Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.312,19.183,18.312,19.089,33762,0
2005-02-28,18.89,19.071,18.605,18.837,39654,0
2005-03-01,18.928,19.198,18.75,19.16,55031,0
2005-03-02,18.732,19.183,18.597,18.708,30103,0
2005-03-03,19.016,19.016,18.645,18.837,21438,0
2005-03-04,19.01,19.01,18.519,18.804,38698,0
2005-03-07,18.526,19.16,18.526,18.779,71617,0
2005-03-08,18.614,18.787,18.424,18.493,73460,0
2005-03-09,18.4,18.551,18.132,18.32,59023,0
2005-03-10,18.132,18.543,18.045,18.337,99638,0
2005-03-11,18.249,18.501,17.934,18.194,97323,0
2005-03-14,18.155,18.48,18.057,18.44,102458,0
2005-03-15,18.484,18.63,18.4,18.44,57093,0
2005-03-16,18.234,18.668,18.132,18.463,52906,0
2005-03-17,18.257,18.837,18.257,18.829,104138,0
2005-03-18,18.857,19.002,18.455,18.732,156332,0
2005-03-21,18.637,19.318,18.565,19.119,274077,0
2005-03-22,19.31,19.38,18.994,19.048,28882,0
2005-03-23,18.994,19.089,18.837,18.987,156918,0
2005-03-24,19.254,19.254,18.763,18.937,65087,0
2005-03-28,18.848,19.334,18.848,19.089,45365,0
2005-03-29,19.064,19.38,18.883,19.042,47293,0
2005-03-30,19.119,19.389,19.089,19.169,72581,0
2005-03-31,18.962,19.127,18.573,18.796,57541,0
2005-04-01,19.057,19.111,18.225,18.484,56960,0
2005-04-04,18.32,18.928,18.32,18.908,113512,0
2005-04-05,18.829,19.151,18.724,19.024,61604,0
2005-04-06,19.19,19.406,18.987,19.326,58556,0
2005-04-07,19.351,19.596,19.136,19.563,10215,0
2005-04-08,19.318,19.397,19.032,19.247,47570,0
2005-04-11,19.428,19.588,18.693,19.207,74385,0
2005-04-12,18.987,19.634,18.821,19.437,55993,0
2005-04-13,19.198,19.458,19.177,19.31,49150,0
2005-04-14,19.169,19.254,18.771,19.097,59739,0
2005-04-15,19.421,19.452,18.446,18.581,67539,0
2005-04-18,18.581,18.97,18.385,18.756,87246,0
2005-04-19,19.071,19.177,18.804,19.024,50315,0
2005-04-20,18.677,19.064,18.424,18.573,41917,0
2005-04-21,18.978,19.254,18.415,19.207,69322,0
2005-04-22,19.183,19.342,18.771,19.31,58284,0
2005-04-25,19.224,19.554,19.016,19.475,59891,0
2005-04-26,19.231,19.744,19.016,19.16,24446,0
2005-04-27,19.064,19.588,18.804,19.263,32305,0
2005-04-28,18.928,19.064,18.116,18.202,61258,0
2005-04-29,18.155,18.581,17.862,18.573,50933,0
2005-05-02,18.385,18.978,18.385,18.962,33020,0
2005-05-03,18.66,18.987,18.057,18.202,71072,0
2005-05-04,18.202,18.978,18.163,18.899,66207,0
2005-05-05,18.796,19.127,18.702,18.812,30888,0
2005-05-06,18.994,19.057,18.493,19.057,19968,0
2005-05-09,18.874,19.144,18.763,19.119,20369,0
2005-05-10,18.928,18.994,18.526,18.597,19148,0
2005-05-11,18.693,18.75,18.337,18.623,15182,0
2005-05-12,18.732,18.763,18.32,18.526,48878,0
2005-05-13,18.756,18.848,18.48,18.763,33784,0
2005-05-16,18.732,19.342,18.732,19.231,48064,0
2005-05-17,19.089,19.493,18.874,19.38,50011,0
2005-05-18,19.508,19.848,19.493,19.674,58539,0
2005-05-19,19.841,19.855,19.516,19.698,21176,0
2005-05-20,19.888,20.022,19.421,19.526,18828,0
2005-05-23,19.735,19.735,19.526,19.526,10384,0
2005-05-24,19.674,19.69,19.263,19.682,45714,0
2005-05-25,19.458,19.744,19.224,19.493,18661,0
2005-05-26,19.698,19.744,19.247,19.735,41863,0
2005-05-27,19.357,19.619,19.357,19.611,5401,0
2005-05-31,19.285,19.728,19.285,19.466,36477,0
2005-06-01,19.728,19.833,19.579,19.785,32880,0
2005-06-02,19.785,19.793,19.484,19.715,29732,0
2005-06-03,19.627,19.802,19.389,19.428,20652,0
2005-06-06,19.508,19.572,19.31,19.365,9731,0
2005-06-07,19.24,19.437,19.198,19.31,72323,0
2005-06-08,19.318,19.437,19.064,19.064,30915,0
2005-06-09,19.016,19.406,19.016,19.293,31677,0
2005-06-10,19.31,19.389,19.19,19.38,41483,0
2005-06-13,19.365,19.389,19.016,19.334,23381,0
2005-06-14,19.048,19.293,19.032,19.293,27398,0
2005-06-15,19.31,19.397,19.151,19.389,36569,0
2005-06-16,19.247,19.802,19.247,19.802,36102,0
2005-06-17,19.802,19.802,19.596,19.666,64879,0
2005-06-20,19.5,19.77,19.406,19.406,18764,0
2005-06-21,19.397,19.802,19.397,19.627,7637,0
2005-06-22,19.802,19.802,19.545,19.785,10910,0
2005-06-23,19.588,19.802,19.215,19.215,31911,0
2005-06-24,19.231,19.526,18.857,19.127,91330,0
2005-06-27,19.071,19.475,18.928,19.302,31134,0
2005-06-28,19.183,19.888,19.127,19.888,57564,0
2005-06-29,19.841,19.958,19.475,19.942,22680,0
2005-06-30,19.942,19.966,19.365,19.484,34148,0
2005-07-01,19.579,19.666,19.042,19.278,42808,0
2005-07-05,19.089,19.224,18.97,19.032,67688,0
2005-07-06,19.048,19.475,18.385,18.446,94527,0
2005-07-07,17.941,18.581,17.941,18.337,40575,0
2005-07-08,18.385,19.254,18.265,19.08,112098,0
2005-07-11,18.994,19.984,18.994,19.984,283378,0
2005-07-12,19.951,20.238,19.785,19.966,148841,0
2005-07-13,19.966,20.283,19.942,20.151,61234,0
2005-07-14,20.447,20.505,20.307,20.395,48147,0
2005-07-15,20.197,20.687,20.197,20.615,21933,0
2005-07-18,20.489,20.512,19.984,20.283,68510,0
2005-07-19,20.345,21.05,20.274,21.004,57426,0
2005-07-20,20.892,21.265,20.892,21.209,48121,0
2005-07-21,21.043,21.145,20.774,20.774,24678,0
2005-07-22,20.955,21.762,20.933,21.762,73577,0
2005-07-25,21.762,21.987,21.565,21.937,84535,0
2005-07-26,21.945,22.277,21.581,21.828,111064,0
2005-07-27,21.849,22.119,21.69,22.04,30838,0
2005-07-28,21.987,22.824,21.929,22.784,72940,0
2005-07-29,22.492,22.704,21.797,21.906,210524,0
2005-08-01,21.945,22.16,20.79,20.916,86597,0
2005-08-02,20.933,20.977,20.797,20.899,33466,0
2005-08-03,20.742,20.964,20.57,20.774,24388,0
2005-08-04,20.585,20.79,19.911,20.109,94731,0
2005-08-05,20.125,20.656,19.08,19.198,276998,0
2005-08-08,19.38,20.031,19.318,19.754,91406,0
2005-08-09,19.754,20.395,19.754,20.257,100515,0
2005-08-10,20.353,20.577,20.142,20.395,144715,0
2005-08-11,20.345,20.439,20.142,20.142,29396,0
2005-08-12,20.09,20.456,20.055,20.257,60879,0
2005-08-15,20.257,20.577,20.17,20.577,90195,0
2005-08-16,20.758,20.758,20.379,20.57,79404,0
2005-08-17,20.283,20.687,20.283,20.307,28537,0
2005-08-18,20.188,20.395,20.007,20.283,69625,0
2005-08-19,20.431,20.466,20,20.197,23738,0
2005-08-22,20.404,20.404,20.064,20.274,35513,0
2005-08-23,20.117,20.316,19.984,20.179,25651,0
2005-08-24,20.257,20.307,19.966,20.25,60152,0
2005-08-25,20.274,20.324,20.179,20.274,47320,0
2005-08-26,20.164,20.324,20.099,20.25,55956,0
2005-08-29,20,20.307,20,20.221,35843,0
2005-08-30,20.214,20.274,20,20.164,17187,0
2005-08-31,20.084,20.877,20.084,20.877,30273,0
2005-09-01,20.869,20.869,20.031,20.527,30007,0
2005-09-02,20.519,20.527,20.316,20.447,9011,0
2005-09-06,20.331,20.577,20.244,20.546,37966,0
2005-09-07,20.361,20.662,20.266,20.662,18340,0
2005-09-08,20.505,20.585,20.078,20.257,19968,0
2005-09-09,20.447,20.447,20.17,20.338,21789,0
2005-09-12,20.117,20.57,20.099,20.379,16800,0
2005-09-13,20.244,20.244,19.871,19.871,15160,0
2005-09-14,20.064,20.197,19.682,19.777,35932,0
2005-09-15,19.942,19.942,19.627,19.698,20139,0
2005-09-16,19.888,20.447,19.707,20.379,103243,0
2005-09-19,20.307,20.527,19.807,20.031,29712,0
2005-09-20,19.942,20.151,19.231,19.611,77327,0
2005-09-21,19.466,19.833,19.089,19.475,57774,0
2005-09-22,19.428,20.031,19.389,19.728,22987,0
2005-09-23,19.871,20.3,19.762,20.3,16319,0
2005-09-26,20.338,20.742,20.338,20.695,25106,0
2005-09-27,20.505,20.908,20.379,20.718,142361,0
2005-09-28,20.669,20.774,20.291,20.489,105435,0
2005-09-29,20.324,20.735,20.09,20.656,69641,0
2005-09-30,20.599,20.758,20.371,20.758,26779,0
2005-10-03,20.662,21.05,20.662,20.971,24077,0
2005-10-04,20.782,21.352,20.768,20.768,164370,0
2005-10-05,20.768,21.05,20.483,20.941,136270,0
2005-10-06,20.933,20.971,20.012,20.205,32231,0
2005-10-07,20.431,20.489,20.283,20.361,8270,0
2005-10-10,20.238,20.238,19.785,19.785,19978,0
2005-10-11,19.975,20.388,19.855,20.099,147839,0
2005-10-12,20.045,20.592,19.807,20.466,86648,0
2005-10-13,20.42,20.562,19.793,20.371,37583,0
2005-10-14,20.624,20.624,19.92,20.109,80043,0
2005-10-17,20.064,20.361,19.802,20.125,43323,0
2005-10-18,20.229,20.307,19.634,19.744,63503,0
2005-10-19,19.649,20.022,19.397,19.958,102220,0
2005-10-20,19.894,20.17,19.554,19.735,47864,0
2005-10-21,19.666,20.291,19.666,20.283,41118,0
2005-10-24,20.164,21.115,20.164,21.108,231906,0
2005-10-25,21.043,21.075,20.774,21.02,32597,0
2005-10-26,21.122,21.739,21.099,21.485,63880,0
2005-10-27,21.415,21.732,21.162,21.248,68713,0
2005-10-28,21.399,22.079,21.399,22.048,64468,0
2005-10-31,21.961,22.88,21.961,22.88,116070,0
2005-11-01,22.736,22.917,22.524,22.855,41015,0
2005-11-02,22.855,23.328,22.697,23.126,105924,0
2005-11-03,23.147,23.608,23.083,23.291,78743,0
2005-11-04,23.229,23.464,22.855,23.267,72802,0
2005-11-07,23.091,23.577,22.933,23.387,60025,0
2005-11-08,23.267,23.314,22.933,23.046,31930,0
2005-11-09,23.205,23.205,22.8,23.117,73558,0
2005-11-10,22.951,23.346,22.767,23.337,100137,0
2005-11-11,23.308,23.601,23.242,23.472,116708,0
2005-11-14,23.512,23.551,22.69,22.951,51029,0
2005-11-15,22.997,22.997,22.554,22.697,88432,0
2005-11-16,22.704,22.713,22.189,22.554,67306,0
2005-11-17,22.633,22.872,22.421,22.753,56919,0
2005-11-18,22.951,22.951,22.185,22.476,64043,0
2005-11-21,22.492,22.933,22.16,22.917,45592,0
2005-11-22,23.054,23.133,22.674,22.982,98925,0
2005-11-23,22.951,23.282,22.943,23.039,21483,0
2005-11-25,23.197,23.258,22.855,23.031,8359,0
2005-11-28,23.109,23.205,22.554,22.889,73249,0
2005-11-29,22.767,23.14,22.744,22.943,78667,0
2005-11-30,22.967,23.147,22.611,22.832,74410,0
2005-12-01,22.832,22.839,22.633,22.791,90362,0
2005-12-02,22.554,22.767,22.547,22.767,57602,0
2005-12-05,22.674,23.126,22.571,22.951,114960,0
2005-12-06,23.004,23.346,22.988,23.061,70428,0
2005-12-07,23.075,23.171,22.88,22.951,48242,0
2005-12-08,22.895,23.328,22.889,23.267,44720,0
2005-12-09,23.346,23.346,23.031,23.214,34651,0
2005-12-12,23.109,23.32,23.004,23.32,39250,0
2005-12-13,23.179,23.402,23.07,23.275,39659,0
2005-12-14,23.362,23.472,23.126,23.346,39259,0
2005-12-15,23.418,23.418,23.171,23.346,52310,0
2005-12-16,23.346,23.409,23.14,23.409,136127,0
2005-12-19,23.669,23.669,22.895,23.061,49346,0
2005-12-20,23.14,23.282,22.845,23.083,50786,0
2005-12-21,23.07,23.709,23.07,23.249,143183,0
2005-12-22,23.456,23.503,23.205,23.503,44456,0
2005-12-23,23.647,23.726,23.126,23.126,10674,0
2005-12-27,23.354,23.433,22.761,22.761,19758,0
2005-12-28,22.721,23.022,22.587,22.933,35056,0
2005-12-29,22.784,23.147,22.784,23.1,23369,0
2005-12-30,23.061,23.061,22.571,22.595,67143,0
2006-01-03,22.603,23.214,22.151,23.214,55982,0
2006-01-04,23.031,23.229,22.839,23.054,44510,0
2006-01-05,22.943,23.179,22.816,22.982,38959,0
2006-01-06,23.1,23.308,23.004,23.188,64638,0
2006-01-09,23.354,23.354,22.951,23.07,63594,0
2006-01-10,22.951,23.162,22.924,23.109,60719,0
2006-01-11,23.046,23.109,22.839,22.967,63120,0
2006-01-12,23.054,23.109,22.88,23.004,30096,0
2006-01-13,23.188,23.528,23.179,23.528,38562,0
2006-01-17,23.314,23.314,22.713,22.974,45936,0
2006-01-18,22.824,23.188,22.824,23.022,41234,0
2006-01-19,22.988,23.512,22.988,23.441,32830,0
2006-01-20,23.481,23.481,22.889,22.974,34651,0
2006-01-23,23.091,23.655,22.943,23.593,45117,0
2006-01-24,23.701,24.819,23.528,24.557,81897,0
2006-01-25,24.533,24.692,23.981,24.533,106225,0
2006-01-26,24.63,24.874,24.019,24.551,74841,0
2006-01-27,24.795,25.206,24.779,25.088,289597,0
2006-01-30,24.937,25.734,24.937,25.64,154680,0
2006-01-31,25.465,25.829,25.283,25.523,115155,0
2006-02-01,25.523,25.997,25.333,25.829,57677,0
2006-02-02,25.57,25.777,25.151,25.382,52221,0
2006-02-03,25.117,25.934,25.117,25.855,58758,0
2006-02-06,25.721,26.109,25.458,26.029,64988,0
2006-02-07,25.972,26.439,25.793,25.893,83830,0
2006-02-08,26.101,26.315,25.76,26.195,45094,0
2006-02-09,26.116,26.781,25.965,26.116,74648,0
2006-02-10,25.981,26.274,25.807,26.029,56185,0
2006-02-13,25.893,26.28,25.807,26.092,68198,0
2006-02-14,26.235,26.512,26.116,26.322,94379,0
2006-02-15,26.337,26.473,25.988,26.251,88852,0
2006-02-16,26.368,26.504,26.315,26.377,100866,0
2006-02-17,26.41,26.41,26.226,26.289,124401,0
2006-02-21,26.298,26.393,26.036,26.171,77322,0
2006-02-22,26.036,26.33,25.918,26.195,146640,0
2006-02-23,26.131,26.266,25.981,26.101,77411,0
2006-02-24,26.101,26.353,25.997,26.315,206719,0
2006-02-27,26.226,26.742,26.203,26.691,159288,0
2006-02-28,26.742,26.742,26.353,26.536,125750,0
2006-03-01,26.353,27.161,26.353,26.98,119212,0
2006-03-02,26.964,27.335,26.834,27.202,77213,0
2006-03-03,27.036,27.376,26.828,26.964,31893,0
2006-03-06,26.921,27.271,26.607,27.123,69903,0
2006-03-07,26.964,27.256,26.834,27.042,60122,0
2006-03-08,26.905,27.137,26.691,26.757,83928,0
2006-03-09,26.861,26.913,26.584,26.797,184279,0
2006-03-10,26.742,26.905,26.686,26.828,66160,0
2006-03-13,26.843,26.913,26.607,26.63,79777,0
2006-03-14,26.566,26.892,26.424,26.892,150353,0
2006-03-15,26.905,27.114,26.717,27.114,82871,0
2006-03-16,27.247,27.405,26.905,26.948,54826,0
2006-03-17,27.08,27.605,26.993,27.587,223400,0
2006-03-20,27.532,27.651,27.271,27.452,66371,0
2006-03-21,27.367,27.691,26.921,26.964,108254,0
2006-03-22,27.002,27.659,26.94,27.619,81744,0
2006-03-23,27.509,27.834,27.509,27.817,71417,0
2006-03-24,27.856,28.086,27.722,27.959,59918,0
2006-03-27,27.983,27.983,27.271,27.288,70323,0
2006-03-28,27.344,27.344,26.843,26.993,72052,0
2006-03-29,26.97,27.468,26.764,27.382,56214,0
2006-03-30,27.303,27.547,27.064,27.477,50304,0
2006-03-31,27.421,27.5,26.359,26.479,105214,0
2006-04-03,26.544,26.875,26.344,26.512,87392,0
2006-04-04,26.592,26.843,26.488,26.764,76652,0
2006-04-05,26.867,27.817,26.662,27.713,124986,0
2006-04-06,27.5,27.651,27.222,27.296,115732,0
2006-04-07,27.263,27.532,26.725,26.899,79876,0
2006-04-10,26.892,27.382,26.821,27.218,99847,0
2006-04-11,27.229,27.468,26.431,26.431,39364,0
2006-04-12,26.385,26.757,26.385,26.757,59297,0
2006-04-13,26.637,27.239,26.504,27.218,63302,0
2006-04-17,27.161,27.526,26.439,26.607,78909,0
2006-04-18,26.654,27.684,26.654,27.684,79699,0
2006-04-19,27.605,28.047,27.509,28.03,66312,0
2006-04-20,27.842,28.056,27.438,27.914,39543,0
2006-04-21,28.007,28.11,27.247,27.326,74301,0
2006-04-24,27.247,27.263,26.558,26.599,65327,0
2006-04-25,26.892,26.892,26.315,26.654,44533,0
2006-04-26,26.558,27.152,26.479,27.143,41482,0
2006-04-27,27.01,27.413,26.551,26.742,46804,0
2006-04-28,26.607,26.913,26.424,26.709,36906,0
2006-05-01,26.607,27.002,26.439,26.691,90253,0
2006-05-02,26.742,27.17,26.488,27.143,59283,0
2006-05-03,27.177,27.367,26.686,27.317,40352,0
2006-05-04,27.382,27.382,26.98,27.17,38166,0
2006-05-05,27.296,27.492,26.993,27.048,48089,0
2006-05-08,27.056,27.072,26.678,26.931,55249,0
2006-05-09,26.852,27.17,26.662,27.048,52508,0
2006-05-10,27.072,27.072,26.646,26.789,41568,0
2006-05-11,26.654,26.678,25.76,25.784,59801,0
2006-05-12,25.721,26.013,25.482,25.562,58654,0
2006-05-15,25.308,25.934,25.126,25.777,66501,0
2006-05-16,25.76,26.06,25.663,25.829,26151,0
2006-05-17,25.578,25.9,25.215,25.777,60557,0
2006-05-18,25.909,26.171,25.689,25.689,32170,0
2006-05-19,25.452,26.101,25.412,25.879,63909,0
2006-05-22,25.727,26.06,25.215,25.689,56065,0
2006-05-23,25.76,26.298,25.721,26.116,107500,0
2006-05-24,25.727,26.67,25.727,26.526,119564,0
2006-05-25,26.691,26.814,26.322,26.814,28786,0
2006-05-26,26.289,26.931,26.289,26.931,49585,0
2006-05-30,26.558,27.036,26.274,26.431,70113,0
2006-05-31,26.512,26.592,26.005,26.592,155497,0
2006-06-01,26.725,26.993,26.431,26.94,73170,0
2006-06-02,27.184,27.184,26.544,26.773,49033,0
2006-06-05,26.497,26.843,25.412,25.523,122907,0
2006-06-06,25.698,25.82,25.395,25.82,85414,0
2006-06-07,26.044,26.678,25.76,26.163,86923,0
2006-06-08,25.769,26.773,25.523,26.63,52175,0
2006-06-09,26.431,26.757,26.147,26.226,19273,0
2006-06-12,26.368,26.368,25.523,25.82,46308,0
