8.5009,8.8056,8.3622,8.8056,504789,0
2009-06-26,8.769,8.9712,8.5838,8.8977,1332437,0
2009-06-29,8.9348,9.0832,8.5288,9.0278,549757,0
2009-06-30,8.9997,9.1665,8.7597,8.7875,513893,0
2009-07-01,8.8056,9.0552,8.6948,9.0278,405995,0
2009-07-02,8.9627,9.1394,8.5009,8.5654,555301,0
2009-07-06,8.8426,9.2306,8.7412,9.0552,976375,0
2009-07-07,9.1394,9.415,9.0552,9.0928,770034,0
2009-07-08,9.1577,9.3789,8.658,8.8612,1124842,0
2009-07-09,8.9627,9.175,8.7875,8.8056,388460,0
2009-07-10,8.7597,8.8888,8.4361,8.6948,646825,0
2009-07-13,8.8056,9.175,8.7134,9.175,620630,0
2009-07-14,9.1394,9.2036,8.907,9.1109,583829,0
2009-07-15,9.1492,9.4062,9.0278,9.2486,1039642,0
2009-07-16,8.9442,9.738,8.871,9.6,1315465,0
2009-07-17,9.645,9.748,8.8334,8.8426,1069468,0
2009-07-20,8.9627,9.0371,8.5935,8.7781,732947,0
2009-07-21,8.7781,8.7781,8.3717,8.4361,763981,0
2009-07-22,8.3347,8.6856,8.3254,8.5379,710583,0
2009-07-23,8.547,9.0928,8.5379,8.9442,865971,0
2009-07-24,8.8888,9.222,8.7134,9.0928,500211,0
2009-07-27,9.0928,9.4611,9.0187,9.415,895033,0
2009-07-28,9.3515,9.97,9.3228,9.85,1132487,0
2009-07-29,9.86,10.119,9.6,9.888,1043476,0
2009-07-30,9.2122,9.4062,8.5194,8.7597,2704353,0
2009-07-31,8.6026,8.7781,8.3717,8.4272,1465095,0
2009-08-03,8.5654,8.5935,8.3162,8.3347,1483303,0
2009-08-04,8.3439,8.7597,8.0942,8.4824,1684733,0
2009-08-05,8.7781,9.175,8.6856,8.9997,1646453,0
2009-08-06,9.1492,9.2767,8.7965,8.9903,1017612,0
2009-08-07,9.1299,10.22,9.0092,10.173,2225076,0
2009-08-10,10.164,11.025,9.979,10.59,2040079,0
2009-08-11,10.533,10.673,9.627,9.932,1281075,0
2009-08-12,9.831,10.246,9.712,9.979,903613,0
2009-08-13,10.053,10.164,9.712,9.904,698951,0
2009-08-14,9.804,9.879,9.3425,9.481,792445,0
2009-08-17,9.2408,9.3228,8.916,9.0832,677445,0
2009-08-18,9.0187,9.1299,8.9442,8.9712,848745,0
2009-08-19,8.8243,9.2122,8.7965,8.9712,635317,0
2009-08-20,8.9627,9.2306,8.916,9.1492,863656,0
2009-08-21,9.2856,9.4611,9.1492,9.3692,743423,0
2009-08-24,9.425,9.535,9.0639,9.1492,638936,0
2009-08-25,9.2036,9.2671,8.9712,8.9997,543773,0
2009-08-26,8.916,9.2671,8.8888,8.9627,737720,0
2009-08-27,8.8888,8.9532,8.6211,8.8888,824755,0
2009-08-28,8.8519,8.9627,8.6395,8.769,787573,0
2009-08-31,8.6765,8.6856,8.4641,8.5379,977802,0
2009-09-01,8.5009,8.6395,8.1314,8.1407,1072037,0
2009-09-02,8.1407,8.2698,7.928,7.9651,1099662,0
2009-09-03,8.0481,8.1591,7.9738,8.1407,527781,0
2009-09-04,8.1314,8.2422,8.0851,8.1868,665374,0
2009-09-08,8.2883,8.2883,8.0481,8.1958,808303,0
2009-09-09,8.0942,8.6211,8.039,8.5288,1490084,0
2009-09-10,8.7134,8.7597,8.5009,8.5654,984871,0
2009-09-11,8.6306,8.7965,8.547,8.6026,985660,0
2009-09-14,8.5563,8.658,8.4085,8.547,837856,0
2009-09-15,8.5654,8.7412,8.3347,8.6211,715181,0
2009-09-16,8.6306,9.1203,8.6306,9.0092,1656989,0
2009-09-17,8.9712,9.1939,8.4732,8.575,1025845,0
2009-09-18,8.6306,8.6765,8.3162,8.4085,1271038,0
2009-09-21,8.3254,8.4546,8.1868,8.2144,854593,0
2009-09-22,8.2883,8.3347,8.1314,8.1683,787874,0
2009-09-23,8.2237,8.2607,8.0666,8.0759,903698,0
2009-09-24,8.0759,8.1868,7.771,7.7892,1376351,0
2009-09-25,7.8078,7.8078,7.5953,7.6786,1005295,0
2009-09-28,7.6971,7.7892,7.6231,7.6786,759425,0
2009-09-29,7.6786,7.8078,7.6231,7.6416,636371,0
2009-09-30,7.6321,7.7248,7.4107,7.4753,1055147,0
2009-10-01,7.4753,7.5584,7.1704,7.2165,1317492,0
2009-10-02,7.1611,7.346,7.0595,7.2995,1228916,0
2009-10-05,7.3549,7.4842,7.2536,7.4107,1020814,0
2009-10-06,7.6135,7.6507,7.4014,7.531,811324,0
2009-10-07,7.5584,7.5678,7.392,7.5121,469348,0
2009-10-08,7.5771,8.1314,7.5493,8.0759,1939936,0
2009-10-09,8.3162,8.5104,7.9926,8.4824,2454749,0
2009-10-12,8.4917,8.6211,8.3622,8.3808,661314,0
2009-10-13,8.2144,8.916,8.0942,8.815,3396006,0
2009-10-14,9.2952,9.4711,8.9997,9.2952,10326600,0
2009-10-15,9.1024,9.3889,9.0737,9.2856,2134712,0
2009-10-16,9.222,9.3228,9.1203,9.2486,1691553,0
2009-10-19,9.2408,9.2408,8.8793,9.1492,1487079,0
2009-10-20,9.1203,9.1394,8.8243,8.8977,1160214,0
2009-10-21,8.8243,8.9903,8.3808,8.4272,1418698,0
2009-10-22,8.4272,8.871,8.3622,8.8426,945654,0
2009-10-23,8.8888,8.8977,8.39,8.39,1568570,0
2009-10-26,8.3993,8.5935,8.2237,8.4457,1108154,0
2009-10-27,8.5194,8.7597,8.4457,8.5838,1284312,0
2009-10-28,8.5838,8.6395,8.2978,8.4732,1032982,0
2009-10-29,8.5563,8.5563,8.3717,8.5288,940132,0
2009-10-30,8.4085,8.5194,8.1314,8.1591,1803340,0
2009-11-02,8.2516,8.2978,7.6321,7.7987,1517502,0
2009-11-03,7.7434,7.8262,7.531,7.7525,1143275,0
2009-11-04,7.8078,7.928,7.1611,7.2073,2799026,0
2009-11-05,7.346,7.392,7.2073,7.383,1446385,0
2009-11-06,7.3182,7.346,7.2073,7.2719,1196522,0
2009-11-09,7.3549,7.6971,7.3549,7.5771,1549348,0
2009-11-10,7.5029,7.5861,7.1704,7.3275,1426897,0
2009-11-11,7.5399,7.6416,7.4842,7.6049,1676023,0
2009-11-12,7.6135,7.6786,7.3275,7.3365,1009792,0
2009-11-13,7.2995,7.4197,7.235,7.2908,1059054,0
2009-11-16,7.6786,7.8449,7.5399,7.5771,1107027,0
2009-11-17,7.4938,7.7063,7.4197,7.6601,780337,0
2009-11-18,7.6786,7.8449,7.5678,7.6507,472074,0
2009-11-19,7.5771,7.6135,7.346,7.4197,761889,0
2009-11-20,7.3643,7.531,7.3365,7.3549,609721,0
2009-11-23,7.4842,7.531,7.3275,7.392,907688,0
2009-11-24,7.3643,7.4382,7.2627,7.4292,1002072,0
2009-11-25,7.4842,7.5029,7.3091,7.346,941798,0
2009-11-27,7.1978,7.4197,7.1611,7.2073,728776,0
2009-11-30,7.2073,7.346,7.1149,7.2165,1188683,0
2009-12-01,7.2443,7.3365,7.1517,7.1704,858976,0
2009-12-02,7.1517,7.2812,7.1149,7.1149,1200615,0
2009-12-03,7.1704,7.3275,6.9672,6.9766,799878,0
2009-12-04,7.0963,7.2073,6.9395,6.9855,1291737,0
2009-12-07,6.9581,7.0223,6.8101,6.9301,949372,0
2009-12-08,6.8375,6.9947,6.7918,6.8837,622624,0
2009-12-09,6.8468,6.9581,6.8009,6.9209,716083,0
2009-12-10,6.9672,6.9672,6.8375,6.8931,583434,0
2009-12-11,6.9301,6.9766,6.8745,6.9672,715199,0
2009-12-14,7.0223,7.0687,6.8931,6.9947,792936,0
2009-12-15,6.9486,7.0595,6.8931,6.9766,909432,0
2009-12-16,6.9947,7.1149,6.9114,6.9947,762016,0
2009-12-17,6.9766,7.1059,6.9023,6.9766,691574,0
2009-12-18,6.7636,6.8837,6.3848,6.7175,5438833,0
2009-12-21,6.8101,6.8745,6.5793,6.8101,1162195,0
2009-12-22,6.8101,7.0501,6.8009,7.0223,858694,0
2009-12-23,7.0223,7.2257,6.8375,6.8837,780611,0
2009-12-24,6.9114,6.9855,6.8192,6.9486,320677,0
2009-12-28,6.9301,7.0037,6.8375,6.8837,767723,0
2009-12-29,6.8375,7.1427,6.8375,7.0963,905822,0
2009-12-30,7.0223,7.1332,6.9395,6.9855,639573,0
2009-12-31,7.0037,7.1059,6.9766,6.9766,527233,0
2010-01-04,7.0687,7.5771,7.0314,7.5771,1432148,0
2010-01-05,7.5493,7.6878,7.4568,7.6321,1338023,0
2010-01-06,7.6049,7.7987,7.4938,7.7801,866413,0
2010-01-07,7.7801,8.3068,7.7341,8.2052,1441375,0
2010-01-08,8.1591,8.5009,8.1221,8.5009,1157556,0
2010-01-11,8.4917,8.5009,8.2329,8.3717,1010717,0
2010-01-12,8.2607,8.39,8.2237,8.3347,629005,0
2010-01-13,8.3347,8.4546,8.0942,8.4176,744756,0
2010-01-14,8.4085,8.8612,8.3162,8.8056,1035470,0
2010-01-15,8.815,8.8243,8.4272,8.7505,1261882,0
2010-01-19,8.7781,8.871,8.6765,8.871,1037219,0
2010-01-20,8.7597,9.1492,8.612,8.9627,1505676,0
2010-01-21,8.8793,9.694,8.8793,9.591,2610256,0
2010-01-22,9.581,9.703,9.0459,9.1109,1526323,0
2010-01-25,9.222,9.3515,8.9348,9.1394,647240,0
2010-01-26,9.0832,9.4999,8.9997,9.0928,1089208,0
2010-01-27,9.0737,9.4711,9.0737,9.415,1058139,0
2010-01-28,9.4711,9.675,9.2306,9.3692,920990,0
2010-01-29,9.1577,9.2306,8.7043,8.8519,2322759,0
2010-02-01,8.8612,8.871,8.5194,8.6306,940798,0
2010-02-02,8.9442,8.9997,8.6026,8.8334,11979008,0
2010-02-03,8.8519,8.8793,8.4732,8.612,2723935,0
2010-02-04,8.5104,8.5935,8.2422,8.3162,2626376,0
2010-02-05,8.353,8.5935,8.0481,8.3162,2770446,0
2010-02-08,8.1868,8.353,8.1128,8.1776,823373,0
2010-02-09,8.3162,8.39,8.1683,8.3162,1169304,0
2010-02-10,8.2978,8.39,8.1776,8.2978,1061308,0
2010-02-11,8.2792,8.2978,8.0851,8.2329,795634,0
2010-02-12,8.1683,8.3993,8.0206,8.3808,1230856,0
2010-02-16,8.3808,8.6488,8.3254,8.6488,840979,0
2010-02-17,8.6856,8.7227,8.5009,8.658,741713,0
2010-02-18,8.6765,8.7965,8.5838,8.7505,688946,0
2010-02-19,8.7597,8.907,8.6856,8.907,1318825,0
2010-02-22,8.9348,9.2036,8.916,9.1844,1780967,0
2010-02-23,9.175,9.2306,8.8977,8.9532,1523719,0
2010-02-24,8.9997,9.3692,8.9627,9.1203,1496893,0
2010-02-25,8.9442,9.1665,8.871,9.1299,1305976,0
2010-02-26,9.1665,9.1665,8.9627,9.0092,3577378,0
2010-03-01,9.0187,9.1665,8.8888,9.0092,885686,0
2010-03-02,9.0278,9.1203,8.9442,9.0459,964415,0
2010-03-03,9.1024,9.1939,8.9805,9.0552,1150734,0
2010-03-04,9.0552,9.1299,8.9254,8.9348,672250,0
2010-03-05,9.0187,9.3602,8.9627,9.3602,2139493,0
2010-03-08,9.3324,9.3982,9.2767,9.2952,1303801,0
2010-03-09,9.2583,9.481,9.2306,9.4611,1156361,0
2010-03-10,9.481,10.034,9.481,10.008,1706447,0
2010-03-11,9.932,10.433,9.896,10.413,1284479,0
2010-03-12,10.443,10.487,10.164,10.275,1160313,0
2010-03-15,10.062,10.129,9.86,9.989,1118672,0
2010-03-16,9.979,10.229,9.896,10.22,988508,0
2010-03-17,10.229,10.735,10.026,10.664,1467092,0
2010-03-18,10.487,10.691,10.294,10.312,1210695,0
2010-03-19,10.386,10.514,9.999,10.256,2389492,0
2010-03-22,10.135,10.533,10.034,10.533,858259,0
2010-03-23,10.514,10.701,10.348,10.682,724071,0
2010-03-24,10.618,10.987,10.551,10.95,1124241,0
2010-03-25,10.996,11.272,10.867,10.884,1199002,0
2010-03-26,10.96,11.105,10.726,10.754,1086218,0
2010-03-29,10.841,10.867,10.47,10.691,773678,0
2010-03-30,10.682,10.782,10.377,10.487,741292,0
2010-03-31,10.403,10.859,10.358,10.735,1174432,0
2010-04-01,10.792,10.9,10.58,10.792,572381,0
2010-04-05,10.867,11.068,10.812,11.068,644847,0
2010-04-06,10.996,11.733,10.96,11.689,1244732,0
2010-04-07,11.623,11.856,11.522,11.663,1058121,0
2010-04-08,11.588,11.918,11.513,11.908,670044,0
2010-04-09,11.918,11.957,11.653,11.937,1070244,0
2010-04-12,11.967,11.995,11.837,11.967,601819,0
2010-04-13,11.977,12.004,11.771,11.894,535825,0
2010-04-14,12.004,12.381,11.947,12.363,833576,0
2010-04-15,12.363,12.739,12.252,12.669,800556,0
2010-04-16,12.632,12.688,12.112,12.132,1794908,0
2010-04-19,12.102,12.272,11.791,12.04,1204571,0
2010-04-20,12.102,12.224,11.918,12.066,1291465,0
2010-04-21,12.076,12.893,12.049,12.863,1391792,0
2010-04-22,12.688,13.491,12.574,13.389,1187719,0
2010-04-23,13.444,13.822,13.389,13.584,1206040,0
2010-04-26,13.326,13.564,12.973,12.983,997879,0
2010-04-27,12.934,13.233,12.53,12.669,1183477,0
2010-04-28,12.807,13.092,12.613,12.707,965055,0
2010-04-29,12.363,12.426,11.19,11.56,3130830,0
2010-04-30,11.623,11.899,11.374,11.393,1354313,0
2010-05-03,11.422,11.616,11.153,11.467,800292,0
2010-05-04,11.282,11.292,10.812,10.977,1301950,0
2010-05-05,10.822,11.681,10.812,11.588,1472645,0
2010-05-06,11.623,11.937,10.774,11.172,1297633,0
2010-05-07,11.143,11.439,10.831,11.015,1571612,0
2010-05-10,11.568,12.049,11.422,11.918,1206529,0
2010-05-11,11.781,12.355,11.663,12.059,1181311,0
2010-05-12,12.142,12.456,12.012,12.39,636716,0
2010-05-13,12.309,12.476,12.171,12.242,698192,0
2010-05-14,12.132,12.178,11.568,11.781,730150,0
2010-05-17,11.828,12.059,11.457,11.899,474598,0
2010-05-18,11.947,12.094,11.448,11.607,622767,0
2010-05-19,11.568,12.004,11.272,11.365,613174,0
2010-05-20,11.143,11.355,10.266,10.275,2028433,0
2010-05-21,10.145,10.802,10.145,10.792,1437746,0
2010-05-24,10.701,10.867,10.34,10.368,845491,0
2010-05-25,10.091,10.394,9.766,10.237,1828251,0
2010-05-26,10.348,10.618,10.053,10.202,974927,0
2010-05-27,10.423,10.57,10.173,10.443,1213839,0
2010-05-28,10.377,10.433,10.081,10.182,1051876,0
2010-06-01,10.071,10.164,9.814,9.814,1173062,0
2010-06-02,9.841,10.394,9.814,10.394,791612,0
2010-06-03,10.377,10.47,10.129,10.413,943118,0
2010-06-04,10.145,10.275,9.581,9.591,952388,0
2010-06-07,9.61,9.922,9.491,9.712,1099170,0
2010-06-08,9.766,9.96,9.491,9.712,702064,0
2010-06-09,9.804,9.804,9.3602,9.3889,674225,0
2010-06-10,9.573,9.766,9.415,9.766,701958,0
2010-06-11,9.627,10.081,9.491,10.081,521757,0
2010-06-14,10.21,10.284,9.841,9.87,559059,0
2010-06-15,9.979,10.22,9.776,10.173,599059,0
2010-06-16,10.145,10.561,10.071,10.497,704269,0
2010-06-17,10.543,10.626,10.145,10.164,973489,0
2010-06-18,10.246,10.413,9.979,10.386,857102,0
2010-06-21,10.551,10.673,10.358,10.423,403484,0
2010-06-22,10.487,10.599,10.145,10.145,658660,0
2010-06-23,10.155,10.34,10.026,10.119,336935,0
2010-06-24,10.026,10.21,9.904,9.932,567325,0
2010-06-25,10.008,10.386,9.888,10.303,2472497,0
2010-06-28,10.266,10.386,9.989,10.109,476621,0
2010-06-29,9.922,10.026,9.527,9.555,773073,0
2010-06-30,9.542,9.848,9.478,9.542,863161,0
2010-07-01,9.527,9.738,9.1844,9.4999,1104240,0
2010-07-02,9.581,9.637,9.0639,9.1492,496559,0
2010-07-06,9.3042,9.61,8.9532,9.0278,773820,0
2010-07-07,9.0459,9.703,8.9997,9.694,723452,0
2010-07-08,9.822,9.85,9.61,9.794,540179,0
2010-07-09,9.804,10.682,9.766,10.533,1145663,0
2010-07-12,10.487,10.543,10.246,10.403,358469,0
