Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.847,19.158,18.67,19.158,42701,0
2005-02-28,19.127,19.222,18.567,18.734,90784,0
2005-03-01,18.687,19.206,18.679,19.158,96798,0
2005-03-02,19.262,19.301,18.807,18.917,84022,0
2005-03-03,19,19.166,18.752,18.895,110066,0
2005-03-04,18.878,19.461,18.84,19.375,101179,0
2005-03-07,19.333,19.845,19.279,19.614,120964,0
2005-03-08,19.645,19.668,19.134,19.254,109568,0
2005-03-09,19.246,19.246,18.726,18.743,101305,0
2005-03-10,18.703,18.84,18.512,18.528,90784,0
2005-03-11,18.496,18.496,18.263,18.367,68371,0
2005-03-14,18.376,18.648,18.376,18.648,44325,0
2005-03-15,18.726,18.926,18.414,18.471,77635,0
2005-03-16,18.512,18.567,18.367,18.504,55724,0
2005-03-17,18.496,18.64,18.367,18.551,55225,0
2005-03-18,18.648,18.711,18.367,18.607,180567,0
2005-03-21,18.631,18.631,18.384,18.52,80767,0
2005-03-22,18.487,18.624,18.287,18.295,61606,0
2005-03-23,18.247,18.247,17.895,17.895,62614,0
2005-03-24,17.961,18.255,17.936,18.032,43452,0
2005-03-28,18.112,18.2,18.048,18.082,47082,0
2005-03-29,17.97,18.295,17.929,17.993,110692,0
2005-03-30,18.082,18.367,18.082,18.367,60231,0
2005-03-31,18.328,18.431,18.225,18.295,95419,0
2005-04-01,18.367,18.582,18.2,18.209,111824,0
2005-04-04,18.328,18.414,18.104,18.367,75008,0
2005-04-05,18.344,18.487,18.287,18.287,70247,0
2005-04-06,18.431,18.67,18.431,18.528,82522,0
2005-04-07,18.607,18.711,18.496,18.655,43076,0
2005-04-08,18.726,18.726,18.263,18.361,71750,0
2005-04-11,18.487,18.536,18.2,18.28,114076,0
2005-04-12,18.367,18.774,18.121,18.766,129727,0
2005-04-13,18.766,18.789,18.15,18.399,116705,0
2005-04-14,18.414,18.512,17.866,18.008,123219,0
2005-04-15,18.014,18.014,17.482,17.482,135361,0
2005-04-18,17.529,17.881,17.521,17.648,144501,0
2005-04-19,17.656,17.783,17.627,17.775,76385,0
2005-04-20,17.775,17.775,17.107,17.107,80643,0
2005-04-21,17.266,18.32,17.266,18.271,255949,0
2005-04-22,18.28,18.328,17.866,18.112,195471,0
2005-04-25,18.287,18.344,18.032,18.129,190459,0
2005-04-26,18.089,18.096,17.499,17.544,146884,0
2005-04-27,17.49,17.72,17.217,17.552,101305,0
2005-04-28,17.552,17.56,17.226,17.275,65491,0
2005-04-29,17.4,17.698,17.09,17.672,91157,0
2005-05-02,17.767,18.089,17.72,18.089,66992,0
2005-05-03,18.057,18.367,18.014,18.225,94415,0
2005-05-04,18.344,18.726,18.225,18.726,88156,0
2005-05-05,18.655,18.798,18.241,18.471,89909,0
2005-05-06,18.607,18.687,18.28,18.367,64111,0
2005-05-09,18.407,18.575,18.089,18.567,53095,0
2005-05-10,18.446,18.455,18.014,18.023,98675,0
2005-05-11,18.129,18.177,17.767,18.048,96173,0
2005-05-12,18.129,18.311,17.729,17.746,116203,0
2005-05-13,17.689,17.775,17.408,17.474,92914,0
2005-05-16,17.56,18.089,17.56,18.089,51090,0
2005-05-17,18.089,18.344,17.866,18.287,107063,0
2005-05-18,18.446,18.926,18.414,18.774,149137,0
2005-05-19,18.91,18.976,18.558,18.752,72879,0
2005-05-20,18.807,18.807,18.487,18.648,27172,0
2005-05-23,18.648,18.832,18.536,18.734,77509,0
2005-05-24,18.807,18.824,18.528,18.711,72252,0
2005-05-25,18.766,18.766,18.209,18.367,84399,0
2005-05-26,18.528,18.679,18.479,18.528,45705,0
2005-05-27,18.44,18.782,18.407,18.687,24792,0
2005-05-31,18.687,18.824,18.599,18.607,62235,0
2005-06-01,18.582,19.127,18.582,18.902,77760,0
2005-06-02,18.847,18.942,18.615,18.91,50587,0
2005-06-03,18.816,18.855,18.567,18.662,42952,0
2005-06-06,18.679,18.832,18.446,18.832,48210,0
2005-06-07,18.926,19.071,18.807,18.855,83519,0
2005-06-08,18.886,18.886,18.558,18.59,69371,0
2005-06-09,18.551,19,18.414,18.958,78009,0
2005-06-10,18.958,18.958,18.679,18.926,66367,0
2005-06-13,18.886,19.062,18.734,19.062,80767,0
2005-06-14,19.03,19.349,19.03,19.341,107188,0
2005-06-15,19.423,19.423,19.006,19.407,111068,0
2005-06-16,19.391,19.461,19.238,19.461,111196,0
2005-06-17,19.566,19.726,19.461,19.461,188458,0
2005-06-20,19.383,19.685,19.246,19.294,116078,0
2005-06-21,19.541,19.541,19.246,19.341,75758,0
2005-06-22,19.399,19.758,19.399,19.734,79893,0
2005-06-23,19.734,19.734,19.423,19.423,105059,0
2005-06-24,19.407,19.518,18.886,19.288,290887,0
2005-06-27,19.246,19.55,19.071,19.127,152642,0
2005-06-28,19.166,19.677,19.166,19.677,153013,0
2005-06-29,19.557,19.827,19.415,19.781,93162,0
2005-06-30,19.812,19.861,19.461,19.476,84524,0
2005-07-01,19.509,19.693,19.476,19.677,99552,0
2005-07-05,19.637,19.965,19.637,19.965,83770,0
2005-07-06,19.965,19.965,19.743,19.806,83148,0
2005-07-07,19.566,19.919,19.407,19.798,64487,0
2005-07-08,19.812,20.393,19.812,20.364,108690,0
2005-07-11,20.445,20.859,20.445,20.7,151640,0
2005-07-12,20.694,20.752,20.401,20.486,69998,0
2005-07-13,20.478,20.589,20.277,20.445,86027,0
2005-07-14,20.643,20.643,20.135,20.212,93411,0
2005-07-15,20.013,20.194,19.853,20.11,83644,0
2005-07-18,20.044,20.044,19.827,19.925,69745,0
2005-07-19,20.083,20.245,19.973,20.194,48084,0
2005-07-20,20.083,20.619,19.965,20.619,61731,0
2005-07-21,20.619,20.625,19.94,19.98,77635,0
2005-07-22,19.973,20.393,19.885,20.393,99804,0
2005-07-25,20.325,20.53,20.164,20.203,65865,0
2005-07-26,19.965,20.317,19.541,19.71,293641,0
2005-07-27,19.726,19.806,19.166,19.445,153396,0
2005-07-28,19.527,19.598,19.173,19.391,198097,0
2005-07-29,19.383,19.485,19.111,19.206,79263,0
2005-08-01,19.23,19.407,19.134,19.262,127599,0
2005-08-02,19.358,19.476,19.254,19.366,106561,0
2005-08-03,19.294,19.294,18.967,18.976,88656,0
2005-08-04,18.895,18.992,18.599,18.662,202358,0
2005-08-05,18.703,18.847,18.496,18.655,116581,0
2005-08-08,18.67,18.84,18.504,18.648,69998,0
2005-08-09,18.726,18.917,18.567,18.76,117331,0
2005-08-10,18.902,19.046,18.496,18.687,98049,0
2005-08-11,18.648,19.079,18.575,19.071,131856,0
2005-08-12,19.006,19.151,18.703,18.926,141126,0
2005-08-15,18.886,19.166,18.545,19.013,152143,0
2005-08-16,18.935,18.935,18.752,18.766,125971,0
2005-08-17,18.687,19,18.455,18.798,123468,0
2005-08-18,18.726,18.84,18.528,18.662,125345,0
2005-08-19,18.59,18.872,18.567,18.832,63487,0
2005-08-22,18.91,19.038,18.766,19.006,82396,0
2005-08-23,19.006,19.006,18.734,18.76,133105,0
2005-08-24,18.789,18.967,18.59,18.648,112325,0
2005-08-25,18.687,18.752,18.545,18.615,95923,0
2005-08-26,18.615,18.615,18.217,18.311,102931,0
2005-08-29,18.287,18.582,18.129,18.582,52342,0
2005-08-30,18.528,18.575,18.302,18.512,44826,0
2005-08-31,18.528,18.878,18.455,18.872,102303,0
2005-09-01,18.872,19.071,18.703,18.734,135863,0
2005-09-02,18.648,18.696,18.567,18.64,63737,0
2005-09-06,18.726,19.006,18.726,18.895,103808,0
2005-09-07,18.816,18.95,18.711,18.95,56474,0
2005-09-08,18.847,18.872,18.607,18.726,102429,0
2005-09-09,18.782,18.976,18.726,18.95,82522,0
2005-09-12,18.886,19.062,18.832,18.976,80395,0
2005-09-13,18.789,18.789,18.399,18.471,80892,0
2005-09-14,18.528,18.607,18.399,18.479,103683,0
2005-09-15,18.479,18.504,18.263,18.423,61356,0
2005-09-16,18.545,18.734,18.479,18.687,239420,0
2005-09-19,18.648,18.648,18.048,18.168,169676,0
2005-09-20,18.384,18.384,17.866,17.97,118833,0
2005-09-21,17.903,17.929,17.656,17.767,94667,0
2005-09-22,17.767,18.129,17.49,18.008,112452,0
2005-09-23,18.014,18.209,17.767,18.159,37444,0
2005-09-26,18.287,18.376,17.887,18.096,70751,0
2005-09-27,17.887,18.065,17.45,17.832,116456,0
2005-09-28,17.887,17.936,17.482,17.627,178940,0
2005-09-29,17.585,17.841,17.275,17.832,90659,0
2005-09-30,17.841,18.048,17.698,18.048,97425,0
2005-10-03,18.032,18.367,18.032,18.225,115453,0
2005-10-04,18.271,18.423,17.903,17.944,125220,0
2005-10-05,17.903,17.903,17.408,17.499,176686,0
2005-10-06,17.61,17.8,17.251,17.537,138997,0
2005-10-07,17.648,17.775,17.369,17.632,92163,0
2005-10-10,17.689,17.737,17.482,17.618,69745,0
2005-10-11,17.737,17.977,17.537,17.585,203736,0
2005-10-12,17.72,17.85,17.275,17.512,140748,0
2005-10-13,17.432,17.705,17.329,17.544,127599,0
2005-10-14,17.648,17.912,17.408,17.866,80518,0
2005-10-17,17.809,18.008,17.458,17.809,114324,0
2005-10-18,17.767,17.881,17.61,17.664,128603,0
2005-10-19,17.568,18.271,17.505,18.247,208989,0
2005-10-20,18.247,18.263,17.866,17.97,135986,0
2005-10-21,18.528,18.967,18.271,18.367,589162,0
2005-10-24,18.159,18.798,17.887,18.798,331959,0
2005-10-25,18.726,18.752,18.414,18.726,166669,0
2005-10-26,18.648,18.926,18.567,18.67,122341,0
2005-10-27,18.655,18.679,18.255,18.328,158779,0
2005-10-28,18.423,18.726,18.367,18.703,111950,0
2005-10-31,18.76,19.134,18.76,18.967,160033,0
2005-11-01,18.886,18.967,18.648,18.807,126720,0
2005-11-02,18.743,19.142,18.703,19.055,90036,0
2005-11-03,19.166,19.19,18.789,18.864,95795,0
2005-11-04,18.886,18.967,18.567,18.926,124843,0
2005-11-07,19.03,19.222,18.917,19.046,145379,0
2005-11-08,18.967,19.046,18.807,18.992,106686,0
2005-11-09,19.022,19.391,19.022,19.206,104058,0
2005-11-10,19.206,19.288,18.662,19.279,365646,0
2005-11-11,19.316,19.518,19.206,19.438,68116,0
2005-11-14,19.438,19.468,19.158,19.349,86903,0
2005-11-15,19.324,19.349,19.046,19.055,120964,0
2005-11-16,19.062,19.127,18.582,18.766,128603,0
2005-11-17,18.832,19.166,18.789,19.111,115453,0
2005-11-18,19.309,19.358,18.958,19.271,101432,0
2005-11-21,19.294,19.407,19,19.316,55101,0
2005-11-22,19.288,19.476,19.127,19.399,73381,0
2005-11-23,19.358,19.598,19.301,19.509,41323,0
2005-11-25,19.55,19.621,19.383,19.557,16905,0
2005-11-28,19.583,19.583,18.942,19.079,72377,0
2005-11-29,19.182,19.375,19.006,19.111,55225,0
2005-11-30,19.182,19.391,19.071,19.215,124595,0
2005-12-01,19.294,19.71,19.279,19.566,111068,0
2005-12-02,19.485,19.566,19.127,19.518,64363,0
2005-12-05,19.468,19.468,19.038,19.279,53972,0
2005-12-06,19.399,19.518,19.215,19.254,71501,0
2005-12-07,19.23,19.23,18.752,18.926,98798,0
2005-12-08,18.992,19.19,18.807,18.878,77509,0
2005-12-09,18.926,19.19,18.847,19.086,68497,0
2005-12-12,19.166,19.198,18.864,19.079,49211,0
2005-12-13,18.967,19.086,18.752,18.984,65865,0
2005-12-14,18.967,19.254,18.942,19.23,124469,0
2005-12-15,19.324,19.324,18.575,18.76,92163,0
2005-12-16,18.774,18.774,18.487,18.487,337596,0
2005-12-19,17.961,18.471,17.961,18.191,90286,0
2005-12-20,18.089,18.384,18.04,18.159,83271,0
2005-12-21,18.233,18.431,18.185,18.399,102303,0
2005-12-22,18.446,18.551,18.159,18.367,104811,0
2005-12-23,18.384,18.528,18.32,18.376,75631,0
2005-12-27,18.446,18.575,18.129,18.15,90659,0
2005-12-28,18.247,18.344,18.057,18.121,66992,0
2005-12-29,18.168,18.311,18.073,18.247,119337,0
2005-12-30,18.129,18.177,17.993,18.008,151267,0
2006-01-03,18.121,18.302,17.568,18.241,161785,0
2006-01-04,18.225,18.367,18.217,18.28,137992,0
2006-01-05,18.287,18.367,18.104,18.287,116203,0
2006-01-06,18.328,18.367,18.168,18.367,94790,0
2006-01-09,18.367,18.487,18.28,18.393,73005,0
2006-01-10,18.344,18.615,18.217,18.504,135361,0
2006-01-11,18.607,18.72,18.471,18.662,161532,0
2006-01-12,18.567,18.752,18.431,18.512,95545,0
2006-01-13,18.558,18.782,18.558,18.774,124342,0
2006-01-17,18.774,18.774,18.558,18.734,127976,0
2006-01-18,18.662,18.958,18.558,18.958,173682,0
2006-01-19,19.013,19.309,18.864,19.271,135110,0
2006-01-20,19.375,19.415,19,19.118,182198,0
2006-01-23,19.111,19.262,19.038,19.046,191962,0
2006-01-24,18.766,18.816,18.217,18.344,767600,0
2006-01-25,18.129,18.361,17.698,18.089,291888,0
2006-01-26,18.209,18.376,18.15,18.287,238794,0
2006-01-27,18.287,18.471,18.191,18.247,362889,0
2006-01-30,18.287,18.487,18.241,18.446,253324,0
2006-01-31,18.407,18.64,18.361,18.575,238669,0
2006-02-01,18.567,18.567,18.344,18.367,207616,0
2006-02-02,18.241,18.271,17.809,17.895,388811,0
2006-02-03,17.881,17.887,17.594,17.61,218133,0
2006-02-06,17.618,17.64,17.432,17.61,195720,0
2006-02-07,17.648,17.681,17.2,17.209,222389,0
2006-02-08,16.889,17.577,16.889,17.512,262713,0
2006-02-09,17.577,17.737,17.482,17.512,202733,0
2006-02-10,17.467,17.698,17.369,17.627,135110,0
2006-02-13,17.627,17.698,17.304,17.424,129103,0
2006-02-14,17.424,17.809,17.385,17.746,146257,0
2006-02-15,17.767,17.887,17.577,17.873,135612,0
2006-02-16,17.887,17.895,17.713,17.792,106312,0
2006-02-17,17.034,17.832,17.034,17.648,55972,0
2006-02-21,17.64,17.64,17.275,17.377,191838,0
2006-02-22,17.441,17.746,17.369,17.618,133984,0
2006-02-23,17.568,17.64,17.458,17.499,86903,0
2006-02-24,17.45,17.568,17.362,17.537,113201,0
2006-02-27,17.529,17.775,17.49,17.746,100425,0
2006-02-28,17.664,17.664,17.275,17.304,118833,0
2006-03-01,17.321,17.61,17.282,17.568,119585,0
2006-03-02,17.627,17.632,17.275,17.512,94915,0
2006-03-03,17.385,17.505,17.244,17.244,97172,0
2006-03-06,16.947,17.347,16.947,17.001,118331,0
2006-03-07,16.954,17.347,16.827,17.115,243551,0
2006-03-08,17.115,17.329,16.971,17.226,89281,0
2006-03-09,17.217,17.266,16.866,16.882,116831,0
2006-03-10,16.931,17.138,16.882,17.099,117709,0
2006-03-13,17.107,17.313,17.04,17.154,175057,0
2006-03-14,17.09,17.424,16.963,17.4,136240,0
2006-03-15,17.424,17.424,17.131,17.377,119337,0
2006-03-16,17.474,17.585,17.321,17.385,139374,0
2006-03-17,17.474,17.529,17.329,17.505,315806,0
2006-03-20,17.505,17.529,17.244,17.521,114202,0
2006-03-21,17.521,17.585,17.176,17.251,153273,0
2006-03-22,17.266,17.544,17.154,17.529,101679,0
2006-03-23,17.56,17.585,17.354,17.568,86651,0
2006-03-24,17.568,17.746,17.474,17.713,98049,0
2006-03-27,17.664,17.92,17.61,17.767,126350,0
2006-03-28,17.753,17.881,17.385,17.467,153273,0
2006-03-29,17.441,17.775,17.441,17.672,251944,0
2006-03-30,17.713,17.72,17.474,17.648,243678,0
2006-03-31,17.602,17.832,17.499,17.832,216883,0
2006-04-03,17.873,17.873,17.512,17.648,136739,0
2006-04-04,17.61,17.729,17.521,17.632,107817,0
2006-04-05,17.681,17.689,17.49,17.585,121464,0
2006-04-06,17.544,17.618,17.45,17.568,199224,0
2006-04-07,17.648,17.713,17.304,17.347,176434,0
2006-04-10,16.747,17.018,16.61,16.819,437020,0
2006-04-11,16.841,16.841,16.18,16.363,300778,0
2006-04-12,16.363,16.442,16.086,16.41,136739,0
2006-04-13,16.347,16.482,16.251,16.467,108064,0
2006-04-17,16.498,16.549,16.154,16.331,127599,0
2006-04-18,16.41,16.77,16.355,16.73,196973,0
2006-04-19,16.795,16.841,16.595,16.747,156028,0
2006-04-20,16.762,16.77,16.355,16.467,85024,0
2006-04-21,17.171,17.2,16.258,16.498,220641,0
2006-04-24,16.507,16.507,16.13,16.258,152768,0
2006-04-25,16.1,16.388,16.1,16.213,198974,0
2006-04-26,16.213,16.404,16.086,16.172,243301,0
2006-04-27,16.077,16.428,15.933,16.052,228028,0
2006-04-28,15.972,16.395,15.924,16.395,166043,0
2006-05-01,16.38,16.435,15.978,16.145,202358,0
2006-05-02,16.154,16.213,16.027,16.172,173180,0
2006-05-03,16.13,16.282,15.987,16.172,161286,0
2006-05-04,16.213,16.324,16.122,16.18,122969,0
2006-05-05,16.38,16.61,16.331,16.498,174932,0
2006-05-08,16.451,16.626,16.419,16.474,133607,0
2006-05-09,16.474,16.57,16.467,16.467,136114,0
2006-05-10,16.474,16.57,16.091,16.251,181321,0
2006-05-11,16.244,16.244,15.852,15.852,222516,0
2006-05-12,15.453,15.964,15.453,15.677,187705,0
2006-05-15,15.652,16.004,15.605,15.915,201480,0
2006-05-16,15.891,15.933,15.677,15.829,88909,0
2006-05-17,15.629,15.677,15.373,15.428,150012,0
2006-05-18,15.428,15.531,15.268,15.309,167792,0
2006-05-19,15.213,15.413,15.015,15.333,165293,0
2006-05-22,15.23,15.494,15.093,15.333,243426,0
2006-05-23,15.453,15.508,15.156,15.173,301529,0
2006-05-24,15.093,15.501,14.973,15.453,194214,0
2006-05-25,15.557,15.836,15.47,15.652,181819,0
2006-05-26,15.757,15.852,15.573,15.588,113201,0
2006-05-30,15.548,15.612,15.173,15.173,168797,0
2006-05-31,15.26,15.515,15.173,15.486,262962,0
2006-06-01,15.508,15.845,15.413,15.845,187580,0
2006-06-02,15.957,15.957,15.69,15.852,139995,0
2006-06-05,15.772,15.829,15.396,15.428,231281,0
2006-06-06,15.453,15.453,15.173,15.428,147259,0
2006-06-07,15.446,15.812,15.358,15.548,141373,0
2006-06-08,15.548,15.972,15.413,15.949,211249,0
2006-06-09,15.964,16.077,15.803,15.829,158154,0
2006-06-12,15.821,15.852,15.501,15.612,147510,0
2006-06-13,15.453,15.78,15.419,15.508,235660,0
2006-06-14,15.462,15.557,15.135,15.309,162286,0
2006-06-15,15.381,15.845,15.333,15.789,177310,0
2006-06-16,15.748,15.765,15.39,15.47,545211,0
2006-06-19,15.494,15.494,15.093,15.197,192212,0
2006-06-20,15.149,15.285,15.068,15.093,157153,0
2006-06-21,15.061,15.428,15.061,15.268,175057,0
2006-06-22,15.26,15.285,15.068,15.277,175310,0
2006-06-23,15.23,15.254,15.045,15.164,324193,0
2006-06-26,15.254,15.373,15.135,15.349,250191,0
2006-06-27,15.381,15.677,15.318,15.548,458309,0
2006-06-28,15.58,15.732,15.373,15.699,157277,0
2006-06-29,15.757,16.595,15.757,16.523,315556,0
2006-06-30,16.643,16.85,15.924,16.108,503888,0
2006-07-03,16.265,16.265,16.043,16.228,104184,0
2006-07-05,16.13,16.307,16.086,16.236,164791,0
2006-07-06,16.291,16.435,16.138,16.435,154149,0
2006-07-07,16.355,16.498,16.086,16.116,121341,0
2006-07-10,16.172,16.363,16.154,16.307,107440,0
2006-07-11,16.291,16.435,15.987,16.419,175057,0
2006-07-12,16.404,16.404,15.868,15.899,105310,0
2006-07-13,15.821,15.957,15.621,15.707,134111,0
2006-07-14,15.652,15.852,15.531,15.757,149762,0
2006-07-17,15.732,15.949,15.684,15.78,109945,0
2006-07-18,15.812,16.122,15.715,16.1,136616,0
2006-07-19,16.122,16.523,16.1,16.507,118460,0
2006-07-20,16.617,16.65,16.122,16.363,186580,0
2006-07-21,16.213,16.419,15.972,16.244,201480,0
2006-07-24,16.395,16.778,16.324,16.778,174056,0
2006-07-25,16.811,17.058,16.755,16.971,214882,0
2006-07-26,16.874,17.154,16.699,17.025,153523,0
2006-07-27,17.09,17.162,16.714,16.73,108064,0
2006-07-28,16.85,17.329,16.803,17.304,129103,0
2006-07-31,17.217,17.217,16.778,16.898,135736,0
2006-08-01,16.77,17.066,16.578,16.947,131479,0
2006-08-02,16.988,17.171,16.988,17.081,119712,0
2006-08-03,16.931,17.385,16.898,17.354,124217,0
2006-08-04,17.529,17.689,17.115,17.282,181946,0
2006-08-07,17.244,17.408,17.154,17.377,64111,0
2006-08-08,17.49,17.577,16.994,17.018,152768,0
2006-08-09,17.171,17.347,16.882,16.931,125971,0
2006-08-10,16.811,17.321,16.77,17.171,118959,0
2006-08-11,17.176,17.176,16.858,17.099,72879,0
2006-08-14,17.251,17.424,17.081,17.09,112950,0
2006-08-15,17.29,17.568,17.29,17.568,94915,0
2006-08-16,17.568,17.689,17.505,17.627,93663,0
2006-08-17,17.529,17.753,17.529,17.681,89909,0
2006-08-18,17.758,17.783,17.482,17.698,72629,0
2006-08-21,17.656,17.664,17.417,17.45,63111,0
2006-08-22,17.499,17.577,17.4,17.512,95545,0
2006-08-23,17.512,17.826,17.123,17.266,73256,0
2006-08-24,17.329,17.417,17.074,17.296,87277,0
2006-08-25,17.282,17.362,17.146,17.266,33185,0
2006-08-28,17.235,17.369,17.183,17.29,59105,0
2006-08-29,17.362,17.49,17.081,17.474,117581,0
2006-08-30,17.474,17.627,17.432,17.537,102429,0
2006-08-31,17.648,17.681,17.467,17.467,85776,0
2006-09-01,17.505,17.594,17.377,17.377,74127,0
2006-09-05,17.377,17.767,17.377,17.753,121839,0
2006-09-06,17.672,17.737,17.417,17.441,87653,0
2006-09-07,17.377,17.664,17.347,17.385,106936,0
2006-09-08,17.467,17.537,17.296,17.369,65241,0
2006-09-11,17.266,17.417,17.2,17.377,59105,0
2006-09-12,17.347,17.881,17.347,17.866,93538,0
2006-09-13,17.783,17.858,17.64,17.767,150136,0
2006-09-14,17.737,17.866,17.45,17.529,167043,0
2006-09-15,17.656,17.729,17.385,17.49,339221,0
2006-09-18,17.441,17.681,17.385,17.664,163913,0
2006-09-19,17.664,17.664,17.171,17.618,132608,0
2006-09-20,17.729,17.929,17.672,17.841,130230,0
2006-09-21,17.866,18.065,17.729,17.783,153897,0
2006-09-22,17.72,17.72,17.385,17.585,103933,0
2006-09-25,17.632,18.04,17.45,17.97,130230,0
2006-09-26,17.97,18.15,17.895,17.97,89659,0
2006-09-27,17.929,18.177,17.929,18.15,113201,0