2006-06-13,25.594,26.465,25.594,25.829,53220,0
2006-06-14,26.022,26.022,25.562,25.8,42021,0
2006-06-15,26.085,26.764,25.829,26.725,47223,0
2006-06-16,26.599,26.686,25.958,26.187,285851,0
2006-06-19,26.187,26.344,25.82,25.879,63141,0
2006-06-20,26.005,26.005,25.61,25.625,29514,0
2006-06-21,25.769,26.544,25.672,26.258,41633,0
2006-06-22,25.972,26.646,25.909,26.377,63266,0
2006-06-23,26.181,26.344,25.934,26.051,48028,0
2006-06-26,26.266,26.964,26.116,26.814,62253,0
2006-06-27,26.742,26.956,26.258,26.678,105819,0
2006-06-28,26.875,26.875,25.981,26.584,94402,0
2006-06-29,26.875,28.252,26.757,28.252,135949,0
2006-06-30,28.404,29.592,28.29,29.583,211636,0
2006-07-03,28.886,29.019,27.547,28.213,168994,0
2006-07-05,28.174,28.262,27.247,27.326,123265,0
2006-07-06,27.278,27.54,27.02,27.048,73433,0
2006-07-07,27.222,27.222,26.251,26.298,66890,0
2006-07-10,26.315,27.056,26.315,26.843,50138,0
2006-07-11,26.913,26.94,26.163,26.905,59887,0
2006-07-12,27.02,27.02,26.622,26.734,64908,0
2006-07-13,26.993,26.993,26.385,26.473,68944,0
2006-07-14,26.418,26.544,26.156,26.181,49666,0
2006-07-17,25.943,26.479,25.934,26.051,31470,0
2006-07-18,26.344,26.393,25.9,26.359,30914,0
2006-07-19,26.274,27.787,26.124,27.787,65612,0
2006-07-20,27.674,27.887,26.488,26.526,57635,0
2006-07-21,26.359,26.439,25.578,25.934,112919,0
2006-07-24,25.886,27.691,25.886,27.691,109435,0
2006-07-25,27.605,28.03,27.129,27.438,63725,0
2006-07-26,27.605,27.605,26.913,27.326,40029,0
2006-07-27,27.222,27.31,23.918,24.486,946253,0
2006-07-28,24.533,25.395,24.533,24.858,183494,0
2006-07-31,24.551,25.19,24.162,24.716,136304,0
2006-08-01,24.533,24.636,23.846,24.176,108430,0
2006-08-02,24.421,24.716,24.255,24.557,77681,0
2006-08-03,24.272,25.238,24.185,25.095,85752,0
2006-08-04,25.357,25.482,24.596,25.047,223536,0
2006-08-07,24.644,24.7,24.162,24.384,87079,0
2006-08-08,24.509,24.92,24.098,24.202,55675,0
2006-08-09,24.562,24.562,23.918,24.019,194361,0
2006-08-10,23.742,24.231,23.742,23.996,141712,0
2006-08-11,24.032,24.146,23.669,23.813,79309,0
2006-08-14,24.153,24.391,23.938,24.025,102191,0
2006-08-15,24.414,24.666,24.162,24.666,60321,0
2006-08-16,24.77,24.976,24.605,24.913,70196,0
2006-08-17,24.754,25.126,24.754,24.927,79190,0
2006-08-18,25.095,25.095,24.675,24.89,110579,0
2006-08-21,24.571,24.89,24.311,24.368,81817,0
2006-08-22,24.421,24.716,24.137,24.398,56577,0
2006-08-23,24.533,24.533,24.004,24.074,75011,0
2006-08-24,24.247,24.429,23.972,24.146,68315,0
2006-08-25,24.131,24.343,23.981,24.137,56521,0
2006-08-28,23.829,24.343,23.742,24.263,45718,0
2006-08-29,24.375,24.716,23.933,24.683,81936,0
2006-08-30,24.839,25.047,24.605,24.945,62516,0
2006-08-31,24.96,25.117,24.613,24.754,77843,0
2006-09-01,24.993,25.268,24.839,25.117,49536,0
2006-09-05,25.245,25.452,25.167,25.223,42596,0
2006-09-06,24.976,25.108,24.779,24.826,30483,0
2006-09-07,24.754,25.063,24.32,24.414,87260,0
2006-09-08,24.622,24.622,24.327,24.543,51737,0
2006-09-11,24.463,24.73,24.223,24.571,25567,0
2006-09-12,24.73,24.874,24.587,24.723,68832,0
2006-09-13,24.652,24.858,24.533,24.839,186391,0
2006-09-14,24.622,24.858,24.543,24.605,72733,0
2006-09-15,24.848,25.126,24.739,25.101,134030,0
2006-09-18,24.913,25.056,24.77,24.89,38816,0
2006-09-19,24.858,25.135,24.795,25.079,140864,0
2006-09-20,25.283,25.918,25.276,25.784,67623,0
2006-09-21,25.714,25.9,25.324,25.395,41647,0
2006-09-22,25.387,25.523,25.315,25.482,72229,0
2006-09-25,25.473,25.958,25.333,25.769,62969,0
2006-09-26,25.829,26.005,25.714,25.879,49939,0
2006-09-27,25.8,26.266,25.793,26.266,39622,0
2006-09-28,26.315,26.315,25.734,26.085,65886,0
2006-09-29,26.181,26.251,25.238,25.333,78078,0
2006-10-02,25.245,25.42,24.92,25.047,95435,0
2006-10-03,25.047,25.079,24.644,24.788,114141,0
2006-10-04,24.723,25.473,24.723,25.324,71189,0
2006-10-05,25.315,25.382,25.176,25.283,69387,0
2006-10-06,25.101,25.603,25.038,25.458,30911,0
2006-10-09,25.324,25.515,25.324,25.482,128682,0
2006-10-10,25.482,25.829,24.952,25.705,62976,0
2006-10-11,25.507,25.769,25.293,25.562,48155,0
2006-10-12,25.734,26.116,25.734,25.951,81344,0
2006-10-13,26.06,26.41,25.972,26.322,42761,0
2006-10-16,26.393,26.431,26.163,26.21,57876,0
2006-10-17,26.116,26.322,26.022,26.092,35222,0
2006-10-18,26.322,26.465,25.793,25.793,41077,0
2006-10-19,25.784,26.266,25.656,26.266,58972,0
2006-10-20,26.393,26.393,26.036,26.051,91787,0
2006-10-23,26.036,26.401,25.847,26.147,39744,0
2006-10-24,26.171,26.315,25.886,26.274,57051,0
2006-10-25,26.353,26.497,25.769,26.116,59457,0
2006-10-26,26.069,26.243,25.531,25.663,178947,0
2006-10-27,25.452,25.632,25.095,25.229,77317,0
2006-10-30,25.117,25.404,25.01,25.197,115427,0
2006-10-31,25.324,25.357,24.745,25.072,112375,0
2006-11-01,24.803,25.245,24.803,24.834,106465,0
2006-11-02,24.7,25.245,24.692,24.952,67231,0
2006-11-03,25.142,25.167,24.77,24.92,26167,0
2006-11-06,25.01,25.315,24.455,25.182,41707,0
2006-11-07,25.088,25.594,24.81,24.927,81472,0
2006-11-08,24.644,25.523,24.644,25.473,28957,0
2006-11-09,25.603,25.958,25.54,25.689,323046,0
2006-11-10,25.64,26.109,25.594,26.085,105728,0
2006-11-13,26.076,26.465,26.013,26.448,50043,0
2006-11-14,26.344,26.749,26.044,26.691,118717,0
2006-11-15,26.757,26.964,26.558,26.828,76502,0
2006-11-16,26.686,26.964,26.544,26.828,122009,0
2006-11-17,26.828,27.413,26.607,27.382,140261,0
2006-11-20,27.421,27.612,27.123,27.54,61996,0
2006-11-21,27.509,27.547,26.986,27.114,64037,0
2006-11-22,27.278,27.278,26.834,26.892,51126,0
2006-11-24,26.749,26.821,26.678,26.717,19713,0
2006-11-27,26.63,26.993,25.76,25.981,95942,0
2006-11-28,25.893,26.526,25.855,26.456,44122,0
2006-11-29,26.637,27.036,26.473,26.956,80306,0
2006-11-30,26.905,26.97,26.512,26.615,145234,0
2006-12-01,26.599,26.622,26.116,26.418,203450,0
2006-12-04,26.584,27.193,26.488,26.986,80633,0
2006-12-05,27.256,27.256,26.828,27.177,50750,0
2006-12-06,27.072,27.278,26.63,27.263,128555,0
2006-12-07,27.335,27.335,27.056,27.072,64951,0
2006-12-08,26.948,27.072,26.637,26.97,39102,0
2006-12-11,26.94,27.027,26.678,26.797,49603,0
2006-12-12,26.875,26.986,26.725,26.867,61864,0
2006-12-13,27.114,27.667,26.828,27.612,89864,0
2006-12-14,27.659,27.976,27.452,27.526,180165,0
2006-12-15,27.5,27.674,27.123,27.303,164718,0
2006-12-18,27.445,27.492,26.97,27.072,76935,0
2006-12-19,26.905,27.184,26.892,26.899,92157,0
2006-12-20,26.67,27.612,26.67,27.612,78475,0
2006-12-21,27.532,27.762,27.271,27.43,64204,0
2006-12-22,27.485,27.556,27.152,27.46,19613,0
2006-12-26,27.376,28.086,27.376,27.976,82989,0
2006-12-27,28.056,28.648,28.03,28.552,102192,0
2006-12-28,28.332,28.53,28.332,28.419,76522,0
2006-12-29,28.466,28.466,27.747,27.793,61164,0
2007-01-03,27.88,28.458,27.335,27.452,137419,0
2007-01-04,27.421,27.793,27.143,27.619,235031,0
2007-01-05,27.509,27.635,27.105,27.161,179111,0
2007-01-08,27.247,27.54,26.956,27.344,63216,0
2007-01-09,27.303,27.509,27.177,27.492,62016,0
2007-01-10,27.296,27.54,27.247,27.438,82577,0
2007-01-11,27.229,27.762,27.229,27.619,49616,0
2007-01-12,27.518,27.808,27.518,27.667,53115,0
2007-01-16,27.779,27.808,27.105,27.247,67569,0
2007-01-17,27.271,27.296,26.964,26.98,35698,0
2007-01-18,26.905,27.351,26.806,26.921,71787,0
2007-01-19,26.821,27.303,26.806,27.263,51250,0
2007-01-22,27.31,27.358,26.709,27.089,40623,0
2007-01-23,26.993,27.39,26.899,27.123,43126,0
2007-01-24,27.177,27.367,27.129,27.367,40867,0
2007-01-25,27.184,27.405,26.512,26.734,112507,0
2007-01-26,27.042,27.042,26.725,26.905,78864,0
2007-01-29,26.725,27.256,26.725,27.064,75070,0
2007-01-30,27.027,27.089,26.931,27.064,47441,0
2007-01-31,26.948,27.089,26.678,26.993,90901,0
2007-02-01,27.056,27.326,26.97,27.278,45722,0
2007-02-02,27.288,27.485,27.17,27.438,37098,0
2007-02-05,27.46,27.46,27.02,27.105,69690,0
2007-02-06,27.123,27.5,27.036,27.492,147474,0
2007-02-07,27.5,28.063,27.317,27.873,112380,0
2007-02-08,27.779,27.787,27.421,27.54,25680,0
2007-02-09,27.468,27.667,27.256,27.445,41214,0
2007-02-12,27.351,28.022,27.351,27.935,67998,0
2007-02-13,27.914,28.37,27.914,28.229,77290,0
2007-02-14,28.164,28.412,27.8,27.88,51313,0
2007-02-15,27.739,28.039,27.382,27.421,63896,0
2007-02-16,27.421,27.691,27.31,27.626,50243,0
2007-02-20,27.526,28.378,27.46,28.299,91619,0
2007-02-21,28.229,28.285,27.928,28.078,48590,0
2007-02-22,28.191,28.191,27.713,28.095,70012,0
2007-02-23,28.001,28.001,27.605,27.659,30055,0
2007-02-26,27.88,27.88,27.027,27.271,42969,0
2007-02-27,26.931,27.129,26.33,26.33,123017,0
2007-02-28,26.359,26.956,26.116,26.686,77941,0
2007-03-01,26.315,26.921,26.116,26.734,38074,0
2007-03-02,26.709,26.97,26.67,26.781,86177,0
2007-03-05,26.488,26.789,25.721,25.784,76252,0
2007-03-06,25.777,26.497,25.777,26.368,98105,0
2007-03-07,26.344,26.678,26.116,26.226,67966,0
2007-03-08,26.385,26.67,26.124,26.258,61922,0
2007-03-09,26.764,26.764,26.181,26.431,82126,0
2007-03-12,26.686,26.905,26.479,26.734,87655,0
2007-03-13,26.497,26.678,25.61,25.698,111225,0
2007-03-14,25.743,26.465,25.64,26.401,53046,0
2007-03-15,26.473,26.691,26.109,26.479,100853,0
2007-03-16,26.473,26.544,26.044,26.28,152780,0
2007-03-19,26.401,26.884,26.401,26.637,106553,0
2007-03-20,26.576,26.773,26.401,26.773,32740,0
2007-03-21,26.757,27.547,26.67,27.547,44068,0
2007-03-22,27.573,27.635,27.335,27.635,50591,0
2007-03-23,27.573,27.619,27.31,27.438,37774,0
2007-03-26,27.358,27.573,26.867,27.398,35159,0
2007-03-27,27.256,27.256,26.654,26.662,37703,0
2007-03-28,26.584,26.686,26.235,26.536,201377,0
2007-03-29,26.764,26.921,26.41,26.734,33268,0
2007-03-30,26.654,26.789,26.251,26.691,98635,0
2007-04-02,26.662,26.781,26.315,26.439,37884,0
2007-04-03,26.592,26.921,26.526,26.63,83096,0
2007-04-04,26.646,26.867,26.322,26.377,46649,0
2007-04-05,26.517,26.517,26.226,26.274,28596,0
2007-04-09,26.251,26.473,26.022,26.022,168207,0
2007-04-10,25.988,26.497,25.972,26.251,25327,0
2007-04-11,26.315,26.315,25.862,25.951,31650,0
2007-04-12,25.807,26.235,25.807,26.235,24675,0
2007-04-13,26.298,26.448,25.958,26.431,51591,0
2007-04-16,26.517,26.986,26.517,26.905,46425,0
2007-04-17,26.843,27.048,26.599,26.828,47459,0
2007-04-18,26.654,26.993,26.526,26.526,43446,0
2007-04-19,26.749,26.749,26.124,26.147,41658,0
2007-04-20,26.512,26.512,26.076,26.203,127055,0
2007-04-23,26.124,26.33,25.981,26.044,35758,0
2007-04-24,26.116,26.424,25.927,26.131,96100,0
2007-04-25,26.109,26.517,26.06,26.337,55913,0
2007-04-26,25.82,26.036,24.63,25.088,240442,0
2007-04-27,25.088,25.245,23.946,24.09,418690,0
2007-04-30,24.391,24.391,23.933,24.019,249425,0
2007-05-01,24.082,24.202,23.655,24.082,102093,0
2007-05-02,24.025,24.5,23.987,24.194,62927,0
2007-05-03,24.153,24.231,24.074,24.176,181929,0
2007-05-04,24.146,24.486,24.114,24.327,303568,0
2007-05-07,24.343,24.391,24.137,24.146,67015,0
2007-05-08,24.162,24.414,23.866,24.281,114791,0
2007-05-09,24.168,24.384,24.041,24.24,53948,0
2007-05-10,24.176,24.223,24.059,24.074,148009,0
2007-05-11,24.176,24.486,23.938,24.247,86230,0
2007-05-14,24.185,24.194,24.059,24.122,143962,0
2007-05-15,24.311,24.429,23.972,24.059,116849,0
2007-05-16,24.185,24.295,23.981,24.295,96505,0
2007-05-17,24.281,24.281,24.074,24.098,65427,0
2007-05-18,24.114,24.114,23.866,23.918,277674,0
2007-05-21,23.805,24.131,23.742,23.938,66949,0
2007-05-22,23.866,24.137,23.781,24.137,204955,0
2007-05-23,24.272,24.311,23.996,24.082,56947,0
2007-05-24,24.011,24.24,23.751,23.987,161450,0
2007-05-25,24.281,24.692,23.908,24.011,96775,0
2007-05-29,24.049,24.24,23.933,24.168,53655,0
2007-05-30,23.946,24.216,23.9,23.987,144160,0
2007-05-31,24.368,24.368,23.9,24.011,128166,0
2007-06-01,24.168,24.263,24.059,24.162,198264,0
2007-06-04,23.963,24.223,23.963,24.168,73889,0
2007-06-05,24.004,24.049,23.52,23.669,107361,0
2007-06-06,23.512,23.551,23.362,23.512,42542,0
2007-06-07,23.387,23.543,23.214,23.242,113793,0
2007-06-08,23.235,23.394,23.061,23.229,116180,0
2007-06-11,23.214,23.402,22.997,23.32,182184,0
2007-06-12,23.147,23.593,22.96,23.004,48123,0
2007-06-13,23.1,23.52,22.974,23.402,73029,0
2007-06-14,23.456,23.537,23.117,23.197,119213,0
2007-06-15,23.528,24.09,23.481,23.963,156374,0
2007-06-18,23.933,24.131,23.426,23.537,191869,0
2007-06-19,23.503,23.9,23.418,23.709,84018,0
2007-06-20,23.813,24.011,23.054,23.075,51040,0
2007-06-21,22.982,23.179,22.603,22.656,68170,0
2007-06-22,22.682,22.809,22.435,22.641,266782,0
2007-06-25,22.641,23.031,22.595,22.704,158184,0
2007-06-26,22.909,23.126,22.682,23.013,58798,0
2007-06-27,22.872,23.337,22.832,23.299,75678,0
2007-06-28,23.346,23.866,23.171,23.481,68247,0
2007-06-29,23.601,23.805,23.083,23.147,80539,0
2007-07-02,23.308,23.472,22.909,23.214,50612,0
2007-07-03,23.188,23.601,23.188,23.308,16762,0
2007-07-05,23.258,23.426,22.872,23.197,43594,0
2007-07-06,23.133,23.275,23.031,23.197,32175,0
2007-07-09,23.188,23.188,22.917,22.943,151473,0
2007-07-10,23.039,23.039,22.547,22.547,90169,0
2007-07-11,22.516,22.611,22.372,22.476,134146,0
2007-07-12,22.617,22.909,22.435,22.909,48072,0
2007-07-13,22.791,22.889,22.641,22.816,121271,0
2007-07-16,22.704,22.744,22.428,22.451,62937,0
2007-07-17,23.046,23.046,22.379,22.554,65622,0
2007-07-18,22.413,22.484,21.69,22.261,114720,0
2007-07-19,22.428,22.656,22.261,22.268,110002,0
2007-07-20,22.221,22.254,21.115,21.431,234407,0
2007-07-23,21.44,21.699,21.375,21.447,146670,0
2007-07-24,21.408,21.533,20.562,20.758,219703,0
2007-07-25,20.908,21.193,20.17,20.379,218050,0
2007-07-26,20.257,21.108,19.984,20.599,391114,0
2007-07-27,20.483,21.368,20.188,20.624,193803,0
2007-07-30,20.656,21.682,20.064,20.497,83020,0
2007-07-31,20.702,20.899,20.084,20.099,93652,0
2007-08-01,20.084,20.497,19.871,20.353,74134,0
2007-08-02,20.489,21.043,20.307,20.977,163779,0
2007-08-03,20.814,20.95,20.291,20.291,524020,0
2007-08-06,20.17,21.13,19.554,20.986,202664,0
2007-08-07,20.854,21.057,20.361,20.797,189143,0
2007-08-08,20.742,21.462,20.624,20.892,252591,0
2007-08-09,20.679,21.391,20.42,20.854,137498,0
2007-08-10,20.607,22.065,20.3,21.597,162851,0
2007-08-13,21.821,22.268,20.908,21.02,74536,0
2007-08-14,21.02,21.153,20.599,20.599,32422,0
2007-08-15,20.639,20.797,20.012,20.012,143700,0
2007-08-16,19.991,22.982,19.793,22.982,126002,0
2007-08-17,24.311,26.439,24.059,25.909,816285,0
2007-08-20,25.918,25.918,24.414,25.245,126811,0
2007-08-21,25.167,26.274,24.666,25.404,203888,0
2007-08-22,25.507,26.109,25.404,25.672,430635,0
2007-08-23,25.847,25.934,24.81,24.848,152605,0
2007-08-24,25.223,25.554,24.247,25.498,131575,0
2007-08-27,25.465,25.465,24.486,25.038,179213,0
2007-08-28,24.826,25.017,24.675,24.904,143573,0
2007-08-29,25.001,25.373,24.795,25.34,61732,0
2007-08-30,25.095,25.507,24.587,24.675,84140,0
2007-08-31,24.839,25.594,24.137,24.146,233520,0
2007-09-04,24.168,24.652,24.153,24.438,98409,0
2007-09-05,24.255,24.335,23.996,24.146,88635,0
2007-09-06,24.272,24.754,24.066,24.525,60461,0
2007-09-07,24.185,24.255,23.601,23.638,84262,0
2007-09-10,23.781,24.176,23.543,23.813,142816,0
2007-09-11,23.987,24.478,23.726,24.438,105768,0
2007-09-12,24.295,24.613,23.781,23.981,110072,0
2007-09-13,23.927,24.247,23.623,24.025,84967,0
2007-09-14,23.751,24.066,23.512,23.892,71397,0
2007-09-17,23.866,24.074,23.751,24.019,419359,0
2007-09-18,24.176,25.82,23.797,25.743,193751,0
2007-09-19,25.918,26.359,25.562,26.243,143198,0
2007-09-20,26.092,26.368,25.167,25.49,156030,0
2007-09-21,25.698,26.124,25.206,25.546,206973,0
2007-09-24,25.49,25.49,24.945,25.238,81967,0
2007-09-25,25.024,25.095,24.398,24.596,58251,0
2007-09-26,24.819,25.268,24.455,24.952,43995,0