2010-07-13,10.551,11.077,10.487,11.015,997888,0
2010-07-14,10.95,10.95,10.59,10.717,390750,0
2010-07-15,10.701,10.754,10.33,10.664,467626,0
2010-07-16,10.551,10.717,10.081,10.21,1077228,0
2010-07-19,10.202,10.32,9.814,10.034,444581,0
2010-07-20,9.85,10.145,9.712,10.129,444839,0
2010-07-21,10.246,10.348,9.565,9.573,534956,0
2010-07-22,9.785,10.413,9.785,10.377,665752,0
2010-07-23,10.294,10.514,10.101,10.47,928533,0
2010-07-26,10.423,10.968,10.246,10.91,533494,0
2010-07-27,11.043,11.457,10.94,11.346,1468469,0
2010-07-28,11.365,11.623,10.691,10.782,1793685,0
2010-07-29,10.977,11.006,10.487,10.701,644608,0
2010-07-30,10.46,10.94,10.433,10.867,609027,0
2010-08-02,11.068,11.292,10.9,11.282,647999,0
2010-08-03,11.209,11.32,11.015,11.077,665390,0
2010-08-04,11.105,11.402,11.053,11.227,480939,0
2010-08-05,11.124,11.254,10.859,10.93,619352,0
2010-08-06,10.764,10.968,10.682,10.94,429698,0
2010-08-09,11.053,11.105,10.802,11.087,340699,0
2010-08-10,10.91,11.068,10.735,10.867,566075,0
2010-08-11,10.654,10.71,10.164,10.21,777904,0
2010-08-12,10.034,10.21,9.904,10.016,688098,0
2010-08-13,9.951,10.016,9.645,9.665,565088,0
2010-08-16,9.617,9.888,9.565,9.766,387523,0
2010-08-17,9.913,10.008,9.694,9.85,351470,0
2010-08-18,9.804,9.922,9.675,9.748,359578,0
2010-08-19,9.703,9.804,9.2671,9.4611,768395,0
2010-08-20,9.3889,9.4711,9.0639,9.3982,718085,0
2010-08-23,9.491,9.731,9.0639,9.0639,768850,0
2010-08-24,9.0459,9.2486,8.8056,9.0552,781571,0
2010-08-25,8.9712,9.1844,8.815,9.1109,456748,0
2010-08-26,9.1844,9.3425,8.871,8.9254,458161,0
2010-08-27,9.0187,9.2583,8.815,9.2583,616139,0
2010-08-30,9.1665,9.2583,8.658,8.6671,636199,0
2010-08-31,8.6542,8.9034,8.5987,8.8299,512645,0
2010-09-01,8.9348,9.1939,8.907,9.1665,613374,0
2010-09-02,9.1394,9.2767,8.9903,9.1665,364058,0
2010-09-03,9.3228,9.491,9.2671,9.3982,370209,0
2010-09-07,9.3515,9.3515,9.0552,9.1024,457469,0
2010-09-08,9.1394,9.4427,9.0092,9.2856,297837,0
2010-09-09,9.4427,9.87,9.3602,9.804,631127,0
2010-09-10,9.814,10.081,9.776,10.043,739320,0
2010-09-13,10.155,10.543,10.081,10.514,710576,0
2010-09-14,10.505,10.59,10.33,10.478,540350,0
2010-09-15,10.423,10.876,10.256,10.701,682668,0
2010-09-16,10.701,10.802,10.443,10.524,532780,0
2010-09-17,10.646,11.015,10.524,10.93,1038666,0
2010-09-20,10.977,11.448,10.764,11.355,1385898,0
2010-09-21,11.365,11.715,11.218,11.504,1416604,0
2010-09-22,11.467,11.513,10.977,11.006,660236,0
2010-09-23,10.892,11.124,10.561,10.599,725823,0
2010-09-24,10.774,11.218,10.673,11.218,540831,0
2010-09-27,11.172,11.355,11.015,11.263,665708,0
2010-09-28,11.263,11.55,11.006,11.457,1219462,0
2010-09-29,11.355,11.448,11.134,11.218,807162,0
2010-09-30,11.355,11.531,10.977,10.977,1280407,0
2010-10-01,11.143,11.209,10.85,10.93,701018,0
2010-10-04,11.043,11.402,10.93,11.254,995671,0
2010-10-05,11.431,11.623,11.19,11.513,999010,0
2010-10-06,11.522,11.864,11.448,11.828,1042321,0
2010-10-07,11.957,11.987,11.752,11.856,1269603,0
2010-10-08,11.874,11.987,11.697,11.899,483082,0
2010-10-11,11.928,11.957,11.781,11.856,851205,0
2010-10-12,11.846,12.04,11.725,12.031,764795,0
2010-10-13,12.066,12.355,11.957,11.967,1246356,0
2010-10-14,11.908,12.04,11.671,11.837,769694,0
2010-10-15,11.987,11.995,11.476,11.476,713209,0
2010-10-18,11.54,11.864,11.439,11.828,476232,0
2010-10-19,11.633,11.987,11.504,11.733,956968,0
2010-10-20,11.733,11.899,11.495,11.864,721655,0
2010-10-21,11.928,12.076,11.522,11.643,564749,0
2010-10-22,11.715,11.894,11.598,11.884,457113,0
2010-10-25,11.967,12.022,11.697,11.752,603511,0
2010-10-26,11.671,12.152,11.55,11.937,835357,0
2010-10-27,11.899,12.688,11.899,12.574,1734045,0
2010-10-28,12.731,12.916,12.512,12.698,1260605,0
2010-10-29,12.669,12.697,12.511,12.556,794545,0
2010-11-01,12.583,12.698,12.205,12.446,1189340,0
2010-11-02,12.566,12.797,12.549,12.797,905511,0
2010-11-03,12.797,13.13,12.688,12.908,893138,0
2010-11-04,13.092,13.389,12.934,13.204,1193534,0
2010-11-05,13.233,13.741,13.057,13.473,660667,0
2010-11-08,13.416,13.574,13.204,13.547,641361,0
2010-11-09,13.611,13.648,13.242,13.351,579965,0
2010-11-10,13.351,13.741,13.204,13.741,640887,0
2010-11-11,13.537,13.731,13.407,13.684,544175,0
2010-11-12,13.537,13.62,13.195,13.204,608253,0
2010-11-15,13.233,13.518,13.057,13.306,553954,0
2010-11-16,13.138,13.242,12.807,12.963,692585,0
2010-11-17,13.011,13.031,12.707,12.777,360478,0
2010-11-18,12.924,13.195,12.826,12.844,566953,0
2010-11-19,12.826,13.214,12.826,13.04,675795,0
2010-11-22,12.924,13.065,12.698,12.916,463932,0
2010-11-23,12.767,12.853,12.574,12.642,485855,0
2010-11-24,12.724,13.074,12.632,13.002,433047,0
2010-11-26,12.908,13.157,12.698,12.698,217505,0
2010-11-29,12.574,12.873,12.484,12.731,401759,0
2010-11-30,12.582,12.706,12.37,12.474,521417,0
2010-12-01,12.739,12.924,12.613,12.924,724931,0
2010-12-02,12.954,13.499,12.954,13.473,714565,0
2010-12-03,13.342,13.62,13.002,13.592,430382,0
2010-12-06,13.537,13.611,13.12,13.398,841041,0
2010-12-07,13.592,13.602,13.233,13.306,842340,0
2010-12-08,13.289,14.055,13.279,13.786,764163,0
2010-12-09,13.962,14.554,13.795,14.497,1168321,0
2010-12-10,14.554,14.828,14.259,14.819,595569,0
2010-12-13,14.867,15.191,14.59,14.977,713329,0
2010-12-14,14.682,14.721,14.083,14.184,1384009,0
2010-12-15,14.239,14.721,13.934,13.953,1222900,0
2010-12-16,14.036,14.313,13.953,14.147,675010,0
2010-12-17,14.064,14.313,14.064,14.083,1249189,0
2010-12-20,14.211,14.628,14.127,14.461,927581,0
2010-12-21,14.59,15.024,14.433,14.977,666857,0
2010-12-22,15.015,15.346,14.848,15.08,771237,0
2010-12-23,15.117,15.227,14.915,15.024,334102,0
2010-12-27,15.015,15.328,14.915,15.293,569412,0
2010-12-28,15.247,15.661,15.071,15.644,647717,0
2010-12-29,15.662,15.662,15.238,15.452,667040,0
2010-12-30,15.47,15.756,15.461,15.662,504225,0
2010-12-31,15.676,15.732,15.418,15.418,451788,0
2011-01-03,15.68,15.828,15.21,15.589,707162,0
2011-01-04,15.69,15.775,15.201,15.451,818898,0
2011-01-05,15.441,15.855,15.441,15.801,630624,0
2011-01-06,15.522,15.7,15.413,15.469,1027182,0
2011-01-07,15.469,15.469,14.535,14.644,1203324,0
2011-01-10,14.535,15.257,14.221,15.145,869875,0
2011-01-11,15.257,15.404,15.034,15.171,445833,0
2011-01-12,15.432,15.579,15.071,15.161,554477,0
2011-01-13,15.181,15.375,15.024,15.071,504333,0
2011-01-14,15.127,16.05,15.117,15.986,1035875,0
2011-01-18,16.004,16.004,15.634,15.746,838887,0
2011-01-19,15.67,15.828,15.21,15.237,680613,0
2011-01-20,15.117,15.451,14.877,14.977,1041355,0
2011-01-21,15.071,15.161,14.952,14.961,457963,0
2011-01-24,15.09,15.1,14.81,14.968,457350,0
2011-01-25,15.127,16.162,15.117,16.152,1832287,0
2011-01-26,16.263,16.864,16.096,16.401,1481789,0
2011-01-27,16.326,16.566,16.19,16.271,772216,0
2011-01-28,16.253,16.466,15.792,15.81,635110,0
2011-01-31,15.946,16.269,15.713,15.982,668722,0
2011-02-01,15.994,16.688,15.994,16.539,1118645,0
2011-02-02,16.466,16.807,16.44,16.595,512122,0
2011-02-03,16.595,16.846,16.475,16.761,468087,0
2011-02-04,16.807,16.856,16.614,16.688,436334,0
2011-02-07,16.79,17.383,16.678,17.139,851731,0
2011-02-08,17.159,17.288,16.964,17.198,344632,0
2011-02-09,17.094,17.232,16.946,17.159,485724,0
2011-02-10,17.011,17.224,16.883,17.076,469942,0
2011-02-11,16.919,17.437,16.874,17.408,322839,0
2011-02-14,17.418,17.481,17.288,17.427,229027,0
2011-02-15,17.314,17.528,17.131,17.216,362347,0
2011-02-16,17.304,17.427,17.103,17.216,273016,0
2011-02-18,17.207,17.437,17.086,17.343,284869,0
2011-02-22,16.982,17.343,16.623,16.641,428112,0
2011-02-23,16.761,16.909,16.208,16.298,508417,0
2011-02-24,16.271,16.326,15.726,15.94,907708,0
2011-02-25,16.078,16.475,15.957,16.421,579303,0
2011-02-28,16.422,16.66,16.219,16.375,499959,0
2011-03-01,16.456,16.456,15.69,15.765,466079,0
2011-03-02,15.911,16.162,15.599,16.105,701491,0
2011-03-03,16.383,16.964,16.244,16.539,1131957,0
2011-03-04,16.504,16.604,15.94,16.356,500415,0
2011-03-07,16.401,16.44,15.81,16.04,404762,0
2011-03-08,16.114,16.484,16.114,16.401,629521,0
2011-03-09,16.306,16.595,16.19,16.421,370281,0
2011-03-10,16.19,16.199,15.792,15.885,492794,0
2011-03-11,15.755,16.022,15.608,15.624,987253,0
2011-03-14,15.488,15.579,14.924,14.968,1234593,0
2011-03-15,14.608,15.015,14.506,14.915,686998,0
2011-03-16,14.867,14.867,14.395,14.443,666491,0
2011-03-17,14.673,14.768,14.506,14.572,447556,0
2011-03-18,14.758,14.858,14.545,14.692,1061454,0
2011-03-21,14.924,15.266,14.819,15.257,471951,0
2011-03-22,15.227,15.319,14.776,14.838,1978334,0
2011-03-23,14.776,14.986,14.554,14.924,405838,0
2011-03-24,15.044,15.247,14.858,15.136,421260,0
2011-03-25,15.191,15.599,15.08,15.404,803991,0
2011-03-28,15.346,15.423,15.201,15.285,473921,0
2011-03-29,15.151,15.589,15.1,15.541,395806,0
2011-03-30,15.579,15.801,15.488,15.784,406958,0
2011-03-31,15.547,15.797,15.438,15.751,342164,0
2011-04-01,15.893,16.208,15.865,16.172,855229,0
2011-04-04,16.279,16.279,15.921,15.986,653368,0
2011-04-05,15.902,16.05,15.775,15.81,810715,0
2011-04-06,15.957,16.484,15.855,16.431,446326,0
2011-04-07,16.475,16.78,16.431,16.539,699905,0
2011-04-08,16.688,16.688,15.828,15.885,407857,0
2011-04-11,15.865,16.105,15.765,15.94,359407,0
2011-04-12,15.903,15.995,15.766,15.784,304143,0
2011-04-13,15.93,15.967,15.46,15.579,548699,0
2011-04-14,15.423,15.579,15.275,15.541,384479,0
2011-04-15,15.365,15.845,15.365,15.775,594519,0
2011-04-18,15.497,15.661,15.275,15.497,582426,0
2011-04-19,15.651,15.708,15.423,15.67,419028,0
2011-04-20,15.921,15.976,15.644,15.755,658964,0
2011-04-21,15.865,15.94,15.346,15.784,726563,0
2011-04-25,15.755,15.837,15.68,15.755,286589,0
2011-04-26,15.755,15.828,15.569,15.624,982290,0
2011-04-27,15.736,15.845,15.624,15.784,477152,0
2011-04-28,15.755,15.976,15.717,15.885,464777,0
2011-04-29,15.946,16.019,15.723,15.751,375311,0
2011-05-02,15.837,15.93,15.765,15.865,415824,0
2011-05-03,15.784,16.08,15.616,15.81,292891,0
2011-05-04,15.819,15.828,15.423,15.497,302879,0
2011-05-05,15.452,15.589,15.228,15.328,249787,0
2011-05-06,15.47,15.589,15.117,15.162,585813,0
2011-05-09,15.136,15.161,14.785,15.161,627506,0
2011-05-10,15.285,15.356,14.933,14.977,1011297,0
2011-05-11,14.995,15.054,14.749,14.759,504095,0
2011-05-12,14.702,14.828,14.582,14.702,440989,0
2011-05-13,14.777,14.793,14.516,14.545,373140,0
2011-05-16,14.488,14.644,14.321,14.341,379399,0
2011-05-17,14.359,14.497,14.229,14.424,369026,0
2011-05-18,14.461,14.488,14.239,14.488,556243,0
2011-05-19,14.618,14.759,14.452,14.682,339143,0
2011-05-20,14.488,14.793,14.461,14.471,560735,0
2011-05-23,14.321,14.653,14.321,14.461,508272,0
2011-05-24,14.506,14.545,14.258,14.376,538912,0
2011-05-25,14.295,14.59,14.295,14.424,268094,0
2011-05-26,14.331,14.563,14.321,14.497,313215,0
2011-05-27,14.554,14.637,14.471,14.598,218397,0
2011-05-31,14.795,15.093,14.665,15.074,600219,0
2011-06-01,14.962,15.09,14.368,14.386,820571,0
2011-06-02,14.376,14.572,14.295,14.405,294288,0
2011-06-03,14.277,14.35,14.072,14.1,418611,0
2011-06-06,14.1,14.285,14.036,14.045,408180,0
2011-06-07,14.211,14.211,14.007,14.007,363906,0
2011-06-08,13.961,14.063,13.869,13.897,520389,0
2011-06-09,13.916,14.072,13.766,13.961,454554,0
2011-06-10,13.814,14.108,13.683,13.989,826206,0
2011-06-13,13.889,14.091,13.757,13.841,376109,0
2011-06-14,14.017,14.313,13.869,14.1,357982,0
2011-06-15,13.934,13.989,13.648,13.693,461375,0
2011-06-16,13.732,14.279,13.732,14.093,461149,0
2011-06-17,14.202,14.721,14.091,14.497,1011668,0
2011-06-20,14.433,14.868,14.395,14.572,268379,0
2011-06-21,14.721,14.828,14.618,14.759,339894,0
2011-06-22,14.644,14.858,14.433,14.433,415664,0
2011-06-23,14.221,14.471,14.007,14.359,421516,0
2011-06-24,14.405,14.608,14.117,14.582,724204,0
2011-06-27,14.59,14.962,14.554,14.878,390969,0
2011-06-28,14.915,15.09,14.673,14.962,342355,0
2011-06-29,15.08,15.191,14.858,15.152,314779,0
2011-06-30,15.14,15.39,15.085,15.156,405635,0
2011-07-01,15.219,15.56,15.162,15.404,384600,0
2011-07-05,15.394,15.513,15.044,15.248,244113,0
2011-07-06,15.213,15.516,15.11,15.516,329306,0
2011-07-07,15.616,15.776,15.479,15.776,384520,0
2011-07-08,15.589,15.709,15.337,15.385,296710,0
2011-07-11,15.219,15.276,14.969,15.015,324233,0
2011-07-12,14.977,15.452,14.977,15.248,273475,0
2011-07-13,15.31,15.497,15.182,15.21,242477,0
2011-07-14,15.258,15.319,14.59,14.59,392509,0
2011-07-15,14.644,14.785,14.424,14.506,293367,0
2011-07-18,14.497,14.692,14.192,14.277,275676,0
2011-07-19,14.462,14.761,14.297,14.761,324371,0
2011-07-20,14.711,14.924,14.535,14.81,302932,0
2011-07-21,14.628,14.887,14.545,14.59,541393,0
2011-07-22,14.526,14.572,14.155,14.239,393460,0
2011-07-25,14.055,14.127,13.831,14.017,489022,0
2011-07-26,14.029,14.056,13.547,13.565,639527,0
2011-07-27,13.563,13.611,13.147,13.165,775632,0