2006-09-28,18.2,18.241,17.961,18.159,86651,0
2006-09-29,18.177,18.177,17.698,17.698,113449,0
2006-10-02,17.72,17.72,17.474,17.544,123094,0
2006-10-03,17.521,17.832,17.4,17.664,105688,0
2006-10-04,17.64,18.048,17.585,18.014,150889,0
2006-10-05,18.082,18.263,18.032,18.217,112576,0
2006-10-06,18.191,18.352,17.944,18.295,128603,0
2006-10-09,18.255,18.384,17.993,18.384,97798,0
2006-10-10,18.399,18.496,18.185,18.302,104058,0
2006-10-11,18.302,18.32,18.032,18.247,133481,0
2006-10-12,18.344,18.536,18.247,18.528,102429,0
2006-10-13,18.558,18.567,18.431,18.551,69121,0
2006-10-16,18.558,18.67,18.446,18.67,95291,0
2006-10-17,18.624,18.624,18.241,18.528,81522,0
2006-10-18,18.662,18.726,18.528,18.59,90160,0
2006-10-19,18.59,18.687,18.536,18.687,107313,0
2006-10-20,18.76,18.76,18.431,18.479,76633,0
2006-10-23,18.414,18.487,18.2,18.271,245058,0
2006-10-24,18.446,18.607,17.887,18.582,550471,0
2006-10-25,18.431,18.615,18.344,18.599,208114,0
2006-10-26,18.734,18.766,18.487,18.766,112576,0
2006-10-27,18.687,18.743,18.446,18.624,88909,0
2006-10-30,18.607,19.518,18.528,19.468,443406,0
2006-10-31,19.43,20.052,19.279,19.845,576516,0
2006-11-01,19.789,19.789,18.992,19.03,285880,0
2006-11-02,18.902,19.158,18.886,18.976,166919,0
2006-11-03,19.071,19.23,18.824,18.984,169173,0
2006-11-06,19.103,19.166,19.006,19.071,129727,0
2006-11-07,19.046,19.358,18.967,19.006,87277,0
2006-11-08,18.895,19.198,18.886,19.055,85024,0
2006-11-09,19.071,19.103,18.743,18.878,98424,0
2006-11-10,18.847,19.071,18.824,19.062,75135,0
2006-11-13,19.071,19.166,19.013,19.111,102429,0
2006-11-14,19.103,19.407,18.917,19.399,107440,0
2006-11-15,19.358,19.566,19.238,19.399,162162,0
2006-11-16,19.541,19.598,19.415,19.566,116705,0
2006-11-17,19.566,19.614,19.383,19.557,71127,0
2006-11-20,19.534,19.637,19.399,19.566,102055,0
2006-11-21,19.566,19.566,19.43,19.518,68996,0
2006-11-22,19.566,19.566,19.254,19.316,59729,0
2006-11-24,19.206,19.445,19.046,19.309,64615,0
2006-11-27,19.23,19.301,18.766,18.847,172179,0
2006-11-28,18.832,19.022,18.72,18.95,88156,0
2006-11-29,19.094,19.324,19.038,19.182,137241,0
2006-11-30,19.166,19.238,19.022,19.198,134609,0
2006-12-01,19.158,19.166,18.847,19.055,104811,0
2006-12-04,19.013,19.358,19.013,19.309,224019,0
2006-12-05,19.407,19.438,19.238,19.316,86775,0
2006-12-06,19.246,19.333,19.127,19.254,66868,0
2006-12-07,19.316,19.316,19.046,19.046,37694,0
2006-12-08,19.013,19.013,18.558,18.774,106435,0
2006-12-11,18.782,19.158,18.782,19.111,72252,0
2006-12-12,19.111,19.198,18.976,19.134,67868,0
2006-12-13,19.166,19.166,18.878,19,66743,0
2006-12-14,19.038,19.046,18.926,19.006,149886,0
2006-12-15,19.022,19.079,18.774,18.895,209490,0
2006-12-18,18.95,18.967,18.344,18.582,97425,0
2006-12-19,18.528,18.662,18.209,18.64,114952,0
2006-12-20,18.655,18.76,18.399,18.399,103933,0
2006-12-21,18.376,18.545,18.2,18.446,130104,0
2006-12-22,18.471,18.479,18.185,18.328,53846,0
2006-12-26,18.344,18.67,18.344,18.631,63111,0
2006-12-27,18.734,18.967,18.734,18.958,113075,0
2006-12-28,18.958,19.006,18.816,18.855,96671,0
2006-12-29,18.816,18.935,18.367,18.367,113825,0
2007-01-03,18.271,18.734,18.271,18.687,259204,0
2007-01-04,18.687,18.872,18.487,18.855,134357,0
2007-01-05,18.798,18.798,18.136,18.247,105184,0
2007-01-08,18.225,18.446,17.895,18.367,167546,0
2007-01-09,18.399,18.431,18.129,18.367,187829,0
2007-01-10,18.367,18.599,18.271,18.545,164916,0
2007-01-11,18.624,18.816,18.567,18.72,110692,0
2007-01-12,18.687,18.789,18.648,18.72,60735,0
2007-01-16,18.789,18.832,18.431,18.455,75507,0
2007-01-17,18.367,18.487,18.295,18.32,72879,0
2007-01-18,18.311,18.32,17.993,18.008,158405,0
2007-01-19,17.929,18.096,17.858,18.032,87152,0
2007-01-22,17.977,17.993,17.689,17.85,86399,0
2007-01-23,17.929,18.096,17.698,17.977,183824,0
2007-01-24,17.985,18.073,17.895,17.977,98175,0
2007-01-25,17.952,18.023,17.585,17.705,177437,0
2007-01-26,17.698,17.826,17.499,17.792,114577,0
2007-01-29,17.729,18.04,17.713,17.985,122341,0
2007-01-30,18.04,18.065,17.887,18.032,102681,0
2007-01-31,17.985,18.168,17.792,18.096,180695,0
2007-02-01,18.112,18.233,18.065,18.185,150638,0
2007-02-02,18.247,18.384,18.136,18.247,132234,0
2007-02-05,18.407,18.407,18.112,18.191,146510,0
2007-02-06,18.209,18.367,18.209,18.337,95041,0
2007-02-07,18.344,18.423,18.247,18.423,84399,0
2007-02-08,18.367,18.431,18.247,18.367,48084,0
2007-02-09,18.361,18.407,18.001,18.082,61231,0
2007-02-12,18.096,18.168,17.895,18.129,57854,0
2007-02-13,18.177,18.247,18.089,18.247,68621,0
2007-02-14,18.241,18.376,18.142,18.241,116987,0
2007-02-15,18.225,18.225,18.065,18.112,66492,0
2007-02-16,18.104,18.15,17.881,18.136,78137,0
2007-02-20,18.057,18.361,17.841,18.352,72502,0
2007-02-21,18.263,18.28,18.096,18.209,56852,0
2007-02-22,18.2,18.255,18.057,18.247,91033,0
2007-02-23,18.255,18.255,17.936,17.936,79516,0
2007-02-26,18.008,18.014,17.552,17.936,103559,0
2007-02-27,17.217,17.767,16.795,17.058,186706,0
2007-02-28,16.971,17.313,16.889,17.081,149137,0
2007-03-01,16.682,17.115,16.587,16.994,133231,0
2007-03-02,16.931,17.058,16.626,16.738,170176,0
2007-03-05,16.587,16.988,16.299,16.299,155277,0
2007-03-06,16.435,17.025,16.404,16.931,88280,0
2007-03-07,16.889,16.889,16.482,16.541,170426,0
2007-03-08,16.65,16.866,16.549,16.595,83396,0
2007-03-09,16.73,16.73,16.442,16.674,73381,0
2007-03-12,16.635,16.811,16.49,16.556,69745,0
2007-03-13,16.404,16.404,15.836,15.957,165918,0
2007-03-14,15.899,16.347,15.684,16.236,149638,0
2007-03-15,16.244,16.617,16.244,16.602,251441,0
2007-03-16,16.595,16.635,16.372,16.428,287006,0
2007-03-19,16.498,16.77,16.498,16.61,83770,0
2007-03-20,16.57,16.626,16.514,16.626,46834,0
2007-03-21,16.65,17.235,16.635,17.191,189836,0
2007-03-22,17.183,17.183,16.971,17.049,125470,0
2007-03-23,17.04,17.099,16.819,17.025,72502,0
2007-03-26,17.009,17.09,16.643,16.931,98926,0
2007-03-27,16.915,16.915,16.738,16.841,117083,0
2007-03-28,16.73,16.795,16.498,16.578,306290,0
2007-03-29,16.699,16.803,16.514,16.803,101928,0
2007-03-30,16.787,16.963,16.49,16.708,120839,0
2007-04-02,16.708,16.73,16.22,16.482,117709,0
2007-04-03,16.549,16.762,16.523,16.643,99301,0
2007-04-04,16.617,16.708,16.363,16.363,98549,0
2007-04-05,16.372,16.372,16.197,16.213,64615,0
2007-04-09,16.213,16.22,15.915,16.06,146008,0
2007-04-10,16.086,16.163,15.949,16.019,179063,0
2007-04-11,16.068,16.068,15.924,15.978,129851,0
2007-04-12,15.933,16.052,15.803,16.036,116831,0
2007-04-13,16.019,16.244,15.972,16.244,310798,0
2007-04-16,16.363,16.738,16.299,16.73,133735,0
2007-04-17,16.714,16.778,16.549,16.61,66114,0
2007-04-18,16.523,16.658,16.419,16.419,67245,0
2007-04-19,16.213,16.274,15.987,16.036,99678,0
2007-04-20,16.562,16.562,16.282,16.467,134235,0
2007-04-23,16.41,16.474,15.964,16.13,148385,0
2007-04-24,16.163,16.274,15.978,16.213,151014,0
2007-04-25,16.77,16.77,16.331,16.578,177562,0
2007-04-26,16.541,16.541,16.036,16.206,88280,0
2007-04-27,16.145,16.595,15.972,16.587,195471,0
2007-04-30,16.587,16.602,16.086,16.372,266466,0
2007-05-01,16.395,16.562,16.188,16.514,138997,0
2007-05-02,16.49,16.866,16.451,16.795,107440,0
2007-05-03,16.755,16.811,16.61,16.77,122213,0
2007-05-04,16.833,16.874,16.699,16.811,79504,0
2007-05-07,16.811,16.833,16.595,16.77,123968,0
2007-05-08,16.643,16.811,16.38,16.811,153647,0
2007-05-09,16.722,17.074,16.667,16.954,126720,0
2007-05-10,16.819,16.819,16.372,16.507,197347,0
2007-05-11,16.57,16.874,16.541,16.858,102554,0
2007-05-14,16.803,16.858,16.578,16.65,198721,0
2007-05-15,16.65,16.778,16.299,16.38,156900,0
2007-05-16,16.435,16.474,16.228,16.474,108566,0
2007-05-17,16.442,16.474,16.052,16.265,222641,0
2007-05-18,16.316,16.316,16.019,16.22,88028,0
2007-05-21,16.22,16.442,16.138,16.428,102806,0
2007-05-22,16.388,16.626,16.251,16.595,100927,0
2007-05-23,16.65,16.65,16.331,16.451,189707,0
2007-05-24,16.404,16.532,16.086,16.206,143251,0
2007-05-25,16.307,16.34,16.13,16.282,105436,0
2007-05-29,16.355,16.556,16.274,16.474,146633,0
2007-05-30,16.291,16.482,16.213,16.316,161409,0
2007-05-31,16.38,16.419,16.251,16.419,159156,0
2007-06-01,16.507,16.762,16.474,16.714,349740,0
2007-06-04,16.691,16.738,16.514,16.643,55225,0
2007-06-05,16.532,16.61,16.395,16.467,222268,0
2007-06-06,16.34,16.355,16.086,16.213,139246,0
2007-06-07,16.122,16.22,15.972,16.086,124843,0
2007-06-08,16.052,16.38,16.043,16.324,213377,0
2007-06-11,16.258,16.428,15.987,16.251,80020,0
2007-06-12,16.13,16.282,15.924,15.987,189208,0
2007-06-13,15.978,16.154,15.757,16.091,132359,0
2007-06-14,16.068,16.22,15.987,16.027,377914,0
2007-06-15,16.404,16.507,16.213,16.38,504013,0
2007-06-18,16.355,16.507,16.282,16.331,199347,0
2007-06-19,16.228,16.419,16.122,16.38,190585,0
2007-06-20,16.428,16.474,16.091,16.172,213254,0
2007-06-21,16.077,16.122,15.852,16.027,177184,0
2007-06-22,15.987,16.068,15.829,15.964,426626,0
2007-06-25,15.908,16.108,15.684,15.74,162039,0
2007-06-26,15.829,16.1,15.803,15.845,176434,0
2007-06-27,15.715,16.145,15.677,16.108,136490,0
2007-06-28,16.116,16.41,15.964,16.251,177310,0
2007-06-29,16.331,16.428,15.964,15.987,129606,0
2007-07-02,16.108,16.154,15.957,16.108,64487,0
2007-07-03,16.145,16.236,16.068,16.236,79769,0
2007-07-05,16.274,16.428,15.957,16.091,198349,0
2007-07-06,16.068,16.13,15.996,16.012,77384,0
2007-07-09,16.012,16.06,15.797,15.876,152519,0
2007-07-10,15.812,15.821,15.413,15.462,237668,0
2007-07-11,15.477,15.494,15.294,15.404,162662,0
2007-07-12,15.494,15.772,15.453,15.772,114703,0
2007-07-13,15.789,15.789,15.58,15.621,53095,0
2007-07-16,15.548,15.596,15.294,15.341,94790,0
2007-07-17,15.39,15.515,15.318,15.373,112325,0
2007-07-18,15.204,15.39,14.964,15.197,198349,0
2007-07-19,15.309,15.765,15.26,15.349,144379,0
2007-07-20,15.318,15.349,14.774,14.88,292390,0
2007-07-23,14.886,15.006,14.828,14.863,121716,0
2007-07-24,14.774,14.845,14.376,14.428,285502,0
2007-07-25,14.519,14.686,14.246,14.662,290515,0
2007-07-26,14.391,14.605,14.246,14.437,581020,0
2007-07-27,14.384,14.581,14.094,14.367,316680,0
2007-07-30,14.376,14.535,14.215,14.469,299527,0
2007-07-31,14.605,14.662,14.271,14.367,330081,0
2007-08-01,14.294,14.496,14.039,14.335,250191,0
2007-08-02,14.391,14.703,14.327,14.469,198846,0
2007-08-03,14.445,14.445,13.584,13.649,257828,0
2007-08-06,13.266,14.469,13.266,14.428,425497,0
2007-08-07,14.376,14.695,13.894,14.519,254075,0
2007-08-08,14.678,15.949,14.678,15.565,559111,0
2007-08-09,15.285,15.637,15.022,15.149,360135,0
2007-08-10,14.91,15.915,14.828,15.732,346358,0
2007-08-13,15.812,15.972,14.91,14.91,239420,0
2007-08-14,14.934,15.093,14.678,14.678,89154,0
2007-08-15,14.703,15.333,14.622,14.717,164540,0
2007-08-16,14.647,16.34,14.647,15.772,401334,0
2007-08-17,16.451,17.313,16.213,16.833,377539,0
2007-08-20,16.77,16.931,16.172,16.708,279369,0
2007-08-21,16.674,17.04,16.61,16.795,192464,0
2007-08-22,17.066,17.321,16.762,17.081,278741,0
2007-08-23,17.138,17.138,16.395,16.507,194469,0
2007-08-24,16.451,16.635,16.274,16.635,141498,0
2007-08-27,16.57,16.587,16.316,16.482,128603,0
2007-08-28,16.258,16.388,15.876,15.876,133231,0
2007-08-29,15.964,16.138,15.876,16.019,241546,0
2007-08-30,15.845,16.108,15.58,15.891,97425,0
2007-08-31,16.197,16.236,15.891,16.06,172807,0
2007-09-04,16.043,16.347,15.972,16.13,177310,0
2007-09-05,15.987,16.122,15.732,15.908,190086,0
2007-09-06,15.933,16.077,15.621,15.899,124843,0
2007-09-07,15.621,15.821,15.531,15.621,180695,0
2007-09-10,15.74,15.821,15.127,15.523,269100,0
2007-09-11,15.573,15.868,15.453,15.821,184576,0
2007-09-12,15.715,15.78,15.477,15.629,113572,0
2007-09-13,15.707,15.859,15.358,15.637,117083,0
2007-09-14,15.428,15.772,15.349,15.772,110944,0
2007-09-17,15.69,15.868,15.508,15.78,363013,0
2007-09-18,15.836,16.65,15.661,16.578,361013,0
2007-09-19,16.65,16.954,16.643,16.811,265590,0
2007-09-20,16.827,16.827,16.197,16.395,189208,0
2007-09-21,16.556,16.635,15.987,16.108,360509,0
2007-09-24,16.086,16.145,15.797,15.845,170176,0
2007-09-25,15.725,15.924,15.637,15.859,198974,0
2007-09-26,15.933,16.163,15.789,15.915,63362,0
2007-09-27,15.957,16.043,15.748,15.899,61107,0
2007-09-28,15.859,15.891,15.539,15.588,151893,0
2007-10-01,15.515,16.1,15.515,16.012,136363,0
2007-10-02,15.996,16.419,15.987,16.34,124342,0
2007-10-03,16.307,16.467,16.154,16.258,122591,0
2007-10-04,16.34,16.458,16.282,16.355,51840,0
2007-10-05,16.467,16.77,16.467,16.626,125470,0
2007-10-08,16.562,16.626,16.244,16.244,134111,0
2007-10-09,16.258,16.428,16.13,16.355,170552,0
2007-10-10,16.372,16.372,16.154,16.282,95419,0
2007-10-11,16.38,16.498,15.964,15.964,170803,0
2007-10-12,15.957,16.206,15.941,16.06,120462,0
2007-10-15,16.004,16.052,15.637,15.707,185328,0
2007-10-16,15.699,15.699,15.213,15.213,139121,0
2007-10-17,15.268,15.47,14.94,15.164,174681,0
2007-10-18,15.031,15.213,14.919,14.997,140372,0
2007-10-19,14.973,14.973,14.384,14.384,312803,0
2007-10-22,14.279,14.91,14.135,14.872,172053,0
2007-10-23,14.919,15.748,14.807,15.531,314177,0
2007-10-24,15.437,15.845,15.086,15.765,290639,0
2007-10-25,15.868,16.395,15.725,16.019,351495,0
2007-10-26,16.206,16.699,15.978,16.587,265466,0
2007-10-29,16.708,16.85,16.372,16.658,198599,0
2007-10-30,16.507,16.971,16.507,16.65,318309,0
2007-10-31,16.691,16.963,16.442,16.699,258955,0
2007-11-01,16.355,16.467,15.501,15.565,293015,0
2007-11-02,15.772,15.772,15.127,15.373,275985,0
2007-11-05,15.109,15.324,14.934,15.149,229407,0
2007-11-06,15.23,15.941,14.989,15.924,198349,0
2007-11-07,15.669,15.732,14.733,14.781,250813,0
2007-11-08,14.928,15.373,14.543,15.301,320315,0
2007-11-09,15.093,15.732,14.695,15.501,311175,0
2007-11-12,15.419,16.027,15.419,15.748,277990,0
2007-11-13,15.748,16.451,15.748,16.38,206612,0
2007-11-14,16.451,16.682,15.941,16.086,188833,0
2007-11-15,15.978,16.091,15.605,15.908,324693,0
2007-11-16,15.908,16.036,15.381,15.684,238421,0
2007-11-19,15.494,15.565,15.109,15.373,198846,0
2007-11-20,15.349,15.637,14.919,15.365,249691,0
2007-11-21,15.246,15.789,15.102,15.333,171677,0
2007-11-23,15.501,16.077,15.501,15.859,121088,0
2007-11-26,15.789,15.845,15.022,15.045,220138,0
2007-11-27,15.213,15.852,15.213,15.588,274857,0
2007-11-28,15.732,16.467,15.732,16.435,218107,0
2007-11-29,16.363,16.428,15.933,16.027,169549,0
2007-11-30,16.145,16.708,16.019,16.108,272604,0
2007-12-03,16.154,16.458,15.957,15.957,193966,0
2007-12-04,15.725,16.116,15.58,15.941,347112,0
2007-12-05,16.236,16.282,15.797,16.213,234288,0
2007-12-06,16.213,16.699,16.077,16.667,395444,0
2007-12-07,16.762,16.762,16.38,16.541,138997,0
2007-12-10,16.57,16.963,16.474,16.906,170928,0
2007-12-11,17.018,17.258,16.363,16.41,370651,0
2007-12-12,16.841,17.034,15.972,16.435,332768,0
2007-12-13,16.188,16.291,15.868,16.213,249691,0
2007-12-14,15.972,16.13,15.669,15.859,283874,0
2007-12-17,15.69,16.116,15.494,15.494,403588,0
2007-12-18,15.684,16.052,15.381,16.052,390564,0
2007-12-19,15.996,16.787,15.884,16.57,329206,0
2007-12-20,16.682,16.73,16.052,16.658,263088,0
2007-12-21,17.066,17.313,16.915,17.313,515155,0
2007-12-24,17.244,17.45,17.018,17.226,108315,0
2007-12-26,17.001,17.377,16.971,17.209,131479,0
2007-12-27,17.162,17.191,16.316,16.347,131106,0
2007-12-28,16.562,16.667,16.036,16.077,153770,0
2007-12-31,15.891,16.1,15.772,15.868,277242,0
2008-01-02,15.949,16.077,15.333,15.677,357002,0
2008-01-03,15.707,15.908,15.396,15.404,267970,0
2008-01-04,15.222,15.349,14.863,14.901,239498,0
2008-01-07,15.053,15.732,14.919,15.381,255574,0
2008-01-08,15.486,15.539,14.717,14.725,467073,0
2008-01-09,14.703,15.039,14.327,15.031,367000,0
2008-01-10,14.957,15.899,14.647,15.47,364639,0
2008-01-11,15.419,15.629,14.997,15.006,260884,0
2008-01-14,15.189,15.213,14.886,15.045,259332,0
2008-01-15,14.774,14.893,14.302,14.445,447464,0
2008-01-16,14.437,15.453,14.318,15.068,382173,0
2008-01-17,15.093,15.14,14.496,14.543,260836,0
2008-01-18,14.622,15.419,14.496,15.341,539200,0
2008-01-22,14.711,15.789,14.711,15.652,450167,0
2008-01-23,15.204,17.183,15.022,17.162,768728,0
2008-01-24,17.432,17.64,16.938,17.377,431437,0
2008-01-25,17.474,17.529,16.682,16.699,375411,0
2008-01-28,16.699,17.672,16.65,17.568,357881,0
2008-01-29,17.577,17.705,16.988,17.347,258703,0
2008-01-30,17.191,17.602,16.643,17.034,457556,0
2008-01-31,16.803,17.758,16.699,17.424,575643,0
2008-02-01,17.482,17.72,17.081,17.568,356878,0
2008-02-04,17.49,17.618,17.009,17.244,293139,0
2008-02-05,16.819,17.313,16.65,16.747,627354,0
2008-02-06,16.915,17.251,16.708,17.018,385866,0
2008-02-07,16.947,17.758,16.947,17.594,433640,0
2008-02-08,17.585,18.008,17.458,17.866,577143,0
2008-02-11,17.832,18.798,17.809,18.446,694848,0
2008-02-12,18.504,19.118,18.295,18.536,466070,0
2008-02-13,18.847,18.958,18.247,18.463,412539,0
2008-02-14,18.471,18.528,17.632,17.832,372533,0
2008-02-15,17.713,17.895,17.577,17.841,275737,0
2008-02-19,18.04,18.302,17.767,17.993,382973,0
2008-02-20,17.895,18.575,17.672,18.352,285181,0
2008-02-21,18.528,18.648,17.895,18.15,440777,0
2008-02-22,18.168,18.431,17.818,18.399,436099,0
2008-02-25,18.361,18.766,18.001,18.655,314810,0
2008-02-26,18.687,18.926,18.407,18.631,266574,0
2008-02-27,18.407,18.864,18.247,18.44,344926,0
2008-02-28,18.367,18.455,17.92,18.073,215889,0
2008-02-29,17.887,17.977,17.552,17.648,297023,0
2008-03-03,17.729,18.104,17.585,18.001,398327,0
2008-03-04,17.775,18.471,17.758,18.344,569877,0
2008-03-05,18.479,18.545,18.048,18.129,277117,0
2008-03-06,18.057,18.057,17.577,17.648,395950,0
2008-03-07,17.424,18.337,17.329,17.841,348111,0
2008-03-10,17.832,18.104,17.537,17.746,379295,0
2008-03-11,18.28,18.886,18.032,18.687,725463,0
2008-03-12,18.607,19.166,18.367,18.624,419600,0
2008-03-13,18.44,19.288,18.225,19.23,801380,0
2008-03-14,19.349,19.349,18.455,18.752,389923,0
2008-03-17,18.225,19.557,18.136,19.198,406432,0
2008-03-18,19.366,19.965,18.935,19.893,520344,0
2008-03-19,19.965,20.203,19.485,19.485,515963,0
2008-03-20,19.645,20.948,19.453,20.813,1077984,0
2008-03-24,20.844,21.122,20.179,20.237,728906,0
2008-03-25,20.277,20.348,19.575,20.186,512274,0
2008-03-26,20.061,20.284,19.919,20.075,355249,0
2008-03-27,20.194,20.325,19.734,19.751,250105,0
2008-03-28,19.812,20.013,19.717,19.819,379795,0
2008-03-31,19.773,20.013,19.566,19.614,596959,0
2008-04-01,19.958,20.333,19.869,20.092,909856,0
2008-04-02,20.164,20.164,19.743,20.013,565621,0
2008-04-03,19.861,19.997,19.677,19.919,544334,0
2008-04-04,19.933,19.98,19.566,19.71,344609,0
2008-04-07,19.885,19.958,19.476,19.677,247117,0
2008-04-08,19.557,19.806,19.324,19.541,252066,0
2008-04-09,19.598,19.781,18.958,19.03,371404,0
2008-04-10,19.071,19.652,18.766,19.509,447663,0
2008-04-11,19.134,19.453,19.006,19.022,437001,0
2008-04-14,19.046,19.222,18.648,18.648,341386,0
2008-04-15,18.816,19.071,18.807,19,293636,0
2008-04-16,19.238,20.004,19.158,19.989,389335,0
2008-04-17,19.919,19.973,19.566,19.845,304547,0
2008-04-18,20.142,20.291,19.91,20.061,336617,0
2008-04-21,19.869,19.885,19.375,19.485,282205,0
2008-04-22,19.423,19.566,19.118,19.391,493232,0
2008-04-23,19.461,19.606,19.118,19.358,422615,0
2008-04-24,19.407,20.47,19.316,20.253,236069,0
2008-04-25,20.651,20.651,19.685,20.157,223155,0
2008-04-28,20.092,21.059,20.068,20.914,373297,0
2008-04-29,20.852,20.924,20.237,20.589,365993,0
2008-04-30,20.737,20.761,20.237,20.357,405664,0
2008-05-01,20.419,21.465,20.372,20.859,578504,0