2007-09-27,25.017,25.238,24.644,25.238,58518,0
2007-09-28,25.159,25.426,24.904,25.182,108628,0
2007-10-01,25.223,25.847,24.551,25.554,222236,0
2007-10-02,25.531,26.163,25.315,26.156,61267,0
2007-10-03,25.9,26.195,25.515,25.594,79060,0
2007-10-04,25.594,26.044,25.333,25.965,53890,0
2007-10-05,26.195,26.905,26.036,26.742,290021,0
2007-10-08,26.599,26.814,25.689,25.838,78223,0
2007-10-09,25.886,26.551,25.578,26.456,62086,0
2007-10-10,26.298,26.424,25.714,26.424,88870,0
2007-10-11,26.536,26.67,25.714,25.918,66698,0
2007-10-12,25.893,26.359,25.554,26.187,52557,0
2007-10-15,26.147,26.147,25.038,25.412,93188,0
2007-10-16,25.382,25.619,24.659,24.913,80750,0
2007-10-17,25.245,25.245,24.398,24.81,91189,0
2007-10-18,24.613,24.613,23.742,23.918,132844,0
2007-10-19,23.853,23.933,22.917,23.205,152207,0
2007-10-22,22.943,24.09,22.855,23.972,87387,0
2007-10-23,24.114,24.114,23.229,23.838,91174,0
2007-10-24,23.512,23.52,22.855,23.394,83466,0
2007-10-25,22.96,24.066,22.96,23.883,98862,0
2007-10-26,23.972,24.913,23.946,24.255,124690,0
2007-10-29,24.335,24.913,23.551,24.066,121854,0
2007-10-30,23.908,24.708,23.781,23.918,59478,0
2007-10-31,24.066,24.666,23.883,24.587,98318,0
2007-11-01,24.263,24.745,22.365,22.484,162257,0
2007-11-02,22.784,22.889,22.16,22.524,95923,0
2007-11-05,22.221,22.729,21.898,22.185,56568,0
2007-11-06,22.238,23.205,22.176,23.179,105239,0
2007-11-07,22.845,22.845,21.518,21.533,101533,0
2007-11-08,21.725,22.713,21.565,22.516,58195,0
2007-11-09,22.079,23.433,22.04,23.14,70284,0
2007-11-12,23.162,24.098,22.753,23.275,86643,0
2007-11-13,23.52,24.049,23.075,24.032,133833,0
2007-11-14,24.122,24.478,23.908,24.231,226319,0
2007-11-15,23.866,24.327,23.235,23.577,53468,0
2007-11-16,23.981,24.723,23.981,24.216,549953,0
2007-11-19,23.981,24.533,23.981,24.517,326840,0
2007-11-20,24.472,24.613,23.63,23.846,1435921,0
2007-11-21,23.528,24.09,23.346,23.481,302853,0
2007-11-23,23.709,24.36,23.638,24.004,54325,0
2007-11-26,23.858,24.098,22.476,22.88,255248,0
2007-11-27,22.997,23.821,22.997,23.409,147603,0
2007-11-28,23.717,24.881,23.616,24.613,127163,0
2007-11-29,24.5,24.571,23.963,24.137,51877,0
2007-11-30,24.223,24.644,24.09,24.384,125268,0
2007-12-03,24.335,24.463,23.709,23.892,93398,0
2007-12-04,23.623,23.686,23.188,23.418,64394,0
2007-12-05,23.821,23.987,23.418,23.813,53036,0
2007-12-06,23.647,24.848,23.379,24.848,141669,0
2007-12-07,24.881,24.913,24.429,24.762,74408,0
2007-12-10,24.779,25.382,24.579,24.754,85391,0
2007-12-11,24.927,25.253,23.07,23.197,137458,0
2007-12-12,23.981,24.571,23.188,23.775,113890,0
2007-12-13,23.551,23.892,23.179,23.805,72970,0
2007-12-14,23.379,23.927,23.1,23.188,82605,0
2007-12-17,23.039,23.528,22.809,22.809,82789,0
2007-12-18,23.109,24.004,22.824,23.846,135173,0
2007-12-19,23.669,23.996,23.126,23.616,107029,0
2007-12-20,23.908,23.938,23.109,23.717,110320,0
2007-12-21,24.375,24.543,23.686,24.153,460581,0
2007-12-24,24.327,24.898,24.106,24.898,53518,0
2007-12-26,24.63,25.167,24.295,25.038,88607,0
2007-12-27,24.723,24.867,23.853,23.853,87160,0
2007-12-28,23.846,24.398,23.472,23.56,57742,0
2007-12-31,23.441,23.996,23.022,23.528,61634,0
2008-01-02,23.275,23.663,22.863,22.982,105050,0
2008-01-03,22.982,23.402,22.507,22.507,109142,0
2008-01-04,22.238,22.451,21.66,21.97,107859,0
2008-01-07,22.001,22.943,21.898,22.127,168677,0
2008-01-08,22.547,22.872,20.977,21.028,157959,0
2008-01-09,20.977,21.202,20.064,20.758,213669,0
2008-01-10,20.474,21.574,20.388,21.265,162694,0
2008-01-11,20.877,21.265,20.151,20.151,129968,0
2008-01-14,20.012,20.188,19.5,19.563,185772,0
2008-01-15,20.084,20.084,19.071,19.533,149685,0
2008-01-16,19.475,20.142,19.389,19.674,249006,0
2008-01-17,19.785,20.109,18.994,19.024,145898,0
2008-01-18,19.016,19.406,17.862,18.702,154049,0
2008-01-22,17.909,19.38,17.632,18.763,179544,0
2008-01-23,18.202,20.577,17.884,20.133,313018,0
2008-01-24,19.69,21.911,19.666,21.541,304829,0
2008-01-25,20.806,21.075,19.421,19.603,339252,0
2008-01-28,19.526,20.17,18.922,19.935,239135,0
2008-01-29,19.942,19.942,19.032,19.169,300784,0
2008-01-30,18.994,20.064,18.994,19.674,328174,0
2008-01-31,19.318,20.562,19.31,20.345,159436,0
2008-02-01,20.466,20.562,19.642,20.09,165115,0
2008-02-04,19.951,20.045,19.278,19.318,175247,0
2008-02-05,18.89,19.372,18.812,18.97,163649,0
2008-02-06,19.111,19.545,18.804,19.103,243689,0
2008-02-07,19.01,19.466,18.842,19.466,268139,0
2008-02-08,19.38,19.596,19.002,19.231,123385,0
2008-02-11,19.278,19.421,18.994,19.08,133769,0
2008-02-12,19.215,19.603,19.089,19.326,69669,0
2008-02-13,19.579,19.762,19.127,19.762,116621,0
2008-02-14,19.815,19.815,19.136,19.16,134391,0
2008-02-15,18.987,19.207,18.668,18.978,81391,0
2008-02-19,19.27,19.466,18.829,18.987,105478,0
2008-02-20,18.821,19.38,18.756,19.263,52287,0
2008-02-21,19.437,19.603,18.928,19.01,116597,0
2008-02-22,19.071,19.071,18.328,18.415,152122,0
2008-02-25,18.385,19.19,18.385,18.987,110308,0
2008-02-26,18.821,19.744,18.821,19.5,165897,0
2008-02-27,19.198,19.744,18.928,19.064,149967,0
2008-02-28,18.874,19.27,18.36,18.63,63702,0
2008-02-29,18.415,18.677,18.202,18.273,120062,0
2008-03-03,18.249,18.385,17.508,17.894,88747,0
2008-03-04,17.672,18.137,17.362,18.037,103996,0
2008-03-05,18.328,18.328,17.648,17.909,137997,0
2008-03-06,17.687,17.687,16.761,16.786,120736,0
2008-03-07,16.849,17.471,16.674,17.197,59518,0
2008-03-10,17.291,17.701,17.132,17.395,108188,0
2008-03-11,17.934,19.057,17.514,19.042,181538,0
2008-03-12,19.064,19.785,18.493,18.511,210895,0
2008-03-13,18.219,18.693,17.799,18.511,160666,0
2008-03-14,18.708,18.756,17.789,17.941,64518,0
2008-03-17,17.412,18.257,17.412,17.807,124650,0
2008-03-18,18.249,18.511,16.808,18.415,189021,0
2008-03-19,18.534,18.677,18.211,18.211,154403,0
2008-03-20,18.36,18.48,17.838,18.305,609725,0
2008-03-24,18.407,18.787,18.305,18.415,315505,0
2008-03-25,18.44,18.597,18.037,18.501,118946,0
2008-03-26,18.415,18.415,17.607,17.964,248507,0
2008-03-27,18.045,18.076,17.56,17.632,254447,0
2008-03-28,17.701,17.701,17.173,17.347,224673,0
2008-03-31,17.442,17.964,17.283,17.71,129132,0
2008-04-01,17.909,18.446,17.909,18.44,80468,0
2008-04-02,18.407,18.928,18.202,18.812,101477,0
2008-04-03,18.605,18.857,18.407,18.605,210325,0
2008-04-04,18.473,18.796,17.83,17.83,383558,0
2008-04-07,17.989,18.732,17.782,17.998,324865,0
2008-04-08,17.816,17.869,17.466,17.823,299464,0
2008-04-09,17.876,18.012,17.466,17.528,618498,0
2008-04-10,17.49,17.998,17.458,17.789,122832,0
2008-04-11,17.412,18.605,17.291,18.045,461997,0
2008-04-14,18.004,18.171,17.332,17.499,528020,0
2008-04-15,17.648,18.234,17.466,17.807,281492,0
2008-04-16,18.018,18.683,17.925,18.394,285560,0
2008-04-17,18.297,18.683,18.037,18.385,104237,0
2008-04-18,18.771,18.994,18.431,18.66,257115,0
2008-04-21,18.543,18.543,18.057,18.066,79759,0
2008-04-22,17.909,18.037,17.347,17.71,159043,0
2008-04-23,17.782,17.83,17.23,17.387,407309,0
2008-04-24,18.146,20.345,18.146,19.69,542746,0
2008-04-25,19.69,19.902,19.144,19.69,196509,0
2008-04-28,19.634,20.861,19.554,20.687,269145,0
2008-04-29,20.877,21.565,20.877,21.375,345828,0
2008-04-30,21.471,21.994,21.296,21.431,235771,0
2008-05-01,21.391,22.775,21.391,22.721,278582,0
2008-05-02,22.909,23.402,22.176,22.198,231003,0
2008-05-05,22.001,22.309,21.565,21.638,183332,0
2008-05-06,21.59,22.056,21.59,21.873,128594,0
2008-05-07,21.857,22.3,21.732,22.01,159099,0
2008-05-08,22.032,22.176,21.621,21.882,114592,0
2008-05-09,21.753,22.103,21.526,21.638,88072,0
2008-05-12,21.717,22.268,21.646,22.136,146963,0
2008-05-13,22.198,22.198,21.646,21.911,88190,0
2008-05-14,21.937,22.079,21.51,21.565,81487,0
2008-05-15,21.533,22.015,21.312,21.717,60696,0
2008-05-16,21.857,21.945,20.656,20.908,130725,0
2008-05-19,20.869,21.065,20.639,20.844,144216,0
2008-05-20,20.718,20.768,20.371,20.656,94165,0
2008-05-21,20.71,21.265,20.57,20.735,119760,0
2008-05-22,20.751,21.178,20.577,20.977,176362,0
2008-05-23,20.814,20.971,20.57,20.861,80683,0
2008-05-27,20.925,21.384,20.814,21.328,62587,0
2008-05-28,21.375,21.748,20.338,20.695,164856,0
2008-05-29,20.669,21.621,20.669,21.225,115881,0
2008-05-30,21.225,21.265,20.728,21.153,107995,0
2008-06-02,21.099,21.282,20.371,20.656,82061,0
2008-06-03,20.782,20.782,20.151,20.411,95489,0
2008-06-04,20.291,20.751,20.055,20.489,86150,0
2008-06-05,20.489,21.057,20.489,20.908,102851,0
2008-06-06,20.425,20.656,19.785,19.802,162560,0
2008-06-09,19.902,20.197,19.198,19.326,84769,0
2008-06-10,19.177,20.404,19.169,20.099,110136,0
2008-06-11,20.007,20.007,19.207,19.263,115715,0
2008-06-12,19.545,20.064,19.452,19.5,143536,0
2008-06-13,19.754,20.099,19.089,19.77,168250,0
2008-06-16,19.735,20.57,19.103,20.404,142654,0
2008-06-17,20.505,20.505,19.674,19.815,160782,0
2008-06-18,19.785,20.133,19.318,19.596,229937,0
2008-06-19,19.588,20.012,18.763,19.16,266130,0
2008-06-20,19.097,19.097,18.385,18.652,435744,0
2008-06-23,18.493,18.899,17.48,17.48,189459,0
2008-06-24,17.354,17.412,16.287,16.287,556727,0
2008-06-25,16.359,17.11,16.231,16.587,335899,0
2008-06-26,16.343,16.421,15.558,15.945,339910,0
2008-06-27,15.94,16.413,15.59,15.952,355754,0
2008-06-30,15.988,16.111,15.283,15.297,232253,0
2008-07-01,14.951,16.278,14.951,16.003,277559,0
2008-07-02,15.996,16.326,15.322,15.4,238558,0
2008-07-03,15.471,15.59,14.988,15.328,82115,0
2008-07-07,15.639,15.639,13.859,14.254,328033,0
2008-07-08,14.308,15.202,13.732,15.195,403496,0
2008-07-09,15.225,15.48,14.276,14.444,186798,0
2008-07-10,10.692,11.142,7.36,8.5478,1899078,0
2008-07-11,8.3087,8.7846,6.7269,8.6101,1002234,0
2008-07-14,8.8094,9.3153,8.1514,8.8392,641637,0
2008-07-15,8.7135,9.1093,8.1435,8.4526,534605,0
2008-07-16,8.5229,9.616,8.341,9.4805,445832,0
2008-07-17,9.709,10.543,9.18,10.543,427792,0
2008-07-18,10.367,10.905,10.186,10.351,465027,0
2008-07-21,10.535,10.745,10.231,10.297,274429,0
2008-07-22,9.986,10.851,9.601,10.851,235065,0
2008-07-23,11.05,11.689,10.826,11.239,229656,0
2008-07-24,11.421,11.467,10.225,10.456,399563,0
2008-07-25,10.803,12.914,10.803,11.689,619447,0
2008-07-28,11.697,11.697,10.692,10.763,366917,0
2008-07-29,10.794,12.062,10.794,12.021,372508,0
2008-07-30,12.021,12.069,10.993,11.198,406799,0
2008-07-31,11.033,12.654,11.033,11.957,397839,0
2008-08-01,11.966,12.243,11.602,12.038,334815,0
2008-08-04,11.982,12.132,11.412,12.028,412845,0
2008-08-05,12.186,12.221,11.935,12.101,287643,0
2008-08-06,12.108,12.307,11.499,12.235,267766,0
2008-08-07,12.162,12.685,11.927,12.116,273195,0
2008-08-08,11.988,12.766,11.988,12.162,295289,0
2008-08-11,12.126,13.328,11.871,13.121,285029,0
2008-08-12,13.107,13.107,12.299,12.86,386740,0
2008-08-13,12.956,12.956,12.435,12.692,502094,0
2008-08-14,12.266,13.383,12.266,13.375,238482,0
2008-08-15,13.565,13.811,12.742,13.028,320291,0
2008-08-18,13.17,13.193,11.871,12.186,254964,0
2008-08-19,12.014,12.108,11.508,11.856,281865,0
2008-08-20,11.91,12.243,11.49,11.957,248110,0
2008-08-21,11.879,12.101,11.357,11.451,300206,0
2008-08-22,11.679,12.069,11.381,11.467,197597,0
2008-08-25,11.373,11.555,10.692,10.835,324977,0
2008-08-26,10.803,11.033,10.564,10.89,158056,0
2008-08-27,10.859,11.086,10.638,10.92,138818,0
2008-08-28,11.041,11.134,10.851,11.033,141832,0
2008-08-29,10.92,11.118,10.81,11.079,106527,0
2008-09-02,11.365,11.745,10.81,10.977,167863,0
2008-09-03,10.944,11.634,10.763,11.586,141501,0
2008-09-04,11.451,11.777,11.025,11.041,123847,0
2008-09-05,10.89,11.481,10.872,11.229,112789,0
2008-09-08,11.706,12.069,10.763,12.014,284136,0
2008-09-09,12.126,12.749,11.785,11.785,158137,0
2008-09-10,11.996,11.996,11.191,11.547,134452,0
2008-09-11,11.126,11.58,10.844,10.986,310993,0
2008-09-12,10.692,11.571,10.564,11.555,352172,0
2008-09-15,11.267,11.46,10.438,10.614,201597,0
2008-09-16,10.382,12.345,10.288,12.345,245556,0
2008-09-17,11.086,12.685,11.086,11.428,279953,0
2008-09-18,11.982,13.732,11.167,13.541,540225,0
2008-09-19,15.433,22.951,13.58,15.433,697723,0
2008-09-22,15.433,15.622,12.846,12.956,126849,0
2008-09-23,12.502,14.119,12.426,14.119,97163,0
2008-09-24,14.119,14.126,11.571,11.95,138155,0
2008-09-25,11.996,14.016,11.95,12.155,145042,0
2008-09-26,11.944,14.245,11.91,13.691,93880,0
2008-09-29,14.324,15.18,11.473,12.632,128043,0
2008-09-30,14.324,14.405,12.838,14.033,147282,0
2008-10-01,14.05,14.363,13.39,14.094,59084,0
2008-10-02,13.786,14.633,12.685,13.072,51583,0
2008-10-03,13.064,14.324,13.028,14.283,95937,0
2008-10-06,13.793,14.444,12.906,13.944,113283,0
2008-10-07,13.503,14.324,13.057,13.841,146850,0
2008-10-08,12.742,14.236,11.499,11.679,153400,0
2008-10-09,11.972,13.571,9.1733,9.1733,204551,0
2008-10-10,8.8011,10.28,8.5478,9.3611,505179,0
2008-10-13,10.146,11.428,9.4576,11.365,265547,0
2008-10-14,11.679,12.654,11.016,11.609,225108,0
2008-10-15,11.223,12.221,10.89,11.308,230012,0
2008-10-16,11.467,13.057,10.944,12.883,216310,0
2008-10-17,11.871,12.511,9.4665,11.473,203907,0
2008-10-20,11.865,12.085,11.151,11.879,146763,0
2008-10-21,11.3,13.012,11.198,12.384,254874,0
2008-10-22,11.996,12.838,10.896,11.002,179153,0
2008-10-23,11.134,11.768,10.052,10.818,158491,0
2008-10-24,10.052,11.086,10.052,10.543,175652,0
2008-10-27,10.685,10.89,9.892,9.924,91578,0
2008-10-28,10.335,11.079,9.4944,11.079,156132,0
2008-10-29,11.025,11.436,10.535,11.002,142028,0
2008-10-30,11.594,11.594,10.872,11.412,110701,0
2008-10-31,11.317,12.79,11.317,12.6,135796,0
2008-11-03,12.559,13.098,12.126,12.574,94884,0
2008-11-04,13.154,13.454,12.781,13.222,176566,0
2008-11-05,12.94,13.533,12.511,12.607,176568,0
2008-11-06,12.069,12.662,11.609,11.729,215600,0
2008-11-07,12.108,12.616,11.436,11.822,179190,0
2008-11-10,12.235,12.235,11.198,11.292,134884,0
2008-11-11,11.126,11.594,10.944,10.977,112091,0
2008-11-12,10.867,10.89,9.791,9.861,214400,0
2008-11-13,9.965,10.43,8.8168,10.169,218637,0
2008-11-14,9.924,10.469,9.568,9.61,179666,0
2008-11-17,9.512,9.592,8.9581,9.26,88415,0
2008-11-18,9.3377,9.4944,8.4837,9.1255,114903,0
2008-11-19,9.0052,9.4492,7.8347,7.8903,152978,0
2008-11-20,7.8188,8.1354,7.2333,7.2965,165766,0
2008-11-21,7.5578,7.7002,6.2283,7.0038,251548,0
2008-11-24,7.1861,7.8903,7.1779,7.7714,249949,0
2008-11-25,8.0643,8.0643,7.2885,7.8742,258727,0
2008-11-26,7.6132,8.294,7.6132,8.2229,145320,0
2008-11-28,8.0643,8.1989,7.6212,7.9536,53232,0
2008-12-01,7.7164,7.8347,6.3867,6.4421,149163,0
2008-12-02,6.6238,6.8851,6.0463,6.8217,279275,0
2008-12-03,6.7269,7.5259,6.7269,7.4864,475845,0
2008-12-04,7.3679,7.8823,7.3441,7.4784,180609,0
2008-12-05,7.312,8.072,7.2807,8.072,138021,0
2008-12-08,8.2861,8.2861,7.4549,7.6607,211803,0
2008-12-09,7.5658,7.7872,6.9565,7.0749,176923,0
2008-12-10,7.1701,7.6132,6.8534,7.2412,106842,0
2008-12-11,7.0749,7.36,6.5289,6.616,129526,0
2008-12-12,6.4421,7.0436,6.2517,6.7662,232650,0
2008-12-15,6.806,6.8851,6.2517,6.6951,85447,0
2008-12-16,6.8298,7.3282,6.8298,7.2807,173232,0
2008-12-17,7.1621,7.312,6.9324,7.1067,101725,0
2008-12-18,7.0674,7.5418,6.901,7.2333,173827,0
2008-12-19,7.4549,8.7052,7.2572,8.3087,342836,0
2008-12-22,8.3253,8.4988,7.724,8.072,113598,0
2008-12-23,8.2229,8.6507,7.9456,8.0484,73149,0
2008-12-24,8.0799,8.3331,8.0006,8.2229,25844,0
2008-12-26,8.3175,8.4988,8.2384,8.3087,45233,0
2008-12-29,8.3087,8.3813,8.0166,8.1831,44564,0
2008-12-30,8.3087,8.8707,7.9297,8.8642,66213,0
2008-12-31,8.8873,9.592,8.7681,9.4403,128454,0
2009-01-02,9.4944,9.822,9.18,9.3455,46716,0
2009-01-05,9.3309,9.3955,8.7921,8.8642,89889,0
2009-01-06,8.9507,9.4026,8.904,9.3955,75317,0
2009-01-07,9.1952,9.4403,8.9116,9.1093,210453,0