2011-07-28,13.242,13.37,12.714,12.796,785821,0
2011-07-29,12.622,12.853,12.406,12.816,847565,0
2011-08-01,13.137,13.203,12.631,12.892,721849,0
2011-08-02,12.873,13.011,12.464,12.483,443216,0
2011-08-03,12.555,12.882,12.328,12.766,392619,0
2011-08-04,12.573,12.748,11.826,11.836,718665,0
2011-08-05,11.935,12.15,11.372,11.651,794333,0
2011-08-08,11.141,11.807,9.81,9.81,1278531,0
2011-08-09,10.059,10.633,9.2545,10.401,1628521,0
2011-08-10,10.327,10.327,9.411,9.4398,2644650,0
2011-08-11,9.478,10.847,9.478,10.577,1721711,0
2011-08-12,10.706,10.818,10.187,10.557,1414770,0
2011-08-15,11.022,11.907,11.013,11.622,1210948,0
2011-08-16,11.41,11.679,11.121,11.493,1145893,0
2011-08-17,11.558,11.688,11.289,11.482,578521,0
2011-08-18,11.049,11.224,10.632,10.732,1180469,0
2011-08-19,10.706,11.084,10.576,10.67,1032272,0
2011-08-22,11.022,11.022,10.466,10.557,513071,0
2011-08-23,10.827,11.381,10.614,11.326,731291,0
2011-08-24,11.344,11.703,11.102,11.482,563977,0
2011-08-25,11.641,12.223,11.178,11.206,722688,0
2011-08-26,10.984,11.529,10.846,11.428,472344,0
2011-08-29,11.641,12.213,11.595,12.131,770102,0
2011-08-30,11.985,12.16,11.695,11.872,521034,0
2011-08-31,11.944,12.092,11.669,11.861,542592,0
2011-09-01,11.844,12.186,11.299,11.391,556860,0
2011-09-02,11.02,11.241,10.678,10.714,524024,0
2011-09-06,10.27,10.679,10.187,10.679,636236,0
2011-09-07,10.917,11.519,10.856,11.362,622923,0
2011-09-08,11.233,11.455,10.89,10.898,517896,0
2011-09-09,10.827,10.936,10.511,10.622,876245,0
2011-09-12,10.409,10.984,10.336,10.865,414614,0
2011-09-13,10.917,11.299,10.827,11.094,538045,0
2011-09-14,11.094,11.465,10.846,11.215,404456,0
2011-09-15,11.336,11.455,11.13,11.446,250233,0
2011-09-16,11.428,11.679,11.012,11.661,1045343,0
2011-09-19,11.326,11.576,11.074,11.336,623380,0
2011-09-20,11.391,11.538,11.058,11.065,395209,0
2011-09-21,11.058,11.14,10.419,10.458,725044,0
2011-09-22,10.197,10.642,10.178,10.52,816492,0
2011-09-23,10.52,10.926,10.363,10.706,597549,0
2011-09-26,10.689,11.049,10.373,11.022,365490,0
2011-09-27,11.058,11.622,10.789,11.012,664627,0
2011-09-28,10.946,11.16,10.336,10.354,463638,0
2011-09-29,10.714,11.111,10.363,11.102,434965,0
2011-09-30,10.998,11.063,10.515,10.525,511892,0
2011-10-03,10.326,10.651,9.855,9.892,780655,0
2011-10-04,9.836,11.022,9.817,11.012,753003,0
2011-10-05,11.012,11.446,10.651,11.224,614482,0
2011-10-06,11.178,11.661,11.003,11.631,607813,0
2011-10-07,11.695,11.695,10.865,10.907,385489,0
2011-10-10,11.206,11.731,11.16,11.703,593548,0
2011-10-11,11.566,11.985,11.419,11.892,470324,0
2011-10-12,12.01,12.26,11.75,12.038,844096,0
2011-10-13,11.926,12.065,11.641,11.985,505964,0
2011-10-14,12.177,12.27,11.713,12.084,378160,0
2011-10-17,11.993,12.14,11.251,11.336,571687,0
2011-10-18,11.437,12.102,11.317,12.029,908035,0
2011-10-19,11.985,12.169,11.779,11.836,442813,0
2011-10-20,11.473,12.01,11.178,11.622,712345,0
2011-10-21,11.872,12.177,11.519,11.862,1551187,0
2011-10-24,11.935,12.548,11.836,12.539,878381,0
2011-10-25,12.29,12.651,12.16,12.26,661689,0
2011-10-26,12.474,12.873,12.28,12.758,842867,0
2011-10-27,13.011,14.138,13.011,13.898,1063220,0
2011-10-28,13.851,14.102,13.499,13.565,713453,0
2011-10-31,13.232,13.508,12.923,12.942,567532,0
2011-11-01,12.697,12.973,12.212,12.27,768375,0
2011-11-02,12.573,13.002,12.435,12.853,547918,0
2011-11-03,13.11,13.233,12.651,13.065,531781,0
2011-11-04,12.853,13.031,12.631,12.816,308773,0
2011-11-07,12.758,12.933,12.415,12.893,490385,0
2011-11-08,13.175,13.27,12.678,13.195,348348,0
2011-11-09,12.748,13.05,12.13,12.169,639322,0
2011-11-10,12.444,12.529,12.15,12.344,383813,0
2011-11-11,12.548,12.806,12.353,12.66,329439,0
2011-11-14,12.548,12.573,12.029,12.213,361152,0
2011-11-15,12.093,12.511,12.029,12.445,337976,0
2011-11-16,12.251,12.502,12.093,12.111,456564,0
2011-11-17,12.14,12.251,11.799,11.854,619719,0
2011-11-18,12.02,12.065,11.585,11.926,924334,0
2011-11-21,11.679,11.872,11.336,11.519,461961,0
2011-11-22,11.502,11.631,11.362,11.566,487924,0
2011-11-23,11.491,11.935,11.205,11.231,630491,0
2011-11-25,11.177,11.445,11.01,11.01,220556,0
2011-11-28,11.509,11.768,11.361,11.603,559025,0
2011-11-29,11.621,11.778,11.453,11.528,293936,0
2011-11-30,12.024,12.85,11.717,12.831,928356,0
2011-12-01,12.834,12.883,12.529,12.592,455573,0
2011-12-02,12.714,13.12,12.687,12.748,325905,0
2011-12-05,13.065,13.298,12.883,13.138,351523,0
2011-12-06,13.11,13.565,12.834,13.445,646967,0
2011-12-07,13.251,13.399,12.806,13.251,527571,0
2011-12-08,13.05,13.092,12.425,12.464,544006,0
2011-12-09,12.556,13.011,12.28,12.924,467638,0
2011-12-12,12.723,12.723,12.353,12.529,377758,0
2011-12-13,12.483,12.758,12.222,12.37,482548,0
2011-12-14,12.3,12.602,12.222,12.361,467148,0
2011-12-15,12.612,12.73,12.425,12.677,347943,0
2011-12-16,12.582,13.158,12.582,12.916,1291737,0
2011-12-19,13.002,13.138,12.483,12.668,444184,0
2011-12-20,13.002,13.39,12.933,13.352,494932,0
2011-12-21,13.352,13.593,13.074,13.565,315866,0
2011-12-22,13.585,14.001,13.483,13.768,380935,0
2011-12-23,13.852,13.936,13.603,13.752,137887,0
2011-12-27,13.565,13.945,13.425,13.899,236807,0
2011-12-28,13.891,13.891,13.399,13.491,242734,0
2011-12-29,13.556,14.075,13.425,14.065,329226,0
2011-12-30,13.999,14.045,13.757,13.822,393604,0
2012-01-03,14.252,14.324,13.891,14.232,570809,0
2012-01-04,14.065,14.27,13.955,14.129,404536,0
2012-01-05,14.001,14.576,13.806,14.528,556860,0
2012-01-06,14.492,14.566,14.129,14.316,421042,0
2012-01-09,14.26,14.464,14.047,14.389,439918,0
2012-01-10,14.593,14.666,13.955,13.992,719310,0
2012-01-11,14.111,14.528,13.899,14.501,276648,0
2012-01-12,14.528,14.647,14.223,14.612,230592,0
2012-01-13,14.464,14.762,14.252,14.621,377315,0
2012-01-17,14.742,14.796,14.417,14.491,301545,0
2012-01-18,14.464,14.771,14.407,14.771,262045,0
2012-01-19,14.814,14.928,14.557,14.919,342130,0
2012-01-20,14.862,15.271,14.734,15.196,373861,0
2012-01-23,15.038,15.447,14.814,15.156,522667,0
2012-01-24,15.186,15.37,14.12,14.762,572442,0
2012-01-25,14.742,14.814,14.548,14.725,533968,0
2012-01-26,14.788,14.936,14.316,14.576,445930,0
2012-01-27,14.407,14.871,14.407,14.804,268738,0
2012-01-30,14.519,14.822,14.427,14.725,252992,0
2012-01-31,14.752,14.814,14.548,14.575,305551,0
2012-02-01,14.814,15.28,14.621,15.205,673518,0
2012-02-02,15.242,15.604,15.009,15.466,488495,0
2012-02-03,15.723,16.233,15.676,16.093,649937,0
2012-02-06,15.871,16.112,15.742,15.789,260071,0
2012-02-07,15.789,16.029,15.657,15.714,225592,0
2012-02-08,15.676,15.974,15.565,15.862,358041,0
2012-02-09,15.899,16.189,15.807,16.149,396224,0
2012-02-10,15.918,16.382,15.696,16.019,785250,0
2012-02-13,16.019,16.363,15.816,15.899,406116,0
2012-02-14,15.825,15.881,15.527,15.732,241710,0
2012-02-15,15.64,15.983,15.483,15.575,269771,0
2012-02-16,15.474,15.973,15.428,15.761,377531,0
2012-02-17,15.751,16.011,15.676,15.983,359730,0
2012-02-21,15.816,15.89,15.565,15.649,305350,0
2012-02-22,15.547,15.63,15.156,15.166,366774,0
2012-02-23,15.271,15.686,15.066,15.63,245442,0
2012-02-24,15.621,15.621,15.28,15.306,243708,0
2012-02-27,15.447,15.501,15.075,15.351,233487,0
2012-02-28,15.39,15.537,15.103,15.166,274249,0
2012-02-29,15.314,15.483,15.074,15.14,618218,0
2012-03-01,15.232,15.556,15.232,15.242,397776,0
2012-03-02,15.261,15.447,15.066,15.103,289536,0
2012-03-05,15.057,15.314,14.98,15.196,195160,0
2012-03-06,14.909,15.094,14.519,14.601,355725,0
2012-03-07,14.631,14.928,14.583,14.831,202506,0
2012-03-08,14.999,15.148,14.733,15.111,267002,0
2012-03-09,15.121,15.621,15.094,15.457,428326,0
2012-03-12,15.556,15.751,15.314,15.508,348513,0
2012-03-13,15.565,16.242,15.474,16.234,612486,0
2012-03-14,16.25,16.465,15.871,16.112,357828,0
2012-03-15,16.159,16.79,15.928,16.733,607681,0
2012-03-16,16.77,16.864,16.503,16.706,1015056,0
2012-03-19,16.649,16.955,16.483,16.77,433924,0
2012-03-20,16.584,16.855,16.566,16.743,332951,0
2012-03-21,16.79,16.883,16.512,16.649,254598,0
2012-03-22,16.503,16.547,16.056,16.169,440637,0
2012-03-23,16.216,16.447,16.094,16.429,234605,0
2012-03-26,16.623,16.891,16.483,16.855,357430,0
2012-03-27,16.864,16.919,16.503,16.52,329746,0
2012-03-28,16.537,16.64,16.277,16.547,382709,0
2012-03-29,16.344,16.677,16.002,16.632,409178,0
2012-03-30,16.744,16.744,16.306,16.4,387064,0
2012-04-02,16.363,16.733,16.25,16.706,692820,0
2012-04-03,16.677,16.845,16.455,16.825,562082,0
2012-04-04,16.537,16.632,16.169,16.363,455428,0
2012-04-05,16.159,16.439,16.14,16.382,236576,0
2012-04-09,16.011,16.121,15.751,15.78,327727,0
2012-04-10,15.797,15.843,15.361,15.38,370526,0
2012-04-11,15.649,15.843,15.547,15.816,410644,0
2012-04-12,15.807,16.121,15.751,16.047,267887,0
2012-04-13,15.899,15.954,15.527,15.556,433043,0
2012-04-16,15.705,15.964,15.527,15.771,293400,0
2012-04-17,16.02,16.493,16.02,16.287,286336,0
2012-04-18,16.439,16.439,15.918,16.197,595327,0
2012-04-19,16.354,16.603,16.066,16.225,540902,0
2012-04-20,16.529,16.667,16.159,16.234,381936,0
2012-04-23,15.899,15.983,15.761,15.918,443923,0
2012-04-24,15.974,16.25,15.937,16.121,272065,0
2012-04-25,16.363,16.547,16.206,16.429,585535,0
2012-04-26,16.354,16.52,16.324,16.344,244935,0
2012-04-27,16.474,16.52,16.189,16.429,449913,0
2012-04-30,16.42,16.42,15.946,15.954,471793,0
2012-05-01,15.928,16.354,15.928,15.954,979431,0
2012-05-02,15.843,16.159,15.686,16.029,470939,0
2012-05-03,15.974,16.094,15.696,15.742,424767,0
2012-05-04,15.605,15.676,15.341,15.428,502696,0
2012-05-07,15.37,15.789,15.37,15.667,305564,0
2012-05-08,15.508,15.667,15.399,15.621,335381,0
2012-05-09,15.38,15.518,15.195,15.492,348740,0
2012-05-10,15.667,15.852,15.556,15.789,644151,0
2012-05-11,15.556,15.852,15.518,15.742,572464,0
2012-05-14,15.474,15.613,15.324,15.399,404804,0
2012-05-15,15.38,15.649,15.176,15.361,467828,0
2012-05-16,15.492,15.63,15.14,15.14,317157,0
2012-05-17,15.14,15.214,14.714,14.724,316453,0
2012-05-18,14.714,14.955,14.481,14.518,349532,0
2012-05-21,14.583,15.156,14.528,15.148,566689,0
2012-05-22,15.204,15.466,15.037,15.156,371730,0
2012-05-23,14.972,15.37,14.851,15.314,265369,0
2012-05-24,15.314,15.621,15.165,15.621,337592,0
2012-05-25,15.657,15.771,15.399,15.457,282368,0
2012-05-29,15.585,15.742,15.508,15.696,246042,0
2012-05-30,15.547,15.585,15.195,15.223,177296,0
2012-05-31,15.214,15.537,14.972,15.37,441854,0
2012-06-01,14.899,15.14,14.508,14.518,325013,0
2012-06-04,14.61,14.639,14.138,14.24,295318,0
2012-06-05,14.128,14.351,13.999,14.073,312599,0
2012-06-06,14.259,14.527,14.101,14.527,170258,0
2012-06-07,14.804,14.851,14.426,14.445,304711,0
2012-06-08,14.388,14.761,14.279,14.639,239530,0
2012-06-11,14.831,14.831,14.397,14.407,624121,0
2012-06-12,14.481,14.955,14.388,14.899,838847,0
2012-06-13,14.822,15.242,14.822,14.881,529555,0
2012-06-14,14.881,15.148,14.77,15.018,285837,0
2012-06-15,15.009,15.323,14.955,15.288,748383,0
2012-06-18,15.165,15.527,15.121,15.195,328883,0
2012-06-19,15.271,15.466,15.195,15.332,349444,0
2012-06-20,15.297,15.332,15.028,15.111,378824,0
2012-06-21,15.066,15.131,14.378,14.407,544623,0
2012-06-22,14.583,14.831,14.435,14.741,1478357,0
2012-06-25,14.388,14.61,14.279,14.49,549323,0
2012-06-26,14.537,14.787,14.472,14.639,448624,0
2012-06-27,14.685,15.047,14.583,15.018,350192,0
2012-06-28,14.804,15.028,14.685,15.028,390227,0
2012-06-29,15.447,15.483,15.14,15.306,475856,0
2012-07-02,15.37,15.466,15.103,15.438,328102,0
2012-07-03,15.418,15.483,15.288,15.418,196177,0
2012-07-05,15.39,15.556,15.323,15.501,290040,0
2012-07-06,15.306,15.466,15.288,15.323,243908,0
2012-07-09,15.242,15.428,14.964,15.175,267298,0
2012-07-10,15.341,15.438,14.927,15.037,214976,0
2012-07-11,15.057,15.314,14.999,15.306,259747,0
2012-07-12,15.14,15.271,15.094,15.175,339429,0
2012-07-13,15.185,15.676,15.074,15.657,498160,0
2012-07-16,15.612,15.732,15.447,15.621,424235,0
2012-07-17,15.676,15.946,15.438,15.862,471387,0
2012-07-18,15.928,15.993,15.261,15.585,501361,0
2012-07-19,15.612,15.612,14.908,14.927,333473,0
2012-07-20,14.779,15.057,14.695,14.945,357052,0
2012-07-23,14.646,14.733,14.593,14.639,292788,0
2012-07-24,14.724,14.751,14.518,14.639,338898,0
2012-07-25,14.761,14.935,14.575,14.813,253252,0
2012-07-26,15.103,15.165,14.787,14.955,460650,0
2012-07-27,15.074,15.474,14.813,15.314,370561,0
2012-07-30,15.28,15.38,15.028,15.165,538747,0
2012-07-31,15.14,15.39,15.009,15.009,433019,0
2012-08-01,15.131,15.242,14.655,14.675,321039,0
2012-08-02,14.6,14.733,14.388,14.565,308064,0
2012-08-03,14.841,15.447,14.675,15.332,606441,0
2012-08-06,15.38,15.547,15.314,15.428,381131,0
2012-08-07,15.508,15.761,15.323,15.537,345026,0
2012-08-08,15.418,15.556,15.288,15.332,274901,0
2012-08-09,15.261,15.418,15.165,15.297,258629,0
2012-08-10,15.271,15.288,15.103,15.252,264132,0
2012-08-13,15.204,15.242,14.955,15.242,231999,0