2008-05-02,21.068,21.234,20.564,20.694,381372,0
2008-05-05,20.694,20.948,20.547,20.694,273123,0
2008-05-06,20.605,21.003,20.453,20.669,255399,0
2008-05-07,20.678,20.924,20.325,20.445,646395,0
2008-05-08,20.573,20.686,20.277,20.573,608677,0
2008-05-09,20.372,20.538,20.036,20.221,302043,0
2008-05-12,20.333,20.5,20.245,20.364,330837,0
2008-05-13,20.478,20.486,19.958,20.203,314029,0
2008-05-14,20.229,20.387,20.119,20.142,594601,0
2008-05-15,20.061,20.172,19.869,20.052,235921,0
2008-05-16,20.194,20.194,19.407,19.566,299438,0
2008-05-19,19.485,19.637,19.198,19.238,395080,0
2008-05-20,19.19,19.316,18.766,18.895,326925,0
2008-05-21,18.824,19.206,18.798,18.895,298818,0
2008-05-22,18.84,19.468,18.84,19.158,166565,0
2008-05-23,19.03,19.158,18.902,18.935,192219,0
2008-05-27,18.992,19.485,18.992,19.461,243386,0
2008-05-28,19.621,19.652,18.895,19.206,162305,0
2008-05-29,19.182,19.614,19.103,19.333,203214,0
2008-05-30,19.333,19.333,18.984,19.271,197992,0
2008-06-02,19.238,19.271,18.711,18.95,228669,0
2008-06-03,19.046,19.079,18.567,18.807,204237,0
2008-06-04,18.696,19.43,18.696,18.976,280948,0
2008-06-05,19.006,19.468,18.878,19.316,326998,0
2008-06-06,19.166,19.166,18.615,18.84,446885,0
2008-06-09,18.84,19,18.376,18.479,289119,0
2008-06-10,18.367,18.958,18.287,18.67,305252,0
2008-06-11,18.582,18.599,18.073,18.073,289135,0
2008-06-12,18.129,18.607,18.04,18.073,282000,0
2008-06-13,18.287,18.407,17.664,18.048,341069,0
2008-06-16,18.014,18.455,17.753,18.407,185101,0
2008-06-17,18.599,18.599,18.032,18.159,241687,0
2008-06-18,18.129,18.129,17.568,17.729,251190,0
2008-06-19,17.758,18.073,17.499,18.073,398623,0
2008-06-20,17.993,18.44,17.72,18.44,945240,0
2008-06-23,18.599,18.655,17.826,17.929,416682,0
2008-06-24,17.746,18.344,17.585,17.977,502910,0
2008-06-25,18.129,18.129,16.98,17.191,1182036,0
2008-06-26,17.099,17.099,16.514,16.514,697028,0
2008-06-27,16.372,17.107,16.372,16.858,924872,0
2008-06-30,16.923,16.98,16.467,16.467,349056,0
2008-07-01,16.41,17.162,16.372,17.081,349147,0
2008-07-02,17.058,17.338,16.691,16.803,441329,0
2008-07-03,17.001,17.001,16.244,16.244,144063,0
2008-07-07,16.372,16.451,15.588,15.987,488651,0
2008-07-08,16.043,17.529,15.899,17.441,427542,0
2008-07-09,17.482,17.482,16.388,16.428,389080,0
2008-07-10,16.435,17.138,16.13,17.115,583867,0
2008-07-11,16.889,17.338,16.34,17.138,417517,0
2008-07-14,17.313,17.362,16.188,16.299,381626,0
2008-07-15,16.18,16.866,15.69,15.978,385683,0
2008-07-16,16.1,17.826,15.915,17.737,522925,0
2008-07-17,17.729,18.615,17.568,18.582,518140,0
2008-07-18,18.615,18.615,17.826,18.209,433182,0
2008-07-21,18.352,18.711,18.15,18.344,402545,0
2008-07-22,18.337,19.324,17.775,19.301,528562,0
2008-07-23,18.407,19.566,18.407,19.407,463747,0
2008-07-24,19.254,19.606,18.599,18.743,505430,0
2008-07-25,18.743,19.173,18.743,18.976,392080,0
2008-07-28,18.872,19.151,17.977,18.142,345362,0
2008-07-29,18.263,19.013,18.168,18.926,459555,0
2008-07-30,19.071,19.206,18.582,18.847,410219,0
2008-07-31,18.599,18.95,18.384,18.847,459217,0
2008-08-01,18.855,18.902,18.217,18.631,303064,0
2008-08-04,18.582,18.76,17.977,18.52,252008,0
2008-08-05,18.528,19.022,18.28,18.886,438698,0
2008-08-06,18.752,18.886,18.328,18.782,305778,0
2008-08-07,18.455,18.743,18.048,18.233,285306,0
2008-08-08,18.129,19.013,18.048,18.847,230495,0
2008-08-11,18.917,19.518,18.624,19.324,421966,0
2008-08-12,19.534,19.806,19.03,19.518,456046,0
2008-08-13,19.383,19.557,18.752,18.967,866477,0
2008-08-14,18.855,19.038,18.487,18.766,243091,0
2008-08-15,18.855,19.103,18.734,19.055,320133,0
2008-08-18,19.103,19.103,18.679,18.84,207821,0
2008-08-19,18.72,18.72,18.121,18.367,204372,0
2008-08-20,18.367,18.582,17.775,18.28,249466,0
2008-08-21,17.961,18.159,17.61,17.705,238357,0
2008-08-22,18.129,18.423,17.952,18.328,318652,0
2008-08-25,18.159,18.302,17.577,17.753,235219,0
2008-08-26,17.753,17.97,17.632,17.881,247904,0
2008-08-27,17.881,18.263,17.767,17.832,183518,0
2008-08-28,17.912,18.15,17.632,18.04,195782,0
2008-08-29,17.881,18.28,17.809,18.048,222777,0
2008-09-02,18.487,18.487,17.552,17.832,500348,0
2008-09-03,17.737,18.376,17.474,18.233,832620,0
2008-09-04,18.032,18.096,17.656,17.881,312281,0
2008-09-05,17.64,18.528,17.521,18.311,332599,0
2008-09-08,18.599,19.198,18.414,18.902,385388,0
2008-09-09,18.917,19.158,18.247,18.479,402034,0
2008-09-10,18.807,18.872,18.104,18.225,504860,0
2008-09-11,17.49,18.295,17.441,18.136,381057,0
2008-09-12,17.961,18.624,17.92,18.367,343004,0
2008-09-15,18.014,18.64,17.92,18.247,264689,0
2008-09-16,17.92,18.872,17.92,18.872,747679,0
2008-09-17,18.528,19.134,18.04,18.479,479556,0
2008-09-18,18.734,22.593,18.185,21.74,1303182,0
2008-09-19,22.417,26.353,20.564,23.798,1064589,0
2008-09-22,22.912,23.16,20.036,20.643,259215,0
2008-09-23,20.761,20.761,19.309,19.445,186577,0
2008-09-24,19.685,19.798,18.967,18.967,359466,0
2008-09-25,19.766,20.245,19.03,20.028,259191,0
2008-09-26,19.341,20.364,19.079,20.075,173823,0
2008-09-29,19.111,20.26,18.855,19.046,325852,0
2008-09-30,19.566,20.761,19.279,20.083,287736,0
2008-10-01,20.325,20.745,19.461,19.781,340477,0
2008-10-02,20.004,20.004,18.008,18.423,180177,0
2008-10-03,17.97,19.773,17.171,18.958,888371,0
2008-10-06,18.032,19.965,17.618,19.645,323703,0
2008-10-07,19.668,19.71,16.85,17.977,322059,0
2008-10-08,17.377,18.15,16.77,16.963,353791,0
2008-10-09,17.313,17.313,15.908,15.908,551566,0
2008-10-10,16.316,18.726,15.173,18.726,583062,0
2008-10-13,19.383,19.476,17.61,18.567,267702,0
2008-10-14,19.279,19.55,17.826,18.72,380351,0
2008-10-15,18.096,19.541,18.096,18.384,383886,0
2008-10-16,18.655,20.7,18.302,20.58,725490,0
2008-10-17,19.438,20.387,19.158,19.158,317777,0
2008-10-20,19.215,19.534,18.567,19.118,375776,0
2008-10-21,18.679,19.453,18.367,18.711,320105,0
2008-10-22,18.44,18.72,17.618,17.936,472192,0
2008-10-23,18.04,18.504,16.65,17.258,467137,0
2008-10-24,16.291,17.594,16.291,16.954,437706,0
2008-10-27,16.778,17.577,16.467,16.643,215317,0
2008-10-28,17.251,18.082,16.428,17.977,308778,0
2008-10-29,17.985,18.816,17.377,18.121,532045,0
2008-10-30,18.32,18.575,17.672,18.536,247358,0
2008-10-31,18.247,19.949,18.048,19.925,592100,0
2008-11-03,19.702,20.589,19.668,20.387,396392,0
2008-11-04,20.494,20.494,19.375,19.589,725593,0
2008-11-05,19.271,19.557,18.455,18.536,339221,0
2008-11-06,18.295,19.254,18.233,18.743,240343,0
2008-11-07,18.824,18.976,18.142,18.726,189062,0
2008-11-10,19.013,19.127,18.129,18.337,139315,0
2008-11-11,18.104,19.111,18.048,18.367,288234,0
2008-11-12,17.993,18.44,17.018,17.146,219915,0
2008-11-13,17.362,19.038,16.882,18.958,609602,0
2008-11-14,18.528,18.95,18.023,18.209,286780,0
2008-11-17,18.065,18.361,17.362,17.568,242232,0
2008-11-18,17.648,17.689,16.578,17.369,294160,0
2008-11-19,17.146,17.887,16.355,16.355,237778,0
2008-11-20,16.307,17.266,15.612,15.677,256476,0
2008-11-21,16.34,16.699,15.173,16.587,514550,0
2008-11-24,16.65,18.121,16.372,17.936,349505,0
2008-11-25,18.233,18.28,17.131,17.775,508841,0
2008-11-26,17.275,18.67,16.889,18.528,278828,0
2008-11-28,18.479,18.496,17.858,18.414,133749,0
2008-12-01,17.746,18.567,16.404,16.541,489588,0
2008-12-02,16.915,18.089,16.404,18.008,619097,0
2008-12-03,17.594,18.726,17.162,18.302,336208,0
2008-12-04,18.048,19.071,17.618,18.048,250761,0
2008-12-05,17.656,19.006,17.162,18.902,255307,0
2008-12-08,19.166,19.206,18.431,18.76,352521,0
2008-12-09,18.399,19.158,17.585,17.881,296663,0
2008-12-10,18.15,18.847,18.082,18.423,258251,0
2008-12-11,18.082,18.082,16.85,17.04,315773,0
2008-12-12,16.498,17.887,16.395,17.809,395265,0
2008-12-15,17.809,17.97,16.674,17.107,198082,0
2008-12-16,17.49,18.367,17.329,18.302,476300,0
2008-12-17,17.952,18.624,17.809,18.352,325519,0
2008-12-18,18.168,18.774,17.887,18.255,284070,0
2008-12-19,18.496,19.151,18.2,18.367,487542,0
2008-12-22,18.528,18.59,17.64,18.32,281052,0
2008-12-23,18.367,18.567,17.826,18.065,187110,0
2008-12-24,18.073,18.247,17.713,18.142,54480,0
2008-12-26,18.263,18.367,17.841,18.367,105618,0
2008-12-29,18.367,18.367,17.818,18.225,230283,0
2008-12-30,18.367,19.022,18.082,18.926,323394,0
2008-12-31,18.766,19.621,18.711,19.476,434157,0
2009-01-02,19.383,19.606,18.816,19.055,337081,0
2009-01-05,19.062,19.222,18.263,18.703,407525,0
2009-01-06,18.64,18.774,18.337,18.512,552182,0
2009-01-07,18.337,18.582,17.866,18.479,617886,0
2009-01-08,18.512,18.872,18.129,18.311,447376,0
2009-01-09,18.376,18.376,17.61,17.672,388877,0
2009-01-12,17.729,17.818,17.131,17.251,229133,0
2009-01-13,17.138,17.993,17.115,17.792,265573,0
2009-01-14,17.512,17.767,17.049,17.162,413823,0
2009-01-15,17.2,17.441,16.458,17.066,498349,0
2009-01-16,17.226,17.226,15.821,16.419,512856,0
2009-01-20,16.138,16.274,14.919,14.982,567551,0
2009-01-21,15.149,15.531,14.828,15.531,575487,0
2009-01-22,15.156,15.477,14.454,14.733,924207,0
2009-01-23,14.613,15.324,13.816,15.077,376297,0
2009-01-26,15.149,15.494,14.551,14.67,423370,0
2009-01-27,14.703,14.982,14.376,14.798,555230,0
2009-01-28,15.086,15.836,14.982,15.69,399765,0
2009-01-29,15.548,15.548,14.407,14.437,585726,0
2009-01-30,14.686,14.934,14.263,14.335,718213,0
2009-02-02,14.168,14.814,13.984,14.613,552297,0
2009-02-03,14.528,14.934,14.376,14.535,514699,0
2009-02-04,14.581,15.222,14.535,14.695,336646,0
2009-02-05,14.558,15.333,14.351,15.006,302417,0
2009-02-06,15.039,15.941,14.88,15.789,300234,0
2009-02-09,15.908,16.34,15.596,15.732,420124,0
2009-02-10,15.588,15.748,14.376,14.415,587879,0
2009-02-11,14.678,15.045,14.376,14.76,311309,0
2009-02-12,14.478,14.695,13.719,14.639,487662,0
2009-02-13,14.605,14.751,13.937,14.086,437592,0
2009-02-17,13.792,14.007,13.576,13.704,350215,0
2009-02-18,13.808,14.047,13.52,13.678,392529,0
2009-02-19,13.808,13.975,13.28,13.297,383186,0
2009-02-20,13.034,13.376,12.627,13.266,501954,0
2009-02-23,13.432,13.61,13.121,13.185,349383,0
2009-02-24,13.407,13.831,13.082,13.768,456876,0
2009-02-25,13.618,14.047,13.017,13.634,523750,0
2009-02-26,13.8,14.519,13.662,13.984,534802,0
2009-02-27,13.776,14.184,13.584,13.662,500485,0
2009-03-02,13.48,13.533,13.056,13.089,487818,0
2009-03-03,13.297,13.297,12.297,12.586,427003,0
2009-03-04,12.762,12.84,12.01,12.394,312499,0
2009-03-05,12.131,12.297,11.259,11.333,514586,0
2009-03-06,11.501,11.691,10.574,11.124,413204,0
2009-03-09,10.974,11.668,10.892,10.974,440868,0
2009-03-10,11.284,11.938,11.183,11.915,498455,0
2009-03-11,12.035,12.459,11.787,11.885,411207,0
2009-03-12,11.787,12.746,11.563,12.665,422554,0
2009-03-13,12.762,12.84,12.466,12.554,363228,0
2009-03-16,12.537,12.849,12.035,12.074,484757,0
2009-03-17,12.1,12.922,12.092,12.913,580803,0
2009-03-18,12.579,13.288,12.49,13.28,646108,0
2009-03-19,13.458,13.52,12.594,12.721,326242,0
2009-03-20,12.777,12.937,12.482,12.77,1210536,0
2009-03-23,13.145,13.928,12.937,13.902,755679,0
2009-03-24,14.478,14.535,13.662,13.736,607438,0
2009-03-25,13.902,14.535,13.337,14.015,501137,0
2009-03-26,14.19,14.407,13.902,14.407,399375,0
2009-03-27,14.079,14.287,13.719,13.736,549149,0
2009-03-30,13.329,13.662,12.904,13.073,550493,0
2009-03-31,13.201,13.719,13.114,13.376,735060,0
2009-04-01,13.082,14.015,12.993,13.816,487209,0
2009-04-02,14.071,14.327,13.928,14.118,456061,0
2009-04-03,14.047,14.367,13.831,14.351,227002,0
2009-04-06,14.103,14.176,13.67,13.992,259340,0
2009-04-07,13.736,13.975,13.643,13.67,242904,0
2009-04-08,13.825,14,13.593,13.928,288854,0
2009-04-09,14.437,15.285,14.239,15.268,396466,0
2009-04-13,14.854,16.019,14.725,15.859,378284,0
2009-04-14,15.557,15.652,14.751,14.781,612098,0
2009-04-15,14.622,14.934,14.143,14.774,954566,0
2009-04-16,14.964,15.213,14.279,15.045,467345,0
2009-04-17,15.093,15.803,14.781,15.573,453761,0
2009-04-20,15.149,15.149,14.118,14.184,437527,0
2009-04-21,14.071,15.102,13.393,15.031,616466,0
2009-04-22,14.781,15.222,14.176,14.232,577639,0
2009-04-23,14.279,14.437,13.498,13.919,499988,0
2009-04-24,14.079,14.711,13.776,14.263,442212,0
2009-04-27,14,14.309,12.714,12.858,873278,0
2009-04-28,12.762,13.114,12.514,12.77,485370,0
2009-04-29,12.922,13.831,12.84,13.729,492807,0
2009-04-30,13.88,13.88,13.138,13.138,473742,0
2009-05-01,13.145,13.407,12.81,12.952,323711,0
2009-05-04,13.129,14.071,12.986,14.064,415365,0
2009-05-05,14.143,14.143,13.208,13.506,489814,0
2009-05-06,13.704,14.215,13.526,14.015,491921,0
2009-05-07,14.255,15.285,13.302,13.643,365032,0
2009-05-08,13.902,14.407,13.678,14.376,346946,0
2009-05-11,14.031,14.19,13.576,13.634,352943,0
2009-05-12,13.712,13.846,12.867,13.44,616902,0
2009-05-13,13.185,13.337,12.785,12.793,304500,0
2009-05-14,12.81,13.073,12.618,12.993,333004,0
2009-05-15,12.993,12.993,12.633,12.801,274384,0
2009-05-18,13.041,13.415,12.929,13.36,243053,0
2009-05-19,13.423,13.423,12.602,12.648,274003,0
2009-05-20,12.801,12.96,11.986,12.059,461318,0
2009-05-21,11.98,11.986,11.539,11.834,453003,0
2009-05-22,11.938,12.37,11.819,11.98,305159,0
2009-05-26,11.892,12.777,11.892,12.682,270899,0
2009-05-27,12.642,12.73,11.923,12.019,335873,0
2009-05-28,12.147,12.331,11.493,12.019,333777,0
2009-05-29,12.092,12.377,11.938,12.377,212274,0
2009-06-01,12.572,12.714,12.059,12.258,492357,0
2009-06-02,12.258,12.355,12.01,12.203,600613,0
2009-06-03,12.139,12.281,12.01,12.251,306529,0
2009-06-04,12.34,12.993,12.186,12.944,471026,0
2009-06-05,13.105,13.105,12.122,12.394,420201,0
2009-06-08,12.355,12.777,12.297,12.627,202095,0
2009-06-09,12.721,12.944,12.473,12.858,241819,0
2009-06-10,12.929,13.017,12.347,12.602,380899,0
2009-06-11,12.594,12.993,12.514,12.73,569571,0
2009-06-12,12.665,12.89,12.522,12.801,227868,0
2009-06-15,12.714,12.746,12.244,12.418,296164,0
2009-06-16,12.514,12.77,12.288,12.394,313847,0
2009-06-17,12.362,12.473,11.708,12.107,351227,0
2009-06-18,12.083,12.347,11.732,12.1,235086,0
2009-06-19,12.297,12.297,11.802,11.843,882420,0
2009-06-22,11.725,11.885,11.467,11.651,428392,0
2009-06-23,11.899,11.907,11.403,11.452,403006,0
2009-06-24,11.612,11.699,11.418,11.476,380461,0
2009-06-25,11.403,11.885,11.356,11.885,228733,0
2009-06-26,11.843,12.122,11.691,12.122,458610,0
2009-06-29,11.986,11.994,11.531,11.923,337106,0
2009-06-30,11.938,11.994,11.587,11.628,270149,0
2009-07-01,11.747,11.899,11.66,11.828,249059,0
2009-07-02,11.66,11.793,11.259,11.349,405547,0
2009-07-06,11.372,11.379,11.005,11.356,385408,0
2009-07-07,11.396,11.843,11.388,11.643,410131,0
2009-07-08,11.755,12.139,11.578,11.828,431962,0
2009-07-09,11.931,12.186,11.635,11.668,297858,0
2009-07-10,11.651,11.747,11.349,11.517,292835,0
2009-07-13,11.57,12.122,11.556,12.115,317300,0
2009-07-14,12.1,12.131,11.859,11.931,312869,0
2009-07-15,12.122,12.579,12.122,12.537,406274,0
2009-07-16,12.37,12.435,11.834,12.219,303546,0
2009-07-17,12.258,12.466,11.716,11.739,380401,0
2009-07-20,11.899,12.473,11.787,12.323,488094,0
2009-07-21,12.426,12.426,11.78,11.923,231955,0
2009-07-22,11.828,12.281,11.787,12.059,205310,0
2009-07-23,12.153,13.449,11.98,13.415,554086,0
2009-07-24,13.354,13.654,12.73,13.649,485005,0
2009-07-27,13.67,14.135,13.25,14.031,323842,0
2009-07-28,13.945,14.504,13.894,14.318,349991,0
2009-07-29,14.246,14.279,13.992,14.184,242450,0
2009-07-30,14.309,14.774,14.224,14.662,259497,0
2009-07-31,14.551,14.717,14.335,14.478,360925,0
2009-08-03,14.751,14.845,14.512,14.789,171064,0
2009-08-04,14.639,15.446,14.454,15.365,238857,0
2009-08-05,15.373,15.596,15.23,15.428,254067,0
2009-08-06,15.539,15.933,14.973,15.109,302331,0
2009-08-07,15.277,15.964,15.277,15.725,542412,0
2009-08-10,15.725,16.163,15.669,16.122,305626,0
2009-08-11,15.972,16.236,15.093,15.486,216185,0
2009-08-12,15.453,15.836,15.333,15.707,242503,0
2009-08-13,15.669,15.972,15.309,15.565,157557,0
2009-08-14,15.523,15.58,14.845,15.127,288399,0
2009-08-17,14.821,14.973,14.007,14.022,683790,0
2009-08-18,14.064,14.367,14.015,14.176,285017,0
2009-08-19,14.031,14.496,13.84,14.445,193811,0
2009-08-20,14.391,14.717,14.318,14.558,171917,0
2009-08-21,14.774,14.964,14.695,14.814,342358,0
2009-08-24,14.774,14.934,14.399,14.528,182027,0
2009-08-25,14.67,14.919,14.535,14.622,336312,0
2009-08-26,14.678,15.093,14.647,14.807,222023,0
2009-08-27,14.766,14.774,14.19,14.535,171982,0
2009-08-28,14.622,14.647,14.19,14.454,131708,0
2009-08-31,14.358,14.496,13.984,14.239,217044,0
2009-09-01,14.135,14.535,13.643,13.992,316359,0
2009-09-02,13.91,14.071,13.559,13.593,146153,0
2009-09-03,13.695,14.047,13.686,14.031,170506,0
2009-09-04,14.176,14.454,14.031,14.294,363973,0
2009-09-08,14.376,14.528,14.19,14.376,108007,0
2009-09-09,14.327,14.733,14.263,14.496,214323,0
2009-09-10,14.598,14.622,14.309,14.613,164576,0
2009-09-11,14.581,14.91,14.423,14.639,180932,0
2009-09-14,14.558,14.751,14.454,14.711,100074,0
2009-09-15,14.678,15.135,14.428,14.982,207336,0
2009-09-16,15.077,15.859,15.031,15.588,244093,0
2009-09-17,15.515,15.652,14.94,15.068,200972,0
2009-09-18,15.181,15.181,14.717,15.039,243523,0
2009-09-21,14.94,15.045,14.703,14.886,160117,0
2009-09-22,15.039,15.118,14.711,15.061,207071,0
2009-09-23,15.039,15.118,14.863,14.863,188408,0
2009-09-24,14.964,15.015,14.271,14.655,260277,0
2009-09-25,14.622,14.733,14.344,14.686,266687,0
2009-09-28,14.717,15.093,14.662,14.997,146054,0
2009-09-29,15.053,15.213,14.686,14.91,150107,0
2009-09-30,14.94,14.94,14.496,14.589,205341,0
2009-10-01,14.469,14.686,13.975,13.992,278526,0
2009-10-02,13.783,14.064,13.337,13.886,271530,0
2009-10-05,14.015,14.287,13.825,13.992,260722,0
2009-10-06,14.118,14.598,14,14.344,188440,0
2009-10-07,14.327,14.327,13.91,14.143,137804,0
2009-10-08,14.287,14.376,14.039,14.198,150130,0
2009-10-09,14.255,14.535,14.022,14.504,207102,0
2009-10-12,14.504,14.558,14.279,14.391,133564,0
2009-10-13,14.384,14.415,14.079,14.206,166024,0
2009-10-14,14.454,14.454,14.103,14.358,173515,0
2009-10-15,14.318,14.384,14.031,14.376,161021,0
2009-10-16,14.215,14.215,13.864,14.047,226673,0
2009-10-19,14.143,14.224,13.919,14.064,104987,0
2009-10-20,14.071,14.126,13.593,13.768,201786,0
2009-10-21,13.686,14.015,13.073,13.152,399194,0
2009-10-22,13.089,13.952,13.065,13.753,271980,0
2009-10-23,13.91,14.176,13.584,14.143,368250,0
2009-10-26,14.232,14.774,14.112,14.733,515526,0
2009-10-27,14.742,15.573,14.733,15.246,445560,0
2009-10-28,15.222,15.349,14.711,15.181,371793,0
2009-10-29,15.381,15.637,15.086,15.486,307374,0
2009-10-30,15.318,15.612,14.711,14.863,328279,0
2009-11-02,15.006,15.239,14.287,14.655,269515,0
2009-11-03,14.566,14.774,14.318,14.76,248411,0
2009-11-04,14.836,14.836,14.376,14.454,357146,0
2009-11-05,14.551,14.711,14.287,14.558,262783,0
2009-11-06,14.376,14.686,14.318,14.437,218615,0
2009-11-09,14.613,14.711,14.445,14.496,166963,0
2009-11-10,14.384,14.63,14.327,14.504,211537,0
2009-11-11,14.678,15.031,14.512,14.598,134945,0
2009-11-12,14.605,14.88,14.151,14.224,291132,0
2009-11-13,14.232,14.423,14.064,14.344,202989,0
2009-11-16,14.543,15.173,14.454,14.893,283578,0
2009-11-17,14.789,15.349,14.733,15.127,169724,0
2009-11-18,15.14,15.26,14.928,15.086,104987,0
2009-11-19,14.973,14.973,14.519,14.662,210303,0
2009-11-20,14.512,14.94,14.423,14.88,167308,0
2009-11-23,15.068,15.381,15.061,15.294,214055,0
2009-11-24,15.26,15.294,14.828,15.045,146232,0
2009-11-25,15.068,15.135,14.613,14.622,97036,0
2009-11-27,14.391,14.686,14.376,14.376,83741,0
2009-11-30,14.367,14.872,14.215,14.821,254345,0