2009-01-08,9.0693,9.2658,8.7589,8.9835,111985,0
2009-01-09,8.9977,9.0931,8.5478,8.5938,110280,0
2009-01-12,8.5478,8.5478,7.9456,8.0643,51683,0
2009-01-13,7.9615,8.4201,7.9615,8.2542,55509,0
2009-01-14,7.9853,8.5552,7.3679,7.4391,87802,0
2009-01-15,7.4391,8.1117,7.4151,7.9456,104328,0
2009-01-16,8.0484,8.2463,7.4549,7.74,74520,0
2009-01-20,7.6132,7.6132,6.3391,6.4498,121514,0
2009-01-21,6.7032,7.4232,6.4498,7.3758,78990,0
2009-01-22,7.1779,7.4549,6.8298,7.1067,79581,0
2009-01-23,6.8298,6.9404,6.2914,6.5448,120604,0
2009-01-26,6.5368,6.9247,6.3548,6.4973,74168,0
2009-01-27,6.5448,7.1227,6.3786,6.8298,62608,0
2009-01-28,6.9802,7.7872,6.7981,7.7002,102282,0
2009-01-29,7.5498,7.8664,7.2729,7.2729,95880,0
2009-01-30,7.4151,7.5578,7.0038,7.0436,73215,0
2009-02-02,6.9404,7.6765,6.9404,7.4864,93880,0
2009-02-03,7.5658,7.5658,6.7981,7.1939,85707,0
2009-02-04,7.1779,7.2729,6.7269,6.7269,73379,0
2009-02-05,6.719,7.3916,6.4103,6.9641,109229,0
2009-02-06,6.9721,7.6844,6.7981,7.6844,111387,0
2009-02-09,7.6212,7.9376,7.3441,7.6132,77415,0
2009-02-10,7.5658,7.5658,7.0909,7.312,152385,0
2009-02-11,7.0909,7.6055,7.0674,7.5183,129655,0
2009-02-12,7.3679,7.8188,7.1464,7.7714,138477,0
2009-02-13,7.7557,8.0246,7.3679,7.6212,68982,0
2009-02-17,7.3758,7.5023,7.2017,7.3441,98605,0
2009-02-18,7.4151,7.5736,7.2333,7.2807,102805,0
2009-02-19,7.4312,7.8982,7.1067,7.4391,143200,0
2009-02-20,7.2885,7.4151,6.7426,6.8374,152032,0
2009-02-23,6.901,7.1861,6.2125,6.244,117744,0
2009-02-24,6.3391,7.0749,6.3312,6.9879,154460,0
2009-02-25,6.9324,6.9324,6.1569,6.521,224019,0
2009-02-26,6.6238,6.9879,6.5763,6.6637,253912,0
2009-02-27,6.5368,6.5368,6.1492,6.1808,79223,0
2009-03-02,6.0937,6.1256,5.5554,5.5873,112997,0
2009-03-03,5.6822,5.6899,5.1124,5.3656,88690,0
2009-03-04,5.5003,5.5003,4.9621,5.1203,141191,0
2009-03-05,4.9621,4.9621,4.432,4.432,116505,0
2009-03-06,4.479,4.614,4.0994,4.3923,106523,0
2009-03-09,4.3051,4.4712,3.8858,3.9016,114264,0
2009-03-10,4.052,4.3287,3.9807,4.2657,150522,0
2009-03-11,4.3211,4.4001,3.9571,3.9887,127911,0
2009-03-12,3.949,4.9383,3.7669,4.7009,272283,0
2009-03-13,4.7562,5.223,4.6374,4.9304,246255,0
2009-03-16,5.0251,5.1282,4.5823,4.6534,148454,0
2009-03-17,5.0569,5.3578,4.6057,5.3341,159124,0
2009-03-18,5.3181,5.4844,5.1519,5.3737,241067,0
2009-03-19,5.4924,5.5397,5.1994,5.3578,144690,0
2009-03-20,5.4291,5.508,5.1519,5.1597,136630,0
2009-03-23,5.3419,5.7851,5.1282,5.7454,205897,0
2009-03-24,5.6507,6.0305,5.4686,5.508,97833,0
2009-03-25,5.508,5.983,5.4291,5.8088,176074,0
2009-03-26,5.9513,6.1335,5.6425,6.1256,121463,0
2009-03-27,5.8406,6.1095,5.2628,5.2785,164384,0
2009-03-30,5.144,5.144,4.7165,4.7248,152831,0
2009-03-31,4.8193,5.5397,4.7089,5.065,162178,0
2009-04-01,4.9225,5.1913,4.6929,5.1755,154862,0
2009-04-02,5.3263,5.7928,5.2943,5.6507,216599,0
2009-04-03,5.698,5.8958,5.508,5.8879,86633,0
2009-04-06,5.8641,5.9275,5.4686,5.8958,186296,0
2009-04-07,5.7613,6.0305,5.7376,5.7534,177467,0
2009-04-08,5.8248,5.9275,5.4606,5.8565,126729,0
2009-04-09,6.0541,6.9482,6.0383,6.901,170307,0
2009-04-13,6.7584,7.4075,6.7584,7.265,180963,0
2009-04-14,7.0829,7.2729,6.6238,6.7108,141919,0
2009-04-15,6.6637,7.051,6.6637,6.9721,80393,0
2009-04-16,7.1779,7.7079,6.7108,7.5183,159669,0
2009-04-17,7.5578,8.1117,7.3201,7.9376,164209,0
2009-04-20,7.6687,7.6687,6.5052,6.6951,164551,0
2009-04-21,6.6319,7.1541,6.1335,7.1305,222600,0
2009-04-22,6.7347,7.3758,6.7347,7.2255,195874,0
2009-04-23,7.2572,7.7714,7.1779,7.4784,138163,0
2009-04-24,7.5658,8.4757,7.3758,8.2861,251653,0
2009-04-27,7.9536,8.072,7.5023,7.7872,199909,0
2009-04-28,7.6527,8.0563,7.5259,7.7714,170831,0
2009-04-29,7.8903,8.3019,7.6924,8.1277,122495,0
2009-04-30,8.1514,8.3331,7.8347,7.8347,187914,0
2009-05-01,7.8268,8.0327,7.5736,7.795,93217,0
2009-05-04,7.8742,8.4917,7.5578,8.4606,77950,0
2009-05-05,8.3087,8.9892,8.1751,8.73,186752,0
2009-05-06,8.9116,9.632,8.657,9.3221,151420,0
2009-05-07,9.575,10.052,9.0052,9.2358,114585,0
2009-05-08,9.4086,10.073,9.2823,10.065,75425,0
2009-05-11,9.916,10.343,9.709,10.003,215619,0
2009-05-12,10.248,10.367,9.61,9.861,227027,0
2009-05-13,9.616,9.814,8.9433,9.0931,220157,0
2009-05-14,9.1874,9.561,8.6425,8.8392,194170,0
2009-05-15,8.9581,8.9581,8.0878,8.3733,168587,0
2009-05-18,8.5857,9.4576,8.5857,9.3788,124157,0
2009-05-19,9.2426,9.3377,8.8315,8.904,84201,0
2009-05-20,8.9835,9.1647,8.4917,8.5398,138026,0
2009-05-21,8.341,9.18,8.1831,8.5068,182765,0
2009-05-22,8.5633,8.7846,8.294,8.3087,90960,0
2009-05-26,8.2066,9.0458,8.0878,9.0137,104985,0
2009-05-27,8.9892,9.18,8.4121,8.4357,158672,0
2009-05-28,8.4357,8.5938,8.0799,8.341,134330,0
2009-05-29,8.4041,8.6191,8.1117,8.6019,133938,0
2009-06-01,8.6019,9.26,8.6019,9.0608,201434,0
2009-06-02,9.0854,9.766,9.0854,9.536,165507,0
2009-06-03,9.1475,9.726,8.5938,9.685,207131,0
2009-06-04,9.64,10.273,9.4665,10.273,135383,0
2009-06-05,10.328,10.745,10.073,10.28,162503,0
2009-06-08,10.231,10.96,9.677,10.7,150548,0
2009-06-09,10.63,10.92,9.806,10.225,213127,0
2009-06-10,10.319,10.319,9.52,9.986,130023,0
2009-06-11,10.059,10.319,9.877,9.892,45464,0
2009-06-12,9.744,10.043,9.663,9.972,62899,0
2009-06-15,8.7052,9.0458,8.1117,8.1989,383484,0
2009-06-16,8.1514,8.341,7.9138,7.9376,209791,0
2009-06-17,7.9536,8.1909,7.6132,8.1117,128529,0
2009-06-18,8.1197,8.3653,7.8742,8.0327,109419,0
2009-06-19,8.1909,8.2307,7.8823,8.167,209338,0
2009-06-22,8.0563,8.2143,7.6924,7.6924,167507,0
2009-06-23,7.7557,7.8031,7.2176,7.3916,167666,0
2009-06-24,7.3992,7.7002,7.312,7.3361,103016,0
2009-06-25,7.3758,7.8188,7.3045,7.8111,103123,0
2009-06-26,8.4357,8.5938,8.1435,8.5148,386817,0
2009-06-29,8.4526,8.4757,7.74,8.3733,182124,0
2009-06-30,8.2783,8.4988,8.0799,8.0958,87775,0
2009-07-01,8.167,8.5715,8.167,8.4279,142195,0
2009-07-02,8.294,8.681,8.2783,8.5478,131091,0
2009-07-06,8.5316,9.3611,8.3891,9.1313,203303,0
2009-07-07,9.18,9.18,8.3733,8.3962,151984,0
2009-07-08,8.4837,8.5478,7.7872,8.0878,158987,0
2009-07-09,8.1989,8.341,7.6844,7.74,66535,0
2009-07-10,7.6924,7.8982,7.645,7.7636,91025,0
2009-07-13,7.8664,8.3253,7.7002,8.2307,119012,0
2009-07-14,8.1989,8.2783,7.993,8.1117,48537,0
2009-07-15,8.2704,8.9116,8.2704,8.8011,114998,0
2009-07-16,8.7681,9.0931,8.5768,9.0297,115321,0
2009-07-17,8.9581,8.9581,8.5398,8.6662,188707,0
2009-07-20,8.7373,8.9433,8.6662,8.7681,60531,0
2009-07-21,8.8168,8.8642,8.3575,8.4917,80170,0
2009-07-22,8.3891,8.6662,8.2463,8.6191,198631,0
2009-07-23,8.5715,9.2522,8.4606,9.1561,235845,0
2009-07-24,9.0137,9.227,8.8011,8.9665,224794,0
2009-07-27,8.9116,9.4254,8.9116,9.3955,249749,0
2009-07-28,9.3153,9.575,9.117,9.4403,135853,0
2009-07-29,9.2996,9.4944,9.0213,9.0693,145253,0
2009-07-30,9.26,9.67,9.0854,9.584,231258,0
2009-07-31,9.553,10.012,9.1874,9.61,115762,0
2009-08-03,9.744,9.931,9.512,9.632,125787,0
2009-08-04,9.2116,10.059,8.9433,9.851,486731,0
2009-08-05,9.83,10.367,9.726,10.28,381711,0
2009-08-06,10.78,11.008,10.564,10.977,4859247,0
2009-08-07,10.92,12.085,10.905,11.679,762906,0
2009-08-10,11.586,12.82,11.46,11.988,1386633,0
2009-08-11,11.988,12.221,11.373,11.871,343186,0
2009-08-12,11.865,12.284,11.856,12.108,302530,0
2009-08-13,12.259,12.275,11.91,12.085,459632,0
2009-08-14,12.038,12.053,11.617,11.792,179373,0
2009-08-17,11.436,11.729,11.436,11.626,171191,0
2009-08-18,11.768,12.076,11.522,11.91,439100,0
2009-08-19,11.64,11.988,11.562,11.972,375573,0
2009-08-20,11.901,12.266,11.901,12.053,163393,0
2009-08-21,12.235,12.458,11.813,12.336,391445,0
2009-08-24,12.266,12.45,11.918,12.062,304644,0
2009-08-25,12.101,12.329,12.028,12.17,294716,0
2009-08-26,12.108,12.186,11.918,12.108,253330,0
2009-08-27,12.17,12.662,12.014,12.616,297810,0
2009-08-28,12.724,12.813,12.471,12.511,700615,0
2009-08-31,12.369,13.02,12.369,12.986,1800388,0
2009-09-01,12.852,13.311,12.749,12.964,487055,0
2009-09-02,12.867,13.04,12.716,12.931,441460,0
2009-09-03,12.986,13.121,12.692,13.121,166678,0
2009-09-04,13.136,13.358,12.867,13.328,166543,0
2009-09-08,13.397,13.571,12.89,13.256,300400,0
2009-09-09,13.208,13.231,12.774,13.048,615878,0
2009-09-10,13.012,13.193,12.898,13.072,345290,0
2009-09-11,13.089,13.089,12.875,12.979,139700,0
2009-09-14,12.867,12.931,12.543,12.654,273907,0
2009-09-15,12.654,12.898,12.471,12.654,288190,0
2009-09-16,12.677,12.898,12.616,12.757,424326,0
2009-09-17,12.766,12.86,12.662,12.709,194457,0
2009-09-18,12.742,13.012,12.592,12.97,886559,0
2009-09-21,12.749,13.035,12.732,12.979,120331,0
2009-09-22,13.089,13.178,12.931,13.072,215623,0
2009-09-23,13.057,13.454,12.995,13.17,170807,0
2009-09-24,13.24,13.287,12.685,12.956,138612,0
2009-09-25,12.86,13.215,12.774,13.178,160504,0
2009-09-28,13.328,13.74,13.2,13.627,156994,0
2009-09-29,13.611,13.674,12.986,13.145,250542,0
2009-09-30,13.098,13.397,12.805,13.098,391248,0
2009-10-01,13.057,13.397,12.583,12.685,288276,0
2009-10-02,12.535,12.924,12.535,12.654,150239,0
2009-10-05,12.677,12.883,12.481,12.867,160366,0
2009-10-06,12.949,13.256,12.774,13.098,140313,0
2009-10-07,12.956,13.24,12.559,12.647,159528,0
2009-10-08,12.82,12.906,12.624,12.757,212908,0
2009-10-09,12.774,12.924,12.55,12.805,178518,0
2009-10-12,12.766,12.995,12.67,12.685,115719,0
2009-10-13,12.632,12.677,12.299,12.441,168452,0
2009-10-14,12.647,12.647,12.299,12.384,200632,0
2009-10-15,12.307,12.378,11.988,12.195,394315,0
2009-10-16,12.062,12.345,12.028,12.155,187254,0
2009-10-19,12.259,12.369,12.005,12.085,147469,0
2009-10-20,12.076,12.155,11.785,11.83,180443,0
2009-10-21,11.737,12.028,11.317,11.357,144224,0
2009-10-22,11.365,11.895,11.275,11.838,206953,0
2009-10-23,11.838,11.935,11.373,11.436,152707,0
2009-10-26,11.436,11.634,11.284,11.428,134270,0
2009-10-27,11.451,11.697,11.317,11.499,119856,0
2009-10-28,11.412,11.649,11.275,11.341,213430,0
2009-10-29,11.412,12.17,11.403,11.729,147787,0
2009-10-30,11.649,12.162,11.436,11.634,427723,0
2009-11-02,11.785,11.813,11.412,11.473,208447,0
2009-11-03,11.348,11.658,11.254,11.451,445449,0
2009-11-04,11.514,11.609,10.986,10.993,162316,0
2009-11-05,11.11,11.39,11.002,11.284,252573,0
2009-11-06,11.191,11.436,11.093,11.275,88997,0
2009-11-09,11.365,11.594,11.267,11.547,161729,0
2009-11-10,11.46,11.759,11.239,11.58,158605,0
2009-11-11,11.737,11.856,11.403,11.428,93005,0
2009-11-12,11.428,11.562,11.11,11.167,309069,0
2009-11-13,11.275,11.357,10.692,10.92,2613114,0
2009-11-16,10.952,11.473,10.676,11.191,580188,0
2009-11-17,11.167,11.594,10.929,11.473,211080,0
2009-11-18,11.442,11.697,11.292,11.514,446534,0
2009-11-19,11.357,11.508,11.275,11.436,296511,0
2009-11-20,11.333,11.672,11.333,11.594,188919,0
2009-11-23,11.697,12.014,11.649,11.871,259608,0
2009-11-24,11.895,11.927,11.508,11.785,128024,0
2009-11-25,11.83,11.83,11.547,11.555,69859,0
2009-11-27,11.254,11.602,11.254,11.473,99734,0
2009-11-30,11.436,11.617,11.118,11.609,238995,0
2009-12-01,11.737,12.005,11.737,11.966,163068,0
2009-12-02,12.014,12.069,11.822,12.005,196878,0
2009-12-03,11.996,12.069,11.658,11.672,164096,0
2009-12-04,11.838,12.062,11.539,11.807,187969,0
2009-12-07,11.768,11.895,11.522,11.649,115008,0
2009-12-08,11.499,11.626,11.275,11.442,118280,0
2009-12-09,11.514,11.586,11.325,11.522,119169,0
2009-12-10,11.508,11.822,11.473,11.594,171846,0
2009-12-11,11.649,11.807,11.594,11.759,220154,0
2009-12-14,11.83,12.235,11.759,12.14,166843,0
2009-12-15,12.053,12.511,12.053,12.195,298167,0
2009-12-16,12.321,12.441,11.988,12.076,139760,0
2009-12-17,11.918,12.266,11.822,12.228,244486,0
2009-12-18,12.329,12.378,12.213,12.361,547421,0
2009-12-21,12.361,12.607,12.291,12.401,158909,0
2009-12-22,12.401,12.624,12.179,12.417,196673,0
2009-12-23,12.495,12.607,12.417,12.426,264813,0
2009-12-24,12.464,12.481,12.392,12.471,93918,0
2009-12-28,12.511,12.924,12.361,12.527,237035,0
2009-12-29,12.616,12.89,12.384,12.846,138547,0
2009-12-30,12.79,12.979,12.426,12.624,108262,0
2009-12-31,12.647,12.964,12.632,12.805,160247,0
2010-01-04,12.89,13.2,12.749,13.145,158981,0
2010-01-05,13.154,13.24,12.732,12.749,249215,0
2010-01-06,12.685,13.2,12.685,13.098,378099,0
2010-01-07,13.04,13.905,13.04,13.897,593695,0
2010-01-08,13.866,14.951,13.565,14.862,548756,0
2010-01-11,14.951,14.951,14.831,14.893,275211,0
2010-01-12,14.769,14.982,14.61,14.704,248336,0
2010-01-13,14.753,14.769,14.094,14.119,805906,0
2010-01-14,14.056,14.884,13.992,14.726,169038,0
2010-01-15,14.753,14.753,14.062,14.522,264291,0
2010-01-19,14.562,15.052,14.513,14.91,212651,0
2010-01-20,14.745,15.004,13.875,14.505,288021,0
2010-01-21,14.482,14.951,14.199,14.656,456607,0
2010-01-22,14.594,14.84,14.34,14.363,270552,0
2010-01-25,15.036,15.575,14.436,14.53,962079,0
2010-01-26,14.562,14.762,14.27,14.419,464157,0
2010-01-27,14.34,14.753,14.199,14.625,556947,0
2010-01-28,14.84,16.032,14.84,15.275,1036994,0
2010-01-29,15.345,15.376,14.956,15.03,436156,0
2010-02-01,15.123,15.123,14.646,14.735,608462,0
2010-02-02,14.823,14.823,14.231,14.372,388728,0
2010-02-03,14.308,14.428,13.968,14.324,282885,0
2010-02-04,14.199,14.505,14.007,14.078,403755,0
2010-02-05,14.062,14.522,13.992,14.363,474471,0
2010-02-08,14.38,14.545,14.206,14.245,397404,0
2010-02-09,14.482,14.681,14.165,14.299,400419,0
2010-02-10,14.245,14.61,14.174,14.444,491446,0
2010-02-11,14.363,14.505,14.276,14.444,341351,0
2010-02-12,14.444,14.798,14.308,14.776,441945,0
2010-02-16,14.806,15.283,14.452,15.275,228301,0
2010-02-17,15.313,15.425,15.067,15.242,126483,0
2010-02-18,15.18,15.345,15.147,15.25,203418,0
2010-02-19,15.225,15.433,15.211,15.345,122655,0
2010-02-22,15.337,16.2,15.313,15.907,453687,0
2010-02-23,15.916,16.088,15.614,15.899,248858,0
2010-02-24,16.003,16.525,15.853,16.468,338296,0
2010-02-25,16.239,16.509,16.104,16.445,219566,0
2010-02-26,16.492,16.548,16.065,16.192,341038,0
2010-03-01,16.326,16.579,16.074,16.287,414249,0
2010-03-02,16.374,16.738,16.248,16.612,352024,0
2010-03-03,16.579,16.691,16.343,16.374,336094,0
2010-03-04,16.477,16.636,16.262,16.499,180815,0
2010-03-05,16.54,16.865,16.468,16.865,289332,0
2010-03-08,16.865,16.865,16.565,16.65,181628,0
2010-03-09,16.604,16.776,16.452,16.642,240751,0
2010-03-10,16.628,17.182,16.509,16.998,230052,0
2010-03-11,16.841,17.466,16.795,17.412,243785,0
2010-03-12,17.466,17.807,17.212,17.442,191972,0
2010-03-15,17.347,17.466,17.024,17.412,123015,0
2010-03-16,17.466,17.656,17.15,17.387,115323,0
2010-03-17,17.442,17.884,17.323,17.403,161451,0
2010-03-18,17.428,17.853,17.117,17.159,180319,0
2010-03-19,17.275,17.339,16.548,16.776,286546,0
2010-03-22,16.628,16.998,16.548,16.928,265963,0
2010-03-23,16.976,17.221,16.691,17.117,87329,0
2010-03-24,17.047,17.269,16.895,16.895,99837,0
2010-03-25,16.302,16.841,16.184,16.413,347262,0
2010-03-26,16.54,16.715,16.271,16.318,300381,0
2010-03-29,16.326,16.326,15.796,16.081,117900,0
2010-03-30,16.111,16.335,15.996,16.278,115670,0
2010-03-31,16.16,16.46,15.97,16.074,185238,0
2010-04-01,16.12,16.271,15.94,16.177,75907,0
2010-04-05,16.208,16.54,15.923,16.374,109783,0
2010-04-06,16.287,16.943,16.136,16.786,143809,0
2010-04-07,16.699,17.212,16.366,16.565,180664,0
2010-04-08,16.525,17.189,16.525,17.078,161966,0
2010-04-09,17.007,17.379,16.532,16.849,346054,0
2010-04-12,16.856,17.024,16.729,16.895,146052,0
2010-04-13,16.849,16.904,16.065,16.169,383932,0
2010-04-14,16.343,16.699,16.343,16.699,185393,0
2010-04-15,16.636,16.895,16.579,16.833,172637,0
2010-04-16,16.808,16.808,16.445,16.642,372803,0
2010-04-19,16.54,16.707,16.128,16.699,290569,0
2010-04-20,16.699,17.117,16.54,17.104,126906,0
2010-04-21,17.123,18.051,16.96,17.998,340251,0