2012-08-14,15.323,15.399,15.175,15.232,226863,0
2012-08-15,15.165,15.261,15.103,15.111,445550,0
2012-08-16,15.131,15.306,14.999,15.297,339719,0
2012-08-17,15.297,15.466,15.223,15.457,220961,0
2012-08-20,15.428,15.64,15.271,15.501,278783,0
2012-08-21,15.595,15.797,15.066,15.438,742167,0
2012-08-22,15.428,15.585,15.257,15.332,156105,0
2012-08-23,15.332,15.37,14.935,14.98,215331,0
2012-08-24,14.908,15.111,14.841,14.98,202892,0
2012-08-27,15.103,15.148,14.918,14.98,192894,0
2012-08-28,14.99,15.175,14.899,15.009,234956,0
2012-08-29,15.057,15.351,15.018,15.288,300563,0
2012-08-30,15.204,15.304,15.017,15.195,162247,0
2012-08-31,15.332,15.39,15.037,15.185,211916,0
2012-09-04,15.156,15.621,15.027,15.518,347610,0
2012-09-05,15.621,15.641,15.242,15.466,401154,0
2012-09-06,15.575,15.983,15.575,15.924,480827,0
2012-09-07,16.029,16.325,15.92,16.17,313463,0
2012-09-10,16.15,16.306,16.048,16.048,287750,0
2012-09-11,16.012,16.251,16.012,16.121,338210,0
2012-09-12,16.243,16.297,16.067,16.226,284041,0
2012-09-13,16.235,16.699,16.112,16.595,430484,0
2012-09-14,16.604,17.003,16.383,16.827,698903,0
2012-09-17,16.717,16.753,16.243,16.287,281466,0
2012-09-18,16.217,16.521,16.217,16.475,459715,0
2012-09-19,16.301,16.679,16.301,16.411,284860,0
2012-09-20,16.235,16.401,16.104,16.235,190294,0
2012-09-21,16.43,16.475,16.16,16.278,1867484,0
2012-09-24,16.16,16.456,16.112,16.355,244818,0
2012-09-25,16.456,16.633,16.243,16.261,359336,0
2012-09-26,16.27,16.484,16.048,16.131,361897,0
2012-09-27,16.189,16.373,16.077,16.261,199091,0
2012-09-28,16.15,16.235,15.983,16.012,225266,0
2012-10-01,16.14,16.189,15.733,15.974,372563,0
2012-10-02,16.085,16.131,15.764,16.038,169915,0
2012-10-03,16.067,16.121,15.807,15.919,205914,0
2012-10-04,16.012,16.484,16.002,16.466,258661,0
2012-10-05,16.549,16.699,16.421,16.475,282599,0
2012-10-08,16.335,16.456,16.243,16.297,113603,0
2012-10-09,16.27,16.325,15.993,16.17,188019,0
2012-10-10,16.198,16.315,16.096,16.243,122407,0
2012-10-11,16.373,16.539,16.207,16.315,137194,0
2012-10-12,16.198,16.198,15.743,15.772,196988,0
2012-10-15,15.882,16.038,15.762,15.882,147250,0
2012-10-16,16.02,16.121,15.547,15.696,332293,0
2012-10-17,16.699,17.763,16.411,17.504,1382003,0
2012-10-18,17.532,17.84,17.201,17.218,739451,0
2012-10-19,17.152,17.291,16.725,16.8,513159,0
2012-10-22,16.791,16.847,16.623,16.808,567205,0
2012-10-23,16.595,16.866,16.355,16.753,454210,0
2012-10-24,16.866,17.003,16.66,16.735,270037,0
2012-10-25,16.837,16.992,16.595,16.771,323797,0
2012-10-26,16.745,16.837,16.521,16.576,192195,0
2012-10-31,16.558,16.595,16.131,16.401,228174,0
2012-11-01,16.475,17.003,16.421,16.938,475269,0
2012-11-02,16.876,16.943,16.27,16.27,360315,0
2012-11-05,16.297,16.466,16.095,16.383,144509,0
2012-11-06,16.504,16.753,16.494,16.567,179982,0
2012-11-07,16.287,16.456,15.9,15.915,386573,0
2012-11-08,15.919,16.14,15.565,15.565,242391,0
2012-11-09,15.474,15.974,15.474,15.772,213582,0
2012-11-12,15.891,16.077,15.862,15.993,338107,0
2012-11-13,15.834,16.145,15.834,15.872,353886,0
2012-11-14,15.909,16.102,15.631,15.657,456579,0
2012-11-15,15.676,15.676,15.37,15.409,258076,0
2012-11-16,15.508,15.613,15.195,15.585,255380,0
2012-11-19,15.556,15.872,15.527,15.872,223989,0
2012-11-20,15.657,16.112,15.605,16.112,242980,0
2012-11-21,16.17,16.198,16.012,16.18,137292,0
2012-11-23,16.278,16.614,16.131,16.614,163660,0
2012-11-26,16.401,16.576,16.373,16.558,179754,0
2012-11-27,16.512,16.576,16.364,16.401,292443,0
2012-11-28,16.261,16.494,16.131,16.448,253574,0
2012-11-29,16.439,16.763,16.439,16.725,331361,0
2012-11-30,16.708,16.8,16.539,16.614,296826,0
2012-12-03,16.725,16.8,16.383,16.457,174886,0
2012-12-04,16.484,16.605,16.315,16.549,194825,0
2012-12-05,16.614,16.669,16.345,16.484,161058,0
2012-12-06,16.475,16.641,16.411,16.521,146533,0
2012-12-07,16.539,16.576,16.383,16.466,94287,0
2012-12-10,16.504,16.619,16.335,16.512,230285,0
2012-12-11,16.689,16.876,16.355,16.763,591730,0
2012-12-12,16.8,17.079,16.669,16.763,724266,0
2012-12-13,16.772,16.911,16.521,16.539,267424,0
2012-12-14,16.531,16.857,16.494,16.596,414392,0
2012-12-17,16.699,17.172,16.633,17.079,547843,0
2012-12-18,17.069,17.442,17.017,17.318,500691,0
2012-12-19,17.201,17.524,17.201,17.504,395518,0
2012-12-20,17.403,17.794,17.403,17.737,473993,0
2012-12-21,17.244,18.397,17.244,18.397,3517585,0
2012-12-24,18.452,18.542,17.976,18.015,325351,0
2012-12-26,18.108,18.165,17.868,17.905,333983,0
2012-12-27,17.868,18.082,17.469,17.784,401251,0
2012-12-28,17.682,17.923,17.574,17.747,278541,0
2012-12-31,17.754,18.14,17.691,18.126,402010,0
2013-01-02,18.601,18.657,18.32,18.544,738192,0
2013-01-03,18.063,18.285,17.959,18.145,734902,0
2013-01-04,18.257,18.471,18.175,18.33,476253,0
2013-01-07,18.413,18.413,18.053,18.304,226586,0
2013-01-08,18.229,18.311,18.044,18.126,285972,0
2013-01-09,18.211,18.536,18.192,18.359,284349,0
2013-01-10,18.471,18.507,18.248,18.388,190975,0
2013-01-11,18.044,18.145,17.784,17.859,346980,0
2013-01-14,17.84,17.932,17.587,17.802,513487,0
2013-01-15,17.718,18.192,17.655,18.155,285178,0
2013-01-16,18.092,18.293,18.044,18.219,242924,0
2013-01-17,18.267,18.471,18.126,18.349,300750,0
2013-01-18,18.311,18.425,18.092,18.183,514329,0
2013-01-22,18.219,18.536,18.211,18.536,514545,0
2013-01-23,18.526,18.544,18.32,18.359,236818,0
2013-01-24,18.219,18.304,17.452,17.691,850236,0
2013-01-25,17.812,17.923,17.664,17.878,444091,0
2013-01-28,17.887,18.145,17.701,18.082,273384,0
2013-01-29,18.015,18.175,17.914,18.1,291951,0
2013-01-30,18.025,18.175,17.986,18.063,299207,0
2013-01-31,18.053,18.238,17.976,18.015,305525,0
2013-02-01,18.063,18.379,18.053,18.276,309317,0
2013-02-04,18.118,18.211,17.868,18.063,243666,0
2013-02-05,18.155,18.425,18.1,18.257,386459,0
2013-02-06,18.155,18.294,18.126,18.238,206475,0
2013-02-07,18.238,18.369,18.073,18.32,130150,0
2013-02-08,18.32,18.516,18.285,18.425,242320,0
2013-02-11,18.359,18.516,18.248,18.442,220728,0
2013-02-12,18.553,18.681,18.435,18.62,268470,0
2013-02-13,18.677,18.852,18.516,18.832,262851,0
2013-02-14,18.719,18.8,18.647,18.667,136334,0
2013-02-15,18.824,18.832,18.657,18.693,242288,0
2013-02-19,18.693,18.898,18.693,18.862,231030,0
2013-02-20,18.925,18.925,18.304,18.32,353540,0
2013-02-21,18.359,18.442,18.015,18.053,321235,0
2013-02-22,18.201,18.415,18.113,18.369,418090,0
2013-02-25,18.526,18.526,17.84,17.887,411525,0
2013-02-26,18.044,18.201,17.774,18.063,194784,0
2013-02-27,18.082,18.267,18.034,18.155,204207,0
2013-02-28,18.092,18.32,18.063,18.1,251526,0
2013-03-01,17.887,18.192,17.709,17.95,477249,0
2013-03-04,17.95,18.229,17.914,18.211,223661,0
2013-03-05,18.276,18.628,18.276,18.452,333583,0
2013-03-06,18.536,18.564,18.285,18.369,363322,0
2013-03-07,18.34,18.564,18.267,18.526,223846,0
2013-03-08,18.677,18.712,18.536,18.62,239342,0
2013-03-11,18.536,18.667,18.526,18.647,164259,0
2013-03-12,18.581,18.805,18.581,18.712,181759,0
2013-03-13,18.739,19.018,18.667,18.935,171540,0
2013-03-14,18.97,19.174,18.945,19.105,253586,0
2013-03-15,19.131,19.222,18.988,19.114,946048,0
2013-03-18,18.824,19.075,18.712,18.795,202599,0
2013-03-19,18.908,19.055,18.684,18.908,177882,0
2013-03-20,19.048,19.27,18.953,19.184,294399,0
2013-03-21,19.065,19.065,18.628,18.677,273344,0
2013-03-22,18.729,18.777,18.611,18.684,189998,0
2013-03-25,18.72,18.795,18.49,18.591,256657,0
2013-03-26,18.729,18.729,18.507,18.657,142485,0
2013-03-27,18.48,18.758,18.425,18.72,198532,0
2013-03-28,18.777,18.795,18.62,18.684,240191,0
2013-04-01,18.601,18.693,18.092,18.211,345333,0
2013-04-02,18.285,18.36,17.932,17.95,234956,0
2013-04-03,17.905,18.025,17.634,17.644,329345,0
2013-04-04,17.727,17.941,17.654,17.914,208914,0
2013-04-05,17.644,17.914,17.561,17.691,300988,0
2013-04-08,17.784,17.896,17.524,17.878,166427,0
2013-04-09,17.967,17.967,17.691,17.784,213669,0
2013-04-10,17.896,18.155,17.82,18.1,183933,0
2013-04-11,18.126,18.175,17.887,18.015,187479,0
2013-04-12,17.849,18.175,17.701,17.84,211675,0
2013-04-15,17.784,17.878,17.088,17.088,519881,0
2013-04-16,17.299,17.441,17.095,17.377,322383,0
2013-04-17,17.162,17.485,16.595,17.059,673844,0
2013-04-18,17.402,17.533,17.115,17.46,618181,0
2013-04-19,17.46,17.561,17.253,17.561,380706,0
2013-04-22,17.626,17.634,17.218,17.579,371696,0
2013-04-23,17.709,17.923,17.654,17.896,295194,0
2013-04-24,17.967,18.092,17.747,18.005,217969,0
2013-04-25,18.015,18.35,17.849,18.229,440127,0
2013-04-26,18.192,18.192,17.923,18.063,324828,0
2013-04-29,18.155,18.211,17.985,18.136,141085,0
2013-04-30,18.175,18.304,18.025,18.304,324367,0
2013-05-01,18.257,18.304,17.514,17.561,469458,0
2013-05-02,17.616,18.118,17.552,18.082,448243,0
2013-05-03,18.379,18.526,18.219,18.36,232840,0
2013-05-06,18.32,18.739,18.192,18.581,216107,0
2013-05-07,18.572,19.065,18.48,19.055,308938,0
2013-05-08,19.028,19.028,18.572,18.677,395603,0
2013-05-09,18.628,18.684,18.452,18.48,129578,0
2013-05-10,18.564,18.677,18.471,18.601,146287,0
2013-05-13,18.581,18.815,18.471,18.749,188353,0
2013-05-14,18.72,19.028,18.72,19.008,187312,0
2013-05-15,18.998,19.241,18.899,19.038,222760,0
2013-05-16,18.998,19.122,18.842,18.945,164090,0
2013-05-17,19.008,19.184,18.998,19.156,241521,0
2013-05-20,19.055,19.324,19.055,19.316,235773,0
2013-05-21,19.289,19.501,19.164,19.436,170888,0
2013-05-22,19.408,19.547,18.684,18.729,357779,0
2013-05-23,18.554,18.805,18.33,18.777,462646,0
2013-05-24,18.684,18.953,18.499,18.918,150166,0
2013-05-28,19.139,19.555,19.085,19.334,176363,0
2013-05-29,19.139,19.427,19.055,19.214,104117,0
2013-05-30,19.251,19.53,19.065,19.501,134523,0
2013-05-31,19.342,19.464,18.831,18.851,371312,0
2013-06-03,18.908,19.164,18.591,19.114,419075,0
2013-06-04,19.105,19.289,18.397,18.591,405467,0
2013-06-05,18.601,18.601,17.966,18.053,371528,0
2013-06-06,18.072,18.815,17.922,18.748,379335,0
2013-06-07,18.944,18.944,18.703,18.824,161376,0
2013-06-10,18.871,19.105,18.758,19.095,120217,0
2013-06-11,18.795,19.008,18.628,18.712,107066,0
2013-06-12,18.824,18.881,18.284,18.379,145296,0
2013-06-13,18.329,18.805,18.293,18.758,140034,0
2013-06-14,18.677,18.757,18.174,18.219,178472,0
2013-06-17,18.425,18.461,18.025,18.201,242337,0
2013-06-18,18.276,18.628,17.931,18.563,305734,0
2013-06-19,18.544,18.581,18.164,18.339,192787,0
2013-06-20,18.025,18.506,18.025,18.107,239619,0
2013-06-21,18.211,18.48,17.995,18.31,1419323,0
2013-06-24,18.126,18.397,18.063,18.063,298914,0
2013-06-25,18.257,18.628,17.913,18.563,334968,0
2013-06-26,18.738,18.805,18.339,18.515,224732,0
2013-06-27,18.611,19.038,18.611,19.008,213214,0
2013-06-28,18.934,19.048,18.748,18.908,515610,0
2013-07-01,18.961,19.762,18.961,19.556,281604,0
2013-07-02,19.51,20.04,19.402,19.977,296786,0
2013-07-03,19.919,20.366,19.696,20.234,184328,0
2013-07-05,20.439,20.951,20.374,20.932,262295,0
2013-07-08,20.98,21.135,20.85,20.867,230203,0
2013-07-09,21.063,21.192,20.783,21.182,245372,0
2013-07-10,21.201,21.286,21.026,21.082,197313,0
2013-07-11,21.35,21.35,20.832,20.876,269070,0
2013-07-12,20.904,21.239,20.847,21.154,132099,0
2013-07-15,21.229,21.433,21.174,21.36,248566,0
2013-07-16,21.433,21.472,20.645,21.135,191276,0
2013-07-17,21.324,21.324,20.96,21.126,208985,0
2013-07-18,21.135,21.462,20.85,21.423,374537,0
2013-07-19,21.414,21.573,21.211,21.51,300822,0
2013-07-22,21.397,22.187,21.397,22.102,308810,0
2013-07-23,22.261,22.428,21.816,22.41,341706,0
2013-07-24,22.578,22.642,22.298,22.373,297024,0
2013-07-25,22.251,22.445,22.164,22.298,560445,0
2013-07-26,22.206,22.42,22.094,22.251,193152,0
2013-07-29,22.196,22.27,21.906,21.945,270930,0
2013-07-30,21.974,22.196,21.852,21.945,231025,0
2013-07-31,21.984,22.41,21.955,22.075,315959,0
2013-08-01,22.428,23.078,22.224,22.911,585062,0
2013-08-02,22.725,23.033,22.587,22.93,363162,0
2013-08-05,22.921,23.088,22.703,22.921,133032,0
2013-08-06,22.864,22.892,22.54,22.651,145821,0
2013-08-07,22.604,22.67,22.307,22.428,192981,0
2013-08-08,22.642,22.818,22.484,22.549,152945,0
2013-08-09,22.54,22.836,22.28,22.298,245738,0
2013-08-12,22.094,22.642,22.094,22.632,136277,0
2013-08-13,22.178,22.401,22.03,22.187,312073,0
2013-08-14,22.13,22.401,21.984,22.047,214606,0
2013-08-15,21.74,21.974,21.442,21.573,356119,0
2013-08-16,21.452,21.994,21.369,21.777,308720,0
2013-08-19,21.807,21.935,21.501,21.51,142828,0
2013-08-20,21.555,22.094,21.555,22.075,207704,0
2013-08-21,21.945,22.196,21.758,21.87,189987,0
2013-08-22,21.965,22.436,21.965,22.242,144134,0
2013-08-23,22.251,22.345,21.879,22.14,159585,0
2013-08-26,22.224,22.28,21.87,21.906,103945,0
2013-08-27,21.758,21.758,20.867,20.867,243306,0
2013-08-28,20.913,21.305,20.913,21.063,136101,0
2013-08-29,21.017,21.387,20.998,21.192,119179,0
2013-08-30,21.164,21.249,20.447,20.467,282917,0