2009-12-01,14.982,14.982,14.575,14.774,163277,0
2009-12-02,14.807,15.156,14.535,14.863,125234,0
2009-12-03,14.957,15.093,14.566,14.605,165833,0
2009-12-04,14.821,15.149,14.751,15.068,198586,0
2009-12-07,15.109,15.213,14.863,15.031,111421,0
2009-12-08,14.919,15.204,14.828,15.053,167702,0
2009-12-09,15.109,15.118,14.695,14.94,188858,0
2009-12-10,15.053,15.109,14.76,14.886,140194,0
2009-12-11,14.828,14.886,14.647,14.789,107365,0
2009-12-14,14.789,15.173,14.686,15.164,135971,0
2009-12-15,15.156,15.246,14.94,14.957,237400,0
2009-12-16,15.061,15.222,14.766,14.901,131429,0
2009-12-17,14.845,15.135,14.733,15.006,118425,0
2009-12-18,15.173,15.531,15.102,15.531,537144,0
2009-12-21,15.539,15.859,15.404,15.573,179189,0
2009-12-22,15.539,15.732,15.539,15.661,175169,0
2009-12-23,15.74,15.891,15.596,15.661,138901,0
2009-12-24,15.765,15.891,15.684,15.891,34663,0
2009-12-28,15.891,15.949,15.715,15.732,112413,0
2009-12-29,15.812,15.972,15.69,15.836,99919,0
2009-12-30,15.836,15.915,15.58,15.699,126852,0
2009-12-31,15.74,15.829,15.419,15.419,99651,0
2010-01-04,15.523,15.699,15.437,15.629,155231,0
2010-01-05,15.637,15.637,14.686,14.828,378591,0
2010-01-06,14.828,14.934,14.224,14.271,612123,0
2010-01-07,14.318,14.948,14.294,14.94,264103,0
2010-01-08,14.919,15.173,14.798,14.997,198509,0
2010-01-11,15.045,15.086,14.662,14.781,157310,0
2010-01-12,14.695,14.928,14.695,14.928,187717,0
2010-01-13,15.006,15.189,14.76,15.102,149802,0
2010-01-14,15.093,15.573,15.039,15.523,162351,0
2010-01-15,15.573,15.573,14.845,15.181,275274,0
2010-01-19,15.213,15.612,15.164,15.573,221322,0
2010-01-20,15.396,15.732,14.973,15.557,268864,0
2010-01-21,15.629,16.172,15.523,16.004,687542,0
2010-01-22,16.036,16.372,15.978,16.077,513284,0
2010-01-25,16.265,16.307,15.531,16.236,265430,0
2010-01-26,16.197,16.747,15.957,16.562,377231,0
2010-01-27,16.523,17.441,16.458,17.321,373649,0
2010-01-28,17.321,17.568,16.898,16.994,285692,0
2010-01-29,17.049,17.282,16.562,16.699,453181,0
2010-02-01,16.722,16.874,16.419,16.747,219242,0
2010-02-02,16.803,16.994,16.667,16.827,258150,0
2010-02-03,16.722,16.803,16.138,16.363,270648,0
2010-02-04,16.274,16.388,15.748,16.13,454502,0
2010-02-05,16.116,16.803,16.004,16.595,359412,0
2010-02-08,16.587,16.61,16.036,16.06,193982,0
2010-02-09,16.291,16.291,15.899,16.012,224807,0
2010-02-10,15.908,16.307,15.845,16.244,185619,0
2010-02-11,16.138,16.274,15.972,16.068,172046,0
2010-02-12,15.941,16.442,15.891,16.372,251777,0
2010-02-16,16.549,16.682,16.307,16.667,109471,0
2010-02-17,16.755,16.819,16.602,16.755,219763,0
2010-02-18,16.787,17.171,16.699,17.162,171075,0
2010-02-19,17.154,17.266,17.009,17.107,153925,0
2010-02-22,17.209,17.568,17.131,17.505,174038,0
2010-02-23,17.467,17.632,17.266,17.577,215116,0
2010-02-24,17.618,17.97,17.467,17.826,210505,0
2010-02-25,17.61,17.85,17.521,17.8,168183,0
2010-02-26,17.758,18.014,17.4,17.895,354059,0
2010-03-01,17.993,18.104,17.792,17.929,276677,0
2010-03-02,17.903,18.271,17.903,18.089,269863,0
2010-03-03,18.082,18.168,17.64,17.713,265311,0
2010-03-04,17.698,17.858,17.602,17.809,117105,0
2010-03-05,18.014,18.15,17.767,18.142,280091,0
2010-03-08,18.168,18.28,17.97,18.185,132714,0
2010-03-09,18.177,18.455,18.032,18.225,198258,0
2010-03-10,18.28,18.504,18.112,18.328,282065,0
2010-03-11,18.121,18.455,18.014,18.431,165687,0
2010-03-12,18.446,18.575,18.247,18.393,203247,0
2010-03-15,18.302,18.423,17.993,18.263,177948,0
2010-03-16,18.271,18.545,18.129,18.463,161357,0
2010-03-17,18.551,18.84,18.463,18.67,206720,0
2010-03-18,18.648,18.886,18.545,18.599,157882,0
2010-03-19,18.679,18.752,18.168,18.662,267431,0
2010-03-22,18.528,18.864,18.344,18.824,167277,0
2010-03-23,18.824,18.942,18.504,18.84,152482,0
2010-03-24,18.807,18.895,18.679,18.847,337229,0
2010-03-25,18.926,19.366,18.807,18.816,247592,0
2010-03-26,18.84,19.006,18.423,18.463,138274,0
2010-03-29,18.567,18.59,18.287,18.414,153169,0
2010-03-30,18.487,18.67,18.263,18.463,123387,0
2010-03-31,18.328,18.655,18.185,18.191,209987,0
2010-04-01,18.247,18.487,18.217,18.487,130417,0
2010-04-05,18.512,18.655,18.352,18.655,91364,0
2010-04-06,18.607,19.366,18.496,19.238,137562,0
2010-04-07,19.215,19.399,18.84,19.055,199484,0
2010-04-08,18.95,19.215,18.832,19.022,132321,0
2010-04-09,18.967,19.341,18.902,19.127,147707,0
2010-04-12,19.19,19.366,18.992,19.271,117934,0
2010-04-13,19.246,19.246,18.886,18.95,110492,0
2010-04-14,19.046,19.606,19.006,19.55,170655,0
2010-04-15,19.652,19.812,19.509,19.668,161002,0
2010-04-16,19.668,19.693,18.902,19.055,250063,0
2010-04-19,18.926,19.366,18.72,19.316,180110,0
2010-04-20,19.468,19.468,19.215,19.349,175249,0
2010-04-21,19.375,19.98,19.349,19.973,191568,0
2010-04-22,19.812,20.634,19.766,20.58,256416,0
2010-04-23,20.616,20.905,20.311,20.675,304412,0
2010-04-26,20.707,20.844,19.949,20.004,227008,0
2010-04-27,19.965,20.605,19.629,19.685,244130,0
2010-04-28,19.973,20.643,19.781,20.453,302908,0
2010-04-29,20.547,21.154,20.348,21.154,307530,0
2010-04-30,21.082,21.115,19.677,19.702,383722,0
2010-05-03,19.98,20.061,19.645,19.827,250539,0
2010-05-04,19.743,19.743,18.648,18.743,409399,0
2010-05-05,18.655,19.238,18.28,19.142,415022,0
2010-05-06,19.079,19.501,17.552,18.367,496881,0
2010-05-07,18.255,18.558,17.729,17.841,400012,0
2010-05-10,18.878,19.358,18.655,19.279,245991,0
2010-05-11,19.006,20.237,18.935,19.677,277798,0
2010-05-12,19.789,20.357,19.566,20.317,190810,0
2010-05-13,20.172,20.694,20.052,20.237,187961,0
2010-05-14,20.061,20.075,19.438,19.812,273092,0
2010-05-17,19.885,20.126,19.438,19.997,194410,0
2010-05-18,20.179,20.194,19.262,19.415,211259,0
2010-05-19,19.294,19.845,18.832,19,240183,0
2010-05-20,18.575,18.72,17.632,17.664,376030,0
2010-05-21,17.417,18.361,17.408,18.112,372624,0
2010-05-24,18.104,18.112,17.505,17.648,208093,0
2010-05-25,17.209,18.129,17.138,18.089,338002,0
2010-05-26,18.247,18.295,17.544,17.632,312387,0
2010-05-27,17.977,18.648,17.809,18.599,238234,0
2010-05-28,18.487,18.631,18.129,18.247,364361,0
2010-06-01,18.136,18.337,17.568,17.618,277013,0
2010-06-02,17.713,18.423,17.568,18.393,369508,0
2010-06-03,18.352,18.655,18.136,18.431,168305,0
2010-06-04,18.04,18.04,17.251,17.313,306171,0
2010-06-07,17.544,18.217,17.544,17.627,321501,0
2010-06-08,17.689,17.85,17.09,17.521,241080,0
2010-06-09,17.64,17.729,17.034,17.146,250962,0
2010-06-10,17.377,17.746,17.235,17.737,258409,0
2010-06-11,17.482,18.121,17.304,18.073,260111,0
2010-06-14,18.209,18.423,17.775,18.142,255621,0
2010-06-15,18.209,18.393,17.985,18.344,177998,0
2010-06-16,18.121,18.631,18.04,18.504,140654,0
2010-06-17,18.496,18.679,18.431,18.655,189887,0
2010-06-18,18.798,18.895,18.446,18.696,347775,0
2010-06-21,18.895,18.95,18.631,18.76,285236,0
2010-06-22,18.782,19.254,18.44,18.487,307121,0
2010-06-23,18.431,18.567,18.014,18.04,202944,0
2010-06-24,17.97,18.209,17.705,17.767,159885,0
2010-06-25,17.85,18.687,17.767,18.52,360588,0
2010-06-28,18.52,18.545,18.15,18.295,132864,0
2010-06-29,18.023,18.023,17.656,17.8,236429,0
2010-06-30,17.758,18.119,17.563,17.598,311826,0
2010-07-01,17.577,17.961,17.183,17.841,491152,0
2010-07-02,17.929,18.136,17.705,17.809,295376,0
2010-07-06,17.936,18.136,17.61,17.729,470429,0
2010-07-07,17.841,18.558,17.792,18.528,263688,0
2010-07-08,18.726,18.84,18.446,18.84,249021,0
2010-07-09,18.789,19.294,18.67,19.271,184490,0
2010-07-12,19.271,19.438,18.902,19.173,156181,0
2010-07-13,19.415,20.092,19.366,20.013,249281,0
2010-07-14,19.885,19.885,19.527,19.812,193921,0
2010-07-15,19.806,19.806,19.238,19.652,146446,0
2010-07-16,19.445,19.445,18.847,18.984,313689,0
2010-07-19,19.006,19.062,18.455,18.782,182518,0
2010-07-20,18.59,18.902,18.328,18.886,196665,0
2010-07-21,19.046,19.062,18.023,18.2,248670,0
2010-07-22,18.367,18.967,18.28,18.902,277622,0
2010-07-23,18.582,19.827,18.487,19.766,247887,0
2010-07-26,19.933,20.419,19.575,20.325,372432,0
2010-07-27,20.494,20.707,20.212,20.387,296693,0
2010-07-28,20.3,20.486,19.973,20.142,191897,0
2010-07-29,20.348,20.387,19.726,20.135,175847,0
2010-07-30,19.876,20.348,19.637,19.766,244464,0
2010-08-02,20.157,20.277,19.876,20.172,172254,0
2010-08-03,20.013,20.5,19.798,20.092,160337,0
2010-08-04,20.157,20.419,19.925,20.237,134785,0
2010-08-05,20.126,20.186,19.965,20.068,178276,0
2010-08-06,19.812,20.036,19.341,19.781,118599,0
2010-08-09,19.876,20.203,19.702,20.186,118268,0
2010-08-10,19.885,20.179,19.685,19.885,227137,0
2010-08-11,19.55,19.55,18.984,19.006,363189,0
2010-08-12,18.992,18.992,18.536,18.743,221498,0
2010-08-13,18.64,18.679,18.337,18.361,195702,0
2010-08-16,18.311,18.703,18.168,18.567,125337,0
2010-08-17,18.734,18.902,18.512,18.855,168999,0
2010-08-18,18.774,19.118,18.551,18.878,104923,0
2010-08-19,18.832,18.895,18.361,18.504,260682,0
2010-08-20,18.361,18.558,17.758,18.504,257409,0
2010-08-23,18.59,18.76,18.073,18.082,192376,0
2010-08-24,17.841,18.225,17.529,18.112,266835,0
2010-08-25,18.014,18.311,17.809,18.247,143629,0
2010-08-26,18.295,18.536,18.023,18.065,179460,0
2010-08-27,18.191,18.44,17.873,18.414,182392,0
2010-08-30,18.328,18.328,17.681,17.705,186367,0
2010-08-31,17.681,18.131,17.626,18.035,255520,0
2010-09-01,18.28,18.311,18.023,18.295,374428,0
2010-09-02,18.399,18.407,18.082,18.217,219321,0
2010-09-03,18.407,18.431,18.191,18.367,296164,0
2010-09-07,18.263,18.32,18.032,18.121,248953,0
2010-09-08,18.191,18.624,18.191,18.352,146615,0
2010-09-09,18.582,18.679,17.887,18.089,292692,0
2010-09-10,18.136,18.302,17.832,17.944,196392,0
2010-09-13,17.944,18.073,17.767,18.008,342004,0
2010-09-14,17.977,17.993,17.713,17.841,173915,0
2010-09-15,17.809,17.985,17.648,17.944,169127,0
2010-09-16,17.858,17.92,17.467,17.585,157740,0
2010-09-17,17.705,17.993,17.377,17.832,208891,0
2010-09-20,17.936,18.59,17.792,18.558,298214,0
2010-09-21,18.558,18.703,18.287,18.302,206148,0
2010-09-22,18.287,18.407,17.775,17.985,172083,0
2010-09-23,17.858,18.295,17.705,17.895,214618,0
2010-09-24,18.104,18.431,18.001,18.384,169050,0
2010-09-27,18.431,18.528,18.191,18.241,150474,0
2010-09-28,18.28,18.551,17.887,18.52,302300,0
2010-09-29,18.399,18.703,18.352,18.496,124019,0
2010-09-30,18.625,18.905,18.351,18.374,235050,0
2010-10-01,18.479,18.528,17.952,18.168,225073,0
2010-10-04,18.168,18.217,17.664,17.689,224126,0
2010-10-05,17.826,18.551,17.664,18.455,265135,0
2010-10-06,18.471,18.67,18.295,18.487,173254,0
2010-10-07,18.567,18.72,18.311,18.504,159190,0
2010-10-08,18.479,18.76,18.311,18.687,160499,0
2010-10-11,18.726,18.816,18.52,18.648,134968,0
2010-10-12,18.662,18.926,18.471,18.789,165290,0
2010-10-13,18.926,19.66,18.687,19.358,345349,0
2010-10-14,19.358,19.391,18.679,18.895,281461,0
2010-10-15,18.967,19.279,18.463,18.575,206160,0
2010-10-18,18.648,19.086,18.496,19.055,117802,0
2010-10-19,18.734,19.182,18.615,18.864,387813,0
2010-10-20,18.935,19.006,18.631,18.832,131561,0
2010-10-21,18.942,19.182,18.446,18.662,182932,0
2010-10-22,18.798,18.855,18.536,18.679,117348,0
2010-10-25,18.766,18.766,18.407,18.551,326141,0
2010-10-26,18.504,18.648,18.423,18.487,314263,0
2010-10-27,18.423,18.942,18.414,18.687,149461,0
2010-10-28,18.847,18.967,18.28,18.512,210490,0
2010-10-29,18.444,18.775,18.444,18.66,279237,0
2010-11-01,18.774,18.91,18.28,18.536,329932,0
2010-11-02,18.679,18.992,18.582,18.76,179225,0
2010-11-03,18.807,19.103,18.648,19.103,187617,0
2010-11-04,19.309,19.965,19.19,19.958,323334,0
2010-11-05,19.949,20.157,19.702,19.869,246703,0
2010-11-08,19.836,20.061,19.518,19.893,215026,0
2010-11-09,19.94,19.965,19.606,19.693,130368,0
2010-11-10,19.751,20.126,19.677,20.126,178409,0
2010-11-11,19.933,20.157,19.806,20.092,92955,0
2010-11-12,19.989,20.013,19.629,19.668,95285,0
2010-11-15,19.812,20.157,19.621,19.893,86579,0
2010-11-16,19.812,19.812,19.23,19.461,149295,0
2010-11-17,19.461,19.557,19.03,19.134,95261,0
2010-11-18,19.383,19.493,19.23,19.333,130089,0
2010-11-19,19.358,19.415,19.079,19.349,91968,0
2010-11-22,19.254,19.341,18.902,19.134,139998,0
2010-11-23,18.984,19.333,18.895,19.271,200045,0
2010-11-24,19.468,19.806,19.358,19.789,179798,0
2010-11-26,19.614,19.773,19.423,19.485,98737,0
2010-11-29,19.375,19.566,19.238,19.445,120304,0
2010-11-30,19.301,19.431,19.124,19.229,217740,0
2010-12-01,19.589,19.806,19.509,19.685,310872,0
2010-12-02,19.751,20.036,19.606,19.885,197395,0
2010-12-03,19.766,19.98,19.509,19.958,184338,0
2010-12-06,19.91,20.379,19.743,20.291,195383,0
2010-12-07,20.47,20.625,20.364,20.379,244014,0
2010-12-08,20.47,20.813,20.291,20.678,242917,0
2010-12-09,20.867,21.003,20.61,20.948,193157,0
2010-12-10,20.956,21.411,20.882,21.411,261238,0
2010-12-13,21.448,21.541,21.068,21.074,228651,0
2010-12-14,21.13,21.555,21.106,21.25,190901,0
2010-12-15,21.242,21.562,21.02,21.082,169083,0
2010-12-16,21.149,21.561,21.09,21.278,168306,0
2010-12-17,21.228,21.609,21.228,21.473,282568,0
2010-12-20,21.489,21.666,21.473,21.489,204886,0
2010-12-21,21.586,22.362,21.473,22.186,272533,0
2010-12-22,22.256,23.119,22.226,22.824,353307,0
2010-12-23,22.879,22.879,22.108,22.263,220431,0
2010-12-27,22.202,22.511,21.962,22.474,82116,0
2010-12-28,22.544,22.664,22.314,22.519,112883,0
2010-12-29,22.626,22.626,22.308,22.308,121881,0
2010-12-30,22.3,22.423,22.218,22.291,78578,0
2010-12-31,22.272,22.608,22.164,22.174,287275,0
2011-01-03,22.481,22.64,22.202,22.559,314940,0
2011-01-04,22.519,22.721,21.532,21.905,317841,0
2011-01-05,21.911,22.186,21.602,22.169,163815,0
2011-01-06,22.21,22.297,21.824,21.859,278642,0
2011-01-07,21.953,22.121,21.33,21.362,297628,0
2011-01-10,21.308,21.696,20.97,21.602,321343,0
2011-01-11,21.705,21.824,21.18,21.594,279338,0
2011-01-12,21.807,21.905,21.579,21.642,114132,0
2011-01-13,21.696,21.899,21.473,21.562,157105,0
2011-01-14,21.609,22.712,21.514,22.632,257754,0
2011-01-18,22.489,22.624,22.057,22.576,218515,0
2011-01-19,22.48,22.528,21.843,21.852,178342,0
2011-01-20,21.748,21.971,21.562,21.68,151082,0
2011-01-21,21.824,21.884,21.505,21.74,173170,0
2011-01-24,21.77,21.851,21.378,21.457,198624,0
2011-01-25,21.354,21.387,21.012,21.346,260982,0
2011-01-26,21.362,21.362,20.882,21.097,242678,0
2011-01-27,21.089,21.25,21.003,21.115,192074,0
2011-01-28,21.082,21.163,20.393,20.461,272126,0
2011-01-31,20.539,20.64,20.165,20.19,344026,0
2011-02-01,20.34,20.707,20.245,20.669,353597,0
2011-02-02,20.547,20.761,20.419,20.478,127097,0
2011-02-03,20.404,20.504,20.143,20.239,208337,0
2011-02-04,20.179,20.34,20.075,20.269,154441,0
2011-02-07,20.245,20.761,20.229,20.555,190582,0
2011-02-08,20.589,20.589,20.379,20.547,123576,0
2011-02-09,20.47,20.564,20.172,20.26,154616,0
2011-02-10,20.143,20.311,20.126,20.164,84049,0
2011-02-11,20.052,20.737,20.052,20.73,123424,0
2011-02-14,20.73,20.829,20.325,20.357,232676,0
2011-02-15,20.3,20.597,20.135,20.149,234080,0
2011-02-16,20.277,20.379,19.973,20.245,130350,0
2011-02-18,20.195,20.351,20.126,20.319,162006,0
2011-02-22,20.142,20.3,19.91,20.02,199301,0
2011-02-23,20.068,20.149,19.773,19.819,230730,0
2011-02-24,19.845,19.893,19.527,19.693,328637,0
2011-02-25,19.763,20.083,19.722,20.074,148242,0
2011-02-28,20.179,20.294,19.968,20.09,158548,0
2011-03-01,20.126,20.195,19.794,19.851,215754,0
2011-03-02,19.785,19.924,19.552,19.769,135267,0
2011-03-03,19.996,20.335,19.979,20.279,162684,0
2011-03-04,20.27,20.27,19.785,19.988,149710,0
2011-03-07,20.02,20.187,19.641,19.754,255908,0
2011-03-08,19.833,20.389,19.833,20.254,130435,0
2011-03-09,20.179,20.254,19.899,19.947,162188,0
2011-03-10,19.705,19.769,19.287,19.316,251570,0
2011-03-11,19.093,19.261,19.004,19.214,257169,0
2011-03-14,19.059,19.27,19.035,19.221,231758,0
2011-03-15,18.705,19.342,18.568,19.221,275898,0
2011-03-16,19.189,19.35,18.922,19.018,337658,0
2011-03-17,19.268,19.268,19.072,19.121,237823,0
2011-03-18,19.278,19.52,19.124,19.446,279649,0
2011-03-21,19.577,19.754,19.446,19.586,118688,0
2011-03-22,19.664,19.738,19.384,19.424,134048,0
2011-03-23,19.408,19.408,19.035,19.253,243175,0
2011-03-24,19.309,19.35,19.084,19.221,129756,0
2011-03-25,19.294,19.68,19.205,19.245,168049,0
2011-03-28,19.316,19.316,19.18,19.18,167256,0
2011-03-29,19.165,19.342,19.101,19.157,158633,0
2011-03-30,19.229,19.528,19.14,19.487,128373,0
2011-03-31,19.419,19.726,19.359,19.576,109595,0
2011-04-01,19.713,19.763,19.569,19.713,131918,0
2011-04-04,19.738,19.794,19.633,19.769,84864,0
2011-04-05,19.697,19.777,19.577,19.672,111345,0
2011-04-06,19.697,20.092,19.697,20.02,127054,0
2011-04-07,20.051,20.126,19.916,19.971,240885,0
2011-04-08,20.067,20.067,19.713,19.867,686288,0
2011-04-11,19.89,20.074,19.809,19.916,399657,0
2011-04-12,19.754,19.916,19.577,19.672,164724,0
2011-04-13,19.769,19.794,19.301,19.333,167272,0
2011-04-14,19.165,19.511,19.131,19.487,155708,0
2011-04-15,19.536,19.664,19.333,19.586,121020,0
2011-04-18,19.367,19.544,19.238,19.324,113712,0
2011-04-19,19.431,19.478,19.043,19.076,80487,0
2011-04-20,19.301,19.324,19.084,19.287,141003,0
2011-04-21,19.384,19.384,19.11,19.309,92517,0
2011-04-25,19.149,19.455,19.149,19.214,108834,0
2011-04-26,19.238,19.833,19.221,19.738,266788,0
2011-04-27,19.731,19.963,19.655,19.818,192530,0
2011-04-28,19.763,20.213,19.763,20.213,205418,0
2011-04-29,20.234,20.243,19.926,20.181,422926,0
2011-05-02,20.213,20.254,19.68,19.713,203919,0
2011-05-03,19.625,19.828,19.529,19.716,181801,0
2011-05-04,19.697,19.713,19.408,19.52,169959,0
2011-05-05,19.424,19.819,19.391,19.495,198741,0
2011-05-06,19.705,19.747,19.261,19.27,180077,0
2011-05-09,19.214,19.487,19.11,19.439,170548,0
2011-05-10,19.511,19.876,19.511,19.859,143132,0
2011-05-11,19.798,19.837,19.57,19.625,152985,0
2011-05-12,19.528,20.011,19.455,19.931,205959,0
2011-05-13,19.938,20.027,19.455,19.511,156302,0
2011-05-16,19.416,19.601,19.367,19.528,176238,0
2011-05-17,19.424,19.763,19.424,19.697,166517,0
2011-05-18,19.722,19.785,19.536,19.777,132594,0
2011-05-19,19.859,19.931,19.722,19.859,205608,0
2011-05-20,19.798,19.903,19.625,19.643,206260,0
2011-05-23,19.359,19.586,19.359,19.431,181655,0
2011-05-24,19.47,19.528,19.301,19.408,266086,0
2011-05-25,19.316,19.494,19.205,19.47,183916,0
2011-05-26,19.384,19.763,19.333,19.738,232068,0
2011-05-27,19.781,20.126,19.75,19.878,208392,0
2011-05-31,20.052,20.259,19.863,20.226,374534,0
2011-06-01,20.172,20.172,19.27,19.301,344931,0
2011-06-02,19.323,19.478,19.194,19.357,274060,0
2011-06-03,19.211,19.348,18.861,18.893,297073,0
2011-06-06,18.837,19.072,18.625,18.941,205624,0
2011-06-07,19.08,19.194,18.925,18.925,121073,0
2011-06-08,18.837,19.162,18.837,19.03,256159,0
2011-06-09,19.055,19.096,18.9,18.934,235357,0
2011-06-10,18.837,18.884,18.371,18.681,333622,0
2011-06-13,18.762,19.194,18.641,19.072,396651,0
2011-06-14,19.177,19.742,19.154,19.47,411562,0
2011-06-15,19.391,19.478,19.169,19.299,309409,0
2011-06-16,19.288,19.756,19.271,19.624,225733,0
2011-06-17,19.757,20.025,19.643,19.819,623327,0
2011-06-20,19.773,20.254,19.733,20.034,204832,0
2011-06-21,20.172,20.172,19.886,20.099,191523,0
2011-06-22,20.018,20.172,19.878,19.913,128018,0
2011-06-23,19.7,19.725,19.34,19.593,190456,0
2011-06-24,19.634,19.928,19.601,19.773,386651,0
2011-06-27,19.75,20.262,19.75,19.985,199990,0
2011-06-28,20.025,20.133,19.819,20.133,210817,0
2011-06-29,20.262,20.262,19.977,20.157,207413,0
2011-06-30,20.234,20.283,20.067,20.208,170580,0
2011-07-01,20.23,20.555,20.172,20.492,198916,0