2010-04-22,17.789,19.103,17.789,19.071,321674,0
2010-04-23,19.032,19.754,18.519,19.372,685150,0
2010-04-26,19.372,19.735,18.501,18.526,298086,0
2010-04-27,18.345,18.565,17.587,17.602,288168,0
2010-04-28,17.71,17.964,17.339,17.428,198578,0
2010-04-29,17.252,18.756,17.252,18.424,786661,0
2010-04-30,18.394,18.463,17.648,17.789,6269821,0
2010-05-03,18.123,18.123,17.339,17.847,1245737,0
2010-05-04,17.579,17.807,16.983,17.49,1257759,0
2010-05-05,17.117,17.751,16.943,17.701,951194,0
2010-05-06,17.607,17.909,16.801,17.246,1848351,0
2010-05-07,17.371,17.514,17.032,17.221,1490870,0
2010-05-10,17.789,18.091,17.403,17.71,668257,0
2010-05-11,17.48,18.48,17.48,18.098,672108,0
2010-05-12,18.116,19.01,18.037,18.829,500811,0
2010-05-13,18.842,19.057,18.455,18.645,480672,0
2010-05-14,18.493,18.501,17.807,17.925,469801,0
2010-05-17,18.045,18.194,17.471,18.018,516101,0
2010-05-18,18.265,18.265,17.246,17.412,608985,0
2010-05-19,17.354,17.956,17.212,17.403,405520,0
2010-05-20,17.104,17.283,16.278,16.343,445930,0
2010-05-21,16.153,16.881,16.081,16.604,569186,0
2010-05-24,16.532,16.856,16.145,16.169,383473,0
2010-05-25,15.94,16.445,15.518,16.366,590755,0
2010-05-26,16.468,16.816,16.366,16.674,660371,0
2010-05-27,16.895,17.602,16.895,17.514,991785,0
2010-05-28,17.514,17.925,17.189,17.672,2550159,0
2010-06-01,17.544,17.672,17.259,17.299,636073,0
2010-06-02,17.371,17.71,17.238,17.687,452518,0
2010-06-03,17.648,17.789,16.983,16.983,590783,0
2010-06-04,16.579,16.841,15.749,15.788,617366,0
2010-06-07,15.821,16.027,15.4,15.408,331668,0
2010-06-08,15.44,15.598,14.798,15.11,466005,0
2010-06-09,15.29,15.45,14.902,15.155,465334,0
2010-06-10,15.393,15.749,15.218,15.733,521838,0
2010-06-11,15.542,16.041,15.44,15.772,229006,0
2010-06-14,15.89,16.326,15.647,15.89,266139,0
2010-06-15,15.923,16.192,15.763,16.153,232822,0
2010-06-16,15.979,16.309,15.67,16.012,321095,0
2010-06-17,16.088,16.224,15.708,16.136,277052,0
2010-06-18,16.224,16.413,16.081,16.343,745555,0
2010-06-21,16.439,16.571,16.003,16.111,137187,0
2010-06-22,16.2,16.579,15.97,15.988,289797,0
2010-06-23,15.916,16.012,15.598,15.67,247993,0
2010-06-24,15.511,15.622,15.021,15.044,276441,0
2010-06-25,15.044,16.027,14.84,15.844,1056834,0
2010-06-28,15.67,15.952,15.526,15.59,227114,0
2010-06-29,15.313,15.313,14.594,14.769,257595,0
2010-06-30,14.799,15.19,14.38,14.452,299628,0
2010-07-01,14.405,14.639,13.691,14.023,322710,0
2010-07-02,14.165,14.165,13.484,13.786,139187,0
2010-07-06,14.016,14.094,13.17,13.358,301968,0
2010-07-07,13.414,14.042,13.256,14.016,385904,0
2010-07-08,14.109,14.245,13.653,13.802,337701,0
2010-07-09,13.732,13.999,13.556,13.849,514769,0
2010-07-12,13.889,14.206,13.802,13.935,219923,0
2010-07-13,14.086,14.782,14.086,14.704,499717,0
2010-07-14,14.639,14.935,14.53,14.893,405532,0
2010-07-15,14.876,14.876,14.405,14.798,412614,0
2010-07-16,14.656,14.704,13.905,13.96,369495,0
2010-07-19,13.999,14.05,13.404,13.503,405119,0
2010-07-20,13.311,13.518,13.035,13.287,522407,0
2010-07-21,13.375,13.565,12.813,12.82,287205,0
2010-07-22,13.04,13.802,13.04,13.611,944645,0
2010-07-23,13.525,14.033,13.295,13.999,402157,0
2010-07-26,13.976,14.457,13.826,14.436,330581,0
2010-07-27,14.545,14.782,14.231,14.388,253675,0
2010-07-28,14.283,14.489,14.056,14.078,424561,0
2010-07-29,14.457,14.625,14.254,14.444,358949,0
2010-07-30,14.199,14.868,14.174,14.465,265530,0
2010-08-02,14.753,14.769,14.357,14.625,198376,0
2010-08-03,14.522,14.578,14.215,14.245,207667,0
2010-08-04,14.357,14.893,14.357,14.38,318610,0
2010-08-05,14.231,14.38,13.811,13.859,323000,0
2010-08-06,13.778,13.976,13.383,13.684,288306,0
2010-08-09,13.74,13.818,13.493,13.752,875163,0
2010-08-10,13.556,13.66,13.336,13.404,199356,0
2010-08-11,13.2,13.303,12.654,12.692,270000,0
2010-08-12,12.616,13.136,12.592,12.979,710653,0
2010-08-13,12.97,13.2,12.838,12.97,317346,0
2010-08-16,12.906,13.271,12.89,13.231,169227,0
2010-08-17,13.328,13.635,13.215,13.533,320334,0
2010-08-18,13.525,13.826,13.344,13.668,248749,0
2010-08-19,13.596,13.723,13.064,13.136,356635,0
2010-08-20,13.057,13.493,12.766,13.454,416081,0
2010-08-23,13.58,13.611,13.193,13.2,453264,0
2010-08-24,13.048,13.295,12.813,13.145,520751,0
2010-08-25,13.02,13.476,12.867,13.454,428037,0
2010-08-26,13.454,13.74,13.358,13.404,453153,0
2010-08-27,13.596,14.119,13.493,14.056,538339,0
2010-08-30,14.042,14.142,13.802,13.849,528519,0
2010-08-31,13.793,14.206,13.739,14.094,543066,0
2010-09-01,14.315,14.697,14.134,14.656,350510,0
2010-09-02,14.646,14.769,14.34,14.646,153789,0
2010-09-03,14.782,15.021,14.482,14.982,169351,0
2010-09-07,14.935,14.935,14.34,14.38,283783,0
2010-09-08,14.465,14.769,14.332,14.745,249157,0
2010-09-09,14.942,14.997,14.814,14.951,240647,0
2010-09-10,14.956,15.075,14.823,14.965,232312,0
2010-09-13,15.123,15.757,15.123,15.693,256701,0
2010-09-14,15.693,15.693,14.988,15.147,201448,0
2010-09-15,15.036,15.235,14.876,15.18,152049,0
2010-09-16,15.155,15.337,14.656,14.855,179141,0
2010-09-17,15.036,15.116,14.436,15.03,364430,0
2010-09-20,15.044,15.496,14.893,15.4,321950,0
2010-09-21,15.353,15.605,15.11,15.155,196393,0
2010-09-22,15.052,15.25,14.61,14.762,246732,0
2010-09-23,14.61,15.163,14.489,14.545,193257,0
2010-09-24,14.718,14.823,14.639,14.823,304967,0
2010-09-27,14.806,15.18,14.646,15.067,270012,0
2010-09-28,15.139,15.464,14.814,15.4,379945,0
2010-09-29,15.408,15.575,15.188,15.496,193515,0
2010-09-30,15.677,15.805,15.361,15.55,439819,0
2010-10-01,15.67,15.693,15.225,15.266,201835,0
2010-10-04,15.225,15.225,14.578,14.688,229082,0
2010-10-05,14.782,15.257,14.554,15.17,336285,0
2010-10-06,15.188,15.4,15.052,15.147,179859,0
2010-10-07,15.29,15.313,14.919,15.147,202669,0
2010-10-08,15.116,15.385,15.012,15.25,144834,0
2010-10-11,15.283,15.353,15.03,15.17,68827,0
2010-10-12,15.17,15.542,14.956,15.433,236892,0
2010-10-13,15.45,16.255,15.29,15.916,269361,0
2010-10-14,15.838,15.899,15.266,15.558,271591,0
2010-10-15,15.772,15.853,15.091,15.218,275360,0
2010-10-18,15.29,15.661,14.951,15.654,97327,0
2010-10-19,15.408,15.923,15.385,15.647,499445,0
2010-10-20,15.693,15.693,15.25,15.464,273288,0
2010-10-21,15.59,15.614,14.951,15.11,275363,0
2010-10-22,15.116,15.195,14.745,14.902,269777,0
2010-10-25,14.982,15.036,14.489,14.545,220347,0
2010-10-26,14.505,14.704,14.324,14.602,229081,0
2010-10-27,14.505,14.726,14.363,14.53,197471,0
2010-10-28,14.697,14.902,14.05,14.396,341123,0
2010-10-29,14.321,14.601,14.227,14.41,247343,0
2010-11-01,14.457,14.498,13.454,13.668,369400,0
2010-11-02,13.778,14.056,13.778,13.849,278454,0
2010-11-03,13.897,14.174,13.745,14.119,358646,0
2010-11-04,14.34,14.806,14.27,14.806,482333,0
2010-11-05,14.84,15.416,14.718,15.116,360441,0
2010-11-08,15.004,15.091,14.84,14.942,120099,0
2010-11-09,14.935,15.091,14.753,14.942,290377,0
2010-11-10,14.965,15.313,14.868,15.283,364653,0
2010-11-11,15.163,15.393,15.163,15.29,214380,0
2010-11-12,15.03,15.03,14.452,14.457,242449,0
2010-11-15,14.522,14.935,14.444,14.681,157429,0
2010-11-16,14.586,14.594,14.215,14.388,265420,0
2010-11-17,14.388,14.498,14.109,14.174,144925,0
2010-11-18,14.308,14.753,14.308,14.545,193396,0
2010-11-19,14.522,14.586,14.283,14.489,176442,0
2010-11-22,14.436,14.562,13.976,14.231,198948,0
2010-11-23,14.078,14.199,13.926,14.094,139970,0
2010-11-24,14.215,14.283,14.086,14.245,165871,0
2010-11-26,14.086,14.276,13.92,13.935,61315,0
2010-11-29,13.897,14.056,13.714,13.935,159551,0
2010-11-30,13.785,13.857,13.626,13.801,304396,0
2010-12-01,14.086,14.223,14.016,14.126,500839,0
2010-12-02,14.165,14.324,14.165,14.245,225157,0
2010-12-03,14.142,14.489,13.96,14.428,259321,0
2010-12-06,14.348,14.84,14.332,14.798,220992,0
2010-12-07,14.951,15.075,14.753,14.753,212965,0
2010-12-08,14.84,15.283,14.84,15.235,286616,0
2010-12-09,15.4,15.639,15.188,15.29,218623,0
2010-12-10,15.322,15.788,15.242,15.67,325891,0
2010-12-13,15.772,15.813,15.297,15.337,236726,0
2010-12-14,15.408,15.788,15.25,15.717,234287,0
2010-12-15,15.749,15.899,15.59,15.757,318995,0
2010-12-16,15.853,16.216,15.724,16.041,313944,0
2010-12-17,16.017,16.255,15.916,16.05,454208,0
2010-12-20,16.074,16.382,16.056,16.248,202475,0
2010-12-21,16.278,16.881,16.216,16.565,252413,0
2010-12-22,16.62,17.403,16.62,17.078,345438,0
2010-12-23,17.078,17.212,16.565,16.873,174079,0
2010-12-27,16.722,17.062,16.674,16.998,66182,0
2010-12-28,17.032,17.189,16.816,17.016,96303,0
2010-12-29,17.032,17.032,16.76,16.815,104633,0
2010-12-30,16.785,17.078,16.69,16.919,192920,0
2010-12-31,16.989,17.069,16.667,16.667,232117,0
2011-01-03,16.666,17.52,16.666,17.117,316634,0
2011-01-04,17.047,17.047,16.012,16.691,582654,0
2011-01-05,16.604,17.165,16.604,17.15,195816,0
2011-01-06,17.117,17.142,16.628,16.738,289355,0
2011-01-07,16.746,16.895,15.907,15.94,308331,0
2011-01-10,15.844,16.2,15.526,16.136,254000,0
2011-01-11,16.208,16.255,15.844,16.027,94765,0
2011-01-12,16.192,16.439,16.088,16.439,172192,0
2011-01-13,16.46,16.525,16.153,16.287,145238,0
2011-01-14,16.216,16.738,16.177,16.691,279481,0
2011-01-18,16.816,16.873,16.62,16.699,309052,0
2011-01-19,16.565,16.666,15.923,16.041,221063,0
2011-01-20,15.907,16.177,15.821,15.94,187834,0
2011-01-21,15.907,16.177,15.78,15.805,254529,0
2011-01-24,15.772,15.89,15.496,15.526,174233,0
2011-01-25,15.45,15.838,15.45,15.805,210857,0
2011-01-26,15.684,16.05,15.385,15.916,221124,0
2011-01-27,15.844,16.302,15.844,15.988,127828,0
2011-01-28,15.94,16.05,15.567,15.605,239477,0
2011-01-31,15.562,15.945,15.409,15.906,324091,0
2011-02-01,15.988,16.343,15.661,16.343,227679,0
2011-02-02,16.248,16.262,16.074,16.231,161244,0
2011-02-03,16.169,16.374,15.979,16.16,163823,0
2011-02-04,16.421,16.595,15.55,15.757,552384,0
2011-02-07,15.733,16.224,15.733,16.081,326935,0
2011-02-08,16.05,16.111,15.923,16.056,333087,0
2011-02-09,15.931,16.136,15.631,15.796,130516,0
2011-02-10,15.677,15.829,15.504,15.582,150928,0
2011-02-11,15.487,16.12,15.487,16.027,237846,0
2011-02-14,15.996,16.056,15.805,15.979,108319,0
2011-02-15,15.844,15.945,15.496,15.518,339139,0
2011-02-16,15.504,16.017,15.496,15.907,347659,0
2011-02-18,16.088,16.177,15.952,16.12,152576,0
2011-02-22,15.838,16.2,15.639,15.708,241198,0
2011-02-23,15.677,15.749,15.526,15.55,216701,0
2011-02-24,15.614,15.614,15.283,15.487,220531,0
2011-02-25,15.471,15.899,15.471,15.881,193574,0
2011-02-28,15.957,16.037,15.586,15.704,172656,0
2011-03-01,15.733,15.733,15.139,15.188,329598,0
2011-03-02,15.218,15.393,14.926,15.361,146735,0
2011-03-03,15.582,16.032,15.487,15.94,393456,0
2011-03-04,15.899,15.907,15.59,15.788,158206,0
2011-03-07,15.821,16.065,15.575,15.867,265982,0
2011-03-08,15.961,16.255,15.772,16.104,417203,0
2011-03-09,16.359,16.359,15.923,16.012,100099,0
2011-03-10,15.763,15.763,15.29,15.376,217204,0
2011-03-11,15.235,15.368,15.052,15.188,151109,0
2011-03-14,15.036,15.11,14.718,14.753,188324,0
2011-03-15,14.38,14.847,14.174,14.762,212194,0
2011-03-16,14.762,14.762,14.388,14.61,229165,0
2011-03-17,14.728,14.763,14.555,14.682,230938,0
2011-03-18,14.814,14.997,14.697,14.884,231184,0
2011-03-21,14.982,15.18,14.926,15.139,163676,0
2011-03-22,14.646,15.266,14.646,15.075,104152,0
2011-03-23,15.012,15.012,14.633,14.776,147563,0
2011-03-24,14.831,14.919,14.569,14.646,240510,0
2011-03-25,14.791,15.123,14.619,14.71,236593,0
2011-03-28,14.71,14.902,14.578,14.847,260449,0
2011-03-29,14.806,14.997,14.791,14.876,111662,0
2011-03-30,14.84,14.926,14.762,14.798,185349,0
2011-03-31,14.704,15.2,14.617,15.169,149531,0
2011-04-01,15.188,15.605,15.091,15.306,154274,0
2011-04-04,15.163,15.558,15.163,15.25,86921,0
2011-04-05,15.197,15.468,15.197,15.325,77351,0
2011-04-06,15.55,15.788,15.425,15.749,148631,0
2011-04-07,15.777,15.784,15.507,15.562,184610,0
2011-04-08,15.661,15.67,15.376,15.416,131201,0
2011-04-11,15.376,15.385,15.083,15.11,67542,0
2011-04-12,15.032,15.316,14.921,14.928,195873,0
2011-04-13,15.052,15.052,14.465,14.545,255129,0
2011-04-14,14.34,14.482,14.245,14.363,343677,0
2011-04-15,14.34,14.545,14.299,14.489,162255,0
2011-04-18,14.27,14.505,14.094,14.308,154702,0
2011-04-19,14.291,14.419,14.245,14.261,160164,0
2011-04-20,14.34,14.457,14.174,14.34,141600,0
2011-04-21,14.412,14.412,14.173,14.34,84191,0
2011-04-25,14.444,14.482,14.245,14.315,108588,0
2011-04-26,14.34,14.895,14.245,14.841,377698,0
2011-04-27,14.769,15.195,14.688,15.131,248342,0
2011-04-28,15.112,15.149,14.878,15.032,275881,0
2011-04-29,15.217,15.498,14.913,14.928,379202,0
2011-05-02,14.849,14.99,14.64,14.72,199108,0
2011-05-03,14.657,14.983,14.254,14.957,415989,0
2011-05-04,15.023,15.023,14.57,14.587,267791,0
2011-05-05,14.555,14.763,14.357,14.474,122516,0
2011-05-06,14.711,14.711,14.276,14.283,137598,0
2011-05-09,14.261,14.482,13.857,14.276,121907,0
2011-05-10,14.428,14.824,14.324,14.737,344355,0
2011-05-11,14.657,14.856,14.538,14.579,222370,0
2011-05-12,14.452,14.546,14.291,14.522,389686,0
2011-05-13,14.657,14.657,14.357,14.363,214063,0
2011-05-16,14.283,14.452,14.206,14.27,170164,0
2011-05-17,14.214,14.389,14.118,14.254,164872,0
2011-05-18,14.283,14.587,14.283,14.49,852230,0
2011-05-19,14.444,14.603,14.173,14.276,257607,0
2011-05-20,14.245,14.315,14.086,14.109,354888,0
2011-05-23,14.164,14.308,13.934,13.934,432103,0
2011-05-24,13.975,14.094,13.752,14.015,294261,0
2011-05-25,13.959,14.173,13.879,14.071,155473,0
2011-05-26,14.032,14.142,13.848,13.896,266436,0
2011-05-27,13.951,14.077,13.857,13.951,133031,0
2011-05-31,14.076,14.285,14.07,14.278,442926,0
2011-06-01,14.254,14.276,13.626,13.633,263120,0
2011-06-02,13.659,13.934,13.609,13.752,231523,0
2011-06-03,13.666,13.816,13.626,13.69,265195,0
2011-06-06,13.642,13.793,13.491,13.69,282185,0
2011-06-07,13.739,13.888,13.69,13.697,206837,0
2011-06-08,13.633,13.801,13.524,13.697,241662,0
2011-06-09,13.745,13.809,13.69,13.705,108729,0
2011-06-10,13.617,13.776,13.466,13.609,289829,0
2011-06-13,13.697,13.697,13.466,13.569,160969,0
2011-06-14,13.705,13.959,13.603,13.745,270130,0
2011-06-15,13.578,13.673,13.373,13.444,147412,0
2011-06-16,13.422,13.812,13.422,13.733,162042,0
2011-06-17,13.833,14.118,13.466,13.896,441648,0
2011-06-20,13.816,14.142,13.816,14.032,153959,0
2011-06-21,14.126,14.164,13.982,14.094,194852,0
2011-06-22,13.991,14.15,13.825,13.825,195633,0
2011-06-23,13.642,13.682,13.212,13.333,573869,0
2011-06-24,13.38,13.491,13.183,13.192,507977,0
2011-06-27,13.206,13.545,13.141,13.373,194157,0
2011-06-28,13.373,13.434,13.254,13.38,369766,0
2011-06-29,13.46,13.531,13.261,13.434,276239,0
2011-06-30,13.501,13.743,13.467,13.669,250181,0
2011-07-01,13.692,13.843,13.612,13.733,250550,0
2011-07-05,13.707,13.915,13.675,13.812,304910,0
2011-07-06,13.733,14.137,13.692,14.058,376021,0
2011-07-07,14.137,14.354,13.899,14.25,206639,0
2011-07-08,14.036,14.186,13.963,14.044,193443,0
2011-07-11,13.84,13.857,13.642,13.697,199768,0
2011-07-12,13.565,13.955,13.565,13.877,236919,0
2011-07-13,13.934,14.15,13.919,14.077,370732,0
2011-07-14,14.164,14.164,13.903,13.982,583162,0
2011-07-15,13.994,14.053,13.938,13.963,768028,0
2011-07-18,13.919,13.967,13.617,13.682,172762,0
2011-07-19,13.812,14.169,13.692,14.137,121527,0
2011-07-20,14.156,14.254,14.032,14.118,145366,0
2011-07-21,14.182,14.396,14.133,14.372,142238,0
2011-07-22,14.369,14.369,13.971,14.177,139332,0
2011-07-25,14.015,14.126,13.903,14.041,138395,0
2011-07-26,14.002,14.01,13.787,13.868,229344,0
2011-07-27,13.801,13.874,13.617,13.73,490898,0
2011-07-28,13.692,14.081,13.668,13.929,493445,0
2011-07-29,13.797,14.109,13.788,13.973,237421,0