2013-09-03,20.841,21.144,19.928,20.254,600353,0
2013-09-04,20.273,20.7,20.273,20.457,288992,0
2013-09-05,20.515,20.765,20.447,20.673,267310,0
2013-09-06,20.841,20.841,20.04,20.457,269895,0
2013-09-09,20.497,20.765,20.366,20.717,210364,0
2013-09-10,20.884,21.144,20.765,21.144,244015,0
2013-09-11,21.107,21.192,20.866,21.008,180066,0
2013-09-12,20.913,21.082,20.727,20.755,165248,0
2013-09-13,20.841,20.875,20.551,20.822,97945,0
2013-09-16,21.144,21.144,20.755,20.884,138538,0
2013-09-17,20.832,21.491,20.717,21.481,297296,0
2013-09-18,21.442,21.844,21.286,21.397,304787,0
2013-09-19,21.51,21.51,20.579,20.832,168231,0
2013-09-20,20.875,21.277,20.832,21.107,657584,0
2013-09-23,21.045,21.1,20.736,20.951,176321,0
2013-09-24,20.97,21.491,20.7,21.286,192683,0
2013-09-25,21.219,21.619,20.998,21.269,149720,0
2013-09-26,21.325,21.433,21.045,21.296,130393,0
2013-09-27,21.082,21.61,21.082,21.501,179639,0
2013-09-30,21.229,21.778,21.073,21.721,314616,0
2013-10-01,21.778,22.382,21.721,22.307,660893,0
2013-10-02,22.12,22.281,21.817,22.12,248520,0
2013-10-03,22.12,22.12,21.51,21.713,296395,0
2013-10-04,21.668,21.955,21.619,21.879,197204,0
2013-10-07,21.619,21.768,21.406,21.433,252073,0
2013-10-08,21.462,21.51,21.229,21.342,185261,0
2013-10-09,21.481,21.759,21.239,21.333,264167,0
2013-10-10,21.649,21.926,21.556,21.898,305571,0
2013-10-11,21.778,22.336,21.537,22.317,349609,0
2013-10-14,22.11,22.541,22.084,22.475,324171,0
2013-10-15,22.355,22.437,22.084,22.234,250438,0
2013-10-16,22.446,22.746,22.299,22.661,226144,0
2013-10-17,22.504,22.765,22.382,22.671,243679,0
2013-10-18,22.856,22.95,22.578,22.95,431953,0
2013-10-21,22.931,23.116,22.79,23.061,312641,0
2013-10-22,23.239,24.009,23.051,23.852,493920,0
2013-10-23,23.813,24.047,23.619,23.852,283163,0
2013-10-24,23.954,24.009,23.704,23.805,178807,0
2013-10-25,23.896,23.963,23.571,23.756,234535,0
2013-10-28,23.805,23.934,23.516,23.915,328348,0
2013-10-29,23.924,23.944,23.303,23.347,537707,0
2013-10-30,23.453,23.561,23.107,23.303,282624,0
2013-10-31,23.259,23.32,22.883,22.893,317050,0
2013-11-01,22.773,22.997,22.475,22.782,396449,0
2013-11-04,22.959,23.089,22.661,23.007,245051,0
2013-11-05,22.931,23.294,22.765,23.033,205915,0
2013-11-06,23.239,23.415,22.95,23.21,177730,0
2013-11-07,23.285,23.443,22.559,22.569,224208,0
2013-11-08,22.569,23.748,22.569,23.739,344702,0
2013-11-11,23.748,23.748,23.229,23.462,215250,0
2013-11-12,23.329,23.347,22.922,23.089,97688,0
2013-11-13,22.978,23.434,22.865,23.434,179664,0
2013-11-14,23.385,23.589,23.285,23.507,210975,0
2013-11-15,23.49,23.581,23.229,23.524,289294,0
2013-11-18,23.561,23.924,23.424,23.534,211295,0
2013-11-19,23.543,23.656,23.267,23.462,299031,0
2013-11-20,23.516,23.637,23.267,23.49,102851,0
2013-11-21,23.581,24.167,23.543,24.129,211081,0
2013-11-22,24.149,24.53,23.99,24.465,199743,0
2013-11-25,24.631,24.902,24.547,24.66,232704,0
2013-11-26,25.03,25.31,24.866,25.254,391287,0
2013-11-27,25.348,25.694,25.134,25.694,257191,0
2013-11-29,25.872,25.906,25.412,25.73,189528,0
2013-12-02,25.674,26.019,25.254,25.319,341596,0
2013-12-03,25.181,25.207,24.446,24.584,320872,0
2013-12-04,24.213,24.584,24.036,24.258,476692,0
2013-12-05,24.108,24.34,24.108,24.277,330107,0
2013-12-06,24.463,24.722,24.398,24.529,358886,0
2013-12-09,24.529,24.639,24.294,24.34,414676,0
2013-12-10,24.35,24.379,23.912,23.979,327317,0
2013-12-11,23.951,24.156,23.353,23.411,401521,0
2013-12-12,23.459,23.717,23.343,23.522,433354,0
2013-12-13,23.635,23.793,23.282,23.496,294884,0
2013-12-16,23.673,24.045,23.513,24.007,369699,0
2013-12-17,24.026,24.026,23.587,23.83,222182,0
2013-12-18,23.903,24.446,23.683,24.446,327102,0
2013-12-19,24.427,24.63,23.987,24.081,284359,0
2013-12-20,24.175,24.714,24.017,24.603,1064555,0
2013-12-23,24.76,25.181,24.398,25.144,400768,0
2013-12-24,25.106,25.384,25.105,25.144,101709,0
2013-12-26,25.244,25.329,25.04,25.078,359960,0
2013-12-27,25.217,25.367,24.965,25.115,173000,0
2013-12-30,25.03,25.254,24.901,25.068,305300,0
2013-12-31,25.106,25.244,24.874,24.891,206935,0
2014-01-02,24.874,24.874,24.213,24.34,389126,0
2014-01-03,24.379,24.615,24.123,24.34,372157,0
2014-01-06,24.427,24.621,24.081,24.127,378644,0
2014-01-07,24.321,24.687,24.165,24.408,297999,0
2014-01-08,24.311,24.529,24.222,24.509,238935,0
2014-01-09,24.63,24.714,24.35,24.555,219607,0
2014-01-10,24.546,24.546,24.118,24.398,230667,0
2014-01-13,24.267,24.639,23.931,24.137,353519,0
2014-01-14,24.311,24.594,24.127,24.311,445655,0
2014-01-15,24.472,24.687,24.099,24.303,702416,0
2014-01-16,24.204,24.37,23.578,23.616,552318,0
2014-01-17,23.653,23.921,23.635,23.727,373385,0
2014-01-21,23.745,24.23,23.745,24.175,456715,0
2014-01-22,24.156,24.287,24.063,24.156,324952,0
2014-01-23,24.156,24.156,23.225,23.363,642601,0
2014-01-24,23.197,23.522,22.35,22.778,881781,0
2014-01-27,22.861,22.861,22.059,22.088,407532,0
2014-01-28,22.192,22.219,21.801,21.968,508206,0
2014-01-29,21.68,21.847,21.317,21.399,506112,0
2014-01-30,22.238,22.331,21.781,22.201,653016,0
2014-01-31,21.892,22.192,21.68,21.882,650011,0
2014-02-03,21.652,21.958,21.137,21.194,1317451,0
2014-02-04,21.854,22.322,21.539,21.801,897326,0
2014-02-05,21.801,21.82,21.372,21.724,553830,0
2014-02-06,21.743,21.919,21.557,21.892,429371,0
2014-02-07,21.968,22.238,21.698,21.988,445060,0
2014-02-10,21.958,22.153,21.707,21.743,415592,0
2014-02-11,21.689,22.051,21.622,21.988,333302,0
2014-02-12,21.968,22.489,21.882,22.265,541905,0
2014-02-13,22.025,22.527,21.91,22.489,449993,0
2014-02-14,22.415,22.628,22.322,22.599,268494,0
2014-02-18,22.751,22.917,22.459,22.769,303300,0
2014-02-19,22.618,22.824,22.201,22.256,691006,0
2014-02-20,22.294,22.517,21.882,22.124,578328,0
2014-02-21,22.247,22.666,22.192,22.45,454787,0
2014-02-24,22.431,23.085,22.312,23.047,357291,0
2014-02-25,23.255,23.255,22.782,22.878,399048,0
2014-02-26,23.075,23.235,22.833,23.066,211874,0
2014-02-27,23.002,23.55,22.861,23.55,322151,0
2014-02-28,23.497,24.009,23.46,23.709,541570,0
2014-03-03,23.422,23.871,23.066,23.317,362607,0
2014-03-04,23.953,24.549,23.703,24.074,661491,0
2014-03-05,23.999,24.233,23.487,23.597,513464,0
2014-03-06,23.645,23.919,23.617,23.709,556971,0
2014-03-07,23.785,24.206,23.775,24.083,358233,0
2014-03-10,23.953,24.224,23.904,24.055,175047,0
2014-03-11,23.923,24.055,23.627,23.923,234229,0
2014-03-12,23.746,24.167,23.469,24.11,316088,0
2014-03-13,24.092,24.243,23.728,23.842,250004,0
2014-03-14,23.728,23.933,23.477,23.737,320870,0
2014-03-17,24.038,24.289,23.963,24.139,350564,0
2014-03-18,24.224,24.448,24.12,24.28,285405,0
2014-03-19,24.252,24.391,24.023,24.158,287630,0
2014-03-20,24.074,24.504,24.074,24.475,353428,0
2014-03-21,24.495,24.717,24.27,24.324,1158895,0
2014-03-24,24.411,24.652,24.083,24.092,507135,0
2014-03-25,24.206,24.297,23.914,24.009,491192,0
2014-03-26,24.243,24.314,23.588,23.588,332011,0
2014-03-27,23.569,23.645,23.066,23.122,396276,0
2014-03-28,23.132,23.703,22.869,22.878,366125,0
2014-03-31,23.085,23.569,23.085,23.505,408302,0
2014-04-01,23.597,24.736,23.487,24.522,759439,0
2014-04-02,24.895,24.895,24.149,24.324,358752,0
2014-04-03,24.411,24.642,24.28,24.401,339046,0
2014-04-04,24.465,24.662,23.541,23.56,396050,0
2014-04-07,23.693,23.693,23.02,23.206,525951,0
2014-04-08,23.431,23.635,23.057,23.477,344640,0
2014-04-09,23.617,23.981,23.441,23.765,458127,0
2014-04-10,23.588,23.703,22.795,22.992,611483,0
2014-04-11,22.74,23.132,22.478,22.703,363367,0
2014-04-14,22.945,23.002,22.254,22.563,473533,0
2014-04-15,22.553,22.814,22.104,22.582,382535,0
2014-04-16,23.029,23.029,22.553,22.964,361874,0
2014-04-17,22.823,23.255,22.329,22.694,468611,0
2014-04-21,22.598,22.842,22.236,22.366,339671,0
2014-04-22,22.32,22.869,22.199,22.655,330560,0
2014-04-23,22.607,22.856,22.582,22.823,255320,0
2014-04-24,22.888,23.038,22.488,22.647,481208,0
2014-04-25,22.516,22.665,22.376,22.439,435914,0
2014-04-28,22.526,22.665,22.049,22.264,352723,0
2014-04-29,22.449,22.458,21.899,21.927,395007,0
2014-04-30,21.808,22.104,21.592,22.023,346286,0
2014-05-01,22.031,22.161,21.546,21.936,502814,0
2014-05-02,21.793,22.535,21.793,22.058,309430,0
2014-05-05,21.879,22.122,21.639,21.956,315682,0
2014-05-06,21.798,22.031,21.461,21.555,285731,0
2014-05-07,21.61,21.853,21.359,21.826,396172,0
2014-05-08,21.871,22.112,21.573,21.861,437241,0
2014-05-09,21.73,22.161,21.649,22.086,234396,0
2014-05-12,22.142,22.795,22.122,22.703,376348,0
2014-05-13,22.888,22.888,22.292,22.301,361150,0
2014-05-14,22.209,22.395,22.067,22.245,754640,0
2014-05-15,22.132,22.227,21.509,21.889,554762,0
2014-05-16,21.836,21.903,21.441,21.602,345610,0
2014-05-19,21.526,22.17,21.5,22.132,365601,0
2014-05-20,22.041,22.086,21.582,21.75,460385,0
2014-05-21,21.936,22.19,21.713,21.976,379534,0
2014-05-22,22.086,22.227,22.004,22.151,285607,0
2014-05-23,22.227,22.423,22.161,22.31,227258,0
2014-05-27,22.685,22.852,22.132,22.777,575043,0
2014-05-28,22.76,22.804,22.376,22.526,337196,0
2014-05-29,22.675,22.675,22.357,22.468,207111,0
2014-05-30,22.535,22.751,22.404,22.488,349097,0
2014-06-02,22.506,22.627,22.103,22.573,310560,0
2014-06-03,22.458,22.908,22.458,22.824,391812,0
2014-06-04,22.704,22.993,22.704,22.918,234791,0
2014-06-05,23.021,23.889,22.862,23.727,597690,0
2014-06-06,23.889,24.192,23.668,24.023,460374,0
2014-06-09,24.07,24.808,23.966,24.771,539427,0
2014-06-10,24.621,24.669,24.293,24.481,371656,0
2014-06-11,24.31,24.508,24.023,24.144,315691,0
2014-06-12,24.05,24.201,23.722,23.722,436096,0
2014-06-13,23.816,24.172,23.697,23.918,430175,0
2014-06-16,23.865,23.875,23.61,23.769,303165,0
2014-06-17,23.722,24.481,23.722,24.31,476470,0
2014-06-18,24.256,24.329,23.984,24.201,484005,0
2014-06-19,24.07,24.228,23.889,24.078,274508,0
2014-06-20,24.105,24.329,24.042,24.096,850010,0
2014-06-23,23.994,24.172,23.799,23.908,335178,0
2014-06-24,24.201,24.285,23.706,23.722,410219,0
2014-06-25,23.572,23.937,23.357,23.855,417329,0
2014-06-26,23.816,23.836,23.443,23.779,229630,0
2014-06-27,23.59,23.984,23.59,23.966,576198,0
2014-06-30,23.899,23.984,23.638,23.918,322200,0
2014-07-01,23.937,24.742,23.937,24.417,571907,0
2014-07-02,24.359,24.593,24.06,24.144,289802,0
2014-07-03,25.156,25.156,24.248,24.742,225620,0
2014-07-07,24.574,24.676,24.248,24.275,320039,0
2014-07-08,24.192,24.238,23.736,23.846,363563,0
2014-07-09,23.976,24.21,23.865,23.966,258471,0
2014-07-10,23.543,24.055,23.415,23.741,375835,0
2014-07-11,23.638,23.826,23.462,23.712,261637,0
2014-07-14,23.994,24.105,23.731,23.769,239369,0
2014-07-15,23.836,24.219,23.706,24.219,517260,0
2014-07-16,24.172,24.31,23.769,24.105,1193993,0
2014-07-17,23.908,24.07,23.687,23.75,665544,0
2014-07-18,23.759,24.256,23.706,24.033,582922,0
2014-07-21,23.908,23.976,23.697,23.947,382119,0
2014-07-22,24.033,24.21,23.908,24.096,441828,0
2014-07-23,24.789,24.818,24.228,24.523,650406,0
2014-07-24,24.621,24.875,24.496,24.742,652034,0
2014-07-25,24.583,24.789,24.31,24.369,728057,0
2014-07-28,24.378,24.397,24.05,24.219,717288,0
2014-07-29,24.349,24.545,24.162,24.219,513045,0
2014-07-30,24.445,24.639,24.105,24.265,332624,0
2014-07-31,24.033,24.359,23.816,23.947,704070,0
2014-08-01,23.957,24.042,23.499,23.846,814907,0
2014-08-04,23.927,24.014,23.39,23.553,474839,0
2014-08-05,23.405,23.658,23.227,23.453,351518,0
2014-08-06,23.395,23.731,23.395,23.582,275172,0
2014-08-07,23.678,23.678,23.159,23.217,214524,0
2014-08-08,23.217,23.535,23.159,23.48,275400,0
2014-08-11,23.6,23.759,23.357,23.462,211382,0
2014-08-12,23.329,23.59,23.115,23.297,315319,0
2014-08-13,23.395,23.722,23.367,23.63,169286,0
2014-08-14,23.638,23.899,23.543,23.59,271707,0
2014-08-15,23.816,23.937,23.289,23.475,326581,0
2014-08-18,23.769,24.078,23.499,24.06,227671,0
2014-08-19,24.042,24.256,23.976,24.105,211247,0
2014-08-20,24.004,24.07,23.741,23.966,194422,0
2014-08-21,23.918,24.417,23.722,24.329,273732,0
2014-08-22,24.265,24.574,24.172,24.436,242269,0
2014-08-25,24.462,24.688,24.445,24.508,178510,0
2014-08-26,24.491,24.715,24.491,24.612,301920,0
2014-08-27,24.659,24.659,24.349,24.369,212238,0
2014-08-28,24.219,24.508,24.032,24.349,334967,0
2014-08-29,24.387,24.528,24.293,24.436,376255,0
2014-09-02,24.575,25.091,24.508,25.081,483605,0
2014-09-03,25.148,25.203,24.772,24.79,282987,0
2014-09-04,24.876,25.168,24.603,24.67,189642,0
2014-09-05,24.584,24.79,24.417,24.739,179949,0
2014-09-08,24.913,24.922,24.546,24.838,208217,0
2014-09-09,24.752,24.752,24.378,24.491,214514,0
2014-09-10,24.518,24.988,24.501,24.922,202644,0
2014-09-11,24.752,25.203,24.724,25.138,172431,0
2014-09-12,25.168,25.364,24.857,25.158,276681,0
2014-09-15,25.109,25.148,24.734,24.767,237979,0
2014-09-16,24.708,25.043,24.518,24.594,370772,0
2014-09-17,24.555,24.931,24.387,24.417,563056,0
2014-09-18,24.228,25.158,24.219,24.941,378090,0