2011-07-05,20.492,20.605,20.262,20.5,245941,0
2011-07-06,20.484,20.556,20.382,20.547,189396,0
2011-07-07,20.68,20.913,20.564,20.741,206235,0
2011-07-08,20.442,20.521,20.247,20.352,171894,0
2011-07-11,20.141,20.397,20.049,20.195,234396,0
2011-07-12,20.157,20.514,20.157,20.303,174796,0
2011-07-13,20.45,20.688,20.352,20.521,151952,0
2011-07-14,20.626,20.626,20.157,20.172,218928,0
2011-07-15,20.254,20.32,20.058,20.133,227863,0
2011-07-18,20.041,20.148,19.658,19.806,174934,0
2011-07-19,19.962,20.291,19.781,20.291,135175,0
2011-07-20,20.32,20.468,20.117,20.286,138089,0
2011-07-21,20.424,20.611,20.303,20.555,192625,0
2011-07-22,20.546,20.546,20.148,20.311,143948,0
2011-07-25,20.09,20.311,19.968,20.187,159319,0
2011-07-26,20.16,20.268,20.004,20.012,104181,0
2011-07-27,19.977,20.514,19.601,20.179,371954,0
2011-07-28,20.183,20.268,19.88,20.02,311353,0
2011-07-29,19.847,20.646,19.773,20.506,305984,0
2011-08-01,20.726,20.865,20.484,20.726,325191,0
2011-08-02,20.621,20.805,20.252,20.276,292391,0
2011-08-03,20.311,21.061,20.187,20.996,425244,0
2011-08-04,20.769,20.876,20.16,20.167,467447,0
2011-08-05,20.344,20.703,19.806,19.895,356949,0
2011-08-08,19.47,20.187,18.134,18.176,502293,0
2011-08-09,18.649,19.854,17.988,19.806,616436,0
2011-08-10,19.495,19.495,18.388,18.436,575503,0
2011-08-11,18.607,19.578,18.396,19.308,304340,0
2011-08-12,19.57,19.691,18.502,18.625,311807,0
2011-08-15,18.884,19.276,18.884,19.162,156557,0
2011-08-16,18.957,19.03,18.575,18.793,276887,0
2011-08-17,18.852,19.162,18.729,18.861,173723,0
2011-08-18,18.331,18.484,17.866,17.988,676156,0
2011-08-19,17.8,18.444,17.727,17.775,490794,0
2011-08-22,18.264,18.452,17.947,18.134,446555,0
2011-08-23,18.296,19.055,18.127,19.047,266513,0
2011-08-24,18.984,19.57,18.95,19.47,171917,0
2011-08-25,19.953,20.375,18.82,19.293,431647,0
2011-08-26,19.089,19.6,18.759,19.542,257410,0
2011-08-29,19.75,20.442,19.725,20.406,299361,0
2011-08-30,20.247,20.286,19.798,19.985,294437,0
2011-08-31,20.091,20.6,19.8,20.397,478214,0
2011-09-01,20.368,20.368,19.618,19.716,452860,0
2011-09-02,19.252,19.691,19.093,19.133,359369,0
2011-09-06,18.592,19.203,18.552,19.128,319766,0
2011-09-07,19.534,20.226,19.385,20.02,539245,0
2011-09-08,19.847,20.004,19.089,19.113,312967,0
2011-09-09,18.939,19.137,18.296,18.495,535682,0
2011-09-12,18.288,18.66,17.984,18.371,730474,0
2011-09-13,18.486,19.155,18.453,18.858,381662,0
2011-09-14,19.03,19.492,18.653,19.253,316074,0
2011-09-15,19.42,19.741,19.147,19.699,292983,0
2011-09-16,19.838,19.873,19.237,19.781,1262597,0
2011-09-19,19.427,19.608,19.187,19.352,275147,0
2011-09-20,19.385,19.766,19.237,19.237,398907,0
2011-09-21,19.245,19.335,18.14,18.189,501666,0
2011-09-22,18.552,18.799,17.868,18.461,682638,0
2011-09-23,18.47,18.766,18.296,18.512,290151,0
2011-09-26,18.759,19.279,18.536,19.22,290228,0
2011-09-27,19.518,19.741,19.063,19.295,425170,0
2011-09-28,19.325,19.403,18.552,18.569,267649,0
2011-09-29,19.055,19.279,18.56,19.163,258566,0
2011-09-30,18.788,19.325,18.68,18.705,258515,0
2011-10-03,18.592,19.072,18.164,18.174,482329,0
2011-10-04,18.023,19.608,18.023,19.576,395668,0
2011-10-05,19.568,19.699,19.08,19.542,237398,0
2011-10-06,19.459,19.914,19.097,19.838,387794,0
2011-10-07,19.929,19.937,18.974,19.022,326479,0
2011-10-10,19.474,19.937,19.309,19.888,331205,0
2011-10-11,19.681,20.226,19.442,20.122,241599,0
2011-10-12,20.209,20.728,20.138,20.506,305294,0
2011-10-13,20.31,20.31,19.732,20.112,207865,0
2011-10-14,20.31,20.458,19.838,20.252,175925,0
2011-10-17,20.16,20.16,19.352,19.377,365271,0
2011-10-18,19.558,20.423,19.36,20.252,404774,0
2011-10-19,20.218,20.59,20.036,20.414,484523,0
2011-10-20,20.506,20.985,20.129,20.961,307612,0
2011-10-21,21.321,21.331,20.556,21.09,754318,0
2011-10-24,21.117,21.645,21.027,21.571,268458,0
2011-10-25,21.441,21.441,20.81,20.898,361208,0
2011-10-26,21.776,21.776,20.674,20.861,382018,0
2011-10-27,21.645,22.039,21.2,21.923,541409,0
2011-10-28,21.843,21.967,21.415,21.503,408652,0
2011-10-31,21.16,21.549,20.966,21.076,285531,0
2011-11-01,20.226,20.991,20.017,20.334,410639,0
2011-11-02,20.797,21.167,20.574,21.082,320149,0
2011-11-03,21.357,21.631,20.755,21.557,245731,0
2011-11-04,21.264,21.507,21.025,21.447,258960,0
2011-11-07,21.347,21.761,21.158,21.668,210569,0
2011-11-08,21.807,21.932,21.308,21.886,186712,0
2011-11-09,21.3,21.447,20.584,20.615,351953,0
2011-11-10,21.025,21.175,20.765,21.008,205702,0
2011-11-11,21.256,21.522,21.117,21.291,200052,0
2011-11-14,21.176,21.24,20.719,20.876,166387,0
2011-11-15,20.751,21.308,20.704,21.207,175122,0
2011-11-16,20.953,21.486,20.845,20.876,171346,0
2011-11-17,20.892,21.256,20.506,20.637,226049,0
2011-11-18,20.664,21.193,20.565,21.184,262848,0
2011-11-21,20.823,20.885,20.492,20.556,173150,0
2011-11-22,20.529,20.861,20.326,20.475,135746,0
2011-11-23,20.276,20.433,19.82,19.838,235186,0
2011-11-25,19.817,20.234,19.691,19.691,88324,0
2011-11-28,20.326,20.475,20.052,20.326,219244,0
2011-11-29,20.36,20.414,20.044,20.138,107351,0
2011-11-30,20.871,21.802,20.861,21.786,426158,0
2011-12-01,21.702,21.784,21.282,21.431,208138,0
2011-12-02,21.725,22.19,21.649,21.859,271534,0
2011-12-05,22.122,22.432,22.047,22.365,263631,0
2011-12-06,22.307,22.432,22.047,22.065,280309,0
2011-12-07,21.859,22.415,21.575,22.324,239856,0
2011-12-08,22.039,22.155,21.366,21.434,326887,0
2011-12-09,21.583,22.387,21.583,22.256,189297,0
2011-12-12,21.939,22.092,21.716,22.056,176353,0
2011-12-13,22.272,22.582,21.649,21.773,225487,0
2011-12-14,21.623,22.101,21.544,21.631,222777,0
2011-12-15,21.922,22.047,21.69,21.913,425189,0
2011-12-16,22.047,22.623,21.931,22.24,500600,0
2011-12-19,22.365,22.538,21.725,21.867,292494,0
2011-12-20,22.24,22.608,22.24,22.379,337339,0
2011-12-21,22.307,22.734,22.146,22.656,262013,0
2011-12-22,22.823,23.313,22.741,22.973,320790,0
2011-12-23,22.98,23.065,22.656,22.815,166719,0
2011-12-27,22.764,23.09,22.698,22.967,153072,0
2011-12-28,22.897,22.915,22.599,22.764,252132,0
2011-12-29,22.856,23.528,22.78,23.497,258957,0
2011-12-30,23.365,23.382,23.142,23.151,231863,0
2012-01-03,23.638,23.955,23.248,23.547,360520,0
2012-01-04,23.364,23.731,23.174,23.563,274586,0
2012-01-05,23.431,24.069,23.273,23.922,289156,0
2012-01-06,23.937,23.937,23.474,23.655,274936,0
2012-01-09,23.655,23.805,23.439,23.673,296307,0
2012-01-10,23.962,24.024,23.646,23.673,417869,0
2012-01-11,23.664,23.68,23.323,23.497,306133,0
2012-01-12,23.522,23.754,23.297,23.631,211569,0
2012-01-13,23.339,23.581,23.29,23.514,119497,0
2012-01-17,23.648,23.976,23.528,23.656,219368,0
2012-01-18,23.631,23.872,23.439,23.872,156393,0
2012-01-19,24.04,24.04,23.607,23.897,160364,0
2012-01-20,23.937,23.937,23.589,23.607,311395,0
2012-01-23,23.464,23.772,23.189,23.613,476770,0
2012-01-24,23.297,23.68,22.863,23.439,1873125,0
2012-01-25,23.397,23.439,22.923,23.073,604208,0
2012-01-26,23.189,23.297,22.432,22.671,576896,0
2012-01-27,22.631,22.94,22.531,22.863,325282,0
2012-01-30,22.906,22.94,22.646,22.748,310146,0
2012-01-31,22.943,22.999,22.631,22.781,328234,0
2012-02-01,23.005,23.607,22.948,23.581,551798,0
2012-02-02,23.664,23.822,23.563,23.673,257943,0
2012-02-03,23.962,24.105,23.797,23.98,275247,0
2012-02-06,23.937,24.046,23.646,23.738,297598,0
2012-02-07,23.708,23.95,23.623,23.665,159288,0
2012-02-08,23.733,23.924,23.388,23.656,178253,0
2012-02-09,23.756,23.817,23.438,23.564,158247,0
2012-02-10,23.297,23.346,23.056,23.097,155287,0
2012-02-13,23.313,23.474,23.239,23.439,125651,0
2012-02-14,23.381,23.381,22.897,23.29,184228,0
2012-02-15,23.356,23.413,22.98,23.122,218932,0
2012-02-16,23.073,23.731,22.989,23.697,186007,0
2012-02-17,23.731,23.745,23.431,23.506,187779,0
2012-02-21,23.556,23.631,23.204,23.581,323524,0
2012-02-22,23.528,23.528,22.915,22.94,190248,0
2012-02-23,23.005,23.447,22.906,23.421,156634,0
2012-02-24,23.522,23.522,23.035,23.076,137501,0
2012-02-27,22.915,23.198,22.724,23.097,316795,0
2012-02-28,23.13,23.248,22.931,22.996,188906,0
2012-02-29,23.026,23.324,22.722,22.747,413763,0
2012-03-01,22.807,23.221,22.741,22.849,220004,0
2012-03-02,22.851,22.943,21.977,22.111,423533,0
2012-03-05,22.05,22.385,21.987,22.252,245432,0
2012-03-06,22.024,22.187,21.832,21.949,236718,0
2012-03-07,22.077,22.329,21.914,22.236,122267,0
2012-03-08,22.385,22.512,22.187,22.463,151676,0
2012-03-09,22.488,22.851,22.438,22.708,209349,0
2012-03-12,22.734,22.765,22.37,22.656,245478,0
2012-03-13,22.742,23.371,22.742,23.345,246163,0
2012-03-14,23.381,23.608,23.101,23.295,219106,0
2012-03-15,23.363,23.874,23.263,23.834,275902,0
2012-03-16,23.867,24.137,23.674,23.825,490026,0
2012-03-19,23.799,24.372,23.446,24.286,438391,0
2012-03-20,24.169,24.347,24.084,24.195,333926,0
2012-03-21,24.27,24.302,24.128,24.195,334181,0
2012-03-22,23.958,24.245,23.817,24.093,566880,0
2012-03-23,24.021,24.051,23.674,23.967,299734,0
2012-03-26,24.195,24.505,24.11,24.397,316672,0
2012-03-27,24.421,24.557,24.294,24.404,303142,0
2012-03-28,24.38,24.624,24.253,24.489,218459,0
2012-03-29,24.263,24.438,23.924,24.362,204535,0
2012-03-30,24.567,24.567,24.05,24.196,249822,0
2012-04-02,24.195,24.751,24.03,24.699,323415,0
2012-04-03,24.681,24.776,24.27,24.53,252422,0
2012-04-04,24.195,24.389,23.958,24.145,194069,0
2012-04-05,23.993,24.128,23.901,23.942,70623,0
2012-04-09,23.564,23.74,23.497,23.59,298167,0
2012-04-10,23.639,23.699,23.227,23.254,335135,0
2012-04-11,23.538,23.581,23.32,23.556,312277,0
2012-04-12,23.581,24.021,23.556,23.842,402216,0
2012-04-13,23.747,23.765,23.236,23.279,257081,0
2012-04-16,23.43,23.716,23.218,23.538,132738,0
2012-04-17,23.699,24.228,23.699,24.011,218604,0
2012-04-18,23.958,23.958,23.648,23.765,166702,0
2012-04-19,23.867,24.051,23.528,23.775,239428,0
2012-04-20,24.051,24.245,23.883,24.03,198455,0
2012-04-23,23.747,23.799,23.514,23.726,190901,0
2012-04-24,23.733,24.178,23.733,24.075,217075,0
2012-04-25,24.169,24.33,23.396,23.623,387668,0
2012-04-26,23.528,23.874,23.396,23.782,319030,0
2012-04-27,23.883,24.195,23.623,24.11,242775,0
2012-04-30,24.058,24.058,23.607,23.639,212176,0
2012-05-01,23.599,23.958,23.482,23.505,386656,0
2012-05-02,23.396,23.656,23.144,23.538,240273,0
2012-05-03,23.587,23.621,23.23,23.393,179334,0
2012-05-04,23.271,23.303,22.961,23.135,215186,0
2012-05-07,23.025,23.581,23.025,23.381,234831,0
2012-05-08,23.208,23.842,23.178,23.808,530819,0
2012-05-09,23.511,23.579,23.128,23.23,327697,0
2012-05-10,23.434,23.587,23.324,23.495,294172,0
2012-05-11,23.263,23.446,22.917,23.017,386745,0
2012-05-14,22.791,22.934,22.631,22.69,205911,0
2012-05-15,22.749,22.975,22.573,22.671,221755,0
2012-05-16,22.772,22.917,22.385,22.448,238312,0
2012-05-17,22.473,22.512,22.126,22.178,368836,0
2012-05-18,22.168,22.521,22.133,22.194,277008,0
2012-05-21,22.304,22.563,22.111,22.37,175569,0
2012-05-22,22.363,22.698,22.295,22.43,209258,0
2012-05-23,22.26,22.581,22.104,22.521,127094,0
2012-05-24,22.537,22.791,22.37,22.781,102525,0
2012-05-25,22.732,22.754,22.425,22.507,143094,0
2012-05-29,22.716,22.716,22.37,22.646,91993,0
2012-05-30,22.463,22.563,22.243,22.268,136559,0
2012-05-31,22.321,22.533,22.053,22.371,160976,0
2012-06-01,21.948,22.104,21.506,21.583,185609,0
2012-06-04,21.733,21.773,21.336,21.555,201130,0
2012-06-05,21.439,21.819,21.406,21.479,210561,0
2012-06-06,21.747,21.992,21.535,21.992,217702,0
2012-06-07,22.27,22.388,22.041,22.086,147662,0
2012-06-08,22.015,22.492,21.891,22.357,124882,0
2012-06-11,22.559,22.636,21.778,21.848,183883,0
2012-06-12,21.939,22.111,21.73,22.111,183755,0
2012-06-13,22.111,22.379,21.912,22.049,158514,0
2012-06-14,22.104,22.315,22.049,22.23,114073,0
2012-06-15,22.187,22.406,22.133,22.253,392880,0
2012-06-18,22.142,22.416,22.142,22.169,141613,0
2012-06-19,22.262,22.695,22.195,22.613,146915,0
2012-06-20,22.577,22.677,22.379,22.477,95871,0
2012-06-21,22.499,22.662,21.957,21.992,178808,0
2012-06-22,22.16,22.339,22.001,22.212,313142,0
2012-06-25,21.957,22.118,21.905,22.001,177593,0
2012-06-26,22.095,22.27,22.031,22.118,120818,0
2012-06-27,22.058,22.643,22.058,22.613,97449,0
2012-06-28,22.357,22.568,22.031,22.568,253573,0
2012-06-29,22.937,23.031,22.781,23.031,249859,0
2012-07-02,23.044,23.349,22.798,23.248,169000,0
2012-07-03,23.211,23.221,23.053,23.211,126310,0
2012-07-05,23.112,23.239,23.07,23.154,119888,0
2012-07-06,22.899,23.239,22.771,23.112,140272,0
2012-07-09,23.078,23.078,22.841,22.925,197924,0
2012-07-10,23.103,23.188,22.925,23.138,195770,0
2012-07-11,23.172,23.172,22.823,23.018,142314,0
2012-07-12,22.89,23.053,22.677,22.969,145815,0
2012-07-13,22.984,23.535,22.975,23.511,136227,0
2012-07-16,23.409,23.495,23.221,23.298,91512,0
2012-07-17,23.366,23.654,23.112,23.495,114120,0
2012-07-18,23.425,23.683,23.34,23.416,128183,0
2012-07-19,23.495,23.52,22.943,23.087,191902,0
2012-07-20,22.89,22.969,22.662,22.832,146333,0
2012-07-23,22.499,22.789,22.499,22.62,165172,0
2012-07-24,22.696,22.756,22.338,22.533,141730,0
2012-07-25,22.807,23.009,22.577,22.807,116866,0
2012-07-26,23.078,23.138,22.771,22.951,136350,0
2012-07-27,23.095,23.63,22.881,23.469,229594,0
2012-07-30,23.526,23.63,23.282,23.366,131846,0
2012-07-31,23.264,23.502,23.031,23.357,173489,0
2012-08-01,23.4,23.479,22.864,22.89,136653,0
2012-08-02,22.724,22.858,22.577,22.764,155889,0
2012-08-03,23.018,23.63,23.018,23.587,181612,0
2012-08-06,23.646,23.781,23.553,23.561,113721,0
2012-08-07,23.63,23.867,23.579,23.63,136246,0
2012-08-08,23.349,23.673,23.349,23.561,153457,0
2012-08-09,23.479,23.561,23.349,23.417,94798,0
2012-08-10,23.366,23.502,23.266,23.4,89245,0
2012-08-13,23.298,23.46,23.172,23.376,118225,0
2012-08-14,23.495,23.654,23.266,23.383,124713,0
2012-08-15,23.315,23.621,23.298,23.621,122680,0
2012-08-16,23.561,23.852,23.495,23.781,124625,0
2012-08-17,23.739,24.013,23.646,24.004,120170,0
2012-08-20,23.925,24.112,23.799,24.053,143166,0
2012-08-21,24.062,24.607,23.978,24.078,118339,0
2012-08-22,24.032,24.078,23.756,23.867,167086,0
2012-08-23,23.791,23.791,23.52,23.526,158671,0
2012-08-24,23.469,23.758,23.392,23.58,220784,0
2012-08-27,23.646,23.902,23.587,23.756,173522,0
2012-08-28,23.68,24.045,23.63,24.004,161498,0
2012-08-29,23.978,24.378,23.902,24.198,102668,0
2012-08-30,24.04,24.04,23.817,23.919,98209,0
2012-08-31,24.102,24.119,23.758,23.811,132855,0
2012-09-04,23.767,24.155,23.622,24.128,137226,0
2012-09-05,24.23,24.23,23.922,24.05,129349,0
2012-09-06,24.11,24.617,24.11,24.455,168835,0
2012-09-07,24.6,24.762,24.446,24.617,110624,0
2012-09-10,24.592,24.617,24.326,24.344,131875,0
2012-09-11,24.257,24.539,24.188,24.395,213858,0
2012-09-12,24.481,24.625,24.281,24.549,166572,0
2012-09-13,24.481,25.09,24.344,24.812,331889,0
2012-09-14,24.935,25.284,24.935,25.111,382638,0
2012-09-17,24.969,25.156,24.642,24.703,178037,0
2012-09-18,24.703,24.858,24.574,24.754,188391,0
2012-09-19,24.754,24.821,24.6,24.693,192859,0
2012-09-20,24.504,24.772,24.488,24.65,168770,0
2012-09-21,24.9,25.036,24.658,24.668,643700,0
2012-09-24,24.685,25.09,24.65,24.874,164112,0
2012-09-25,24.992,25.111,24.521,24.6,255956,0
2012-09-26,24.642,24.882,24.352,24.463,206463,0
2012-09-27,24.481,24.617,24.335,24.53,203235,0
2012-09-28,24.436,24.53,24.155,24.163,207555,0
2012-10-01,24.29,24.53,24.028,24.163,155299,0
2012-10-02,24.196,24.29,23.99,24.067,150815,0
2012-10-03,24.084,24.206,24.019,24.084,197239,0
2012-10-04,24.171,24.386,24.05,24.352,233076,0
2012-10-05,24.455,24.711,24.281,24.352,100331,0
2012-10-08,24.248,24.335,24.179,24.214,111517,0
2012-10-09,24.257,24.316,24.128,24.179,193097,0
2012-10-10,24.257,24.401,24.214,24.326,186052,0
2012-10-11,24.53,24.549,24.344,24.378,121401,0
2012-10-12,24.307,24.307,23.545,23.57,231562,0
2012-10-15,23.613,23.855,23.598,23.709,173583,0
2012-10-16,23.889,23.889,23.28,23.375,175037,0
2012-10-17,23.479,23.718,23.264,23.656,117710,0
2012-10-18,23.639,23.709,23.375,23.375,143732,0
2012-10-19,23.296,23.416,23.185,23.33,148368,0
2012-10-22,23.34,23.639,23.28,23.554,170825,0
2012-10-23,23.425,23.57,23.237,23.52,185675,0
2012-10-24,23.647,23.758,23.554,23.632,104142,0
2012-10-25,23.838,23.938,23.305,23.554,134018,0
2012-10-26,23.554,23.632,23.433,23.502,133111,0
2012-10-31,23.433,23.656,23.264,23.647,126640,0
2012-11-01,23.749,23.99,23.511,23.777,150842,0
2012-11-02,23.947,23.973,23.218,23.218,145407,0
2012-11-05,23.245,23.296,22.965,23.208,104010,0
2012-11-06,23.33,23.639,23.33,23.57,69110,0
2012-11-07,23.375,23.375,22.653,22.696,150994,0
2012-11-08,22.724,22.866,22.525,22.533,175053,0
2012-11-09,22.525,22.912,22.377,22.551,87555,0
2012-11-12,22.637,22.748,22.431,22.568,51456,0
2012-11-13,22.475,22.669,22.294,22.303,61475,0
2012-11-14,22.395,22.441,21.893,21.995,145792,0
2012-11-15,21.933,22.267,21.859,22.129,176680,0
2012-11-16,22.053,22.276,21.924,22.234,218055,0
2012-11-19,22.483,22.604,22.276,22.577,140472,0
2012-11-20,22.466,22.781,22.386,22.62,97502,0
2012-11-21,22.714,22.781,22.475,22.637,55717,0
2012-11-23,22.748,23.057,22.678,23.057,66686,0
2012-11-26,22.902,23.208,22.902,23.203,122678,0
2012-11-27,23.16,23.237,22.852,22.912,128525,0
2012-11-28,22.884,22.995,22.424,22.979,115352,0
2012-11-29,23.16,23.34,22.955,23.194,138636,0
2012-11-30,23.264,23.264,22.781,23.039,283700,0
2012-12-03,23.208,23.443,22.979,23.264,159812,0
2012-12-04,23.227,23.357,23.057,23.116,226762,0
2012-12-05,22.995,23.399,22.995,23.323,164028,0
2012-12-06,23.365,23.554,23.066,23.479,203766,0
2012-12-07,23.545,23.545,23.177,23.296,83484,0
2012-12-10,23.305,23.46,23.218,23.399,97430,0
2012-12-11,23.45,23.665,23.433,23.554,104454,0
2012-12-12,23.743,23.743,23.233,23.278,128550,0
2012-12-13,23.278,23.278,22.742,22.853,215994,0
2012-12-14,22.868,22.905,22.688,22.724,173295,0
2012-12-17,22.802,23.337,22.688,23.337,184005,0
2012-12-18,23.328,23.752,23.32,23.752,142246,0
2012-12-19,23.822,23.96,23.614,23.701,123238,0
2012-12-20,23.711,24.005,23.649,23.91,121427,0
2012-12-21,23.779,23.933,23.562,23.701,623560,0
2012-12-24,23.598,23.701,23.502,23.614,41716,0
2012-12-26,23.614,23.675,23.381,23.432,115534,0
2012-12-27,23.381,23.487,23.053,23.441,153384,0
2012-12-28,23.278,23.588,23.147,23.293,110177,0
2012-12-31,23.337,23.684,23.2,23.684,181930,0
2013-01-02,24.161,24.559,23.995,24.54,295342,0
2013-01-03,24.568,24.775,24.255,24.732,256659,0
2013-01-04,24.853,24.905,24.67,24.705,185521,0
2013-01-07,24.627,24.661,24.325,24.436,166523,0
2013-01-08,24.446,24.446,24.203,24.386,134483,0
2013-01-09,24.446,24.505,24.228,24.368,128552,0
2013-01-10,24.54,24.54,24.288,24.315,157957,0
2013-01-11,24.343,24.343,23.623,23.891,402823,0
2013-01-14,23.873,24.143,23.752,24.143,189684,0
2013-01-15,24.064,24.368,24.064,24.334,115908,0
2013-01-16,24.228,24.237,24.04,24.153,179926,0
2013-01-17,24.272,24.55,24.213,24.489,113768,0
2013-01-18,24.55,24.75,24.213,24.661,235646,0
2013-01-22,24.678,25.088,24.531,24.915,242240,0
2013-01-23,25.016,25.088,24.246,24.446,215568,0
2013-01-24,24.531,25.069,24.334,24.602,317072,0
2013-01-25,24.853,24.931,24.481,24.714,359514,0
2013-01-28,24.766,24.974,24.644,24.887,273843,0
2013-01-29,24.833,24.974,24.801,24.974,239409,0
2013-01-30,24.931,24.931,24.584,24.723,243873,0
2013-01-31,24.741,24.87,24.576,24.584,369148,0
2013-02-01,24.732,25.016,24.584,24.957,427871,0
2013-02-04,24.853,24.877,24.619,24.67,251671,0