2011-08-01,14.25,14.25,13.963,14.129,336644,0
2011-08-02,14.044,14.21,13.596,13.604,578504,0
2011-08-03,13.707,13.971,13.413,13.899,213859,0
2011-08-04,13.762,13.877,13.175,13.175,340446,0
2011-08-05,13.301,13.454,12.8,12.991,405938,0
2011-08-08,12.585,13.126,11.948,11.954,577488,0
2011-08-09,12.299,12.664,11.63,12.435,981707,0
2011-08-10,12.139,12.688,11.575,11.621,475955,0
2011-08-11,11.718,12.657,11.675,12.496,534290,0
2011-08-12,12.626,12.634,11.954,12.075,332108,0
2011-08-15,12.265,12.594,12.251,12.576,169874,0
2011-08-16,12.496,12.552,12.204,12.459,281435,0
2011-08-17,12.513,12.879,12.504,12.576,207275,0
2011-08-18,12.345,12.451,11.732,11.853,507922,0
2011-08-19,11.565,12.083,11.423,11.476,322248,0
2011-08-22,11.818,12.204,11.812,11.934,497192,0
2011-08-23,11.818,12.178,11.668,12.139,707307,0
2011-08-24,12.139,12.401,12.012,12.379,375184,0
2011-08-25,12.545,13.061,12.036,12.131,319240,0
2011-08-26,12.003,12.361,11.575,12.22,183281,0
2011-08-29,12.369,13.032,12.369,12.999,197635,0
2011-08-30,12.911,13.016,12.585,12.911,293242,0
2011-08-31,12.995,13.058,12.763,13.029,281955,0
2011-09-01,12.999,13.142,12.435,12.535,337845,0
2011-09-02,12.152,12.586,11.91,11.929,189017,0
2011-09-06,11.525,12.099,11.525,12.067,287285,0
2011-09-07,12.427,13.068,12.259,12.975,435007,0
2011-09-08,12.824,12.911,12.369,12.418,235113,0
2011-09-09,12.251,12.459,11.9,12.115,320389,0
2011-09-12,12.178,12.561,11.954,12.535,247284,0
2011-09-13,12.585,12.935,12.513,12.769,258036,0
2011-09-14,12.919,13.261,12.618,13.038,179698,0
2011-09-15,13.213,13.27,12.848,13.261,151523,0
2011-09-16,13.357,13.429,12.953,13.142,314963,0
2011-09-19,12.886,13.032,12.664,12.832,138054,0
2011-09-20,12.991,13.126,12.561,12.57,146728,0
2011-09-21,12.57,12.704,11.63,11.692,477851,0
2011-09-22,11.192,11.684,11.16,11.55,497195,0
2011-09-23,11.55,11.954,11.392,11.835,398713,0
2011-09-26,12.052,12.185,11.565,12.131,286693,0
2011-09-27,12.496,12.664,12.185,12.411,342476,0
2011-09-28,12.329,12.451,11.366,11.392,493827,0
2011-09-29,11.525,12.026,11.525,11.987,217211,0
2011-09-30,11.8,12.027,11.384,11.407,541364,0
2011-10-03,11.31,11.589,10.934,10.934,387522,0
2011-10-04,10.724,12.112,10.724,12.032,436497,0
2011-10-05,12.008,12.401,11.751,12.259,243233,0
2011-10-06,12.183,12.706,12.017,12.672,193360,0
2011-10-07,12.513,12.634,11.796,11.853,125772,0
2011-10-10,12.124,12.618,12.003,12.601,207302,0
2011-10-11,12.427,12.935,12.321,12.824,229365,0
2011-10-12,12.919,13.454,12.688,13.086,259710,0
2011-10-13,12.96,13.078,12.601,12.919,148849,0
2011-10-14,13.1,13.292,12.602,12.844,202638,0
2011-10-17,12.695,12.824,12.099,12.168,177599,0
2011-10-18,12.411,13.403,12.178,13.206,279050,0
2011-10-19,13.133,13.357,12.162,13.197,360997,0
2011-10-20,12.911,13.604,12.863,13.533,272107,0
2011-10-21,13.788,14.048,12.881,13.893,1561936,0
2011-10-24,13.877,14.137,12.84,13.883,391164,0
2011-10-25,13.755,13.755,13.226,13.275,200385,0
2011-10-26,13.518,13.907,12.704,13.396,364574,0
2011-10-27,14.321,15.19,13.843,14.953,971708,0
2011-10-28,14.832,15.498,14.645,15.417,446690,0
2011-10-31,15.129,15.601,14.785,15.186,308845,0
2011-11-01,14.207,15.129,13.924,14.439,382902,0
2011-11-02,14.783,14.959,14.56,14.815,391324,0
2011-11-03,14.895,15.041,14.511,14.856,341918,0
2011-11-04,14.68,14.807,14.487,14.718,183426,0
2011-11-07,14.709,14.769,14.301,14.718,153816,0
2011-11-08,14.762,15.2,14.535,15.16,275963,0
2011-11-09,14.68,14.856,14.359,14.469,294017,0
2011-11-10,14.663,14.886,14.6,14.671,176382,0
2011-11-11,14.895,15.079,14.753,14.921,154150,0
2011-11-14,14.791,14.791,14.292,14.455,142643,0
2011-11-15,14.094,14.895,14.094,14.824,183187,0
2011-11-16,14.567,14.841,14.285,14.31,202084,0
2011-11-17,14.318,14.654,14.15,14.232,121096,0
2011-11-18,14.262,14.543,14.094,14.416,238614,0
2011-11-21,14.1,14.326,13.981,14.056,188375,0
2011-11-22,13.902,14.118,13.708,13.797,134006,0
2011-11-23,13.66,13.66,13.036,13.091,231409,0
2011-11-25,13.073,13.402,12.979,12.986,81547,0
2011-11-28,13.483,13.483,13.004,13.388,314752,0
2011-11-29,13.388,13.708,13.122,13.46,226138,0
2011-11-30,14.099,14.439,13.943,14.439,598975,0
2011-12-01,14.278,14.478,14.086,14.109,263185,0
2011-12-02,14.342,14.593,14.292,14.455,163824,0
2011-12-05,14.709,14.848,14.543,14.841,342035,0
2011-12-06,14.809,14.998,14.671,14.908,474431,0
2011-12-07,14.841,15.152,14.6,15.152,296346,0
2011-12-08,14.895,15.071,14.447,14.494,538031,0
2011-12-09,14.593,15.24,14.593,15.177,252845,0
2011-12-12,14.87,15.071,14.726,15.016,319578,0
2011-12-13,15.177,15.386,14.632,14.726,287119,0
2011-12-14,14.575,14.799,14.4,14.4,335007,0
2011-12-15,14.593,14.848,14.416,14.735,334271,0
2011-12-16,14.824,15.306,14.824,15.089,639242,0
2011-12-19,15.152,15.386,14.654,14.696,254836,0
2011-12-20,15.025,15.24,14.799,15.233,328128,0
2011-12-21,15.224,15.571,15.097,15.49,166363,0
2011-12-22,15.49,15.811,15.008,15.601,269852,0
2011-12-23,15.666,15.738,15.521,15.618,159677,0
2011-12-27,15.635,15.852,15.289,15.794,228827,0
2011-12-28,15.755,15.803,15.434,15.457,144344,0
2011-12-29,15.529,15.689,15.505,15.644,140992,0
2011-12-30,15.579,15.666,15.45,15.457,194443,0
2012-01-03,15.923,16.106,15.769,16.033,425734,0
2012-01-04,15.952,16.196,15.769,16.18,352775,0
2012-01-05,15.872,16.572,15.762,16.517,452999,0
2012-01-06,16.476,16.525,16.148,16.357,250720,0
2012-01-09,16.483,16.667,16.299,16.565,233422,0
2012-01-10,16.845,17.254,16.693,17.11,536824,0
2012-01-11,16.898,16.924,16.482,16.606,382560,0
2012-01-12,16.704,16.752,16.417,16.661,297615,0
2012-01-13,16.417,16.606,16.31,16.427,213066,0
2012-01-17,16.557,16.76,16.246,16.246,316639,0
2012-01-18,16.799,16.799,16.043,16.732,251730,0
2012-01-19,16.749,16.95,16.541,16.765,205365,0
2012-01-20,16.816,16.963,16.72,16.834,239486,0
2012-01-23,16.893,17.005,16.685,16.757,214959,0
2012-01-24,16.643,17.15,16.404,17.15,404489,0
2012-01-25,17.005,17.415,17.005,17.366,236939,0
2012-01-26,17.35,17.847,16.74,16.861,946803,0
2012-01-27,16.842,17.014,16.631,16.842,255968,0
2012-01-30,16.474,16.883,16.328,16.834,334078,0
2012-01-31,16.873,17.118,16.74,16.848,350856,0
2012-02-01,17.022,17.249,16.76,16.914,872557,0
2012-02-02,16.728,17.282,16.548,17.031,654279,0
2012-02-03,17.431,17.55,17.144,17.512,336058,0
2012-02-06,17.372,17.594,17.235,17.437,294746,0
2012-02-07,17.431,17.787,17.348,17.697,525560,0
2012-02-08,17.822,17.951,17.568,17.829,224670,0
2012-02-09,17.814,17.829,17.505,17.55,156744,0
2012-02-10,17.348,17.534,17.199,17.235,150417,0
2012-02-13,17.161,17.602,17.161,17.568,69488,0
2012-02-14,17.526,17.526,17.086,17.38,86513,0
2012-02-15,17.495,17.52,16.948,17.266,197513,0
2012-02-16,17.144,17.748,17.144,17.74,215887,0
2012-02-17,17.862,17.944,17.697,17.853,216617,0
2012-02-21,17.935,18.002,17.659,17.862,178252,0
2012-02-22,17.705,17.87,17.633,17.765,324218,0
2012-02-23,17.602,18.034,17.437,17.771,610257,0
2012-02-24,18.017,18.017,17.602,17.714,286914,0
2012-02-27,17.505,17.771,17.29,17.683,141801,0
2012-02-28,17.542,17.748,17.243,17.462,300533,0
2012-02-29,17.467,17.648,17.144,17.259,269651,0
2012-03-01,17.249,17.697,17.249,17.34,171011,0
2012-03-02,17.705,17.705,16.958,16.973,248052,0
2012-03-05,16.898,17.217,16.76,17.111,119700,0
2012-03-06,16.816,16.94,16.557,16.606,191446,0
2012-03-07,16.744,16.924,16.639,16.857,67380,0
2012-03-08,17.014,17.169,16.728,17.153,117838,0
2012-03-09,17.111,17.594,17.053,17.454,145808,0
2012-03-12,17.476,17.534,17.323,17.437,116330,0
2012-03-13,17.568,18.475,17.568,18.467,502019,0
2012-03-14,18.343,18.678,18.164,18.343,256362,0
2012-03-15,18.278,18.417,18.024,18.417,602691,0
2012-03-16,18.359,18.63,18.229,18.571,834253,0
2012-03-19,18.571,19.053,18.173,19.019,326177,0
2012-03-20,18.915,19.053,18.678,18.809,113260,0
2012-03-21,18.834,19.037,18.66,18.783,130243,0
2012-03-22,18.54,18.637,18.188,18.425,190239,0
2012-03-23,18.467,18.579,18.221,18.531,257308,0
2012-03-26,18.792,18.947,18.571,18.725,176459,0
2012-03-27,18.695,18.827,18.488,18.514,157046,0
2012-03-28,18.523,18.947,18.523,18.84,267297,0
2012-03-29,18.759,18.856,18.343,18.759,118444,0
2012-03-30,18.964,18.964,18.506,18.588,169547,0
2012-04-02,18.71,19.109,18.523,19.109,287725,0
2012-04-03,19.05,19.183,18.786,19.043,345607,0
2012-04-04,18.812,19.189,18.539,18.614,291180,0
2012-04-05,18.258,18.572,18.159,18.275,134736,0
2012-04-09,18.098,18.098,17.838,17.885,248969,0
2012-04-10,17.927,17.994,17.415,17.542,186732,0
2012-04-11,17.74,17.829,17.559,17.771,162614,0
2012-04-12,17.733,18.049,17.633,18.002,162062,0
2012-04-13,17.862,18.024,17.135,17.282,255517,0
2012-04-16,17.363,17.765,17.192,17.587,121124,0
2012-04-17,17.887,18.332,17.862,18.159,224022,0
2012-04-18,18.017,18.164,17.814,17.877,116432,0
2012-04-19,17.951,18.206,17.674,17.87,156280,0
2012-04-20,18.151,18.184,17.862,18.003,207103,0
2012-04-23,17.633,17.748,17.29,17.363,247816,0
2012-04-24,17.38,17.853,17.266,17.771,257190,0
2012-04-25,18.074,18.359,17.944,18.287,224319,0
2012-04-26,16.785,17.38,16.482,16.794,676796,0
2012-04-27,16.757,16.864,16.509,16.84,577533,0
2012-04-30,16.801,16.85,16.58,16.72,311307,0
2012-05-01,16.791,17.079,16.674,16.692,799947,0
2012-05-02,16.6,16.912,16.302,16.822,215378,0
2012-05-03,16.831,17.07,16.543,16.618,250025,0
2012-05-04,16.467,16.592,16.245,16.319,256136,0
2012-05-07,16.31,16.626,16.188,16.245,437637,0
2012-05-08,16.172,16.509,16.104,16.41,363694,0
2012-05-09,16.212,16.319,15.973,16.03,356611,0
2012-05-10,16.18,16.467,16.163,16.378,290773,0
2012-05-11,16.163,16.626,16.163,16.253,220192,0
2012-05-14,16.08,16.237,16,16.054,328698,0
2012-05-15,16.03,16.319,15.964,16.073,311272,0
2012-05-16,16.054,16.212,15.858,15.89,157660,0
2012-05-17,15.841,15.841,15.255,15.322,431930,0
2012-05-18,15.281,15.438,15.091,15.197,323867,0
2012-05-21,15.281,15.305,14.983,15.182,476521,0
2012-05-22,15.156,15.247,14.866,14.942,421017,0
2012-05-23,14.875,15.016,14.762,14.942,397652,0
2012-05-24,15.025,15.123,14.835,15.049,179213,0
2012-05-25,15.081,15.182,14.935,14.956,168706,0
2012-05-29,15.164,15.338,14.935,15.056,197787,0
2012-05-30,14.891,15.016,14.793,14.809,199662,0
2012-05-31,14.866,15.064,14.77,14.952,265154,0
2012-06-01,14.726,14.785,14.348,14.348,415277,0
2012-06-04,15.056,15.156,14.339,14.57,259355,0
2012-06-05,14.53,14.882,14.348,14.588,242716,0
2012-06-06,14.66,14.956,14.596,14.956,229537,0
2012-06-07,15.123,15.206,14.918,14.956,151883,0
2012-06-08,14.891,15.215,14.726,15.099,106385,0
2012-06-11,15.305,15.355,14.643,14.66,140960,0
2012-06-12,14.694,14.8,14.513,14.8,235704,0
2012-06-13,14.793,15.049,14.652,14.717,115124,0
2012-06-14,14.694,15.041,14.652,14.935,146701,0
2012-06-15,14.909,15.355,14.818,15.288,284135,0
2012-06-18,15.172,15.438,15.056,15.116,195547,0
2012-06-19,15.139,15.296,15.073,15.109,506118,0
2012-06-20,15.139,15.182,14.852,15.064,157149,0
2012-06-21,15.081,15.139,14.643,14.678,322427,0
2012-06-22,14.835,14.952,14.762,14.8,481414,0
2012-06-25,14.652,14.745,14.588,14.636,118324,0
2012-06-26,14.636,14.703,14.504,14.562,209774,0
2012-06-27,14.588,14.891,14.538,14.859,342582,0
2012-06-28,14.703,15.109,14.596,15.109,168646,0
2012-06-29,15.495,15.593,15.42,15.503,294169,0
2012-07-02,15.61,15.683,15.346,15.511,198758,0
2012-07-03,15.57,15.717,15.454,15.645,108624,0
2012-07-05,15.533,15.694,15.325,15.476,345126,0
2012-07-06,15.313,15.56,15.255,15.396,155015,0
2012-07-09,15.305,15.495,15.272,15.454,213000,0
2012-07-10,15.534,15.593,15.272,15.42,87839,0
2012-07-11,15.503,15.503,15.281,15.42,88459,0
2012-07-12,15.362,15.486,15.139,15.429,101140,0
2012-07-13,15.437,15.835,15.437,15.783,145558,0
2012-07-16,15.872,15.924,15.636,15.66,138054,0
2012-07-17,15.717,15.933,15.469,15.88,84900,0
2012-07-18,15.907,16.023,15.636,15.759,107120,0
2012-07-19,15.817,15.825,15.305,15.313,229463,0
2012-07-20,15.208,15.3,15.055,15.182,178415,0
2012-07-23,14.818,14.975,14.745,14.809,120130,0
2012-07-24,14.8,14.8,14.398,14.538,243517,0
2012-07-25,14.687,14.709,14.447,14.588,214002,0
2012-07-26,14.859,14.999,14.652,14.826,213257,0
2012-07-27,14.952,15.222,14.779,15.109,238918,0
2012-07-30,15.148,15.3,14.905,14.932,141361,0
2012-07-31,14.918,15.049,14.852,14.891,187470,0
2012-08-01,14.949,15.005,14.644,14.653,244528,0
2012-08-02,14.588,14.726,14.431,14.545,275424,0
2012-08-03,14.826,15.23,14.588,15.109,216660,0
2012-08-06,15.033,15.24,14.973,15.072,134973,0
2012-08-07,15.148,15.267,15.099,15.165,142144,0
2012-08-08,15.09,15.249,15.055,15.14,128609,0
2012-08-09,15.072,15.132,14.989,14.989,246766,0
2012-08-10,14.982,15.001,14.856,14.878,115803,0
2012-08-13,14.711,15.005,14.445,14.666,330090,0
2012-08-14,14.728,14.765,14.623,14.687,352516,0
2012-08-15,14.68,14.939,14.68,14.887,145192,0
2012-08-16,14.897,14.998,14.728,14.973,161690,0
2012-08-17,14.956,15.24,14.839,15.223,246424,0
2012-08-20,15.223,15.333,15.148,15.292,297808,0
2012-08-21,15.408,15.476,15.215,15.257,218556,0
2012-08-22,15.257,15.267,14.985,15.063,151092,0
2012-08-23,15.081,15.081,14.78,14.87,154087,0
2012-08-24,14.887,15.048,14.797,14.897,99725,0
2012-08-27,14.998,15.04,14.812,14.932,93775,0
2012-08-28,14.897,15.04,14.687,14.887,190726,0
2012-08-29,14.949,15.033,14.864,14.923,240291,0
2012-08-30,14.887,15.024,14.804,14.973,383237,0
2012-08-31,15.132,15.132,14.878,14.963,97413,0
2012-09-04,15.005,15.24,14.887,15.156,121059,0
2012-09-05,15.223,15.233,14.87,15.165,179312,0
2012-09-06,15.223,15.71,15.199,15.518,185268,0
2012-09-07,15.661,15.939,15.408,15.812,254879,0
2012-09-10,15.829,15.913,15.694,15.727,144015,0
2012-09-11,15.761,15.921,15.702,15.803,117859,0
2012-09-12,15.903,15.903,15.676,15.778,175381,0
2012-09-13,15.803,16.263,15.653,16.104,218137,0
2012-09-14,16.198,16.65,15.951,16.481,267676,0
2012-09-17,16.34,16.449,16.028,16.148,144015,0
2012-09-18,16.08,16.314,15.971,16.231,158799,0
2012-09-19,16.273,16.35,15.989,16.015,102896,0
2012-09-20,15.876,16.112,14.864,15.876,104886,0
2012-09-21,16.148,16.206,15.951,15.961,779235,0
2012-09-24,15.951,16.12,15.861,16.006,144529,0
2012-09-25,16.112,16.148,15.736,15.812,388299,0
2012-09-26,15.786,15.786,14.973,15.14,2265864,0
2012-09-27,15.24,15.61,14.887,15.451,1294311,0
2012-09-28,15.434,15.761,15.434,15.55,504761,0
2012-10-01,15.684,15.886,15.493,15.684,395024,0
2012-10-02,15.861,15.861,15.578,15.727,365291,0
2012-10-03,15.786,15.81,15.578,15.646,137290,0
2012-10-04,15.593,16.063,15.493,15.736,193738,0
2012-10-05,15.795,15.92,15.61,15.702,246515,0
2012-10-08,15.661,15.778,15.569,15.67,323889,0
2012-10-09,15.736,15.761,15.569,15.637,333181,0
2012-10-10,15.646,15.921,15.646,15.812,293726,0
2012-10-11,15.913,16.046,15.846,15.945,305167,0
2012-10-12,15.886,15.886,15.542,15.559,315054,0
2012-10-15,15.646,15.743,15.443,15.584,207453,0
2012-10-16,15.753,15.753,15.374,15.434,496382,0
2012-10-17,15.509,15.702,15.484,15.584,315786,0
2012-10-18,15.601,15.741,15.308,15.308,141413,0
2012-10-19,15.257,15.279,14.939,15.099,252083,0
2012-10-22,15.109,15.249,14.914,15.055,185488,0
2012-10-23,14.887,15.208,14.765,15.005,232353,0
2012-10-24,15.132,15.308,14.963,15.071,183283,0
2012-10-25,15.267,15.384,14.847,14.932,200806,0
2012-10-26,14.923,14.963,14.68,14.804,290768,0
2012-10-31,14.765,14.998,14.644,14.856,173839,0
2012-11-01,14.87,15.063,14.68,14.856,236129,0
2012-11-02,14.887,15.005,14.704,14.704,196262,0
2012-11-05,14.687,14.687,14.411,14.596,232563,0
2012-11-06,14.636,14.933,14.636,14.848,119871,0
2012-11-07,14.719,14.719,14.35,14.411,282811,0
2012-11-08,14.367,14.562,14.25,14.29,321333,0