2014-09-19,25.026,25.241,24.501,24.708,781254,0
2014-09-22,24.52,24.66,24.219,24.233,258369,0
2014-09-23,24.124,24.445,23.834,23.839,338128,0
2014-09-24,23.917,24.059,23.704,24.042,232425,0
2014-09-25,23.936,24.104,23.431,23.538,295597,0
2014-09-26,23.57,23.854,23.402,23.739,168799,0
2014-09-29,23.412,23.805,23.412,23.704,258401,0
2014-09-30,23.685,23.787,23.281,23.299,444646,0
2014-10-01,23.299,23.445,22.858,22.961,467289,0
2014-10-02,22.895,23.364,22.801,23.156,221117,0
2014-10-03,23.441,23.685,23.373,23.373,187195,0
2014-10-06,23.58,23.618,23.196,23.299,267292,0
2014-10-07,23.083,23.254,22.632,22.637,310415,0
2014-10-08,22.595,23.176,22.568,23.166,346916,0
2014-10-09,23.083,23.224,22.434,22.642,551589,0
2014-10-10,22.548,23.055,22.548,22.708,445767,0
2014-10-13,22.736,23.111,22.622,22.782,312714,0
2014-10-14,23.045,23.422,22.919,23.064,390799,0
2014-10-15,22.69,22.933,21.987,22.553,727861,0
2014-10-16,22.192,23.054,22.183,22.98,546985,0
2014-10-17,23.316,23.431,22.971,23.271,523338,0
2014-10-20,23.224,23.373,22.895,23.045,507387,0
2014-10-21,23.281,23.834,23.156,23.787,480230,0
2014-10-22,23.533,23.888,23.045,23.078,668390,0
2014-10-23,23.254,23.695,23.176,23.364,430359,0
2014-10-24,23.364,23.575,23.281,23.46,238943,0
2014-10-27,23.487,23.685,23.214,23.646,393788,0
2014-10-28,23.71,24.436,23.71,24.344,418659,0
2014-10-29,24.069,24.518,23.881,24.31,685805,0
2014-10-30,24.293,24.407,23.993,24.21,534036,0
2014-10-31,24.584,24.809,24.378,24.781,624029,0
2014-11-03,24.743,25.043,24.491,24.689,305407,0
2014-11-04,24.575,24.631,24.248,24.546,221464,0
2014-11-05,24.716,24.828,24.491,24.621,288839,0
2014-11-06,24.613,24.8,24.407,24.631,440384,0
2014-11-07,24.65,24.79,24.471,24.67,302020,0
2014-11-10,24.708,24.969,24.608,24.922,268996,0
2014-11-11,24.913,25.168,24.743,24.959,385534,0
2014-11-12,24.772,25.373,24.772,25.355,364007,0
2014-11-13,25.355,25.355,25.017,25.053,210107,0
2014-11-14,25.081,25.168,24.626,24.66,328960,0
2014-11-17,24.471,24.64,24.275,24.426,274742,0
2014-11-18,24.508,24.708,24.378,24.407,322991,0
2014-11-19,24.31,24.339,23.58,23.864,508655,0
2014-11-20,23.685,24.049,23.487,24.042,370833,0
2014-11-21,24.31,24.339,23.777,23.956,295639,0
2014-11-24,24.013,24.426,24.013,24.417,296088,0
2014-11-25,24.508,24.528,24.285,24.471,198525,0
2014-11-26,24.417,24.538,24.228,24.417,246022,0
2014-11-28,24.566,24.744,23.794,23.905,229764,0
2014-12-01,23.605,23.822,23.286,23.304,431766,0
2014-12-02,23.547,23.862,23.37,23.474,315361,0
2014-12-03,23.456,23.915,23.305,23.822,347531,0
2014-12-04,23.832,23.879,23.52,23.794,330636,0
2014-12-05,23.842,24.585,23.842,24.113,641575,0
2014-12-08,24.02,24.31,23.812,23.905,623967,0
2014-12-09,23.577,24.407,23.577,24.387,467793,0
2014-12-10,24.32,24.462,23.511,23.529,363421,0
2014-12-11,23.717,23.973,23.586,23.586,311271,0
2014-12-12,23.312,23.658,23.068,23.068,453568,0
2014-12-15,23.456,23.493,22.615,22.768,514508,0
2014-12-16,22.693,23.229,22.588,22.749,582775,0
2014-12-17,22.739,23.586,22.635,23.483,479771,0
2014-12-18,23.539,24.085,23.493,24.085,538177,0
2014-12-19,24.058,24.17,23.37,23.503,2548582,0
2014-12-22,23.625,23.872,23.312,23.862,316103,0
2014-12-23,23.944,24.161,23.643,24.03,291275,0
2014-12-24,24.142,24.218,23.832,24.113,135494,0
2014-12-26,24.284,24.426,24.152,24.218,159114,0
2014-12-29,24.19,24.849,24.19,24.547,306277,0
2014-12-30,24.556,24.68,24.417,24.453,186850,0
2014-12-31,24.556,24.773,24.104,24.104,324056,0
2015-01-02,24.264,24.407,23.483,23.852,215662,0
2015-01-05,23.635,23.736,23.267,23.304,282214,0
2015-01-06,23.493,23.539,22.711,22.794,417448,0
2015-01-07,23.031,23.078,22.711,22.937,272872,0
2015-01-08,23.181,23.529,22.853,23.35,523324,0
2015-01-09,23.322,23.322,22.606,22.625,278635,0
2015-01-12,22.606,22.759,22.372,22.42,355827,0
2015-01-13,22.625,23.059,22.184,22.455,570923,0
2015-01-14,22.088,22.164,21.57,21.928,337988,0
2015-01-15,21.89,22.042,21.617,21.73,395048,0
2015-01-16,21.637,22.291,21.637,22.258,317277,0
2015-01-20,22.296,22.296,21.918,22.024,630429,0
2015-01-21,21.937,22.353,21.853,22.164,523799,0
2015-01-22,22.606,23.709,21.987,23.605,1077599,0
2015-01-23,23.456,23.653,23.115,23.115,356730,0
2015-01-26,23.125,23.52,22.794,23.427,295233,0
2015-01-27,23.068,23.36,22.804,23.171,289057,0
2015-01-28,23.304,23.304,22.41,22.485,428189,0
2015-01-29,22.494,23.049,22.277,23.04,472425,0
2015-01-30,22.776,22.993,22.485,22.504,394580,0
2015-02-02,22.663,23.483,22.353,23.427,525707,0
2015-02-03,23.625,24.001,23.493,23.973,463755,0
2015-02-04,23.774,24.104,23.643,23.727,332330,0
2015-02-05,23.888,24.31,23.736,24.302,350943,0
2015-02-06,24.397,24.981,24.302,24.604,477482,0
2015-02-09,24.426,24.501,24.095,24.161,242470,0
2015-02-10,24.481,24.481,23.954,24.218,243986,0
2015-02-11,24.152,24.152,23.755,23.822,363523,0
2015-02-12,24.068,24.274,23.862,24.227,563117,0
2015-02-13,24.255,24.661,24.123,24.622,298358,0
2015-02-17,24.585,24.725,24.387,24.708,231426,0
2015-02-18,24.585,24.622,24.095,24.237,284134,0
2015-02-19,24.104,24.237,23.915,24.04,296986,0
2015-02-20,24.04,24.339,23.595,24.274,461852,0
2015-02-23,24.104,24.284,23.954,24.161,335182,0
2015-02-24,24.255,24.508,24.142,24.359,233350,0
2015-02-25,24.339,24.339,24.058,24.104,315359,0
2015-02-26,24.058,24.437,24.02,24.437,471575,0
2015-02-27,24.473,24.756,24.218,24.427,464205,0
2015-03-02,24.379,24.965,24.311,24.926,358800,0
2015-03-03,24.785,25.004,24.616,24.692,328029,0
2015-03-04,24.587,24.682,24.34,24.606,313858,0
2015-03-05,24.616,24.776,24.303,24.738,227358,0
2015-03-06,24.663,25.418,24.663,25.031,466239,0
2015-03-09,25.155,25.606,24.747,25.496,532756,0
2015-03-10,25.335,25.335,24.814,25.059,404694,0
2015-03-11,25.059,25.515,25.059,25.476,537727,0
2015-03-12,25.626,26.224,25.496,26.205,360809,0
2015-03-13,26.176,26.185,25.486,25.875,447841,0
2015-03-16,26.099,26.336,25.826,26.205,430181,0
2015-03-17,26.054,26.45,25.885,26.44,370009,0
2015-03-18,26.374,26.789,25.937,26.157,410406,0
2015-03-19,26.016,26.279,25.747,26.036,224290,0
2015-03-20,26.233,26.58,25.786,26.555,876013,0
2015-03-23,26.459,26.506,25.732,26.317,287632,0
2015-03-24,26.384,26.42,26.044,26.166,229579,0
2015-03-25,25.986,26.317,25.893,26.127,458098,0
2015-03-26,26.137,26.459,25.846,26.384,832867,0
2015-03-27,26.326,26.326,26.016,26.241,362713,0
2015-03-30,26.384,26.93,26.384,26.77,352985,0
2015-03-31,26.59,26.95,26.58,26.904,406146,0
2015-04-01,26.809,26.95,26.459,26.78,393063,0
2015-04-02,26.78,27.198,26.78,27.018,370117,0
2015-04-06,26.687,27.092,26.411,26.93,547772,0
2015-04-07,26.99,27.262,26.858,26.95,422119,0
2015-04-08,26.95,27.18,26.809,27.14,549465,0
2015-04-09,27.065,27.234,26.678,27.037,272477,0
2015-04-10,27.11,27.11,26.78,26.95,266694,0
2015-04-13,26.999,27.368,26.886,27.31,424788,0
2015-04-14,27.16,27.253,26.799,26.999,208851,0
2015-04-15,27.047,27.471,26.896,27.281,279935,0
2015-04-16,27.253,27.349,26.904,27.262,224587,0
2015-04-17,26.751,27.055,26.697,26.809,338181,0
2015-04-20,26.818,27.281,26.6,27.12,250850,0
2015-04-21,27.301,27.377,26.904,26.98,376035,0
2015-04-22,26.93,27.206,26.565,27.065,390274,0
2015-04-23,27.33,27.67,26.98,27.397,617882,0
2015-04-24,26.867,27.594,26.867,27.17,531221,0
2015-04-27,27.529,27.529,26.58,26.858,510125,0
2015-04-28,27.14,27.387,26.78,27.377,413543,0
2015-04-29,27.291,27.68,27.281,27.432,403321,0
2015-04-30,27.33,27.66,26.97,27.028,580553,0
2015-05-01,27.12,27.291,26.658,26.848,373499,0
2015-05-04,26.912,27.234,26.799,27.11,295034,0
2015-05-05,27.15,27.31,26.809,26.912,344843,0
2015-05-06,26.921,27.206,26.725,27.18,319584,0
2015-05-07,27.13,27.422,26.94,27.16,241859,0
2015-05-08,27.349,27.461,26.95,27.291,333420,0
2015-05-11,27.253,27.773,27.234,27.7,366097,0
2015-05-12,27.604,28.076,27.377,27.915,430156,0
2015-05-13,28.011,28.218,27.801,28.104,355123,0
2015-05-14,28.191,28.351,28.049,28.351,293556,0
2015-05-15,28.218,28.236,27.604,27.83,820587,0
2015-05-18,27.755,28.709,27.452,28.577,576615,0
2015-05-19,28.815,28.889,28.621,28.682,402609,0
2015-05-20,28.692,28.737,28.465,28.577,471000,0
2015-05-21,28.492,28.795,28.312,28.606,652990,0
2015-05-22,28.653,28.843,28.455,28.567,425316,0
2015-05-26,28.397,28.521,27.963,28.275,508675,0
2015-05-27,28.351,28.926,28.096,28.899,542168,0
2015-05-28,28.815,28.965,28.616,28.955,320080,0
2015-05-29,28.965,28.965,28.453,28.708,545899,0
2015-06-01,28.766,29.116,28.319,28.804,664080,0
2015-06-02,28.463,29.166,28.453,29.079,544534,0
2015-06-03,29.185,29.602,29.116,29.347,547582,0
2015-06-04,29.411,30.057,29.126,29.679,1472539,0
2015-06-05,29.791,30.305,29.791,30.287,629689,0
2015-06-08,30.314,30.542,30.163,30.542,612636,0
2015-06-09,30.532,31.226,30.438,30.922,923516,0
2015-06-10,31.112,31.597,30.894,31.245,856567,0
2015-06-11,31.226,31.289,30.922,31.065,498273,0
2015-06-12,31.018,31.103,30.808,30.96,490003,0
2015-06-15,30.751,31.189,30.438,30.808,763584,0
2015-06-16,30.648,31.406,30.648,31.304,749164,0
2015-06-17,31.465,31.529,30.657,30.741,434636,0
2015-06-18,30.96,31.159,30.523,30.96,645792,0
2015-06-19,31.093,31.132,30.695,30.79,2731178,0
2015-06-22,31.065,31.179,30.912,31.15,906534,0
2015-06-23,31.132,31.465,31.03,31.416,512590,0
2015-06-24,31.406,31.759,31.207,31.548,708637,0
2015-06-25,31.636,31.863,31.322,31.503,442319,0
2015-06-26,31.673,31.844,31.511,31.7,1128217,0
2015-06-29,31.406,31.558,30.657,30.685,562005,0
2015-06-30,30.532,31.284,30.532,30.828,473313,0
2015-07-01,31.235,31.35,30.912,31.093,551583,0
2015-07-02,31.169,31.169,30.418,30.477,1100114,0
2015-07-06,30.114,30.58,30.096,30.334,767059,0
2015-07-07,30.38,30.38,29.592,30.067,992112,0
2015-07-08,29.773,30.133,29.744,29.982,850007,0
2015-07-09,30.334,30.761,30.002,30.619,621267,0
2015-07-10,30.96,31.179,30.648,30.998,537373,0
2015-07-13,31.294,31.548,31.028,31.511,526636,0
2015-07-14,31.284,31.592,31.103,31.484,411148,0
2015-07-15,31.587,31.807,31.435,31.558,333134,0
2015-07-16,31.814,31.977,31.465,31.52,411372,0
2015-07-17,31.548,31.548,30.951,31.226,444005,0
2015-07-20,31.35,31.693,31.179,31.626,429897,0
2015-07-21,31.636,32.005,31.226,31.369,485898,0
2015-07-22,32.092,33.012,31.891,32.434,1498641,0
2015-07-23,32.443,32.585,31.693,31.777,629057,0
2015-07-24,31.673,31.719,31.189,31.226,649900,0
2015-07-27,31.028,31.028,30.477,30.761,668427,0
2015-07-28,31.036,31.045,30.506,30.675,619162,0
2015-07-29,30.722,30.818,30.458,30.704,742638,0
2015-07-30,30.506,30.856,30.458,30.808,734004,0
2015-07-31,30.79,30.846,30.353,30.506,1074113,0
2015-08-03,30.542,30.741,30.277,30.685,533148,0
2015-08-04,30.798,31.207,30.761,30.912,521793,0
2015-08-05,31.036,31.416,30.904,30.998,613268,0
2015-08-06,31.132,31.235,30.666,30.856,420588,0
2015-08-07,30.666,30.989,30.389,30.57,706742,0
2015-08-10,30.837,31.226,30.761,31.189,318950,0
2015-08-11,30.828,31.103,30.458,30.666,291037,0
2015-08-12,30.398,30.657,29.602,30.047,493161,0
2015-08-13,30.153,30.589,29.972,30.133,344108,0
2015-08-14,30.057,30.58,30.057,30.57,258843,0
2015-08-17,30.513,30.846,30.133,30.58,573478,0
2015-08-18,30.561,30.818,30.353,30.418,458844,0
2015-08-19,30.267,30.277,29.896,30.012,557687,0
2015-08-20,29.697,30.057,28.995,28.995,466109,0
2015-08-21,28.565,29.22,28.5,28.775,751796,0
2015-08-24,27.341,28.026,26.192,26.789,1186199,0
2015-08-25,27.551,27.759,26.286,26.343,848006,0
2015-08-26,26.97,27.493,26.563,27.454,739478,0
2015-08-27,27.749,28.177,27.551,28.006,1019165,0
2015-08-28,27.804,28.465,27.804,28.13,774309,0
2015-08-31,27.854,28.378,27.854,28.282,527277,0
2015-09-01,27.864,27.967,27.004,27.117,706110,0
2015-09-02,27.376,27.804,27.043,27.767,596945,0
2015-09-03,27.729,28.292,27.605,27.928,732720,0
2015-09-04,27.682,27.919,27.319,27.729,577146,0
2015-09-08,28.234,28.465,27.642,28.406,623452,0
2015-09-09,28.54,28.874,28.159,28.198,450170,0
2015-09-10,27.996,28.73,27.996,28.517,446604,0
2015-09-11,28.273,28.874,28.234,28.798,500561,0
2015-09-14,28.856,29.162,28.721,29,652679,0
2015-09-15,29.094,29.486,29.094,29.38,368875,0
2015-09-16,29.353,29.542,29.074,29.524,371074,0
2015-09-17,29.428,29.849,28.77,28.836,762662,0
2015-09-18,28.311,28.465,27.919,28.026,1536680,0
2015-09-21,28.215,28.931,28.188,28.74,957020,0
2015-09-22,28.302,28.73,28.302,28.54,601241,0
2015-09-23,28.607,28.931,28.426,28.664,435701,0
2015-09-24,28.474,29.142,28.396,29.094,838556,0
2015-09-25,29.388,29.648,28.99,29.074,629213,0
2015-09-28,28.866,28.96,28.234,28.341,918806,0
2015-09-29,28.331,28.474,28.139,28.292,462847,0
2015-09-30,28.578,28.684,28.273,28.598,756291,0
2015-10-01,28.712,28.75,28.006,28.474,633926,0
2015-10-02,28.016,28.054,27.004,28.045,766035,0
2015-10-05,28.321,28.856,27.088,28.798,637273,0
2015-10-06,28.818,28.893,28.368,28.694,584478,0