2013-02-05,24.887,24.99,24.801,24.87,167976,0
2013-02-06,24.723,25.016,24.67,25.006,183868,0
2013-02-07,25.069,25.069,24.766,24.965,154888,0
2013-02-08,25.069,25.181,24.923,25.034,113237,0
2013-02-11,25.097,25.097,24.853,25.069,127540,0
2013-02-12,25.129,25.313,25.097,25.276,110057,0
2013-02-13,25.369,25.369,24.915,25.105,263520,0
2013-02-14,25.006,25.172,24.785,24.923,149426,0
2013-02-15,25.034,25.225,24.723,25.11,310973,0
2013-02-19,25.147,25.354,25.051,25.354,329932,0
2013-02-20,25.33,25.361,24.923,24.931,239827,0
2013-02-21,24.923,25.216,24.678,24.801,184139,0
2013-02-22,24.983,25.105,24.87,25.097,116186,0
2013-02-25,25.216,25.225,24.463,24.514,163709,0
2013-02-26,24.696,24.915,24.411,24.775,187967,0
2013-02-27,24.714,25.034,24.619,24.887,115408,0
2013-02-28,24.87,25.026,24.766,24.99,165242,0
2013-03-01,24.801,25.016,24.559,24.965,132335,0
2013-03-04,24.938,25.026,24.757,24.947,213424,0
2013-03-05,25.105,25.225,24.99,25.043,222361,0
2013-03-06,25.172,25.232,25.043,25.232,88985,0
2013-03-07,25.354,25.361,25.138,25.354,108652,0
2013-03-08,25.554,25.554,25.147,25.313,223273,0
2013-03-11,25.259,25.303,25.129,25.181,173341,0
2013-03-12,25.119,25.232,25.006,25.191,216790,0
2013-03-13,25.347,25.59,25.163,25.477,291507,0
2013-03-14,25.477,25.802,25.427,25.786,187085,0
2013-03-15,25.819,25.985,25.795,25.95,515429,0
2013-03-18,25.697,25.966,25.617,25.81,275357,0
2013-03-19,25.827,26.056,25.776,26.028,173091,0
2013-03-20,26.133,26.169,25.976,26.142,121856,0
2013-03-21,26.038,26.169,25.747,25.854,240699,0
2013-03-22,25.846,25.993,25.802,25.899,132089,0
2013-03-25,25.976,26.089,25.767,25.966,111057,0
2013-03-26,26.097,26.106,25.854,26.106,165664,0
2013-03-27,25.906,26.082,25.819,25.89,150398,0
2013-03-28,26.003,26.038,25.73,25.89,179166,0
2013-04-01,25.914,25.914,25.232,25.514,218534,0
2013-04-02,25.713,25.739,25.314,25.332,130869,0
2013-04-03,25.427,25.436,24.963,24.98,141216,0
2013-04-04,25.068,25.371,24.954,25.356,139662,0
2013-04-05,24.98,25.371,24.963,25.347,126244,0
2013-04-08,25.363,25.582,25.25,25.574,155384,0
2013-04-09,25.627,25.627,25.417,25.461,162724,0
2013-04-10,25.582,25.914,25.539,25.872,159804,0
2013-04-11,25.933,25.941,25.461,25.495,163708,0
2013-04-12,25.381,25.399,25.154,25.339,135765,0
2013-04-15,25.191,25.267,24.525,24.543,203534,0
2013-04-16,24.849,24.929,24.588,24.874,150633,0
2013-04-17,24.719,24.761,24.228,24.578,180709,0
2013-04-18,24.675,24.709,24.412,24.613,123156,0
2013-04-19,24.622,24.867,24.491,24.849,95539,0
2013-04-22,24.849,24.874,24.429,24.812,120113,0
2013-04-23,24.945,25.332,24.839,25.322,189482,0
2013-04-24,24.812,25.181,24.474,25.138,256233,0
2013-04-25,25.285,25.514,25.032,25.118,135681,0
2013-04-26,25.059,25.295,24.719,24.963,139771,0
2013-04-29,25.024,25.172,24.988,25.128,142021,0
2013-04-30,25.078,25.146,24.912,25.024,176362,0
2013-05-01,24.859,25.118,24.143,24.152,326782,0
2013-05-02,24.255,24.709,24.069,24.515,135162,0
2013-05-03,24.859,25.163,24.781,24.921,120170,0
2013-05-06,24.988,25.285,24.988,25.11,103974,0
2013-05-07,25.209,25.73,25.087,25.713,148728,0
2013-05-08,25.688,25.899,25.486,25.567,134775,0
2013-05-09,25.59,25.6,25.26,25.305,264321,0
2013-05-10,25.363,25.486,25.096,25.452,95171,0
2013-05-13,25.381,25.617,25.25,25.461,90362,0
2013-05-14,25.436,25.706,25.436,25.644,215214,0
2013-05-15,25.531,25.767,25.468,25.644,212989,0
2013-05-16,25.539,25.776,25.468,25.654,206819,0
2013-05-17,25.846,25.899,25.672,25.89,219803,0
2013-05-20,25.899,26.072,25.802,25.976,114908,0
2013-05-21,26.028,26.028,25.747,25.914,192192,0
2013-05-22,25.923,26.29,25.347,25.468,132440,0
2013-05-23,25.285,25.567,25.096,25.445,158389,0
2013-05-24,25.389,25.739,25.267,25.721,125849,0
2013-05-28,26.124,26.36,25.906,26.082,213341,0
2013-05-29,25.993,26.169,25.644,25.681,120192,0
2013-05-30,25.713,25.985,25.706,25.966,99553,0
2013-05-31,25.822,25.947,25.626,25.654,138751,0
2013-06-03,25.786,26.028,25.477,25.985,265712,0
2013-06-04,25.985,26.169,25.608,25.802,151767,0
2013-06-05,25.802,25.836,25.477,25.486,161833,0
2013-06-06,25.574,25.697,25.267,25.654,176016,0
2013-06-07,25.795,25.993,25.617,25.862,114915,0
2013-06-10,25.993,26.133,25.795,26.106,135809,0
2013-06-11,25.819,25.941,25.582,25.662,124787,0
2013-06-12,25.953,25.953,25.353,25.396,162694,0
2013-06-13,25.416,25.891,25.311,25.883,140403,0
2013-06-14,25.891,25.944,25.273,25.32,88815,0
2013-06-17,25.589,25.654,25.281,25.476,82558,0
2013-06-18,25.512,25.987,25.466,25.864,107480,0
2013-06-19,25.899,25.953,25.521,25.706,72200,0
2013-06-20,25.387,26.032,25.336,25.714,190955,0
2013-06-21,25.795,26.181,25.662,26.128,365193,0
2013-06-24,25.917,26.209,25.864,26.032,153354,0
2013-06-25,26.209,26.702,25.944,26.551,212274,0
2013-06-26,26.844,27.045,26.508,26.65,212679,0
2013-06-27,26.861,27.018,26.666,26.986,180439,0
2013-06-28,27.002,27.255,26.904,27.206,282108,0
2013-07-01,27.398,27.777,27.223,27.443,204773,0
2013-07-02,27.39,27.971,27.339,27.768,152330,0
2013-07-03,27.691,27.979,27.416,27.891,73240,0
2013-07-05,28.246,28.801,28.052,28.801,238455,0
2013-07-08,28.837,28.837,28.52,28.58,159366,0
2013-07-09,28.704,28.722,28.308,28.677,200634,0
2013-07-10,28.73,28.73,28.315,28.52,157472,0
2013-07-11,28.837,28.88,28.035,28.043,139941,0
2013-07-12,28.043,28.43,28.025,28.37,113975,0
2013-07-15,28.474,28.791,28.389,28.74,98526,0
2013-07-16,28.766,28.782,28.104,28.58,138953,0
2013-07-17,28.58,28.925,28.52,28.757,85340,0
2013-07-18,28.863,29.198,28.774,28.994,200722,0
2013-07-19,28.985,29.179,28.863,29.146,92504,0
2013-07-22,29.101,29.534,28.916,29.312,88313,0
2013-07-23,29.332,29.657,29.031,29.479,162699,0
2013-07-24,29.479,29.725,29.111,29.34,156644,0
2013-07-25,28.871,29.629,28.774,29.514,256054,0
2013-07-26,29.294,29.725,29.101,29.261,113320,0
2013-07-29,29.276,29.383,28.961,29.17,166046,0
2013-07-30,29.322,29.657,29.179,29.41,172382,0
2013-07-31,29.534,29.957,29.419,29.578,170121,0
2013-08-01,29.914,30.193,29.808,30.107,195533,0
2013-08-02,29.966,30.193,29.716,30.107,127272,0
2013-08-05,30.126,30.54,30.027,30.54,143427,0
2013-08-06,30.475,30.599,30.097,30.193,274140,0
2013-08-07,30.159,30.159,29.772,29.947,134668,0
2013-08-08,30.043,30.246,29.842,30.126,140898,0
2013-08-09,30.213,30.213,29.905,30.052,204500,0
2013-08-12,29.876,30.159,29.876,30.116,102659,0
2013-08-13,30.203,30.265,29.763,30.135,61763,0
2013-08-14,30.22,30.424,30.107,30.186,99101,0
2013-08-15,29.842,30.089,29.815,29.914,119945,0
2013-08-16,29.753,30.361,29.753,29.929,170067,0
2013-08-19,29.947,30.107,29.772,29.772,102632,0
2013-08-20,29.734,30.406,29.734,30.344,149566,0
2013-08-21,30.283,30.415,29.857,30.027,113319,0
2013-08-22,30.176,30.599,30.176,30.566,94716,0
2013-08-23,30.58,30.625,30.193,30.608,88331,0
2013-08-26,30.616,30.731,30.265,30.3,64930,0
2013-08-27,30.079,30.097,29.561,29.716,250484,0
2013-08-28,29.496,30.116,29.471,29.8,172980,0
2013-08-29,29.832,30.07,29.716,29.849,96416,0
2013-08-30,29.782,29.876,29.218,29.312,172452,0
2013-09-03,29.723,29.985,29.229,29.395,135172,0
2013-09-04,29.484,29.636,29.22,29.423,207459,0
2013-09-05,29.423,29.771,29.361,29.683,104111,0
2013-09-06,29.781,29.781,28.979,29.415,127031,0
2013-09-09,29.569,29.649,29.208,29.639,114793,0
2013-09-10,29.751,29.976,29.655,29.967,94691,0
2013-09-11,29.857,30.052,29.649,29.905,116421,0
2013-09-12,29.914,30.011,29.655,29.665,81125,0
2013-09-13,29.771,29.875,29.566,29.771,55323,0
2013-09-16,30.118,30.118,29.69,29.815,102784,0
2013-09-17,29.751,30.099,29.742,30.099,111273,0
2013-09-18,30.071,30.401,29.841,29.976,142678,0
2013-09-19,30.128,30.128,29.211,29.484,131568,0
2013-09-20,29.665,29.993,29.627,29.957,392335,0
2013-09-23,29.905,30.001,29.558,29.914,145241,0
2013-09-24,30.036,30.365,29.841,30.091,105366,0
2013-09-25,30.17,30.41,29.751,30.019,111144,0
2013-09-26,30.17,30.365,29.791,30.109,94905,0
2013-09-27,29.922,30.356,29.922,30.099,72515,0
2013-09-30,29.905,30.356,29.808,30.341,183989,0
2013-10-01,30.428,30.765,30.152,30.765,123392,0
2013-10-02,30.595,30.595,30.232,30.303,129907,0
2013-10-03,30.249,30.249,29.849,30.071,106120,0
2013-10-04,30.011,30.294,29.841,30.196,46691,0
2013-10-07,29.938,30.109,29.705,29.723,117725,0
2013-10-08,29.8,29.8,29.52,29.549,124832,0
2013-10-09,29.618,29.993,29.502,29.8,117229,0
2013-10-10,30.188,30.714,30.144,30.65,130480,0
2013-10-11,30.57,31.522,30.438,31.408,137855,0
2013-10-14,31.325,31.646,31.273,31.621,115419,0
2013-10-15,31.638,31.671,31.246,31.316,94434,0
2013-10-16,31.593,32.046,31.504,31.546,195734,0
2013-10-17,31.522,31.7,31.389,31.7,231766,0
2013-10-18,31.868,32.117,31.576,32.036,146405,0
2013-10-21,32.036,32.232,31.851,31.961,138214,0
2013-10-22,32.188,32.188,31.762,32.126,116877,0
2013-10-23,32.026,32.232,31.798,32.135,116737,0
2013-10-24,32.323,32.573,32.026,32.472,173066,0
2013-10-25,32.605,32.856,32.331,32.705,166636,0
2013-10-28,32.794,33.009,32.722,32.989,155017,0
2013-10-29,33.085,33.085,32.411,32.82,136679,0
2013-10-30,32.935,32.96,32.596,32.697,145618,0
2013-10-31,32.794,33.017,32.287,32.287,108075,0
2013-11-01,32.18,32.411,31.68,32.09,199087,0
2013-11-04,32.26,32.26,31.744,32.18,172999,0
2013-11-05,32.083,32.323,31.842,32.056,139712,0
2013-11-06,32.198,32.241,32,32.126,109392,0
2013-11-07,32.214,32.25,31.816,31.875,188635,0
2013-11-08,31.842,33.158,31.842,33.114,130297,0
2013-11-11,32.989,33.183,32.544,32.641,94397,0
2013-11-12,32.631,32.66,32.206,32.393,70204,0
2013-11-13,32.214,32.66,32.135,32.66,66440,0
2013-11-14,32.66,32.794,32.447,32.67,44512,0
2013-11-15,32.589,32.589,32.296,32.482,136124,0
2013-11-18,32.5,32.874,32.224,32.68,108122,0
2013-11-19,32.756,32.803,32.323,32.507,90528,0
2013-11-20,32.535,32.624,32.162,32.517,78176,0
2013-11-21,32.624,33.389,32.525,33.353,166060,0
2013-11-22,33.265,33.779,33.114,33.693,245392,0
2013-11-25,33.788,34.235,33.397,34.03,143274,0
2013-11-26,34.03,34.244,33.965,34.163,303131,0
2013-11-27,34.269,34.367,33.95,34.348,216642,0
2013-11-29,34.58,34.768,34.253,34.554,78274,0
2013-12-02,34.499,34.67,33.993,34.047,100778,0
2013-12-03,33.887,34.073,33.443,33.469,209963,0
2013-12-04,33.389,33.887,33.283,33.619,119124,0
2013-12-05,33.585,33.887,33.363,33.753,89252,0
2013-12-06,34.127,34.662,33.763,34.499,122056,0
2013-12-09,34.454,34.454,33.87,34.073,149973,0
2013-12-10,33.941,34.091,33.577,33.664,127533,0
2013-12-11,33.798,33.825,33.265,33.319,108805,0
2013-12-12,33.397,33.829,33.272,33.596,95979,0
2013-12-13,33.72,33.954,33.444,33.756,117052,0
2013-12-16,33.874,34.49,33.444,34.49,121573,0
2013-12-17,34.519,34.519,34.044,34.321,103957,0
2013-12-18,34.446,34.858,34.063,34.849,160702,0
2013-12-19,34.841,34.841,34.366,34.509,109240,0
2013-12-20,34.58,35.183,34.58,34.957,349633,0
2013-12-23,35.191,35.844,35.109,35.835,190979,0
2013-12-24,35.764,35.967,35.602,35.782,66410,0
2013-12-26,35.817,36.195,35.36,36.078,169252,0
2013-12-27,36.248,36.248,35.774,35.933,103462,0
2013-12-30,35.861,35.908,35.558,35.558,135115,0
2013-12-31,35.693,35.871,35.468,35.55,134716,0
2014-01-02,35.512,35.512,34.671,34.994,250095,0
2014-01-03,35.037,35.333,34.849,34.904,134793,0
2014-01-06,35.012,35.146,34.394,34.509,202543,0
2014-01-07,34.635,35.183,34.58,34.931,128362,0
2014-01-08,34.957,35.073,34.796,34.985,111600,0
2014-01-09,35.174,35.36,34.886,35.199,152277,0
2014-01-10,35.207,35.207,34.743,35.047,86766,0
2014-01-13,34.912,34.966,34.404,34.663,139271,0
2014-01-14,34.733,35.056,34.286,34.678,129212,0
2014-01-15,34.761,35.056,34.58,34.743,149533,0
2014-01-16,34.663,34.752,34.179,34.446,210630,0
2014-01-17,34.564,34.796,34.429,34.671,145308,0
2014-01-21,34.78,35.433,34.78,35.063,159171,0
2014-01-22,35.063,35.342,34.356,34.733,232079,0
2014-01-23,34.555,34.635,33.917,34.026,234366,0
2014-01-24,33.667,33.91,33.336,33.532,255409,0
2014-01-27,33.605,33.775,33.175,33.192,214285,0
2014-01-28,33.29,33.372,32.799,33.083,281233,0
2014-01-29,32.753,33.056,32.271,32.368,181998,0
2014-01-30,32.683,32.905,32.126,32.646,161939,0
2014-01-31,32.09,32.557,31.642,31.891,226823,0
2014-02-03,31.803,32.11,30.561,30.668,239632,0
2014-02-04,30.736,31.258,30.29,30.934,119207,0
2014-02-05,30.781,31.044,30.504,30.676,187508,0
2014-02-06,30.8,30.934,30.561,30.809,109974,0
2014-02-07,30.883,31.088,30.406,30.781,142758,0
2014-02-10,30.79,30.961,30.344,30.916,179288,0
2014-02-11,30.969,31.328,30.593,31.044,113519,0
2014-02-12,31.095,31.561,30.755,30.829,117479,0
2014-02-13,30.61,30.944,30.444,30.899,117214,0
2014-02-14,30.934,31.014,30.619,30.89,97786,0
2014-02-18,30.989,31.229,30.8,31.178,113140,0
2014-02-19,31.08,31.284,30.227,30.227,244360,0
2014-02-20,30.227,30.781,30.021,30.773,260606,0
2014-02-21,30.925,31.248,30.764,30.925,204092,0
2014-02-24,30.969,31.642,30.969,31.383,128131,0
2014-02-25,31.383,31.489,31.005,31.102,84462,0
2014-02-26,31.598,32.162,31.535,32.065,262209,0
2014-02-27,32.055,32.225,31.617,32.207,148230,0
2014-02-28,32.251,32.958,31.982,32.636,225653,0
2014-03-03,32.396,32.537,32.09,32.458,114786,0
2014-03-04,32.799,33.756,32.799,33.506,566831,0
2014-03-05,33.506,33.506,33.182,33.346,125998,0
2014-03-06,33.551,33.748,33.497,33.667,90985,0
2014-03-07,33.962,34.295,33.756,33.927,106853,0
2014-03-10,33.927,34.105,33.569,34.105,139721,0
2014-03-11,34.053,34.105,33.506,33.792,100492,0
2014-03-12,33.61,33.846,33.261,33.782,113964,0
2014-03-13,33.893,33.963,33.451,33.63,97990,0
2014-03-14,33.539,34.09,33.521,33.865,93236,0
2014-03-17,34.073,34.477,34.073,34.451,146563,0
2014-03-18,34.409,34.409,34.019,34.399,281755,0
2014-03-19,34.207,34.75,34.055,34.37,194233,0
2014-03-20,34.399,35.497,34.399,35.38,227257,0
2014-03-21,35.418,36.68,35.208,35.588,871913,0
2014-03-24,35.588,36.004,35.263,35.555,157406,0
2014-03-25,35.662,35.779,35.327,35.398,175593,0
2014-03-26,35.615,35.615,34.903,34.92,125306,0
2014-03-27,35.012,35.147,34.262,34.37,188150,0
2014-03-28,34.325,34.93,34.055,34.487,98133,0
2014-03-31,34.804,35.282,34.515,35.216,159864,0
2014-04-01,35.216,36.06,34.75,36.023,224519,0
2014-04-02,36.085,36.085,35.652,35.906,141732,0
2014-04-03,35.878,36.06,35.625,35.949,110464,0
2014-04-04,36.05,36.102,34.911,35.002,185601,0
2014-04-07,34.939,34.985,34.236,34.903,139967,0
2014-04-08,34.885,35.363,34.804,35.047,149730,0
2014-04-09,35.245,35.245,34.741,34.939,133362,0
2014-04-10,35.012,35.012,33.856,34.028,180054,0
2014-04-11,33.846,34.254,33.395,33.729,119011,0
2014-04-14,34.073,34.495,33.63,34.065,119632,0
2014-04-15,34.073,34.27,33.549,34.216,137412,0
2014-04-16,34.551,34.586,34.127,34.298,63058,0
2014-04-17,34.134,34.84,34.038,34.778,114213,0
2014-04-21,34.695,34.885,34.308,34.596,78034,0
2014-04-22,34.695,35.138,34.505,34.857,105357,0
2014-04-23,34.876,35.192,34.615,34.93,172687,0
2014-04-24,35.2,35.2,34.451,34.551,162291,0
2014-04-25,34.515,34.515,33.901,34.038,139866,0
2014-04-28,34.081,34.425,33.512,33.685,140998,0
2014-04-29,33.918,34.073,33.403,33.441,129372,0
2014-04-30,33.441,33.712,33.01,33.567,136725,0
2014-05-01,33.421,33.792,33.018,33.369,168253,0
2014-05-02,33.386,34.172,33.305,33.451,116996,0
2014-05-05,33.261,33.261,32.827,33.117,129191,0
2014-05-06,33.078,33.224,32.43,32.449,149877,0
2014-05-07,32.585,32.835,32.031,32.835,86378,0
2014-05-08,32.835,33.161,32.402,32.51,106523,0
2014-05-09,32.348,33.197,32.204,33.143,118118,0
2014-05-12,33.369,33.937,33.161,33.884,121549,0
2014-05-13,33.802,33.856,33.17,33.187,170358,0
2014-05-14,33.087,33.087,32.132,32.212,163378,0
2014-05-15,31.971,32.222,31.403,32.051,173442,0
2014-05-16,31.963,32.141,31.49,31.905,128901,0
2014-05-19,31.735,32.474,31.735,32.466,84643,0
2014-05-20,32.394,32.394,31.717,32.051,172858,0
2014-05-21,32.268,32.466,31.915,32.177,93395,0
2014-05-22,32.286,32.466,32.222,32.286,68695,0
2014-05-23,32.375,32.684,32.304,32.519,103608,0
2014-05-27,32.754,33.187,32.42,33.097,95628,0
2014-05-28,32.917,32.917,32.051,32.295,253223,0
2014-05-29,32.457,32.494,32.041,32.132,153145,0
2014-05-30,32.231,32.567,31.945,32.051,166659,0
2014-06-02,32.222,32.304,31.644,32.069,177423,0
2014-06-03,31.915,32.195,31.428,31.835,652490,0
2014-06-04,31.827,32.141,31.67,32.087,156401,0
2014-06-05,32.031,33.034,31.915,32.917,171608,0
2014-06-06,33.127,33.451,33.078,33.214,118821,0
2014-06-09,33.187,33.846,33.187,33.811,92106,0
2014-06-10,33.811,33.811,33.278,33.586,99824,0
2014-06-11,33.286,33.521,33.01,33.243,149779,0
2014-06-12,33.151,33.316,32.733,33.106,123424,0
2014-06-13,33.243,33.57,32.851,32.978,141551,0
2014-06-16,33.008,33.008,32.314,32.423,191513,0
2014-06-17,32.333,33.151,32.25,33.042,222316,0
2014-06-18,33.116,33.197,32.834,33.177,177717,0
2014-06-19,33.197,33.286,32.824,33.05,129335,0
2014-06-20,33.206,33.361,32.933,33.058,415879,0
2014-06-23,33.151,33.151,32.742,32.806,112079,0
2014-06-24,32.67,33.224,32.571,32.67,164963,0
2014-06-25,32.452,32.968,32.031,32.905,103469,0
2014-06-26,33.033,33.033,32.423,32.895,69282,0
2014-06-27,32.631,32.998,32.623,32.887,192252,0
2014-06-30,32.915,32.978,32.58,32.923,134621,0
2014-07-01,33.177,34.331,33.058,33.787,247747,0
2014-07-02,33.77,34.079,33.333,33.404,113030,0
2014-07-03,33.67,34.132,33.66,33.914,84297,0
2014-07-07,33.888,33.888,33.414,33.488,120446,0
2014-07-08,33.414,33.497,32.988,33.077,199477,0
2014-07-09,33.296,33.387,32.923,32.968,90080,0
2014-07-10,32.46,32.933,32.314,32.604,135411,0
2014-07-11,32.469,32.75,32.324,32.551,87097,0
2014-07-14,32.87,32.895,32.614,32.724,121000,0
2014-07-15,32.742,32.958,32.469,32.842,97589,0
2014-07-16,32.851,32.851,32.106,32.196,171166,0
2014-07-17,31.914,31.986,31.397,31.495,149437,0
2014-07-18,31.495,32.069,31.215,31.953,170629,0
2014-07-21,31.642,32.324,31.633,32.161,211839,0
2014-07-22,32.106,32.759,32.106,32.46,254389,0
2014-07-23,32.505,32.834,32.196,32.369,124274,0
2014-07-24,32.478,32.842,32.123,32.769,184263,0
2014-07-25,32.442,32.806,32.324,32.67,166171,0
2014-07-28,32.688,32.688,32.022,32.115,252043,0
2014-07-29,32.115,32.369,31.995,32.152,182245,0
2014-07-30,32.369,32.742,32.213,32.604,168482,0
2014-07-31,32.297,32.532,32.031,32.041,169204,0
2014-08-01,32.096,32.232,31.377,31.714,240685,0
2014-08-04,31.885,32.115,31.387,31.651,381065,0
2014-08-05,31.485,31.885,31.387,31.657,93251,0
2014-08-06,31.475,31.995,31.475,31.706,159365,0
2014-08-07,31.676,31.76,31.042,31.314,177481,0
2014-08-08,31.314,31.986,31.314,31.944,174976,0
2014-08-11,32.069,32.123,31.815,31.885,264771,0
2014-08-12,31.768,32.106,31.714,31.885,166264,0
2014-08-13,31.962,32.397,31.962,32.186,141406,0
2014-08-14,32.25,32.478,32.013,32.069,174272,0
2014-08-15,32.397,32.405,31.475,31.724,180269,0
2014-08-18,32.051,32.359,32.022,32.232,134545,0
2014-08-19,32.288,32.497,32.152,32.27,82713,0
2014-08-20,32.196,32.196,31.777,31.979,79601,0
2014-08-21,31.962,32.478,31.524,32.324,88559,0
2014-08-22,32.35,32.631,32.25,32.452,90134,0
2014-08-25,32.532,32.706,32.27,32.405,66813,0
2014-08-26,32.387,32.733,32.306,32.641,116684,0
2014-08-27,32.742,32.742,32.369,32.433,70746,0
2014-08-28,32.397,32.397,31.914,31.986,81250,0
2014-08-29,32.004,32.213,31.885,32.142,83971,0
2014-09-02,32.324,32.571,32.041,32.488,80916,0
2014-09-03,32.714,32.714,32.232,32.288,86162,0
2014-09-04,32.28,32.66,32.115,32.186,72719,0
2014-09-05,32.022,32.324,31.841,32.223,69681,0