2012-11-09,14.057,14.562,14.056,14.411,345525,0
2012-11-12,14.466,14.578,14.375,14.518,121554,0
2012-11-13,14.501,14.728,14.417,14.419,256312,0
2012-11-14,14.444,14.492,14.139,14.154,204798,0
2012-11-15,14.154,14.29,13.819,13.878,329269,0
2012-11-16,13.793,13.962,13.642,13.945,198427,0
2012-11-19,14.139,14.297,13.964,14.282,127334,0
2012-11-20,14.167,14.417,14.167,14.341,189583,0
2012-11-21,14.426,14.426,14.233,14.417,78450,0
2012-11-23,14.466,14.728,14.35,14.719,131391,0
2012-11-26,14.696,14.761,14.596,14.728,176262,0
2012-11-27,14.738,14.894,14.562,14.661,132996,0
2012-11-28,14.553,14.553,14.274,14.535,265731,0
2012-11-29,14.704,14.788,14.278,14.679,181838,0
2012-11-30,14.562,14.757,14.402,14.553,243325,0
2012-12-03,14.553,14.652,14.35,14.528,302624,0
2012-12-04,14.528,14.652,14.452,14.629,286933,0
2012-12-05,14.711,14.719,14.544,14.578,215192,0
2012-12-06,14.578,14.687,14.492,14.596,97472,0
2012-12-07,14.704,14.704,14.444,14.528,99019,0
2012-12-10,14.568,14.669,14.473,14.587,128314,0
2012-12-11,14.704,14.831,14.612,14.704,249249,0
2012-12-12,14.728,14.856,14.452,14.51,150525,0
2012-12-13,14.452,14.553,14.402,14.435,121116,0
2012-12-14,14.375,14.417,14.207,14.325,139703,0
2012-12-17,14.402,14.622,14.375,14.501,452851,0
2012-12-18,14.475,14.774,14.475,14.757,485282,0
2012-12-19,14.687,14.898,14.636,14.879,612224,0
2012-12-20,14.848,15.058,14.757,15.035,540328,0
2012-12-21,14.907,15.101,14.871,15.05,1311807,0
2012-12-24,15.118,15.118,14.846,15.007,76284,0
2012-12-26,15.083,15.092,14.899,14.99,147755,0
2012-12-27,15.05,15.111,14.728,14.983,303325,0
2012-12-28,14.888,15.092,14.757,14.999,236366,0
2012-12-31,14.999,15.193,14.915,15.126,219557,0
2013-01-02,15.521,15.758,15.403,15.733,403591,0
2013-01-03,15.775,15.8,15.641,15.715,301743,0
2013-01-04,15.818,16.052,15.782,15.977,351302,0
2013-01-07,15.874,15.977,15.809,15.937,153147,0
2013-01-08,15.969,16.014,15.765,15.893,223328,0
2013-01-09,15.969,16.103,15.874,15.977,279755,0
2013-01-10,16.014,16.111,15.91,16.079,208877,0
2013-01-11,15.969,16.103,15.69,15.836,235373,0
2013-01-14,15.782,15.901,15.723,15.901,333637,0
2013-01-15,15.782,15.86,15.695,15.818,344194,0
2013-01-16,15.749,16.071,15.733,16.014,201906,0
2013-01-17,16.079,16.297,16.061,16.223,661845,0
2013-01-18,16.263,16.345,16.137,16.305,249695,0
2013-01-22,16.305,16.643,16.255,16.636,359460,0
2013-01-23,16.61,16.72,16.583,16.676,456385,0
2013-01-24,16.728,17.015,16.61,16.93,1102452,0
2013-01-25,16.862,17.048,16.857,17.033,353602,0
2013-01-28,17.141,17.536,17.033,17.496,543031,0
2013-01-29,17.436,17.572,17.258,17.412,572670,0
2013-01-30,17.344,17.344,16.938,16.997,292139,0
2013-01-31,17.015,17.166,16.93,17.033,391573,0
2013-02-01,17.09,17.275,16.93,17.258,250806,0
2013-02-04,17.149,17.258,16.945,17.089,503472,0
2013-02-05,17.089,17.386,17.089,17.326,255170,0
2013-02-06,17.225,17.36,17.175,17.352,231221,0
2013-02-07,17.31,17.336,17.114,17.258,177583,0
2013-02-08,17.25,17.31,17.159,17.268,222460,0
2013-02-11,17.198,17.31,17.08,17.31,163003,0
2013-02-12,17.36,17.631,17.36,17.6,294867,0
2013-02-13,17.6,17.658,17.421,17.514,244989,0
2013-02-14,17.445,17.52,17.291,17.3,143336,0
2013-02-15,17.403,17.403,17.175,17.235,278982,0
2013-02-19,17.291,17.514,17.198,17.468,335525,0
2013-02-20,17.445,17.514,17.31,17.403,548092,0
2013-02-21,17.52,17.606,17.159,17.166,264962,0
2013-02-22,17.291,17.319,17.099,17.25,309820,0
2013-02-25,17.336,17.395,16.88,16.91,238086,0
2013-02-26,17.413,17.413,16.708,16.835,223255,0
2013-02-27,16.784,16.971,16.775,16.835,200093,0
2013-02-28,16.784,17.08,16.725,16.945,213695,0
2013-03-01,16.827,16.959,16.572,16.91,258407,0
2013-03-04,16.817,17.14,16.809,17.055,232702,0
2013-03-05,17.099,17.352,16.91,17.25,222329,0
2013-03-06,17.275,17.369,17.243,17.326,83589,0
2013-03-07,17.326,17.583,17.235,17.546,132834,0
2013-03-08,17.683,17.792,17.352,17.52,331574,0
2013-03-11,17.454,17.454,17.237,17.395,499695,0
2013-03-12,17.378,17.462,17.275,17.326,310144,0
2013-03-13,17.336,17.665,17.268,17.514,224130,0
2013-03-14,17.573,17.885,17.502,17.835,424429,0
2013-03-15,17.876,18.02,17.802,17.971,608572,0
2013-03-18,17.759,17.928,17.497,17.641,313364,0
2013-03-19,17.715,18.062,17.583,17.988,753321,0
2013-03-20,18.04,18.139,17.933,18.081,314110,0
2013-03-21,17.961,18.081,17.895,17.978,285384,0
2013-03-22,17.978,18.182,17.937,18.115,283630,0
2013-03-25,18.132,18.462,18.047,18.395,610798,0
2013-03-26,18.437,18.503,18.276,18.48,501360,0
2013-03-27,18.285,18.485,18.157,18.485,305997,0
2013-03-28,18.503,18.707,18.387,18.625,2050308,0
2013-04-01,18.344,18.453,17.665,18.352,1890529,0
2013-04-02,18.209,18.462,18.005,18.04,785434,0
2013-04-03,18.03,18.132,17.844,17.937,682846,0
2013-04-04,17.811,18.012,17.689,17.988,330767,0
2013-04-05,18.005,18.062,17.811,18.054,538790,0
2013-04-08,18.054,18.054,17.851,17.911,456578,0
2013-04-09,17.998,18.062,17.683,17.868,482872,0
2013-04-10,17.868,18.174,17.868,18.081,555801,0
2013-04-11,18.072,18.234,17.978,18.012,416900,0
2013-04-12,17.911,18.556,17.911,18.242,562795,0
2013-04-15,18.182,18.234,17.429,17.555,528599,0
2013-04-16,17.641,17.751,17.378,17.454,502643,0
2013-04-17,17.3,17.505,17.031,17.191,549630,0
2013-04-18,17.25,17.336,16.962,17.014,342107,0
2013-04-19,16.986,17.217,16.937,17.175,328005,0
2013-04-22,17.225,17.336,16.817,17.183,301670,0
2013-04-23,18.2,18.2,17.524,17.768,462773,0
2013-04-24,17.683,18.03,17.606,17.92,191422,0
2013-04-25,18.047,18.285,17.895,18.224,312417,0
2013-04-26,18.209,18.209,17.945,18.089,302677,0
2013-04-29,18.105,18.249,18.054,18.191,210352,0
2013-04-30,18.191,18.224,18.04,18.191,497660,0
2013-05-01,18.182,18.317,17.674,17.792,583899,0
2013-05-02,17.876,18.105,17.783,17.928,240273,0
2013-05-03,18.182,18.403,18.115,18.149,350426,0
2013-05-06,18.123,18.388,17.997,18.234,293257,0
2013-05-07,18.224,18.388,18.149,18.301,349314,0
2013-05-08,18.259,18.368,18.123,18.301,239843,0
2013-05-09,18.25,18.388,18.21,18.224,208639,0
2013-05-10,18.286,18.378,18.2,18.286,188054,0
2013-05-13,18.286,18.495,18.2,18.25,192374,0
2013-05-14,18.234,18.532,18.234,18.514,175523,0
2013-05-15,18.412,18.677,18.412,18.6,163026,0
2013-05-16,18.523,18.71,18.505,18.55,103431,0
2013-05-17,18.6,18.831,18.6,18.754,231488,0
2013-05-20,18.677,18.805,18.667,18.726,211771,0
2013-05-21,18.702,18.814,18.582,18.746,227140,0
2013-05-22,18.718,18.91,18.388,18.486,228534,0
2013-05-23,18.318,18.505,18.2,18.405,142506,0
2013-05-24,18.286,18.523,18.097,18.523,150320,0
2013-05-28,18.736,19.076,18.429,18.608,244254,0
2013-05-29,18.482,18.627,18.345,18.361,146699,0
2013-05-30,18.368,18.634,18.301,18.608,225906,0
2013-05-31,18.477,18.673,18.477,18.588,266631,0
2013-06-03,18.634,18.872,18.486,18.831,415861,0
2013-06-04,18.844,19.009,18.582,18.71,219062,0
2013-06-05,18.677,18.726,18.486,18.495,224704,0
2013-06-06,18.445,18.677,18.267,18.634,180651,0
2013-06-07,18.754,18.862,18.592,18.796,166853,0
2013-06-10,18.823,19.016,18.736,19.009,87210,0
2013-06-11,18.814,18.881,18.634,18.634,185715,0
2013-06-12,18.726,18.726,18.345,18.445,100720,0
2013-06-13,18.405,18.796,18.345,18.77,131163,0
2013-06-14,18.702,18.702,18.361,18.523,200152,0
2013-06-17,18.684,18.838,18.592,18.677,425456,0
2013-06-18,18.684,19.033,18.659,18.956,182997,0
2013-06-19,18.908,18.956,18.659,18.814,215696,0
2013-06-20,18.565,18.984,18.527,18.71,257535,0
2013-06-21,18.796,19.194,18.693,19.186,1120427,0
2013-06-24,19.06,19.229,18.908,19.076,327840,0
2013-06-25,19.212,19.673,19.024,19.588,306010,0
2013-06-26,19.749,19.807,19.476,19.588,158101,0
2013-06-27,19.698,20.081,19.698,20.046,318453,0
2013-06-28,20.021,20.417,19.939,20.354,513755,0
2013-07-01,20.397,20.821,20.266,20.745,315902,0
2013-07-02,20.753,21.171,20.531,21.034,370717,0
2013-07-03,20.924,21.151,20.787,21.034,174046,0
2013-07-05,21.283,21.579,21.171,21.579,212380,0
2013-07-08,21.622,21.696,21.527,21.604,276415,0
2013-07-09,21.696,21.749,21.134,21.733,263625,0
2013-07-10,21.706,21.741,21.217,21.283,254917,0
2013-07-11,21.4,21.435,20.846,21.027,245735,0
2013-07-12,21.067,21.33,21.034,21.254,180908,0
2013-07-15,20.957,21.399,20.634,21.264,221553,0
2013-07-16,21.254,21.315,20.694,21.096,153560,0
2013-07-17,21.171,21.273,20.89,21.179,189340,0
2013-07-18,21.171,21.485,21.112,21.366,333916,0
2013-07-19,21.291,21.409,21.23,21.391,140283,0
2013-07-22,21.297,21.519,21.273,21.418,172103,0
2013-07-23,21.426,21.527,21.239,21.4,347088,0
2013-07-24,21.391,21.519,21.259,21.418,304192,0
2013-07-25,21.306,21.571,21.034,21.239,267737,0
2013-07-26,21.12,21.212,20.838,21.067,153193,0
2013-07-29,21.103,21.112,20.642,20.778,418711,0
2013-07-30,20.813,21.23,20.813,21.077,388527,0
2013-07-31,21.086,21.783,21.086,21.264,345874,0
2013-08-01,21.4,21.622,21.291,21.545,217846,0
2013-08-02,21.443,21.679,21.196,21.679,135314,0
2013-08-05,21.679,21.851,21.493,21.64,110771,0
2013-08-06,21.596,21.596,21.194,21.314,180354,0
2013-08-07,21.204,21.242,20.988,21.04,245187,0
2013-08-08,21.16,21.289,20.921,20.963,128136,0
2013-08-09,20.939,21.118,20.771,20.954,107788,0
2013-08-12,20.827,21.025,20.706,20.931,142714,0
2013-08-13,21.083,21.093,20.69,20.978,194225,0
2013-08-14,20.963,21.141,20.947,20.998,141787,0
2013-08-15,20.835,21.083,20.699,20.75,214078,0
2013-08-16,20.741,21.032,20.41,20.587,318676,0
2013-08-19,20.622,20.622,20.331,20.424,267000,0
2013-08-20,20.41,20.931,20.403,20.706,213377,0
2013-08-21,20.587,20.647,20.213,20.339,142908,0
2013-08-22,20.339,20.775,20.251,20.656,111986,0
2013-08-23,20.612,20.656,20.324,20.571,132631,0
2013-08-26,20.562,20.656,20.383,20.448,136168,0
2013-08-27,20.194,20.306,19.817,20.082,391517,0
2013-08-28,20.033,20.278,20.013,20.135,133321,0
2013-08-29,20.126,20.401,20.074,20.246,147187,0
2013-08-30,20.306,20.306,19.886,19.911,150462,0
2013-09-03,20.013,20.431,19.981,20.108,248288,0
2013-09-04,20.082,20.324,20.041,20.175,181649,0
2013-09-05,20.221,20.373,20.16,20.297,133869,0
2013-09-06,20.419,20.477,19.808,20.16,183176,0
2013-09-09,20.194,20.383,20.023,20.339,146026,0
2013-09-10,20.458,20.75,20.355,20.741,164355,0
2013-09-11,20.734,20.734,20.448,20.562,176014,0
2013-09-12,20.562,20.671,20.477,20.517,200130,0
2013-09-13,20.595,20.681,20.468,20.622,147775,0
2013-09-16,20.852,20.852,20.545,20.63,203614,0
2013-09-17,20.622,20.912,20.509,20.886,167189,0
2013-09-18,20.921,21.252,20.768,21.074,464339,0
2013-09-19,20.978,21.16,20.58,20.725,438572,0
2013-09-20,20.939,21.459,20.801,21.245,1416651,0
2013-09-23,21.289,21.434,20.971,21.211,388901,0
2013-09-24,21.169,21.366,21.064,21.281,372574,0
2013-09-25,21.281,21.408,21.048,21.252,307163,0
2013-09-26,21.271,21.373,21.048,21.237,161247,0
2013-09-27,21.074,21.314,21.032,21.126,206757,0
2013-09-30,21.079,21.286,20.838,21.199,418477,0
2013-10-01,21.151,21.245,21.007,21.186,360730,0
2013-10-02,21.083,21.194,20.921,21.151,155513,0
2013-10-03,21.11,21.177,20.827,20.861,160662,0
2013-10-04,20.81,20.903,20.784,20.852,234146,0
2013-10-07,20.699,20.716,20.448,20.477,413763,0
2013-10-08,20.509,20.622,20.108,20.239,614092,0
2013-10-09,20.246,20.477,20.221,20.278,492164,0
2013-10-10,20.493,21.144,20.431,21.064,563229,0
2013-10-11,20.963,21.442,20.903,21.434,392253,0
2013-10-14,21.357,21.416,21.271,21.408,217449,0
2013-10-15,21.186,21.493,21.16,21.281,159356,0
2013-10-16,21.451,21.64,21.321,21.493,209178,0
2013-10-17,21.366,21.64,21.296,21.612,334894,0
2013-10-18,21.851,21.877,21.442,21.657,369999,0
2013-10-21,21.631,21.802,21.588,21.662,165459,0
2013-10-22,21.706,21.775,21.588,21.697,175754,0
2013-10-23,21.612,21.756,21.399,21.672,200679,0
2013-10-24,21.749,21.903,21.347,21.851,234496,0
2013-10-25,22.007,22.228,21.972,22.211,298970,0
2013-10-28,22.151,22.323,22.099,22.202,319332,0
2013-10-29,22.202,22.365,21.972,22.314,108239,0
2013-10-30,22.357,22.38,22.143,22.178,181724,0
2013-10-31,22.117,22.288,22.031,22.048,290040,0
2013-11-01,21.887,22.135,21.604,22.048,317576,0
2013-11-04,22.203,22.229,21.869,22.229,268839,0
2013-11-05,22.048,22.469,22.031,22.262,424234,0
2013-11-06,22.341,22.512,22.306,22.442,155665,0
2013-11-07,22.53,22.53,22.117,22.212,242819,0
2013-11-08,22.188,23.062,22.057,22.931,313078,0
2013-11-11,22.96,22.96,22.631,22.777,163851,0
2013-11-12,22.727,22.787,22.512,22.7,109408,0
2013-11-13,22.676,22.913,22.521,22.906,238374,0
2013-11-14,22.941,22.975,22.676,22.913,148208,0
2013-11-15,22.96,22.96,22.624,22.838,194930,0
2013-11-18,22.855,22.999,22.667,22.787,133295,0
2013-11-19,22.777,22.874,22.488,22.676,141179,0
2013-11-20,22.743,22.743,22.374,22.58,133527,0
2013-11-21,22.718,23.191,22.58,23.162,195278,0
2013-11-22,23.241,23.405,23.113,23.317,181413,0
2013-11-25,23.438,23.612,23.248,23.515,120243,0
2013-11-26,23.56,23.662,23.248,23.594,167430,0
2013-11-27,23.653,23.937,23.534,23.834,121291,0
2013-11-29,23.982,23.989,23.678,23.79,82584,0
2013-12-02,23.799,23.874,23.172,23.218,276258,0
2013-12-03,23.123,23.362,22.538,22.906,294667,0
2013-12-04,22.882,23.284,22.743,22.931,153567,0
2013-12-05,22.931,23.019,22.795,22.874,148441,0
2013-12-06,22.95,23.534,22.95,23.123,190269,0
2013-12-09,23.123,23.139,22.864,23.094,240836,0
2013-12-10,23.07,23.131,22.65,22.667,148441,0
2013-12-11,22.657,22.787,22.316,22.382,144249,0
2013-12-12,22.333,22.753,22.333,22.538,126253,0
2013-12-13,22.521,22.624,22.229,22.392,154383,0
2013-12-16,22.418,22.975,22.402,22.921,170930,0
2013-12-17,22.855,22.95,22.442,22.753,244217,0
2013-12-18,22.762,23.257,22.366,23.241,432740,0
2013-12-19,23.139,23.191,22.874,23.009,257966,0
2013-12-20,23.123,23.688,23.123,23.524,838794,0
2013-12-23,23.731,24.253,23.669,24.253,279403,0
2013-12-24,24.219,24.349,23.954,24.047,60155,0
2013-12-26,24.204,24.281,23.482,24.195,237459,0
2013-12-27,24.219,24.219,23.816,23.954,193764,0
2013-12-30,23.922,23.931,23.644,23.669,147975,0
2013-12-31,23.644,23.912,23.534,23.594,200175,0
2014-01-02,23.594,23.594,23.276,23.344,471975,0
2014-01-03,23.381,23.515,23.104,23.172,153836,0
2014-01-06,23.302,23.438,23.046,23.154,264023,0
2014-01-07,23.31,23.542,22.984,23.146,360311,0
2014-01-08,23.094,23.146,22.762,22.913,437516,0
2014-01-09,22.941,23.085,22.7,22.864,381239,0
2014-01-10,22.891,23.104,22.495,23.076,301310,0
2014-01-13,22.967,23.139,22.838,23.113,338128,0
2014-01-14,22.999,23.226,22.838,23.226,309232,0
2014-01-15,23.276,23.482,23.233,23.372,290473,0
2014-01-16,23.257,23.372,23.085,23.172,291945,0
2014-01-17,23.218,23.586,23.154,23.507,266353,0
2014-01-21,23.644,24.204,23.498,24.099,346169,0
2014-01-22,24.177,24.417,23.834,24.322,271948,0
2014-01-23,24.493,24.512,23.276,24.168,341273,0
2014-01-24,23.808,24.228,23.703,24.038,549930,0
2014-01-27,24.185,24.297,23.146,23.162,301890,0
2014-01-28,23.257,23.335,22.906,23.046,288739,0
2014-01-29,22.874,23.076,22.452,22.488,269267,0
2014-01-30,22.657,22.95,22.366,22.753,213572,0
2014-01-31,22.999,22.999,22.35,22.409,267344,0
2014-02-03,23.419,23.595,21.729,21.745,379781,0
2014-02-04,21.866,22.228,21.556,21.789,219565,0
2014-02-05,21.729,21.874,21.521,21.581,222193,0
2014-02-06,21.607,21.926,21.521,21.926,173976,0
2014-02-07,22.005,22.107,21.701,22.005,229879,0
2014-02-10,21.988,22.125,21.643,21.847,179634,0
2014-02-11,21.883,22.366,21.883,22.22,127906,0
2014-02-12,22.202,22.495,21.916,22.02,177993,0
2014-02-13,21.996,22.177,21.659,22.169,284314,0
2014-02-14,22.169,22.374,21.988,22.134,170184,0
2014-02-18,22.341,22.531,22.065,22.382,201392,0
2014-02-19,22.341,22.418,21.443,21.503,338739,0
2014-02-20,21.556,21.736,21.339,21.598,295560,0