2015-10-07,28.931,29.191,28.627,29.122,722785,0
2015-10-08,28.96,29.398,28.846,29.38,505172,0
2015-10-09,29.428,29.515,28.846,29.018,440742,0
2015-10-12,29.094,29.349,28.788,29.339,385808,0
2015-10-13,29.191,29.447,28.903,28.95,458239,0
2015-10-14,28.856,28.95,27.919,28.026,505067,0
2015-10-15,28.273,28.474,27.786,28.465,922029,0
2015-10-16,28.588,28.636,28.13,28.426,468087,0
2015-10-19,28.311,28.532,28.168,28.502,632212,0
2015-10-20,28.674,28.846,28.465,28.703,301092,0
2015-10-21,29.199,29.476,28.406,28.483,696890,0
2015-10-22,28.598,29.428,28.483,29.294,813809,0
2015-10-23,29.505,30.183,29.408,30.106,564992,0
2015-10-26,29.953,30.086,29.515,29.82,356931,0
2015-10-27,29.59,29.895,29.246,29.438,394749,0
2015-10-28,29.524,30.841,29.524,30.841,760796,0
2015-10-29,30.802,31.108,30.544,30.688,390560,0
2015-10-30,30.735,30.898,29.687,29.876,489981,0
2015-11-02,30.039,30.612,29.92,30.507,358746,0
2015-11-03,30.345,30.774,30.144,30.641,335560,0
2015-11-04,30.66,30.974,30.455,30.898,329972,0
2015-11-05,31.023,31.728,30.984,31.576,513762,0
2015-11-06,31.92,32.912,31.92,32.74,750215,0
2015-11-09,32.932,32.97,32.235,32.528,412075,0
2015-11-10,32.359,32.78,32.12,32.329,579031,0
2015-11-11,32.588,32.7,31.985,32.082,359026,0
2015-11-12,31.767,31.948,31.566,31.614,523506,0
2015-11-13,31.366,31.92,31.27,31.432,542469,0
2015-11-16,31.27,31.853,30.965,31.833,381026,0
2015-11-17,32.005,32.349,31.576,32.015,362588,0
2015-11-18,32.015,32.588,31.671,32.558,431837,0
2015-11-19,32.436,32.664,32.129,32.396,389304,0
2015-11-20,32.608,33.035,32.568,32.77,484638,0
2015-11-23,32.692,33.113,32.627,32.892,289778,0
2015-11-24,32.636,33.084,32.455,32.932,447656,0
2015-11-25,32.902,33.104,32.598,32.902,360704,0
2015-11-27,32.855,32.998,32.568,32.952,161965,0
2015-11-30,33.105,33.181,32.769,32.932,348504,0
2015-12-01,33.065,33.238,32.719,33.026,333653,0
2015-12-02,33.171,33.171,32.221,32.259,403444,0
2015-12-03,32.586,32.643,31.646,31.721,544553,0
2015-12-04,31.79,32.393,31.664,32.346,384981,0
2015-12-07,32.356,32.442,31.425,31.701,430732,0
2015-12-08,31.425,31.694,31.031,31.118,423114,0
2015-12-09,30.954,31.348,30.179,30.361,681168,0
2015-12-10,30.396,30.81,30.09,30.465,417705,0
2015-12-11,29.833,30.243,29.361,29.641,728690,0
2015-12-14,29.688,29.996,29.226,29.775,692369,0
2015-12-15,30.12,30.763,29.918,30.542,717853,0
2015-12-16,30.973,31.175,30.351,31.002,1031026,0
2015-12-17,31.165,31.185,30.198,30.292,807376,0
2015-12-18,30.1,30.233,29.429,30.024,4421023,0
2015-12-21,30.169,30.485,29.898,30.273,509520,0
2015-12-22,30.465,30.465,29.833,30.253,347398,0
2015-12-23,30.369,30.696,30.139,30.638,224692,0
2015-12-24,30.638,30.993,30.542,30.734,124220,0
2015-12-28,30.542,30.743,30.198,30.705,230638,0
2015-12-29,30.916,31.213,30.763,31.146,330867,0
2015-12-30,31.137,31.137,30.551,30.57,116168,0
2015-12-31,30.426,30.648,30.042,30.061,239900,0
2016-01-04,29.65,29.65,28.785,28.901,573210,0
2016-01-05,28.988,29.246,28.691,28.882,426113,0
2016-01-06,28.364,28.825,28.307,28.564,370559,0
2016-01-07,27.912,28.124,27.461,27.471,616004,0
2016-01-08,27.596,27.638,26.616,26.656,700596,0
2016-01-11,26.57,27.135,26.512,27.068,595854,0
2016-01-12,27.232,27.535,27.012,27.5,458930,0
2016-01-13,27.623,28.44,26.31,26.406,480573,0
2016-01-14,26.685,27.096,26.215,26.789,479215,0
2016-01-15,25.994,26.522,25.707,26.483,644465,0
2016-01-19,26.829,27.298,26.014,26.242,380707,0
2016-01-20,25.688,26.281,25.14,25.984,358417,0
2016-01-21,25.994,26.829,25.226,25.244,633372,0
2016-01-22,25.495,25.726,25.025,25.264,745476,0
2016-01-25,25.207,25.278,24.583,24.621,577760,0
2016-01-26,24.784,25.446,24.784,25.244,749781,0
2016-01-27,25.244,26.127,25.006,25.648,478669,0
2016-01-28,26.004,26.378,25.907,26.079,373689,0
2016-01-29,26.088,26.877,25.925,26.868,532443,0
2016-02-01,26.512,26.868,26.316,26.597,433903,0
2016-02-02,26.32,26.32,25.58,25.781,395413,0
2016-02-03,26.061,26.061,24.938,25.907,414009,0
2016-02-04,25.88,26.522,25.88,26.339,394748,0
2016-02-05,26.339,26.769,25.791,25.811,519612,0
2016-02-08,25.436,26.052,25.16,25.898,651746,0
2016-02-09,25.465,26.492,25.465,26.215,458186,0
2016-02-10,26.415,27.041,25.954,25.974,420218,0
2016-02-11,25.332,25.925,25.043,25.658,439469,0
2016-02-12,26.242,26.242,25.553,25.752,1012802,0
2016-02-16,26.147,26.784,25.771,26.398,634049,0
2016-02-17,26.636,26.779,26.118,26.261,656134,0
2016-02-18,26.31,26.388,25.735,25.907,437405,0
2016-02-19,25.791,26.196,25.771,26.088,487592,0
2016-02-22,26.301,26.714,26.071,26.261,409405,0
2016-02-23,26.234,26.578,25.417,25.495,557782,0
2016-02-24,25.16,25.525,24.621,25.475,514993,0
2016-02-25,25.59,26.014,25.475,25.964,287498,0
2016-02-26,26.227,26.661,26.128,26.467,239832,0
2016-02-29,26.467,26.467,25.77,25.78,371953,0
2016-03-01,25.964,26.775,25.84,26.729,412471,0
2016-03-02,26.651,27.183,26.427,27.173,292569,0
2016-03-03,27.075,27.521,26.939,27.511,259912,0
2016-03-04,27.685,27.761,27.287,27.752,313106,0
2016-03-07,27.685,27.926,27.511,27.888,205462,0
2016-03-08,27.704,27.752,27.103,27.133,260679,0
2016-03-09,27.347,27.367,26.747,26.883,222134,0
2016-03-10,27.048,27.404,26.775,27.287,395826,0
2016-03-11,27.511,27.926,27.066,27.869,248334,0
2016-03-14,27.781,27.781,27.277,27.501,284919,0
2016-03-15,27.277,27.337,27.048,27.103,267703,0
2016-03-16,26.939,27.327,26.631,26.815,312896,0
2016-03-17,26.747,27.212,26.303,27.094,549265,0
2016-03-18,27.173,27.704,27.113,27.578,1119267,0
2016-03-21,27.714,27.732,27.277,27.451,529162,0
2016-03-22,27.239,27.616,26.78,27.491,453274,0
2016-03-23,27.432,27.451,27.019,27.019,207773,0
2016-03-24,26.755,26.92,26.526,26.893,308119,0
2016-03-28,27.057,27.183,26.69,26.883,246024,0
2016-03-29,26.719,27.244,26.401,27.193,447771,0
2016-03-30,27.414,27.799,27.277,27.55,338292,0
2016-03-31,27.451,27.714,26.969,27.367,354746,0
2016-04-01,27.173,27.607,26.911,27.607,267825,0
2016-04-04,27.635,27.635,27.297,27.471,175841,0
2016-04-05,27.113,27.222,26.69,26.719,223700,0
2016-04-06,26.775,27.665,26.516,27.655,764107,0
2016-04-07,27.386,27.896,27.193,27.442,1837528,0
2016-04-08,27.685,28.224,27.635,27.761,503939,0
2016-04-11,27.888,28.486,27.665,28.138,410172,0
2016-04-12,28.119,28.621,27.983,28.582,512988,0
2016-04-13,28.882,29.607,28.839,29.423,440735,0
2016-04-14,29.21,29.954,29.163,29.567,242973,0
2016-04-15,29.317,29.524,29.008,29.259,472876,0
2016-04-18,28.999,29.577,28.999,29.481,231976,0
2016-04-19,29.481,29.945,29.481,29.876,245429,0
2016-04-20,29.867,30.178,29.646,30.041,341383,0
2016-04-21,30.91,31.519,29.81,29.925,929733,0
2016-04-22,29.8,30.379,29.229,30.187,502083,0
2016-04-25,30.138,30.322,29.675,29.945,231953,0
2016-04-26,30.041,30.342,29.925,30.158,350294,0
2016-04-27,30.041,30.322,29.771,30.049,269494,0
2016-04-28,29.858,30.128,29.491,29.597,357988,0
2016-04-29,29.597,29.685,29.104,29.481,338073,0
2016-05-02,29.521,29.876,29.403,29.761,312524,0
2016-05-03,29.347,29.347,28.67,28.93,272614,0
2016-05-04,28.756,29.008,28.167,28.351,437717,0
2016-05-05,28.572,28.621,28.157,28.197,371848,0
2016-05-06,28.042,28.303,27.859,28.303,340765,0
2016-05-09,28.224,28.389,28.003,28.09,333313,0
2016-05-10,28.379,28.602,28.187,28.572,529599,0
2016-05-11,28.467,28.639,28.234,28.244,400783,0
2016-05-12,28.437,28.67,27.935,28.224,333097,0
2016-05-13,28.129,28.651,27.56,27.704,411952,0
2016-05-16,27.799,28.342,27.714,28.129,254948,0
2016-05-17,28.129,28.273,27.471,27.665,485674,0
2016-05-18,27.704,28.92,27.704,28.854,381523,0
2016-05-19,28.795,29.065,28.264,28.611,441043,0
2016-05-20,28.785,29.182,28.718,29.094,465124,0
2016-05-23,29.028,29.173,28.631,28.641,327220,0
2016-05-24,28.93,29.433,28.844,29.383,307684,0
2016-05-25,29.597,30.023,29.491,29.761,370209,0
2016-05-26,29.761,29.771,29.356,29.443,202946,0
2016-05-27,29.578,29.841,29.413,29.841,243847,0
2016-05-31,30.053,30.093,29.783,29.943,336636,0
2016-06-01,29.666,30.162,29.53,30.113,315886,0
2016-06-02,30.063,30.238,29.861,30.238,293012,0
2016-06-03,29.861,30.132,28.946,29.792,449462,0
2016-06-06,29.918,30.352,29.832,30.162,700619,0
2016-06-07,30.182,30.258,29.861,29.898,413273,0
2016-06-08,29.898,30.063,29.851,29.928,344530,0
2016-06-09,29.832,29.841,29.248,29.501,329895,0
2016-06-10,29.151,29.248,28.888,29.025,265343,0
2016-06-13,28.937,28.966,28.286,28.392,463380,0
2016-06-14,28.227,28.471,27.654,27.761,441688,0
2016-06-15,27.791,28.053,27.499,27.567,701354,0
2016-06-16,27.284,27.479,26.925,27.402,456576,0
2016-06-17,27.402,27.752,27.236,27.596,1477095,0
2016-06-20,28.082,28.471,27.859,27.878,274827,0
2016-06-21,27.917,28.024,27.615,27.781,173274,0
2016-06-22,27.869,28.208,27.732,27.752,181567,0
2016-06-23,28.179,28.811,27.809,28.801,304441,0
2016-06-24,26.964,27.449,26.789,27.043,1082867,0
2016-06-27,26.634,26.674,25.528,25.528,897388,0
2016-06-28,25.914,26.358,25.653,26.244,409430,0
2016-06-29,26.683,26.843,26.392,26.789,360928,0
2016-06-30,26.954,27.412,26.567,27.402,448155,0
2016-07-01,27.189,27.334,26.669,26.712,586780,0
2016-07-05,26.284,26.284,25.905,26.033,529845,0
2016-07-06,25.788,26.254,25.653,26.168,392654,0
2016-07-07,26.168,26.741,26.168,26.576,427960,0
2016-07-08,27.043,28.199,26.906,27.888,1041600,0
2016-07-11,28.15,28.446,28.034,28.286,651804,0
2016-07-12,28.722,29.034,28.587,28.898,531712,0
2016-07-13,28.869,29.025,28.685,28.84,330583,0
2016-07-14,29.248,29.413,29.131,29.2,290381,0
2016-07-15,29.393,29.53,29.073,29.218,387692,0
2016-07-18,29.296,29.558,28.927,28.927,226802,0
2016-07-19,28.879,29.278,28.801,29.083,336509,0
2016-07-20,29.248,29.413,28.801,29.268,617777,0
2016-07-21,29.568,29.627,28.937,28.946,846460,0
2016-07-22,29.044,29.558,28.869,29.462,363480,0
2016-07-25,29.462,29.501,29.111,29.121,349695,0
2016-07-26,29.073,29.403,29.073,29.374,296801,0
2016-07-27,29.306,29.704,29.306,29.481,296564,0
2016-07-28,29.355,29.608,29.171,29.374,277383,0
2016-07-29,29.346,29.433,28.781,29.131,402619,0
2016-08-01,29.093,29.383,28.855,28.917,233395,0
2016-08-02,28.927,28.996,28.577,28.646,239821,0
2016-08-03,28.685,29.063,28.685,29.063,190143,0
2016-08-04,28.917,29.151,28.675,28.917,209239,0
2016-08-05,29.258,29.948,29.258,29.928,534927,0
2016-08-08,30.017,30.073,29.573,29.696,192824,0
2016-08-09,29.627,29.997,29.627,29.948,218370,0
2016-08-10,29.957,29.957,29.44,29.539,183010,0
2016-08-11,29.723,29.869,29.539,29.733,217563,0
2016-08-12,29.539,29.647,29.423,29.637,179486,0
2016-08-15,29.763,30.093,29.539,30.053,122373,0
2016-08-16,29.928,30.063,29.773,29.792,274631,0
2016-08-17,29.743,30.035,29.666,29.938,181375,0
2016-08-18,29.938,30.218,29.812,30.192,242743,0
2016-08-19,30.182,30.238,29.898,30.103,326377,0
2016-08-22,30.026,30.132,29.783,30.026,234837,0
2016-08-23,30.201,30.228,29.938,30.017,228123,0
2016-08-24,30.063,30.182,29.898,29.967,207666,0
2016-08-25,29.977,30.172,29.898,30.162,283706,0
2016-08-26,30.172,30.347,30.048,30.258,407899,0
2016-08-29,30.317,30.472,30.288,30.376,322532,0
2016-08-30,30.503,30.727,30.453,30.727,256188,0
2016-08-31,30.736,30.855,30.385,30.708,372196,0
2016-09-01,30.785,30.932,30.307,30.542,330705,0
2016-09-02,30.717,30.825,30.385,30.815,313006,0
2016-09-06,30.855,30.883,30.042,30.121,215715,0
2016-09-07,30.024,30.542,30.024,30.542,235790,0
2016-09-08,30.483,30.629,30.376,30.561,234889,0
2016-09-09,30.473,30.903,30.453,30.589,933003,0
2016-09-12,30.493,30.864,30.033,30.785,672737,0
2016-09-13,30.639,30.639,29.799,30.051,505091,0
2016-09-14,30.005,30.151,29.563,29.593,382226,0
2016-09-15,29.613,29.987,29.593,29.955,213162,0
2016-09-16,29.915,29.915,29.496,29.769,603694,0
2016-09-19,29.915,30.111,29.749,30.015,191058,0
2016-09-20,30.161,30.161,29.945,29.945,175123,0
2016-09-21,29.466,30.297,29.466,30.141,185754,0
2016-09-22,30.217,30.493,30.171,30.463,222491,0
2016-09-23,30.493,30.589,30.297,30.376,231716,0
2016-09-26,30.061,30.191,29.603,29.613,301569,0
2016-09-27,29.516,29.809,29.407,29.779,124975,0
2016-09-28,29.945,30.209,29.662,30.209,132269,0
2016-09-29,30.287,30.394,29.662,29.682,153314,0
2016-09-30,29.819,30.297,29.7,30.081,299688,0
2016-10-03,29.779,30.051,29.623,29.7,260095,0
2016-10-04,29.838,30.191,29.719,29.915,159165,0
2016-10-05,30.111,30.746,30.071,30.463,381207,0
2016-10-06,30.523,30.57,30.327,30.423,212798,0
2016-10-07,30.337,30.523,30.064,30.463,190564,0
2016-10-10,30.649,30.961,30.649,30.766,172268,0
2016-10-11,30.727,30.893,30.209,30.433,274576,0
2016-10-12,30.443,30.669,30.312,30.385,158503,0
2016-10-13,30.101,30.101,29.261,29.486,345518,0
2016-10-14,29.838,29.975,29.593,29.809,252862,0
2016-10-17,29.749,29.955,29.603,29.682,217155,0
2016-10-18,30.024,30.024,29.603,29.779,178275,0
2016-10-19,29.965,30.191,29.829,30.141,268876,0