2014-09-08,32.26,32.46,32.069,32.423,80820,0
2014-09-09,32.314,32.442,31.934,32.213,135198,0
2014-09-10,32.213,32.688,32.213,32.58,77763,0
2014-09-11,32.505,32.835,32.413,32.808,74548,0
2014-09-12,32.817,33.02,32.468,32.808,101447,0
2014-09-15,32.725,32.835,32.294,32.367,108023,0
2014-09-16,32.267,32.386,31.938,32.074,101981,0
2014-09-17,32.138,32.376,31.762,32.056,81377,0
2014-09-18,32.092,32.817,32.092,32.487,102280,0
2014-09-19,32.541,32.917,32.112,32.112,252044,0
2014-09-22,32.018,32.165,31.726,31.79,108721,0
2014-09-23,31.771,31.908,31.276,31.285,144738,0
2014-09-24,31.285,31.688,31.212,31.495,118682,0
2014-09-25,31.495,31.495,30.963,31.127,161718,0
2014-09-26,31.147,31.396,31,31.267,103050,0
2014-09-29,31.008,31.212,30.909,31.067,89300,0
2014-09-30,31.092,31.166,30.798,30.808,200323,0
2014-10-01,30.77,30.936,30.358,30.525,414206,0
2014-10-02,30.505,30.917,30.459,30.743,136006,0
2014-10-03,31.108,31.186,30.761,30.788,113225,0
2014-10-06,30.828,30.873,30.467,30.561,86541,0
2014-10-07,30.394,30.552,30.122,30.122,137680,0
2014-10-08,30.14,31.248,30.122,31.239,298047,0
2014-10-09,31.118,31.118,30.633,30.652,246402,0
2014-10-10,30.496,31.204,30.459,30.828,217172,0
2014-10-13,30.909,31.533,30.89,31.156,159879,0
2014-10-14,31.396,32.036,31.258,31.808,208103,0
2014-10-15,31.312,31.642,30.294,31.166,314791,0
2014-10-16,30.733,32.065,30.733,31.918,145417,0
2014-10-17,32.202,32.348,31.186,31.267,213740,0
2014-10-20,31.194,31.624,30.982,31.348,156763,0
2014-10-21,31.459,32.277,31.295,32.22,149312,0
2014-10-22,32.322,32.614,31.974,32.018,150885,0
2014-10-23,32.441,32.799,32.238,32.303,190470,0
2014-10-24,32.277,32.522,32.22,32.413,155661,0
2014-10-27,32.277,32.799,32.138,32.77,150668,0
2014-10-28,32.77,33.882,32.77,33.863,157943,0
2014-10-29,33.826,34.248,33.322,34.109,135506,0
2014-10-30,33.899,34.466,33.743,34.311,149096,0
2014-10-31,34.862,35.209,34.466,34.991,235463,0
2014-11-03,35.091,35.468,34.641,34.753,155116,0
2014-11-04,34.633,34.889,34.285,34.677,136745,0
2014-11-05,34.852,35.1,34.624,34.916,101015,0
2014-11-06,35.027,35.322,34.871,35.184,85731,0
2014-11-07,35.091,35.227,34.661,35.081,120531,0
2014-11-10,35.138,35.237,34.789,35.2,104501,0
2014-11-11,35.256,35.314,34.568,35.237,89759,0
2014-11-12,35.184,35.77,35.184,35.76,92925,0
2014-11-13,35.779,35.779,35.147,35.156,110992,0
2014-11-14,35.227,35.275,34.815,35.054,120877,0
2014-11-17,34.999,34.999,34.32,34.376,177977,0
2014-11-18,34.485,34.641,34.376,34.415,80704,0
2014-11-19,34.303,34.303,33.588,33.853,90990,0
2014-11-20,33.623,34.229,33.522,34.202,53474,0
2014-11-21,34.677,34.677,33.798,33.916,111418,0
2014-11-24,34.019,34.466,33.962,34.431,150431,0
2014-11-25,34.568,34.568,34.046,34.532,92956,0
2014-11-26,34.624,34.641,34.366,34.624,94914,0
2014-11-28,34.715,34.725,33.816,33.926,95491,0
2014-12-01,33.946,34.091,33.478,33.698,244336,0
2014-12-02,33.788,34.504,33.779,34.118,148700,0
2014-12-03,34.073,34.67,33.882,34.551,129726,0
2014-12-04,34.431,34.532,34.109,34.285,144781,0
2014-12-05,34.466,35.493,34.32,34.88,148246,0
2014-12-08,34.753,35.367,34.568,34.825,150330,0
2014-12-09,34.366,35.422,34.32,35.402,178806,0
2014-12-10,35.314,35.314,34.431,34.466,247848,0
2014-12-11,34.717,34.865,34.423,34.717,134326,0
2014-12-12,34.256,34.688,34.005,34.08,225844,0
2014-12-15,34.283,34.355,33.83,33.895,277488,0
2014-12-16,33.811,34.405,33.755,33.782,305711,0
2014-12-17,33.792,34.551,33.533,34.494,236858,0
2014-12-18,34.939,35.086,34.607,34.967,129946,0
2014-12-19,34.902,35.224,34.543,34.949,733324,0
2014-12-22,34.949,35.214,34.707,35.115,139808,0
2014-12-23,35.301,35.501,34.986,35.327,133685,0
2014-12-24,35.321,35.41,34.902,35.214,83094,0
2014-12-26,35.337,35.55,35.198,35.345,55832,0
2014-12-29,35.311,36.06,35.311,35.872,271248,0
2014-12-30,35.699,36.06,35.699,35.79,132648,0
2014-12-31,36.002,36.012,35.189,35.253,135139,0
2015-01-02,35.373,35.501,34.448,34.865,125641,0
2015-01-05,34.587,34.855,33.951,33.986,149985,0
2015-01-06,34.015,34.097,33.274,33.331,155312,0
2015-01-07,33.635,33.792,33.293,33.506,104631,0
2015-01-08,33.848,34.256,33.635,33.986,115050,0
2015-01-09,34.043,34.071,33.109,33.129,144376,0
2015-01-12,33.173,33.173,32.617,32.703,114154,0
2015-01-13,32.933,33.479,32.268,32.608,158238,0
2015-01-14,32.278,32.35,31.545,32.007,152240,0
2015-01-15,31.906,32.138,31.585,31.749,228874,0
2015-01-16,31.565,32.608,31.565,32.554,164905,0
2015-01-20,32.617,32.646,32.055,32.22,165438,0
2015-01-21,32.091,32.443,31.805,31.936,183675,0
2015-01-22,32.359,33.145,31.509,33.017,431200,0
2015-01-23,32.814,32.923,32.073,32.073,185689,0
2015-01-26,31.936,32.434,31.629,32.359,181714,0
2015-01-27,31.851,32.278,31.841,31.963,182199,0
2015-01-28,32.148,32.165,31.008,31.067,292800,0
2015-01-29,31.086,31.768,31.008,31.722,217967,0
2015-01-30,31.389,31.647,31.077,31.093,295743,0
2015-02-02,31.157,32.248,31.157,32.182,324714,0
2015-02-03,32.278,33.099,32.278,32.617,160133,0
2015-02-04,32.584,32.784,32.258,32.313,120721,0
2015-02-05,32.434,33.07,32.434,33.009,121043,0
2015-02-06,33.164,33.709,33.009,33.182,182825,0
2015-02-09,32.969,33.06,32.278,32.378,144083,0
2015-02-10,32.554,32.608,32.101,32.574,123914,0
2015-02-11,32.415,32.584,32.174,32.378,67889,0
2015-02-12,32.499,33.034,32.397,32.979,120086,0
2015-02-13,32.886,33.173,32.656,33.08,115163,0
2015-02-17,33.099,33.35,32.814,33.322,100683,0
2015-02-18,33.164,33.265,32.665,32.814,102692,0
2015-02-19,32.646,32.904,32.48,32.627,122014,0
2015-02-20,32.507,32.804,31.926,32.756,149587,0
2015-02-23,32.729,32.85,32.424,32.774,82388,0
2015-02-24,32.747,33.256,32.747,32.886,91383,0
2015-02-25,32.784,32.941,32.248,32.584,318794,0
2015-02-26,32.59,33.034,32.415,32.832,268256,0
2015-02-27,32.832,33.06,32.599,32.84,200732,0
2015-03-02,32.923,33.367,32.766,33.164,165809,0
2015-03-03,33.027,33.155,32.525,32.72,160726,0
2015-03-04,32.535,32.747,32.313,32.434,133469,0
2015-03-05,32.415,32.48,31.955,32.443,93992,0
2015-03-06,32.12,33.119,32.12,32.47,129792,0
2015-03-09,32.452,32.878,32.452,32.665,113134,0
2015-03-10,32.434,32.47,31.988,32.045,112160,0
2015-03-11,32.055,32.304,31.887,32.12,185277,0
2015-03-12,32.81,33.482,32.446,33.454,241365,0
2015-03-13,33.509,33.509,32.68,33.238,179603,0
2015-03-16,33.482,33.565,33.043,33.284,156335,0
2015-03-17,33.034,33.546,32.876,33.526,157405,0
2015-03-18,33.36,33.687,32.68,32.977,173705,0
2015-03-19,32.876,33.128,32.558,33.108,121271,0
2015-03-20,33.294,33.424,32.967,33.192,837219,0
2015-03-23,33.192,33.49,33.043,33.192,199548,0
2015-03-24,33.182,33.36,32.857,33.043,251123,0
2015-03-25,33.059,33.079,32.399,32.51,168987,0
2015-03-26,32.361,32.651,32.064,32.578,162768,0
2015-03-27,32.568,32.892,32.175,32.66,242867,0
2015-03-30,32.885,33.36,32.67,33.043,102293,0
2015-03-31,32.699,33.128,32.699,33.007,117233,0
2015-04-01,32.911,33.192,32.529,32.911,132422,0
2015-04-02,32.725,33.05,32.613,32.931,138107,0
2015-04-06,32.641,32.949,32.297,32.558,163088,0
2015-04-07,32.578,32.921,32.325,32.735,141892,0
2015-04-08,32.771,32.987,32.67,32.707,155905,0
2015-04-09,32.651,32.847,32.361,32.622,85084,0
2015-04-10,32.829,32.885,32.464,32.68,112372,0
2015-04-13,32.725,33.145,32.493,33.069,66373,0
2015-04-14,33.015,33.043,32.586,32.885,189040,0
2015-04-15,32.931,33.284,32.79,33.098,116110,0
2015-04-16,33.034,33.314,32.699,33.238,100378,0
2015-04-17,32.901,32.987,32.548,32.613,172098,0
2015-04-20,32.548,33.304,32.418,33.238,218210,0
2015-04-21,33.332,33.575,32.958,33.108,149602,0
2015-04-22,33.145,33.62,32.977,33.341,157830,0
2015-04-23,33.275,33.556,33.137,33.482,212306,0
2015-04-24,33.36,33.36,32.771,32.837,106494,0
2015-04-27,32.892,33.201,32.473,32.762,116231,0
2015-04-28,32.876,33.378,32.68,33.378,115696,0
2015-04-29,33.145,33.387,32.901,33.05,152475,0
2015-04-30,32.857,33.128,32.446,32.594,201798,0
2015-05-01,32.78,32.997,32.138,32.249,138964,0
2015-05-04,32.249,32.519,32.193,32.446,122665,0
2015-05-05,32.325,32.631,32.259,32.51,130067,0
2015-05-06,32.594,32.79,32.315,32.771,101226,0
2015-05-07,32.641,32.82,32.446,32.586,64661,0
2015-05-08,32.762,32.876,32.51,32.762,95753,0
2015-05-11,32.716,33.247,32.66,33.069,105511,0
2015-05-12,32.94,33.182,32.427,33.025,104341,0
2015-05-13,33.145,33.284,32.725,33.164,95753,0
2015-05-14,33.229,33.247,32.921,33.182,100362,0
2015-05-15,33.209,33.209,32.39,32.651,106894,0
2015-05-18,32.558,33.434,32.418,33.304,136149,0
2015-05-19,33.397,33.649,33.257,33.49,138068,0
2015-05-20,33.575,33.575,33.098,33.294,133176,0
2015-05-21,33.108,33.405,32.699,33.137,128778,0
2015-05-22,33.137,33.284,32.829,32.885,81491,0
2015-05-26,32.707,32.8,32.427,32.725,143943,0
2015-05-27,32.911,33.192,32.603,33.098,90926,0
2015-05-28,32.967,33.284,32.829,33.275,91369,0
2015-05-29,33.164,33.229,32.651,32.931,81812,0
2015-06-01,33.128,33.128,32.558,32.81,77848,0
2015-06-02,32.8,33.517,32.68,33.238,113654,0
2015-06-03,33.434,33.76,33.145,33.667,124060,0
2015-06-04,33.63,33.697,33.118,33.387,79668,0
2015-06-05,33.593,34.366,33.378,34.329,184644,0
2015-06-08,34.227,34.416,33.938,34.078,124276,0
2015-06-09,34.162,34.787,34.041,34.433,96107,0
2015-06-10,34.424,35.233,34.386,34.851,154055,0
2015-06-11,34.729,35.115,34.543,35.086,135748,0
2015-06-12,35.096,35.115,34.71,35.058,124448,0
2015-06-15,34.72,35.125,34.307,34.861,142849,0
2015-06-16,34.71,35.236,34.493,35.135,134977,0
2015-06-17,35.255,35.255,34.307,34.439,97751,0
2015-06-18,34.523,34.889,34.156,34.739,153590,0
2015-06-19,34.795,35.144,34.513,35.115,406313,0
2015-06-22,35.255,35.576,35.03,35.323,129126,0
2015-06-23,35.416,35.727,35.199,35.717,167817,0
2015-06-24,35.642,35.866,35.377,35.623,123276,0
2015-06-25,35.782,35.978,35.295,35.801,163484,0
2015-06-26,35.998,36.327,35.792,36.214,312925,0
2015-06-29,35.763,36.262,35.359,35.416,174014,0
2015-06-30,35.773,36.037,35.406,35.509,123882,0
2015-07-01,35.96,36.384,35.67,36.233,169333,0
2015-07-02,36.291,36.291,35.386,35.623,133915,0
2015-07-06,35.199,35.848,34.832,35.773,207305,0
2015-07-07,35.65,35.988,35.115,35.792,364408,0
2015-07-08,35.386,35.773,35.377,35.557,284847,0
2015-07-09,36.075,36.159,35.529,35.876,192093,0
2015-07-10,36.346,36.562,35.916,36.46,224217,0
2015-07-13,36.657,36.977,36.346,36.657,156358,0
2015-07-14,36.535,36.75,36.198,36.713,148154,0
2015-07-15,36.685,37.015,36.291,36.723,122716,0
2015-07-16,36.93,37.266,36.535,37.051,233152,0
2015-07-17,37.061,37.061,36.179,36.601,135509,0
2015-07-20,36.291,37.306,36.205,37.266,173482,0
2015-07-21,37.354,38.077,36.882,37.079,258466,0
2015-07-22,36.987,37.607,36.987,37.418,180394,0
2015-07-23,37.379,37.512,36.478,36.554,203371,0
2015-07-24,36.46,36.545,35.933,36.083,200286,0
2015-07-27,35.978,36.11,35.529,35.933,123491,0
2015-07-28,36.243,36.243,35.604,35.96,140722,0
2015-07-29,35.968,36.159,35.584,35.857,136680,0
2015-07-30,35.782,35.998,35.49,35.943,226024,0
2015-07-31,36.101,36.101,35.538,35.943,179225,0
2015-08-03,36.028,36.159,35.499,35.924,139934,0
2015-08-04,35.988,36.515,35.763,36.037,89028,0
2015-08-05,36.272,36.704,35.951,36.243,103279,0
2015-08-06,36.346,36.45,35.773,35.943,84626,0
2015-08-07,35.717,36.092,35.153,35.548,100834,0
2015-08-10,35.782,35.951,35.463,35.689,119660,0
2015-08-11,35.349,35.857,35.096,35.416,132351,0
2015-08-12,35.265,35.265,34.439,34.739,90410,0
2015-08-13,34.861,35.039,34.588,34.71,82328,0
2015-08-14,34.691,35.096,34.691,35.076,69244,0
2015-08-17,34.908,35.315,34.739,35.125,82113,0
2015-08-18,35.115,35.323,34.72,34.936,63820,0
2015-08-19,34.832,34.908,34.533,34.578,94770,0
2015-08-20,34.343,34.465,33.986,34.09,217409,0
2015-08-21,33.452,34.26,32.961,33.92,288142,0
2015-08-24,32.277,33.658,32.162,32.454,255910,0
2015-08-25,33.055,33.723,32.107,32.162,179545,0
2015-08-26,32.895,33.385,32.35,33.32,135722,0
2015-08-27,33.667,33.705,32.971,33.159,180076,0
2015-08-28,33.32,33.47,32.924,33.281,140082,0
2015-08-31,33.074,33.564,32.85,33.525,104236,0
2015-09-01,32.971,33.103,32.277,32.436,173587,0
2015-09-02,32.727,32.943,32.568,32.943,102323,0
2015-09-03,32.971,33.281,32.859,33.019,102854,0
2015-09-04,32.84,33.074,32.463,32.914,90305,0
2015-09-08,33.32,33.619,32.904,33.564,73712,0
2015-09-09,33.658,33.817,33.271,33.32,99451,0
2015-09-10,33.281,33.827,33.055,33.535,83910,0
2015-09-11,33.299,33.725,33.222,33.64,78449,0
2015-09-14,33.601,33.858,33.374,33.469,170076,0
2015-09-15,33.498,34.199,33.498,34.03,93843,0
2015-09-16,34,34.267,33.545,34.114,124632,0
2015-09-17,34.039,34.682,33.402,33.688,261630,0
2015-09-18,33.232,33.64,33.089,33.507,686946,0
2015-09-21,33.773,34.257,33.773,34.048,94686,0
2015-09-22,33.64,34.068,33.62,33.848,74968,0
2015-09-23,33.944,34.36,33.791,34.248,124385,0
2015-09-24,33.934,34.626,33.934,34.542,114454,0
2015-09-25,34.901,35.393,34.578,35.033,197172,0
2015-09-28,34.93,35.328,34.692,35.178,248248,0
2015-09-29,35.178,35.366,34.797,35.006,166807,0
2015-09-30,35.252,35.356,34.769,35.252,210775,0
2015-10-01,35.281,35.356,34.598,35.053,146140,0
2015-10-02,34.635,34.807,34.248,34.807,329712,0
2015-10-05,35.1,35.65,35.1,35.603,96984,0
2015-10-06,35.622,35.849,35.346,35.603,115563,0
2015-10-07,35.793,36.305,35.65,36.296,135175,0
2015-10-08,36.143,36.78,36.06,36.76,137916,0
2015-10-09,36.903,36.959,36.39,36.494,147404,0
2015-10-12,36.494,36.873,36.04,36.818,89291,0
2015-10-13,36.674,37.234,36.448,36.457,141922,0
2015-10-14,36.419,36.513,35.603,35.679,188001,0
2015-10-15,35.888,36.808,35.699,36.798,188318,0
2015-10-16,36.931,37.064,36.409,36.76,119464,0
2015-10-19,36.589,37.035,36.589,36.798,86981,0
2015-10-20,36.76,37.271,36.76,37.206,63066,0
2015-10-21,37.261,37.452,36.599,36.656,167017,0
2015-10-22,36.998,38.41,36.533,37.651,256324,0
2015-10-23,38.126,38.837,37.972,38.799,181147,0
2015-10-26,38.516,38.525,37.766,38.239,168494,0
2015-10-27,37.937,38.249,37.641,37.821,146669,0
2015-10-28,37.841,39.462,37.747,39.425,162167,0
2015-10-29,39.168,39.416,38.782,39.396,218683,0
2015-10-30,39.329,39.329,38.382,38.658,215732,0
2015-11-02,38.694,39.045,38.42,38.685,162160,0
2015-11-03,38.712,39.302,38.317,39.302,209721,0
2015-11-04,39.302,39.378,38.817,39.188,173628,0
2015-11-05,39.216,39.966,39.216,39.728,167756,0
2015-11-06,40.23,41.285,39.832,40.649,182411,0
2015-11-09,40.649,40.856,39.956,40.25,140197,0
2015-11-10,40.062,40.669,39.936,40.308,123576,0
2015-11-11,40.527,40.988,39.861,40.023,87939,0
2015-11-12,39.766,39.89,39.255,39.329,69591,0
2015-11-13,39.045,39.624,38.61,38.772,104597,0
2015-11-16,38.694,39.142,38.41,39.122,262020,0
2015-11-17,39.311,39.757,38.827,39.369,178406,0
2015-11-18,39.444,40.213,39.273,40.052,210880,0
2015-11-19,39.9,40.194,39.653,39.786,102699,0
2015-11-20,40.062,40.335,39.681,40.062,158159,0
2015-11-23,40.052,40.326,39.747,40.146,174399,0
2015-11-24,39.832,40.326,39.586,40.317,133803,0
2015-11-25,40.268,40.555,39.936,40.308,101012,0
2015-11-27,40.298,40.734,40.088,40.669,61471,0
2015-11-30,40.724,41.124,40.507,40.906,138655,0
2015-12-01,40.906,41.836,40.734,40.772,221907,0
2015-12-02,40.801,40.98,40.393,40.477,208655,0
2015-12-03,40.772,41.076,39.946,39.975,309535,0
2015-12-04,40.043,40.809,39.663,40.772,422816,0
2015-12-07,40.659,40.98,39.502,39.832,322753,0
2015-12-08,39.634,39.928,38.999,39.188,229601,0
2015-12-09,39.122,39.832,38.61,38.752,253269,0
2015-12-10,38.629,38.799,37.908,38.629,472163,0
2015-12-11,37.692,38.456,36.832,37.261,463442,0
2015-12-14,37.08,38.639,36.688,37.769,532515,0
2015-12-15,38.208,39.422,37.902,39.146,529888,0
2015-12-16,39.536,39.536,38.255,39.116,313077,0
2015-12-17,39.097,39.326,38.255,38.56,298846,0
2015-12-18,38.246,38.39,37.616,38.132,2328301,0
2015-12-21,38.228,38.906,37.95,38.38,359849,0
2015-12-22,38.515,38.515,37.702,38.437,194286,0
2015-12-23,38.658,38.81,38.304,38.466,136867,0
2015-12-24,38.361,38.819,38.294,38.649,104421,0
2015-12-28,38.476,38.743,38.036,38.676,100834,0
2015-12-29,38.848,39.211,38.685,39.163,92183,0
2015-12-30,39.192,39.192,38.723,38.773,91270,0
2015-12-31,38.542,38.81,38.169,38.169,158584,0
2016-01-04,37.367,37.558,36.678,36.927,278769,0
2016-01-05,37.061,37.519,36.936,37.339,215987,0
2016-01-06,36.785,37.363,36.593,37.233,175677,0
2016-01-07,36.478,36.936,36.104,36.123,235390,0
2016-01-08,36.354,36.698,35.709,35.742,264053,0
2016-01-11,35.952,36.46,35.829,36.02,204773,0
2016-01-12,36.392,36.392,35.57,36.143,206709,0
2016-01-13,36.278,36.46,34.529,34.576,274600,0
2016-01-14,34.834,35.378,34.303,35.034,231116,0
2016-01-15,34.023,34.653,33.792,34.624,275256,0
2016-01-19,34.998,35.254,34.366,34.529,219532,0
2016-01-20,34.033,34.853,33.578,34.548,346681,0
2016-01-21,34.262,34.529,33.478,33.497,339610,0
2016-01-22,34.061,34.061,33.449,33.908,310237,0
2016-01-25,33.764,33.764,32.751,32.942,267226,0
2016-01-26,33.209,33.898,33.152,33.745,257065,0
2016-01-27,33.736,34.624,33.449,34.042,247076,0
2016-01-28,34.499,35.17,34.341,34.7,270213,0
2016-01-29,35.092,35.97,34.739,35.97,450738,0
2016-02-01,35.761,35.761,35.122,35.378,209061,0
2016-02-02,34.998,35.053,34.557,34.778,269621,0
2016-02-03,35.044,35.245,34.127,35.026,208979,0
2016-02-04,34.949,35.598,34.725,35.044,157489,0
2016-02-05,35.007,35.341,34.309,34.317,291560,0
2016-02-08,33.954,34.416,33.534,34.29,225679,0
2016-02-09,33.821,34.406,33.726,34.193,206248,0
2016-02-10,34.366,34.787,34.061,34.098,178227,0
2016-02-11,33.449,33.84,33.162,33.601,196216,0
2016-02-12,34.079,34.787,34.07,34.749,210947,0
2016-02-16,35.245,35.522,34.768,35.314,183344,0
2016-02-17,35.79,35.799,35.17,35.254,192317,0
2016-02-18,35.264,35.354,34.749,35.026,164998,0
2016-02-19,34.901,35.561,34.759,35.264,179244,0
2016-02-22,35.589,35.79,35.369,35.552,138502,0
2016-02-23,35.397,35.437,34.92,35.034,129434,0
2016-02-24,34.606,35.112,34.147,35.102,124017,0
2016-02-25,35.122,35.314,34.749,35.245,180941,0
2016-02-26,35.476,36.068,35.337,35.943,129780,0
2016-02-29,35.943,35.97,35.35,35.387,195208,0
2016-03-01,35.656,36.402,35.656,36.402,152400,0
2016-03-02,36.431,36.602,36.039,36.563,143857,0
2016-03-03,36.602,37.128,36.46,37.099,208618,0
2016-03-04,37.215,37.376,36.745,37.128,180508,0
2016-03-07,36.879,37.529,36.879,37.492,154015,0
2016-03-08,37.157,37.395,36.813,36.869,199327,0
2016-03-09,37.118,37.261,36.382,36.469,141011,0
2016-03-10,36.66,36.908,36.049,36.612,143742,0
2016-03-11,36.891,37.508,36.8,37.45,144056,0
2016-03-14,37.296,37.47,36.854,37.238,133428,0
2016-03-15,36.939,37.355,36.756,36.854,137753,0
2016-03-16,36.66,37.238,36.371,36.632,141881,0
2016-03-17,36.555,37.566,36.255,37.402,272312,0
2016-03-18,37.642,37.745,37.335,37.72,781041,0
2016-03-21,37.479,37.865,37.007,37.276,262815,0
2016-03-22,36.998,37.2,36.66,37.007,171104,0
2016-03-23,36.881,37.045,36.449,36.545,186368,0
2016-03-24,36.275,36.535,35.985,36.477,109422,0
2016-03-28,36.525,36.969,36.284,36.66,136209,0
2016-03-29,36.477,37.017,36.139,36.988,200764,0
2016-03-30,37.2,37.479,37.045,37.22,146900,0
2016-03-31,37.122,37.316,36.674,36.815,146271,0
2016-04-01,36.602,37.103,36.265,37.045,114580,0
2016-04-04,37.007,37.082,36.545,36.939,156713,0
2016-04-05,36.555,36.756,36.083,36.11,151663,0
2016-04-06,36.119,36.39,35.87,36.303,87203,0
2016-04-07,35.995,35.995,35.273,35.437,108866,0
2016-04-08,35.812,36.149,35.523,35.726,100145,0