2016-10-20,29.867,30.209,29.563,29.593,318208,0
2016-10-21,29.34,29.491,29.231,29.368,187458,0
2016-10-24,29.633,29.995,29.53,29.682,157919,0
2016-10-25,29.593,29.719,29.359,29.525,216218,0
2016-10-26,29.3,29.729,29.276,29.34,205037,0
2016-10-27,29.603,29.7,29.387,29.544,279362,0
2016-10-28,29.613,29.613,29.094,29.202,186468,0
2016-10-31,29.251,29.427,29.129,29.271,422037,0
2016-11-01,29.427,29.427,28.685,28.87,239418,0
2016-11-02,28.762,28.762,28.186,28.234,301485,0
2016-11-03,28.41,28.586,28.234,28.46,291378,0
2016-11-04,28.556,28.831,28.215,28.343,239523,0
2016-11-07,28.998,29.174,28.831,29.085,399965,0
2016-11-08,28.998,29.573,28.742,29.349,321366,0
2016-11-09,29.466,31.264,29.251,31.069,780461,0
2016-11-10,31.371,32.72,31.274,32.32,806163,0
2016-11-11,32.261,33.712,32.154,33.707,753948,0
2016-11-14,34.109,35.369,34.069,34.528,582861,0
2016-11-15,34.421,34.647,33.854,34.461,497547,0
2016-11-16,34.187,34.441,33.992,34.109,410737,0
2016-11-17,34.178,34.637,34.064,34.334,320636,0
2016-11-18,34.5,35.085,34.381,34.803,384469,0
2016-11-21,35.037,35.065,34.577,34.87,389157,0
2016-11-22,35.065,35.175,34.714,34.979,544434,0
2016-11-23,35.095,35.266,34.86,35.213,481856,0
2016-11-25,35.184,35.525,35.105,35.516,222294,0
2016-11-28,35.232,35.399,34.597,34.763,522398,0
2016-11-29,34.94,35.147,34.419,34.636,469900,0
2016-11-30,35.01,35.097,34.449,34.508,396187,0
2016-12-01,34.823,35.097,34.576,35.077,435655,0
2016-12-02,34.89,35.039,34.666,34.861,186777,0
2016-12-05,35.274,35.668,35.177,35.589,410038,0
2016-12-06,35.737,36.375,35.501,36.317,311237,0
2016-12-07,36.238,37.113,36.081,37.093,386164,0
2016-12-08,37.211,37.772,37.162,37.448,575569,0
2016-12-09,37.496,37.654,36.906,37.438,428940,0
2016-12-12,37.349,37.595,36.454,36.661,360400,0
2016-12-13,36.71,37.167,36.14,36.651,311552,0
2016-12-14,36.355,36.975,36.101,36.337,256262,0
2016-12-15,36.621,37.221,36.425,36.966,290118,0
2016-12-16,36.966,37.398,36.602,36.69,565630,0
2016-12-19,36.646,36.995,36.342,36.985,298898,0
2016-12-20,37.368,37.782,36.946,37.722,276268,0
2016-12-21,37.595,37.959,37.388,37.792,280013,0
2016-12-22,37.802,37.899,37.378,37.752,299964,0
2016-12-23,37.712,37.869,37.575,37.673,129161,0
2016-12-27,37.85,37.989,37.506,37.909,165574,0
2016-12-28,37.939,37.979,37.565,37.663,172046,0
2016-12-29,37.692,38.076,37.231,37.525,140521,0
2016-12-30,37.506,37.625,37.28,37.388,345339,0
2017-01-03,37.909,38.273,37.142,37.516,240360,0
2017-01-04,37.575,38.333,37.575,38.283,380556,0
2017-01-05,38.076,38.076,36.911,37.201,334361,0
2017-01-06,37.535,37.635,37.113,37.123,250900,0
2017-01-09,36.946,36.946,36.233,36.327,248367,0
2017-01-10,36.327,37.172,36.218,37.133,449972,0
2017-01-11,37.064,37.428,36.719,37.428,338675,0
2017-01-12,37.093,37.162,36.091,36.454,341731,0
2017-01-13,36.798,37.722,36.71,36.916,198543,0
2017-01-17,36.415,36.523,35.599,35.638,232102,0
2017-01-18,35.963,35.963,35.363,35.864,297243,0
2017-01-19,36.012,36.012,35.412,35.668,215994,0
2017-01-20,35.737,36.061,35.628,35.835,245863,0
2017-01-23,35.688,35.82,35.294,35.618,224486,0
2017-01-24,35.786,36.238,35.57,36.091,578683,0
2017-01-25,36.612,36.789,36.355,36.719,263300,0
2017-01-26,36.425,37.152,36.188,37.113,388063,0
2017-01-27,37.191,37.191,36.454,36.504,241004,0
2017-01-30,36.159,36.159,35.431,35.648,416971,0
2017-01-31,35.54,35.992,35.491,35.825,306779,0
2017-02-01,35.924,36.621,35.56,35.776,331841,0
2017-02-02,36.268,36.523,35.269,35.393,498797,0
2017-02-03,35.972,37.005,35.864,36.985,508889,0
2017-02-06,36.789,37.024,36.484,36.828,342591,0
2017-02-07,37.024,37.074,36.415,36.671,239769,0
2017-02-08,36.385,37.31,35.795,36.435,407189,0
2017-02-09,36.661,37.329,36.484,37.231,300918,0
2017-02-10,37.477,37.742,37.196,37.615,302347,0
2017-02-13,37.85,38.223,37.56,37.959,296478,0
2017-02-14,37.959,38.39,37.625,38.323,313586,0
2017-02-15,38.538,38.538,37.615,38.39,268267,0
2017-02-16,38.39,38.39,37.949,38.381,263251,0
2017-02-17,38.253,38.764,37.84,38.755,511314,0
2017-02-21,38.834,39.512,38.834,39.463,647867,0
2017-02-22,39.256,39.443,38.922,39.276,304189,0
2017-02-23,39.306,39.463,38.647,39.463,260519,0
2017-02-24,38.922,39.099,38.705,39.04,453224,0
2017-02-27,38.971,39.415,38.911,39.395,241432,0
2017-02-28,39.218,39.297,38.675,38.823,354305,0
2017-03-01,39.515,40.354,39.505,40.295,421489,0
2017-03-02,40.315,40.315,38.931,38.981,288540,0
2017-03-03,39.129,39.393,38.852,39.02,379321,0
2017-03-06,38.743,38.931,38.269,38.733,308824,0
2017-03-07,38.675,39.04,38.397,38.517,327366,0
2017-03-08,38.951,39.218,38.111,38.121,254708,0
2017-03-09,38.189,38.615,38.091,38.151,407089,0
2017-03-10,38.555,38.555,37.587,38.081,330012,0
2017-03-13,38.161,38.862,38.071,38.565,288164,0
2017-03-14,38.269,38.703,37.913,38.565,245162,0
2017-03-15,38.773,39.109,38.279,38.349,410185,0
2017-03-16,38.565,38.961,38.447,38.891,307025,0
2017-03-17,38.733,39.169,38.339,38.941,1050977,0
2017-03-20,38.713,38.741,38.007,38.329,306914,0
2017-03-21,38.703,38.773,36.322,36.342,1083050,0
2017-03-22,36.025,36.416,35.492,35.788,426992,0
2017-03-23,35.758,36.599,35.709,36.203,307892,0
2017-03-24,36.312,36.648,35.867,36.164,342225,0
2017-03-27,35.442,36.104,34.81,35.976,518996,0
2017-03-28,35.719,36.767,35.709,36.579,379092,0
2017-03-29,36.431,36.668,36.184,36.352,178475,0
2017-03-30,36.243,37.853,36.243,37.647,452286,0
2017-03-31,37.587,37.607,37.221,37.241,441306,0
2017-04-03,37.32,37.345,36.332,36.757,359106,0
2017-04-04,36.569,37.033,36.431,36.994,439296,0
2017-04-05,37.419,37.488,35.946,35.976,472086,0
2017-04-06,35.996,36.48,35.67,36.46,715916,0
2017-04-07,36.164,36.5,35.991,36.332,221256,0
2017-04-10,36.361,36.668,35.749,36.184,227348,0
2017-04-11,35.946,36.663,35.867,36.648,487104,0
2017-04-12,36.539,36.905,35.996,36.134,323007,0
2017-04-13,35.956,36.184,35.264,35.284,404478,0
2017-04-17,35.086,36.055,35.066,36.045,292063,0
2017-04-18,35.64,35.966,35.294,35.848,298041,0
2017-04-19,36.055,36.717,35.843,36.549,604690,0
2017-04-20,37.261,38.635,37.062,37.775,657904,0
2017-04-21,37.617,38.151,37.439,37.705,389487,0
2017-04-24,38.625,39.04,38.407,38.545,452159,0
2017-04-25,38.991,39.277,38.703,38.703,362640,0
2017-04-26,38.655,39.564,38.525,39.159,417251,0
2017-04-27,39.356,39.356,38.407,38.497,279802,0
2017-04-28,38.497,38.625,37.597,37.607,333327,0
2017-05-01,37.815,38.575,37.419,38.239,432290,0
2017-05-02,38.269,38.269,37.715,37.844,320947,0
2017-05-03,37.557,38.141,37.419,38.111,323273,0
2017-05-04,38.545,38.763,38.101,38.299,320037,0
2017-05-05,38.555,38.555,37.844,38.289,325938,0
2017-05-08,38.339,38.565,37.998,38.487,406365,0
2017-05-09,38.555,38.941,38.061,38.309,384677,0
2017-05-10,38.141,38.517,38.021,38.357,378185,0
2017-05-11,38.111,38.161,37.281,37.557,308968,0
2017-05-12,37.32,37.498,36.945,37.419,550138,0
2017-05-15,37.637,38.101,37.567,37.705,515446,0
2017-05-16,37.735,37.993,37.281,37.775,368035,0
2017-05-17,36.955,37.063,35.512,35.867,650368,0
2017-05-18,35.699,36.352,35.689,35.976,436669,0
2017-05-19,35.986,36.411,35.917,36.075,349793,0
2017-05-22,36.233,36.411,35.704,36.361,360572,0
2017-05-23,36.322,37.043,36.021,36.777,354418,0
2017-05-24,36.826,37.409,36.184,36.47,273240,0
2017-05-25,36.609,36.777,36.203,36.48,265534,0
2017-05-26,36.441,36.549,36.174,36.361,284965,0
2017-05-30,36.053,36.302,35.198,35.507,548764,0
2017-05-31,35.576,35.576,34.642,35.288,341583,0
2017-06-01,35.507,35.884,35.039,35.864,457585,0
2017-06-02,35.457,36.352,35.258,35.795,489318,0
2017-06-05,35.864,36.173,35.556,35.616,486093,0
2017-06-06,35.318,35.526,34.91,35.228,803732,0
2017-06-07,35.338,36.371,35.193,36.312,702592,0
2017-06-08,36.342,38.499,36.282,37.654,829029,0
2017-06-09,37.972,39.363,37.972,38.916,648000,0
2017-06-12,38.906,39.453,38.369,38.996,680160,0
2017-06-13,39.214,39.413,38.707,38.876,338428,0
2017-06-14,38.489,38.817,37.882,38.787,327958,0
2017-06-15,38.35,39.194,38.35,38.737,243855,0
2017-06-16,38.369,38.618,38.021,38.548,990755,0
2017-06-19,38.717,39.115,38.3,38.499,330819,0
2017-06-20,38.34,38.459,37.803,37.992,310947,0
2017-06-21,38.041,38.146,37.266,37.355,534495,0
2017-06-22,37.276,37.544,36.714,36.978,269273,0
2017-06-23,37.246,37.246,36.57,36.689,692475,0
2017-06-26,36.938,37.316,36.521,36.769,406790,0
2017-06-27,36.988,37.306,36.699,36.739,353756,0
2017-06-28,36.918,37.713,36.918,37.186,370193,0
2017-06-29,38.19,38.35,37.365,37.862,383055,0
2017-06-30,37.952,38.051,37.564,37.723,525232,0
2017-07-03,37.902,38.598,37.892,38.33,413838,0
2017-07-05,38.628,38.628,37.505,37.902,589169,0
2017-07-06,37.803,38.061,37.117,37.216,446635,0
2017-07-07,37.465,37.912,37.067,37.843,400206,0
2017-07-10,37.574,37.723,37.206,37.236,420724,0
2017-07-11,37.316,37.415,36.749,37.266,613360,0
2017-07-12,37.186,37.753,37.047,37.326,227544,0
2017-07-13,37.306,37.534,36.978,37.415,282649,0
2017-07-14,36.948,37.306,36.68,37.037,350370,0
2017-07-17,36.988,37.564,36.724,37.147,362320,0
2017-07-18,36.898,37.072,36.55,36.918,296266,0
2017-07-19,36.938,37.395,36.858,37.226,559645,0
2017-07-20,36.729,38.518,36.729,38.151,775813,0
2017-07-21,38.419,38.419,37.743,37.952,593584,0
2017-07-24,37.932,38.23,37.783,38.101,315215,0
2017-07-25,38.827,39.006,38.518,38.827,629317,0
2017-07-26,38.876,38.876,37.733,37.803,263456,0
2017-07-27,37.872,38.2,37.395,37.554,332768,0
2017-07-28,37.316,37.465,37.117,37.326,246659,0
2017-07-31,37.415,37.573,37.196,37.226,330682,0
2017-08-01,37.584,37.674,37.186,37.475,308197,0
2017-08-02,37.524,37.912,37.41,37.664,608133,0
2017-08-03,37.634,37.703,36.898,37.027,461408,0
2017-08-04,36.978,37.624,36.978,37.336,219134,0
2017-08-07,37.336,37.336,36.858,36.968,227315,0
2017-08-08,36.958,37.674,36.759,36.938,365616,0
2017-08-09,36.54,36.699,35.845,36.332,435008,0
2017-08-10,36.063,36.133,35.467,35.487,331778,0
2017-08-11,35.695,35.894,34.841,35.099,397823,0
2017-08-14,35.566,36.033,35.447,35.984,313564,0
2017-08-15,36.262,36.456,35.725,35.755,219149,0
2017-08-16,35.934,36.033,35.477,35.695,211433,0
2017-08-17,35.507,35.745,34.711,34.771,591232,0
2017-08-18,34.393,34.93,34.294,34.86,411034,0
2017-08-21,34.741,34.781,34.324,34.711,336165,0
2017-08-22,34.94,35.198,34.841,35.079,218578,0
2017-08-23,34.691,35.427,34.691,35.069,195797,0
2017-08-24,35.198,35.417,34.99,35.268,235928,0
2017-08-25,35.338,35.596,35.218,35.308,215622,0
2017-08-28,35.397,35.576,35.079,35.367,473956,0
2017-08-29,34.89,35.129,34.691,34.94,429836,0
2017-08-30,35.05,35.37,34.86,35.14,387065,0
2017-08-31,35.3,35.455,35.21,35.27,298867,0
2017-09-01,35.34,35.67,35.25,35.58,269814,0
2017-09-05,35.3,35.35,34.69,34.76,356987,0
2017-09-06,34.93,35.2,34.8,34.94,383780,0
2017-09-07,34.95,34.95,34,34.31,347130,0
2017-09-08,34.27,35.01,34.27,34.75,662480,0
2017-09-11,35.27,35.8425,35.09,35.66,573183,0
2017-09-12,35.8,36.57,35.784,36.48,332633,0
2017-09-13,36.41,36.84,36.24,36.66,307375,0
2017-09-14,36.64,36.73,36.2294,36.48,488881,0
2017-09-15,36.48,36.85,36.25,36.59,652564,0
2017-09-18,36.69,37.125,36.65,37.04,313656,0
2017-09-19,36.93,37.475,36.93,37.26,305135,0
2017-09-20,37.11,37.99,36.875,37.86,334319,0
2017-09-21,37.94,38.25,37.7267,37.77,257927,0
2017-09-22,37.58,38.12,37.55,38,298975,0
2017-09-25,37.99,38.42,37.83,38.25,291929,0
2017-09-26,38.24,38.685,38.14,38.55,194312,0
2017-09-27,39,40.1,38.82,39.97,704135,0
2017-09-28,40.07,40.25,39.57,40.22,424906,0
2017-09-29,40.23,40.89,40.2,40.2,369471,0
2017-10-02,40.29,40.99,39.94,40.99,399523,0
2017-10-03,40.87,41.11,40.57,41,357977,0
2017-10-04,40.99,40.99,40.03,40.09,262255,0
2017-10-05,40.3,40.82,39.97,40.61,238933,0
2017-10-06,40.89,41.04,40.35,40.68,234434,0
2017-10-09,40.85,40.85,40.42,40.56,141432,0
2017-10-10,40.7,41,40.63,41,241540,0
2017-10-11,41.01,41.08,40.61,40.78,284198,0
2017-10-12,40.94,40.94,40.38,40.44,159218,0
2017-10-13,40.32,40.68,39.815,40.28,332223,0
2017-10-16,40.25,40.93,40.25,40.67,262834,0
2017-10-17,40.93,40.93,40.13,40.22,193619,0
2017-10-18,40.41,41.01,40.26,40.69,296851,0
2017-10-19,40.28,40.87,40.18,40.75,325523,0
2017-10-20,41.28,41.28,40.87,41.05,391246,0
2017-10-23,41.1,41.1,40.51,40.63,245904,0
2017-10-24,40.8,41.24,40.01,41.06,517679,0
2017-10-25,41.38,41.38,40.34,41.07,488372,0
2017-10-26,41.38,42.64,41.175,41.83,817408,0
2017-10-27,41.91,42.46,41.6694,42.32,398968,0
2017-10-30,42.02,42.1,41.06,41.25,362651,0
2017-10-31,41.4,42.05,41.255,41.8,452165,0
2017-11-01,42.23,42.32,41.2,41.72,357518,0
2017-11-02,41.68,42.44,41.28,42.24,434375,0
2017-11-03,42.21,42.35,41.62,41.77,305410,0
2017-11-06,41.77,42,41.54,41.61,203529,0
2017-11-07,41.75,41.84,40.1,40.24,340057,0
2017-11-08,40,40,39.41,39.83,570677,0
2017-11-09,39.56,40.11,39.03,39.53,305353,0
2017-11-10,39.56,39.69,39.23,39.31,220904,0