2016-04-11,36.044,36.598,35.927,36.083,138905,0
2016-04-12,36.169,36.622,36.018,36.545,122493,0
2016-04-13,36.746,37.701,36.746,37.701,202747,0
2016-04-14,37.596,38.143,37.503,37.769,156391,0
2016-04-15,37.769,37.923,37.392,37.556,147690,0
2016-04-18,37.372,37.845,37.372,37.796,107355,0
2016-04-19,37.805,38.086,37.586,38.048,99320,0
2016-04-20,38.095,38.511,37.671,38.413,146034,0
2016-04-21,38.298,38.43,37.759,37.923,112914,0
2016-04-22,38.018,38.472,37.825,38.385,160737,0
2016-04-25,38.298,38.298,37.18,37.769,160290,0
2016-04-26,37.979,38.492,37.787,38.492,155013,0
2016-04-27,38.492,38.538,38.086,38.501,141181,0
2016-04-28,38.153,38.607,38.038,38.125,94239,0
2016-04-29,37.989,38.413,37.835,38.125,133915,0
2016-05-02,38.162,38.557,38.028,38.442,117961,0
2016-05-03,38.009,38.153,37.421,37.691,75864,0
2016-05-04,37.345,37.961,37.055,37.45,100860,0
2016-05-05,37.632,37.785,37.238,37.296,79421,0
2016-05-06,37.065,37.499,36.91,37.499,147232,0
2016-05-09,37.286,37.75,37.2,37.479,82785,0
2016-05-10,37.74,38.058,37.632,37.951,88783,0
2016-05-11,37.779,38.058,37.576,37.596,103585,0
2016-05-12,37.815,38.028,37.517,37.787,113710,0
2016-05-13,37.614,38.259,37.122,37.276,121498,0
2016-05-16,37.392,38.028,37.306,37.75,105308,0
2016-05-17,37.73,38.018,36.728,36.939,139724,0
2016-05-18,36.746,38.268,36.746,38.068,245780,0
2016-05-19,37.796,38.501,37.499,37.961,149948,0
2016-05-20,38.192,38.511,38.009,38.318,121139,0
2016-05-23,38.202,38.408,37.999,38.125,117915,0
2016-05-24,38.423,39.117,38.298,39.069,161072,0
2016-05-25,39.184,39.733,39.112,39.541,99071,0
2016-05-26,39.503,39.503,39.011,39.155,53167,0
2016-05-27,39.243,39.667,39.069,39.647,90589,0
2016-05-31,39.714,39.829,38.892,39.733,165619,0
2016-06-01,39.473,40.023,39.338,39.839,106429,0
2016-06-02,39.618,39.945,39.454,39.898,83973,0
2016-06-03,39.416,39.551,38.673,39.493,158035,0
2016-06-06,39.628,40.282,39.589,39.965,98610,0
2016-06-07,40.07,40.088,39.724,39.802,77066,0
2016-06-08,39.821,40.099,39.425,39.984,75066,0
2016-06-09,39.714,39.926,39.203,39.811,96087,0
2016-06-10,39.338,39.859,39.262,39.743,106220,0
2016-06-13,39.685,40.03,39.403,39.491,140610,0
2016-06-14,39.307,39.792,39.093,39.423,204610,0
2016-06-15,39.617,39.947,39.17,39.335,93423,0
2016-06-16,39.034,39.375,38.841,39.17,86486,0
2016-06-17,39.258,39.433,38.472,38.802,412546,0
2016-06-20,39.375,39.908,39.277,39.287,129178,0
2016-06-21,39.345,39.568,38.967,39.501,100624,0
2016-06-22,39.501,39.899,39.297,39.335,67151,0
2016-06-23,39.908,40.957,39.908,40.947,246319,0
2016-06-24,38.879,39.555,38.568,38.588,320625,0
2016-06-27,38.035,38.2,37.083,37.326,173217,0
2016-06-28,37.957,38.267,37.52,38.084,141572,0
2016-06-29,38.558,38.841,38.055,38.821,138934,0
2016-06-30,38.976,39.899,38.423,39.889,179564,0
2016-07-01,39.491,39.714,38.908,39.345,101710,0
2016-07-05,38.948,38.948,38.452,38.792,106476,0
2016-07-06,38.442,39.199,38.442,39.044,115192,0
2016-07-07,39.151,39.694,39.024,39.393,96065,0
2016-07-08,39.967,40.035,39.656,39.869,211452,0
2016-07-11,40.191,40.714,40.035,40.616,125977,0
2016-07-12,40.791,41.414,40.754,41.288,148324,0
2016-07-13,41.414,41.481,41.044,41.288,148818,0
2016-07-14,41.647,41.987,41.529,41.588,113153,0
2016-07-15,41.849,42.171,41.559,41.898,168287,0
2016-07-18,41.947,42.072,41.404,41.443,121270,0
2016-07-19,41.219,41.743,41.219,41.452,104763,0
2016-07-20,41.627,41.792,41.114,41.433,100662,0
2016-07-21,41.694,42.365,40.929,42.267,281440,0
2016-07-22,41.657,42.762,40.879,42.685,180793,0
2016-07-25,42.646,42.646,42.141,42.247,138258,0
2016-07-26,42.132,42.811,42.132,42.762,214550,0
2016-07-27,42.752,43.174,42.505,43.044,229029,0
2016-07-28,42.84,43.112,42.471,43.014,123281,0
2016-07-29,42.967,43.064,42.636,42.84,239913,0
2016-08-01,42.917,43.141,42.685,42.792,165982,0
2016-08-02,42.86,42.985,42.306,42.558,165113,0
2016-08-03,42.558,42.947,42.549,42.908,156612,0
2016-08-04,42.83,43.066,42.481,42.889,111688,0
2016-08-05,43.169,44.024,43.136,43.908,151390,0
2016-08-08,44.024,44.122,43.258,43.49,128223,0
2016-08-09,43.52,43.82,43.384,43.82,88771,0
2016-08-10,43.937,43.937,43.209,43.441,89076,0
2016-08-11,43.539,44.015,43.475,43.888,138984,0
2016-08-12,43.53,43.606,43.131,43.394,118647,0
2016-08-15,43.635,43.772,43.432,43.733,68696,0
2016-08-16,43.539,43.84,43.335,43.675,73559,0
2016-08-17,43.569,43.995,43.569,43.801,71877,0
2016-08-18,43.781,44.189,43.695,44.189,77983,0
2016-08-19,44.198,44.519,43.733,44.335,191751,0
2016-08-22,44.218,44.403,43.966,44.393,135774,0
2016-08-23,44.597,44.811,44.471,44.684,112685,0
2016-08-24,44.637,44.897,44.452,44.897,77432,0
2016-08-25,44.703,45.325,44.703,45.306,88457,0
2016-08-26,45.325,45.625,45.131,45.403,119174,0
2016-08-29,45.335,45.8,45.111,45.53,91834,0
2016-08-30,45.549,45.917,45.325,45.84,141627,0
2016-08-31,45.87,46.102,45.421,46.063,181694,0
2016-09-01,46.082,46.228,45.451,46.015,92838,0
2016-09-02,46.188,46.472,45.947,46.472,126748,0
2016-09-06,46.432,46.432,45.675,45.956,145306,0
2016-09-07,45.78,46.333,45.695,46.277,345430,0
2016-09-08,46.383,46.472,46.072,46.422,118830,0
2016-09-09,46.353,46.781,46.043,46.063,157168,0
2016-09-12,45.82,46.297,45.325,46.257,128953,0
2016-09-13,45.759,45.935,45.299,45.759,106509,0
2016-09-14,45.681,45.886,45.202,45.231,117659,0
2016-09-15,45.299,45.701,45.183,45.691,69809,0
2016-09-16,45.681,45.681,45.007,45.339,349544,0
2016-09-19,45.515,45.973,45.279,45.515,134069,0
2016-09-20,45.787,45.973,45.651,45.711,81359,0
2016-09-21,45.935,46.139,45.593,46.091,128784,0
2016-09-22,46.414,46.844,46.228,46.785,155101,0
2016-09-23,46.492,46.95,46.448,46.756,119043,0
2016-09-26,46.423,46.56,45.787,45.807,103155,0
2016-09-27,45.582,46.339,45.582,46.334,113435,0
2016-09-28,46.52,46.902,46.325,46.882,106931,0
2016-09-29,46.756,47,46.218,46.297,89477,0
2016-09-30,46.59,47.283,46.423,47.02,160816,0
2016-10-03,46.853,46.985,46.023,46.297,151059,0
2016-10-04,46.433,46.599,46.091,46.334,95187,0
2016-10-05,46.599,47.146,46.333,46.892,96186,0
2016-10-06,46.892,47.117,46.648,47.049,86152,0
2016-10-07,47.049,47.049,46.423,46.824,100764,0
2016-10-10,47.117,47.743,46.932,47.567,171919,0
2016-10-11,47.459,47.684,46.932,47.244,103281,0
2016-10-12,47.244,47.538,46.844,46.892,162515,0
2016-10-13,46.463,46.463,45.797,46.023,134651,0
2016-10-14,46.334,46.873,46.247,46.404,80755,0
2016-10-17,46.325,46.716,45.719,45.787,123658,0
2016-10-18,46.247,46.252,45.394,46.101,85439,0
2016-10-19,46.307,46.902,46.307,46.668,93120,0
2016-10-20,46.54,46.912,46.257,46.423,94582,0
2016-10-21,45.915,46.51,45.915,46.423,74435,0
2016-10-24,42.778,46.834,41.702,45.631,568008,0
2016-10-25,45.983,46.423,45.727,45.915,293300,0
2016-10-26,45.749,46.492,45.651,45.827,186896,0
2016-10-27,46.208,46.208,45.416,45.681,302849,0
2016-10-28,45.651,45.954,45.104,45.269,192217,0
2016-10-31,45.279,46.101,45.269,46.042,256298,0
2016-11-01,46.307,46.394,45.435,45.691,151842,0
2016-11-02,45.445,45.611,44.849,45.025,77466,0
2016-11-03,45.231,45.407,44.948,45.045,92178,0
2016-11-04,45.113,45.729,44.752,45.192,103143,0
2016-11-07,46.023,46.178,45.857,46.081,204693,0
2016-11-08,45.973,46.307,45.564,45.641,131129,0
2016-11-09,46.003,47.743,46.003,47.625,345516,0
2016-11-10,47.869,49.746,47.869,49.532,275735,0
2016-11-11,49.433,52.13,49.433,52.072,378878,0
2016-11-14,52.668,53.793,52.15,52.991,240683,0
2016-11-15,52.356,52.942,51.613,52.824,218440,0
2016-11-16,52.277,52.736,52.121,52.552,192037,0
2016-11-17,52.864,53.684,52.738,53.646,165794,0
2016-11-18,53.704,54.623,53.421,54.573,234714,0
2016-11-21,54.526,54.859,53.572,54.427,160097,0
2016-11-22,54.711,54.819,54.359,54.73,194126,0
2016-11-23,54.789,55.463,54.33,55.258,156949,0
2016-11-25,55.258,55.396,54.829,55.376,43484,0
2016-11-28,55.171,55.512,54.829,55.053,187626,0
2016-11-29,55.277,55.639,55.053,55.327,191106,0
2016-11-30,55.864,56.289,55.386,55.415,134221,0
2016-12-01,55.795,56.461,55.346,56.441,136209,0
2016-12-02,56.03,56.099,55.23,55.582,151727,0
2016-12-05,56.03,56.723,55.808,56.686,178176,0
2016-12-06,57.125,58.151,56.597,57.506,250799,0
2016-12-07,57.761,58.161,57.076,58.044,221563,0
2016-12-08,58.533,59.773,57.838,59.646,218841,0
2016-12-09,59.812,60.497,59.177,60.468,181971,0
2016-12-12,60.096,60.516,59.187,59.412,168629,0
2016-12-13,59.55,59.707,58.606,59.51,137984,0
2016-12-14,58.724,59.275,58.499,58.94,151357,0
2016-12-15,59.078,60.291,58.596,60.198,316472,0
2016-12-16,60.503,60.503,58.95,59.294,616334,0
2016-12-19,59.48,59.707,58.419,59.49,228471,0
2016-12-20,59.785,60.708,59.785,60.493,203788,0
2016-12-21,60.561,60.65,60.119,60.365,164929,0
2016-12-22,60.296,60.895,59.894,60.374,229231,0
2016-12-23,60.503,60.641,60.168,60.277,101139,0
2016-12-27,60.541,61.249,60.345,61.151,186582,0
2016-12-28,61.072,61.298,60.394,60.65,90241,0
2016-12-29,60.836,61.132,60.041,60.611,118831,0
2016-12-30,60.571,60.905,60.247,60.708,230305,0
2017-01-03,61.181,61.642,60.09,60.778,260946,0
2017-01-04,61.004,61.94,60.895,61.229,391477,0
2017-01-05,61.21,61.21,58.931,59.147,332604,0
2017-01-06,59.647,59.647,58.479,58.901,395327,0
2017-01-09,58.39,58.803,57.683,57.762,330449,0
2017-01-10,58.007,59.196,57.683,58.94,287417,0
2017-01-11,58.95,59.452,58.302,59.432,212387,0
2017-01-12,58.734,59.009,56.602,57.467,396845,0
2017-01-13,57.781,58.803,57.643,58.105,257252,0
2017-01-17,57.181,57.712,56.396,56.396,291225,0
2017-01-18,56.484,56.886,55.815,56.366,365922,0
2017-01-19,56.582,56.779,55.688,56.239,216416,0
2017-01-20,56.179,57.329,56.179,56.896,271249,0
2017-01-23,56.258,57.958,55.885,57.525,453150,0
2017-01-24,57.752,59.191,57.496,58.931,333480,0
2017-01-25,59.637,61.367,59.618,61.171,586534,0
2017-01-26,61.436,61.495,60.09,60.641,436262,0
2017-01-27,60.424,60.65,59.28,59.422,339650,0
2017-01-30,58.843,58.843,57.231,57.595,496316,0
2017-01-31,57.28,57.967,56.896,57.339,2181035,0
2017-02-01,58.174,58.754,57.196,57.388,305900,0
2017-02-02,57.005,57.191,56.553,56.651,270507,0
2017-02-03,57.545,58.459,57.221,58.312,270704,0
2017-02-06,58.076,58.39,57.712,57.762,194769,0
2017-02-07,57.781,58.056,57.27,57.722,276892,0
2017-02-08,57.3,57.3,56.356,57.133,215533,0
2017-02-09,57.123,58.39,57.123,57.752,273053,0
2017-02-10,58.017,58.513,57.398,57.772,197954,0
2017-02-13,58.272,59.048,58.047,58.381,185632,0
2017-02-14,58.409,59.206,57.967,59.117,192953,0
2017-02-15,59.117,59.609,58.843,59.313,161342,0
2017-02-16,59.127,59.422,58.596,59.313,198656,0
2017-02-17,58.999,59.038,58.459,58.999,211392,0
2017-02-21,59.216,59.647,59.053,59.628,322086,0
2017-02-22,59.393,60.168,59.206,59.923,231295,0
2017-02-23,59.756,60.021,58.96,59.904,198304,0
2017-02-24,59.107,59.49,58.931,59.156,259300,0
2017-02-27,59.048,59.343,58.783,59.265,183631,0
2017-02-28,58.871,58.96,58.125,58.371,211551,0
2017-03-01,59.647,60.178,59.255,59.775,336351,0
2017-03-02,59.775,59.775,57.712,57.752,180748,0
2017-03-03,57.772,58.242,57.585,57.79,201237,0
2017-03-06,57.28,57.948,56.906,57.555,211273,0
2017-03-07,57.31,57.595,56.799,56.848,238696,0
2017-03-08,57.201,57.673,56.101,56.12,211918,0
2017-03-09,56.386,57.064,56.056,56.445,187743,0
2017-03-10,56.828,56.986,55.825,56.376,195096,0
2017-03-13,56.376,57.107,56.119,56.347,179149,0
2017-03-14,55.812,56.593,55.448,56.485,139673,0
2017-03-15,56.721,57.245,56.356,56.435,213717,0
2017-03-16,56.821,57.147,56.435,56.623,204569,0
2017-03-17,56.831,57.463,56.361,57.374,1117747,0
2017-03-20,57.009,57.009,56.347,56.465,170981,0
2017-03-21,56.919,56.919,52.879,52.928,511968,0
2017-03-22,52.355,53.037,51.396,52.039,440888,0
2017-03-23,52.563,53.402,52.087,52.553,340292,0
2017-03-24,52.681,53.352,52.256,52.721,373987,0
2017-03-27,51.337,52.414,50.981,52.305,210606,0
2017-03-28,51.92,53.59,51.88,53.313,284442,0
2017-03-29,53.195,53.422,52.671,52.977,148267,0
2017-03-30,53.175,55.101,53.175,54.884,356891,0
2017-03-31,54.577,55.092,54.153,54.321,307373,0
2017-04-03,54.4,54.549,53.046,53.6,240558,0
2017-04-04,53.452,53.786,52.869,53.254,195061,0
2017-04-05,53.788,54.079,52.039,52.098,226673,0
2017-04-06,52.128,52.898,51.476,52.799,179375,0
2017-04-07,52.108,52.908,52.108,52.573,230265,0
2017-04-10,52.611,53.066,51.722,52.256,177113,0
2017-04-11,51.989,52.977,51.792,52.957,193131,0
2017-04-12,52.721,53.076,52.098,52.405,148977,0
2017-04-13,52.068,52.503,51.001,51.041,234384,0
2017-04-17,51.179,51.93,50.764,51.9,180154,0
2017-04-18,51.406,52.453,51.258,52.325,259244,0
2017-04-19,52.533,53.294,52.345,52.769,235683,0
2017-04-20,53.323,53.876,52.834,53.778,225314,0
2017-04-21,53.165,54.311,53.165,53.788,278259,0
2017-04-24,55.151,55.626,54.795,55.161,518197,0
2017-04-25,56.119,57.592,56.119,56.909,690214,0
2017-04-26,56.653,57.344,56.03,56.761,424773,0
2017-04-27,56.861,56.969,55.99,56.297,343617,0
2017-04-28,56.415,56.899,55.22,55.279,2331198,0
2017-05-01,55.764,56.673,54.762,56.238,368204,0
2017-05-02,56.188,56.218,55.299,55.872,326118,0
2017-05-03,55.388,56.475,55.388,56.257,259301,0
2017-05-04,56.751,57.166,56.188,56.771,186082,0
2017-05-05,56.929,56.949,55.951,56.673,219025,0
2017-05-08,56.673,56.889,56.05,56.525,160990,0
2017-05-09,56.851,56.999,55.832,56.09,149165,0
2017-05-10,55.892,56.347,55.645,56.03,283123,0
2017-05-11,55.626,55.784,54.642,55.299,385700,0
2017-05-12,54.875,55.368,54.331,55.319,1011235,0
2017-05-15,55.626,56.198,54.894,55.279,598123,0
2017-05-16,55.644,56.287,54.993,56.267,350759,0
2017-05-17,54.745,55.146,53.204,53.53,370357,0
2017-05-18,53.422,54.015,53.165,53.668,205665,0
2017-05-19,53.846,53.995,53.195,53.234,259818,0
2017-05-22,53.284,54.034,52.967,53.906,218111,0
2017-05-23,53.896,54.755,53.254,54.499,204813,0
2017-05-24,54.479,54.785,53.866,54.271,171367,0
2017-05-25,54.084,54.568,53.195,54.183,155301,0
2017-05-26,53.906,54.222,53.55,53.856,152849,0
2017-05-30,53.59,53.846,52.631,53.125,181733,0
2017-05-31,53.165,53.175,51.944,53.116,186847,0
2017-06-01,53.452,54.341,52.799,54.331,260826,0
2017-06-02,53.688,54.943,53.491,54.331,236605,0
2017-06-05,54.341,54.707,53.9,53.906,166933,0
2017-06-06,53.274,53.906,52.641,53.352,240426,0
2017-06-07,53.58,54.143,53.333,53.482,323089,0
2017-06-08,53.402,55.644,53.402,55.111,335085,0
2017-06-09,54.983,57.404,54.983,57.038,310251,0
2017-06-12,57.058,58.095,56.653,57.334,424754,0
2017-06-13,57.762,58.189,56.987,57.613,218482,0
2017-06-14,56.748,57.285,55.953,57.156,290349,0
2017-06-15,56.559,57.762,56.321,57.374,186160,0
2017-06-16,57.096,57.603,56.401,56.679,1234828,0
2017-06-19,57.265,57.603,56.291,56.44,186679,0
2017-06-20,56.142,56.301,55.596,55.636,189031,0
2017-06-21,55.725,55.804,54.722,54.811,192433,0
2017-06-22,54.682,55.079,54.135,54.722,251810,0
2017-06-23,55.01,55.159,54.334,54.712,546614,0
2017-06-26,54.791,55.129,53.976,54.314,135225,0
2017-06-27,54.513,55.149,54.165,54.483,152713,0
2017-06-28,55.099,55.894,55.049,55.278,262787,0
2017-06-29,57.623,57.623,55.278,56.162,143203,0
2017-06-30,56.351,56.351,55.268,55.407,214176,0
2017-07-03,55.715,57.205,55.628,56.927,88760,0
2017-07-05,57.007,57.007,55.834,56.351,121894,0
2017-07-06,56.182,56.54,55.576,55.685,171282,0
2017-07-07,55.983,56.45,55.159,56.172,132188,0
2017-07-10,56.073,56.172,55.278,55.318,188277,0
2017-07-11,55.377,55.377,54.354,54.851,273309,0
2017-07-12,54.632,55.526,54.463,55.02,200542,0
2017-07-13,55.218,55.218,54.612,54.861,148021,0
2017-07-14,54.195,54.871,53.937,54.543,177895,0
2017-07-17,54.503,54.9,54.125,54.414,151992,0
2017-07-18,54.026,54.473,53.668,54.135,175385,0
2017-07-19,54.185,54.677,54.036,54.374,163086,0
2017-07-20,54.404,54.563,53.718,54.225,134800,0
2017-07-21,54.771,55.119,53.668,53.937,168883,0
2017-07-24,53.947,54.344,53.837,54.175,91354,0
2017-07-25,55.328,55.586,54.751,55.318,162690,0
2017-07-26,55.308,55.328,53.857,54.026,108729,0
2017-07-27,54.235,54.672,53.748,54.056,166999,0
2017-07-28,53.966,54.006,53.261,53.817,127736,0
2017-07-31,54.265,55.159,53.971,54.543,381996,0
2017-08-01,55.357,55.447,54.354,55.089,208413,0
2017-08-02,55.069,55.516,54.582,55.357,195799,0
2017-08-03,54.96,55.596,54.324,54.503,117431,0
2017-08-04,55.308,55.477,54.93,55.238,87635,0
2017-08-07,55.228,55.457,54.483,54.553,138185,0
2017-08-08,54.513,55.814,54.205,54.622,98034,0
2017-08-09,54.145,54.324,53.549,53.778,218071,0
2017-08-10,53.35,53.4,52.387,52.407,167831,0
2017-08-11,52.119,52.903,51.671,51.92,143889,0
2017-08-14,52.725,53.47,52.427,53.38,120802,0
2017-08-15,53.808,53.808,52.804,52.903,122466,0
2017-08-16,53.102,53.42,52.526,52.764,121248,0
2017-08-17,52.476,52.764,50.966,51.175,172712,0
2017-08-18,50.777,51.522,50.431,51.304,163411,0
2017-08-21,51.165,51.239,50.539,50.936,166767,0
2017-08-22,51.354,51.473,51.075,51.383,114467,0
2017-08-23,50.887,51.91,50.698,51.354,101437,0
2017-08-24,51.582,51.602,51.135,51.572,73949,0
2017-08-25,51.821,52.148,51.552,51.93,84443,0
2017-08-28,52.059,52.109,51.359,51.622,121961,0
2017-08-29,50.966,51.522,50.767,51.334,153345,0
2017-08-30,51.324,51.701,51.125,51.344,83062,0
2017-08-31,51.513,51.721,51.046,51.125,136528,0
2017-09-01,51.344,51.85,50.976,51.334,131240,0
2017-09-05,50.926,51.105,49.983,50.072,197697,0
2017-09-06,50.41,50.588,49.883,49.992,170998,0
2017-09-07,49.973,49.973,48.572,48.79,126256,0
2017-09-08,48.621,49.827,48.621,49.416,87648,0
2017-09-11,50.102,50.966,50.102,50.37,167696,0
2017-09-12,50.469,51.632,50.469,51.503,176587,0
2017-09-13,51.383,52.039,51.205,51.9,190840,0
2017-09-14,52.14,52.14,51.48,51.58,189708,0
2017-09-15,51.64,52.18,51.39,51.99,727475,0
2017-09-18,52.14,52.77,52,52.4,239156,0
2017-09-19,52.38,52.99,52.27,52.36,276429,0
2017-09-20,52.25,53.37,51.86,53.08,184161,0
2017-09-21,53.09,53.39,52.84,52.96,136051,0
2017-09-22,52.7,53.38,52.7,53.09,148352,0
2017-09-25,52.94,53.51,52.33,53.15,186657,0
2017-09-26,53.27,53.72,53.07,53.39,172023,0
2017-09-27,54.26,55.1,53.35,54.53,327671,0
2017-09-28,54.6,54.9,54.07,54.82,160555,0
2017-09-29,54.83,55.52,54.63,55.25,244813,0
2017-10-02,55.16,55.91,54.57,55.86,225067,0
2017-10-03,56,56,55.02,55.86,175743,0
2017-10-04,55.7,55.77,54.97,55.14,147162,0
2017-10-05,55.37,55.98,55.156,55.82,149406,0
2017-10-06,55.99,56.409,55.29,55.87,155085,0
2017-10-09,56.08,56.08,55.44,55.68,100601,0
2017-10-10,56.04,56.3,55.481,56.21,168066,0
2017-10-11,56.12,56.37,55.6026,55.79,161395,0
2017-10-12,55.85,55.99,55.27,55.39,164982,0
2017-10-13,55.21,55.72,54.77,55.29,165327,0
2017-10-16,55.39,56.1,55.315,55.74,135903,0
2017-10-17,55.91,55.91,54.61,54.78,134687,0
2017-10-18,55.08,55.73,54.78,55.63,190287,0
2017-10-19,55.25,56,55.15,55.7,170764,0
2017-10-20,56.52,56.52,55.51,55.74,191095,0
2017-10-23,55.99,56,53.63,53.75,392750,0
2017-10-24,53.96,54.425,52.8,53.74,378536,0
2017-10-25,53.68,54.49,53.2,54.25,285324,0
2017-10-26,54.27,55.345,54.12,54.46,269254,0
2017-10-27,54.47,55.05,54.03,54.55,188546,0
2017-10-30,54.4,54.6,53.67,54.22,347114,0
2017-10-31,54.32,55.88,53.85,55.29,1860873,0
2017-11-01,55.64,55.815,53.85,54.44,353483,0
2017-11-02,54.31,55.17,54,54.97,232833,0
2017-11-03,55,55,54.13,54.41,175660,0
2017-11-06,54.36,54.36,53.77,54,172283,0
2017-11-07,53.97,54.29,52.29,52.39,223937,0
2017-11-08,52.13,52.4,51.52,52.1,162339,0
2017-11-09,51.62,52.02,50.69,51.39,196231,0
2017-11-10,51.57,51.73,51.31,51.38,140353,0