2014-02-21,21.711,21.837,21.547,21.711,332628,0
2014-02-24,21.683,22.315,21.683,22.16,198699,0
2014-02-25,22.169,22.495,21.831,21.979,176827,0
2014-02-26,22.254,22.358,21.988,22.287,126060,0
2014-02-27,22.261,22.452,22.089,22.426,130768,0
2014-02-28,22.609,23.056,22.202,22.609,298866,0
2014-03-03,22.426,22.632,22.098,22.581,361086,0
2014-03-04,22.894,23.779,22.418,23.6,407500,0
2014-03-05,23.53,23.71,23.339,23.419,372452,0
2014-03-06,23.486,23.797,23.289,23.719,359631,0
2014-03-07,24.005,24.143,23.72,23.942,208445,0
2014-03-10,23.96,24.399,23.942,24.314,475912,0
2014-03-11,24.385,24.426,24.09,24.34,300639,0
2014-03-12,24.272,24.618,23.892,24.453,266972,0
2014-03-13,24.479,24.627,24.082,24.358,215040,0
2014-03-14,24.375,24.737,24.244,24.472,208573,0
2014-03-17,24.599,24.97,24.53,24.599,259557,0
2014-03-18,24.666,24.893,24.435,24.884,278288,0
2014-03-19,24.961,25.349,24.694,25.015,315196,0
2014-03-20,25.006,25.735,24.996,25.686,277818,0
2014-03-21,25.821,26.178,25.453,25.633,442680,0
2014-03-24,25.573,25.885,24.694,24.952,395911,0
2014-03-25,24.97,24.97,24.618,24.867,242592,0
2014-03-26,25.064,25.064,24.367,24.393,228482,0
2014-03-27,24.393,24.486,24.046,24.134,267173,0
2014-03-28,24.212,24.572,24.046,24.134,234126,0
2014-03-31,24.307,24.824,24.262,24.589,202589,0
2014-04-01,24.694,25.271,24.253,25.222,276730,0
2014-04-02,25.271,25.271,24.744,24.935,196666,0
2014-04-03,24.987,25.202,24.685,24.858,274255,0
2014-04-04,24.832,25.082,24.143,24.331,303613,0
2014-04-07,24.331,24.633,23.97,24.297,238060,0
2014-04-08,24.314,24.58,24.107,24.15,202227,0
2014-04-09,24.228,24.272,23.936,24.116,188693,0
2014-04-10,23.92,24.126,23.157,23.262,289868,0
2014-04-11,23.065,23.592,22.908,23.134,254076,0
2014-04-14,23.262,23.392,22.832,23.126,210362,0
2014-04-15,23.538,23.547,22.624,23.022,225924,0
2014-04-16,23.176,23.213,22.929,23.134,131117,0
2014-04-17,23.134,23.608,23.032,23.592,209688,0
2014-04-21,23.444,23.66,23.157,23.314,144803,0
2014-04-22,23.339,23.641,23.071,23.538,227509,0
2014-04-23,23.574,23.701,22.288,23.289,360358,0
2014-04-24,23.235,23.409,22.324,22.382,403617,0
2014-04-25,22.32,22.498,21.97,22.005,399747,0
2014-04-28,22.012,22.247,21.556,21.761,265253,0
2014-04-29,21.837,21.926,21.391,21.564,346774,0
2014-04-30,21.436,21.771,21.168,21.4,293432,0
2014-05-01,21.374,21.736,20.899,21.478,468307,0
2014-05-02,21.495,21.988,21.452,21.556,249885,0
2014-05-05,22.369,22.369,21.145,21.529,310367,0
2014-05-06,21.46,21.556,21.208,21.294,452284,0
2014-05-07,21.337,21.616,21.026,21.564,275161,0
2014-05-08,21.626,21.722,21.452,21.494,331870,0
2014-05-09,21.356,21.819,21.215,21.81,283121,0
2014-05-12,21.859,22.391,21.859,22.199,264198,0
2014-05-13,22.121,22.454,21.859,21.869,343971,0
2014-05-14,21.782,21.859,21.173,21.259,278812,0
2014-05-15,21.112,21.199,20.537,20.947,300269,0
2014-05-16,21.042,21.042,20.564,20.84,205182,0
2014-05-19,20.573,21.329,20.573,21.264,208251,0
2014-05-20,21.112,21.208,20.764,21.017,333463,0
2014-05-21,21.234,21.389,21.026,21.243,242800,0
2014-05-22,21.243,21.435,21.208,21.337,150533,0
2014-05-23,21.416,21.581,21.291,21.502,184389,0
2014-05-27,21.667,22.061,21.644,21.877,155944,0
2014-05-28,21.763,21.833,21.46,21.652,203935,0
2014-05-29,21.644,21.773,21.469,21.547,141352,0
2014-05-30,21.616,21.877,21.435,21.564,172579,0
2014-06-02,22.14,22.14,21.626,21.738,593501,0
2014-06-03,21.573,21.956,21.573,21.911,406475,0
2014-06-04,21.869,22.175,21.827,22.13,276138,0
2014-06-05,22.157,22.871,22.051,22.801,320233,0
2014-06-06,22.959,23.018,22.791,22.984,351115,0
2014-06-09,22.99,23.469,22.99,23.469,191321,0
2014-06-10,23.445,23.453,23.193,23.306,186082,0
2014-06-11,23.028,23.41,23.028,23.202,186908,0
2014-06-12,23.288,23.358,22.896,23.062,318046,0
2014-06-13,23.156,23.235,22.679,22.81,262629,0
2014-06-16,22.827,23.062,22.556,22.704,220590,0
2014-06-17,22.633,23.132,22.617,22.99,247654,0
2014-06-18,22.984,23.07,22.574,23.054,395043,0
2014-06-19,23.077,23.297,22.643,22.827,168112,0
2014-06-20,22.738,23.105,22.738,23.028,797780,0
2014-06-23,22.99,23.14,22.738,22.871,141709,0
2014-06-24,22.896,23.22,22.748,23.018,574950,0
2014-06-25,22.959,23.124,22.548,23.046,136460,0
2014-06-26,23.077,23.235,22.731,22.904,177260,0
2014-06-27,22.704,23.09,22.679,22.88,285165,0
2014-06-30,22.714,23.008,22.643,22.904,282214,0
2014-07-01,22.904,23.619,22.777,23.202,412383,0
2014-07-02,23.062,23.377,22.912,22.959,263388,0
2014-07-03,23.193,23.488,23.07,23.445,87480,0
2014-07-07,23.358,23.42,23.018,23.148,214158,0
2014-07-08,23.148,23.314,22.748,22.967,348188,0
2014-07-09,23.018,23.244,22.908,22.984,230336,0
2014-07-10,22.548,22.896,22.357,22.609,146918,0
2014-07-11,22.514,22.679,22.295,22.532,217237,0
2014-07-14,22.748,22.929,22.488,22.504,180620,0
2014-07-15,22.556,22.773,22.365,22.633,224103,0
2014-07-16,22.731,22.731,22.217,22.253,130982,0
2014-07-17,22.086,22.189,21.573,21.667,263470,0
2014-07-18,21.598,22.025,21.598,21.911,273030,0
2014-07-21,21.792,21.896,21.573,21.747,236315,0
2014-07-22,21.833,21.974,21.485,21.581,204531,0
2014-07-23,21.529,21.859,21.329,21.581,209191,0
2014-07-24,21.722,22.626,21.616,22.617,871913,0
2014-07-25,22.381,22.791,22.381,22.766,283204,0
2014-07-28,22.714,22.81,22.253,22.365,215369,0
2014-07-29,22.381,22.574,22.199,22.268,177440,0
2014-07-30,22.401,22.773,22.285,22.504,170545,0
2014-07-31,22.277,22.459,22.157,22.189,268600,0
2014-08-01,22.225,22.409,21.684,21.869,212733,0
2014-08-04,22.011,22.133,21.57,22.106,284594,0
2014-08-05,21.967,22.282,21.859,22.114,137097,0
2014-08-06,22.011,22.388,21.994,22.369,187885,0
2014-08-07,22.369,22.581,22.188,22.407,215212,0
2014-08-08,22.264,22.581,22.248,22.486,193626,0
2014-08-11,22.573,22.749,22.353,22.539,160783,0
2014-08-12,22.66,22.66,22.16,22.264,130544,0
2014-08-13,22.336,22.573,22.248,22.415,138476,0
2014-08-14,22.591,22.591,22.309,22.336,110433,0
2014-08-15,22.319,22.564,21.948,22.079,281862,0
2014-08-18,22.353,22.6,22.29,22.591,146709,0
2014-08-19,22.591,22.653,22.415,22.591,130870,0
2014-08-20,22.539,22.564,22.282,22.477,204304,0
2014-08-21,22.457,22.97,22.193,22.892,231807,0
2014-08-22,22.829,23.144,22.766,23.013,254843,0
2014-08-25,23.11,23.296,22.903,23.082,182096,0
2014-08-26,23.137,23.226,22.978,23.161,284964,0
2014-08-27,23.137,23.217,23.023,23.082,126293,0
2014-08-28,23.013,23.065,22.689,22.732,140053,0
2014-08-29,22.749,22.933,22.666,22.899,92197,0
2014-09-02,23.05,23.32,22.963,23.226,138530,0
2014-09-03,23.329,23.533,23.268,23.427,294566,0
2014-09-04,23.453,23.55,23.153,23.19,129687,0
2014-09-05,23.067,23.101,22.892,23.05,178997,0
2014-09-08,23.032,23.11,22.899,23.073,111867,0
2014-09-09,23.091,23.286,22.723,22.978,181874,0
2014-09-10,23.003,23.357,23.003,23.296,132430,0
2014-09-11,23.171,23.461,23.171,23.313,230586,0
2014-09-12,23.357,23.647,23.153,23.453,258712,0
2014-09-15,23.506,23.595,23.129,23.144,215995,0
2014-09-16,23.129,23.19,22.732,22.766,201860,0
2014-09-17,22.749,23.058,22.534,22.785,244769,0
2014-09-18,22.758,23.48,22.758,23.208,182937,0
2014-09-19,23.32,23.682,23.18,23.392,974233,0
2014-09-22,23.19,23.357,23.023,23.023,201617,0
2014-09-23,22.963,23.023,22.449,22.555,241799,0
2014-09-24,22.581,22.768,22.328,22.547,155120,0
2014-09-25,22.494,22.494,22.035,22.16,171939,0
2014-09-26,22.16,22.336,21.957,22.309,132973,0
2014-09-29,22.124,22.415,22.044,22.16,305118,0
2014-09-30,22.114,22.273,21.781,21.84,296560,0
2014-10-01,21.896,22.106,21.587,21.8,244425,0
2014-10-02,21.772,22.044,21.752,21.887,206564,0
2014-10-03,22.133,22.407,22.133,22.328,180384,0
2014-10-06,22.319,22.433,22.053,22.077,153052,0
2014-10-07,21.911,22.072,21.65,21.664,166055,0
2014-10-08,21.682,22.345,21.682,22.309,221743,0
2014-10-09,22.248,22.378,21.762,21.762,264298,0
2014-10-10,21.613,22.063,21.57,21.596,186332,0
2014-10-13,21.552,21.975,21.53,21.772,201471,0
2014-10-14,21.877,22.369,21.85,22.133,283805,0
2014-10-15,21.818,21.833,21.041,21.517,492384,0
2014-10-16,21.182,21.957,21.13,21.921,366105,0
2014-10-17,22.257,22.257,21.752,21.887,258721,0
2014-10-20,21.818,22.212,21.701,21.93,198032,0
2014-10-21,22.027,22.581,21.948,22.521,218618,0
2014-10-22,22.494,22.653,21.934,22.002,171169,0
2014-10-23,22.573,22.66,22.124,22.555,244206,0
2014-10-24,22.6,22.67,22.449,22.643,103185,0
2014-10-27,22.633,22.633,22.378,22.539,142932,0
2014-10-28,22.6,23.533,22.6,23.497,223167,0
2014-10-29,23.401,24.147,23.355,24.094,215183,0
2014-10-30,23.952,24.45,23.608,24.291,260954,0
2014-10-31,24.691,24.93,24.428,24.735,325030,0
2014-11-03,24.78,25.099,24.549,24.646,268361,0
2014-11-04,24.592,25.017,24.405,24.985,406179,0
2014-11-05,25.19,25.36,24.808,25.064,225266,0
2014-11-06,25.563,25.563,24.948,25.243,236855,0
2014-11-07,25.208,25.25,24.94,25.127,185537,0
2014-11-10,25.172,25.369,25.064,25.287,145455,0
2014-11-11,25.322,25.322,25.154,25.278,129786,0
2014-11-12,25.18,25.529,25.137,25.511,238624,0
2014-11-13,25.456,25.472,25.099,25.243,170543,0
2014-11-14,25.313,25.34,25.013,25.259,194226,0
2014-11-17,25.145,25.163,24.85,24.85,152291,0
2014-11-18,24.903,25.047,24.565,24.808,176773,0
2014-11-19,24.85,24.85,24.193,24.441,158074,0
2014-11-20,24.761,24.833,24.432,24.78,285008,0
2014-11-21,25.064,25.064,24.663,24.727,410094,0
2014-11-24,24.761,25.003,24.656,24.903,234634,0
2014-11-25,24.93,24.93,24.735,24.903,200442,0
2014-11-26,24.845,25.057,24.811,24.93,220385,0
2014-11-28,25.082,25.259,24.379,24.459,106988,0
2014-12-01,24.263,24.459,23.738,23.766,190648,0
2014-12-02,23.861,24.388,23.738,24.227,205234,0
2014-12-03,24.166,24.592,24.076,24.432,445826,0
2014-12-04,24.441,24.583,24.244,24.396,213206,0
2014-12-05,24.405,24.677,24.299,24.621,668325,0
2014-12-08,24.54,24.93,24.352,24.761,332416,0
2014-12-09,24.441,25.003,24.379,24.93,422759,0
2014-12-10,24.903,25.057,24.094,24.132,253304,0
2014-12-11,24.193,24.54,24.193,24.316,157570,0
2014-12-12,24.132,24.335,23.968,24.193,270105,0
2014-12-15,24.308,24.352,23.776,23.952,252681,0
2014-12-16,23.889,24.441,23.604,23.942,265186,0
2014-12-17,23.987,24.743,23.766,24.727,563958,0
2014-12-18,24.816,24.887,24.646,24.752,575320,0
2014-12-19,24.709,24.709,24.423,24.441,1434665,0
2014-12-22,24.432,24.789,24.344,24.709,276220,0
2014-12-23,24.709,24.94,24.611,24.709,538740,0
2014-12-24,24.709,24.727,24.494,24.629,163813,0
2014-12-26,24.709,24.86,24.656,24.709,323334,0
2014-12-29,24.709,24.735,24.672,24.709,543367,0
2014-12-30,24.709,25.021,24.621,24.869,398863,0
2014-12-31,24.948,24.976,24.557,24.583,193800,0
2015-01-02,24.691,24.78,23.865,24.396,371874,0
2015-01-05,24.244,24.459,23.97,24.005,465749,0
2015-01-06,24.04,24.04,23.087,23.196,376772,0
2015-01-07,23.453,23.453,22.972,23.239,416563,0
2015-01-08,23.542,23.927,23.077,23.927,329248,0
2015-01-09,23.869,23.879,23.077,23.106,282953,0
2015-01-12,23.318,23.318,22.633,22.83,240244,0
2015-01-13,23.045,23.419,22.324,22.659,341566,0
2015-01-14,22.324,22.659,22.004,22.324,238478,0
2015-01-15,22.314,22.436,21.904,22.234,431879,0
2015-01-16,22.163,22.812,22.011,22.804,346603,0
2015-01-20,22.846,22.846,22.394,22.679,267819,0
2015-01-21,22.732,23.027,22.545,22.625,470956,0
2015-01-22,22.749,23.98,22.652,23.766,500684,0
2015-01-23,23.596,23.688,23.15,23.401,366716,0
2015-01-26,23.311,23.73,22.972,23.63,188167,0
2015-01-27,23.364,23.588,23.158,23.311,182226,0
2015-01-28,23.426,23.64,22.491,22.528,229937,0
2015-01-29,22.188,22.917,22.045,22.876,323322,0
2015-01-30,22.404,23.007,22.267,22.642,502295,0
2015-02-02,22.648,23.231,22.621,23.196,382910,0
2015-02-03,23.293,23.879,22.984,23.776,400816,0
2015-02-04,23.579,24.094,23.579,23.907,661506,0
2015-02-05,24.067,24.415,23.919,24.388,392559,0
2015-02-06,24.45,25.021,24.316,24.85,496329,0
2015-02-09,24.742,24.978,24.446,24.58,600539,0
2015-02-10,24.825,25.089,24.347,24.698,185376,0
2015-02-11,24.761,24.761,24.339,24.455,174234,0
2015-02-12,24.627,24.878,24.527,24.869,226186,0
2015-02-13,24.85,25.165,24.761,25.067,380661,0
2015-02-17,25.13,25.39,24.904,25.39,264456,0
2015-02-18,25.273,25.419,24.941,25.049,447263,0
2015-02-19,25.049,25.264,24.769,25.222,351281,0
2015-02-20,25.229,25.436,24.959,25.366,505668,0
2015-02-23,25.229,25.301,24.931,25.292,220629,0
2015-02-24,25.273,25.543,25.158,25.318,280257,0
2015-02-25,25.273,25.39,25.12,25.254,188320,0
2015-02-26,25.193,25.499,25.039,25.489,195206,0
2015-02-27,25.356,25.571,25.301,25.366,238267,0
2015-03-02,25.31,25.6,25.229,25.499,215537,0
2015-03-03,25.246,25.426,25.11,25.254,199650,0
2015-03-04,25.101,25.149,24.897,25.022,205428,0
2015-03-05,25.015,25.176,24.661,25.166,191652,0
2015-03-06,25.085,25.651,25.059,25.419,229648,0
2015-03-09,25.47,25.751,25.454,25.6,189762,0
2015-03-10,25.212,25.6,25.094,25.14,239979,0
2015-03-11,25.101,25.489,24.941,25.426,481850,0
2015-03-12,25.617,26.165,25.426,26.12,376859,0
2015-03-13,25.966,26.147,25.536,25.966,322086,0
2015-03-16,26.147,26.228,25.903,26.047,317421,0
2015-03-17,25.895,26.165,25.716,26.129,339863,0
2015-03-18,26.129,26.424,25.923,26.111,518182,0
2015-03-19,26.075,26.201,25.761,26.003,444743,0
2015-03-20,26.103,26.534,25.771,26.301,637172,0
2015-03-23,26.328,26.534,26.084,26.147,308532,0
2015-03-24,25.95,26.281,25.95,26.111,325975,0
2015-03-25,26.075,26.147,25.48,25.518,215095,0
2015-03-26,25.374,25.716,25.202,25.706,197872,0
2015-03-27,25.642,25.679,25.366,25.642,245648,0
2015-03-30,25.804,26.219,25.804,26.111,161765,0
2015-03-31,25.958,26.115,25.804,26.075,196477,0
2015-04-01,25.895,26.047,25.552,25.966,179541,0
2015-04-02,25.958,26.191,25.877,26.174,177543,0
2015-04-06,25.923,26.12,25.454,25.886,107327,0
2015-04-07,25.923,26.093,25.698,25.895,121441,0
2015-04-08,25.867,26.103,25.804,25.913,172878,0
2015-04-09,25.923,26.003,25.542,25.841,112326,0
2015-04-10,25.923,26.139,25.716,26.111,243537,0
2015-04-13,26.047,26.4,26.047,26.352,135100,0
2015-04-14,26.219,26.281,25.86,26.191,125769,0
2015-04-15,26.272,26.506,26.084,26.336,175888,0
2015-04-16,26.32,26.433,25.994,26.409,142262,0
2015-04-17,26.057,26.201,25.698,25.804,192318,0
2015-04-20,25.95,26.336,25.787,26.191,174535,0
2015-04-21,26.247,26.418,26.12,26.263,154114,0
2015-04-22,26.093,26.453,25.886,26.443,284191,0
2015-04-23,26.443,27.489,26.336,27.137,360416,0
2015-04-24,27.083,27.192,26.704,26.859,186514,0
2015-04-27,26.949,27.201,26.291,26.642,193321,0
2015-04-28,26.623,27.175,26.544,27.165,183532,0
2015-04-29,27.073,27.48,26.984,27.137,179875,0
2015-04-30,27.175,27.175,26.561,26.733,282867,0
2015-05-01,26.588,26.823,26.281,26.463,245758,0
2015-05-04,26.515,26.763,26.453,26.672,141116,0
2015-05-05,26.545,26.799,26.308,26.443,187348,0
2015-05-06,26.473,26.745,26.261,26.663,173839,0
2015-05-07,26.69,26.863,26.346,26.608,142153,0
2015-05-08,26.326,26.89,26.326,26.819,122555,0
2015-05-11,26.653,27.271,26.653,27.181,203271,0
2015-05-12,27.009,27.317,26.799,27.263,152818,0
2015-05-13,27.401,27.581,27.127,27.499,200332,0
2015-05-14,27.565,27.873,27.417,27.783,241490,0
2015-05-15,27.818,27.955,27.059,27.235,234415,0
2015-05-18,27.882,27.882,27.154,27.692,213123,0
2015-05-19,27.756,27.946,27.627,27.774,331014,0
2015-05-20,27.573,27.921,27.537,27.901,259388,0
2015-05-21,27.901,27.973,27.518,27.774,183286,0
2015-05-22,27.682,27.929,27.473,27.491,112892,0
2015-05-26,27.445,27.499,27.145,27.454,193269,0
2015-05-27,27.556,27.756,27.271,27.756,151548,0
2015-05-28,27.774,27.774,27.464,27.737,139360,0
2015-05-29,27.682,27.702,27.174,27.509,158027,0
2015-06-01,27.491,27.709,27.108,27.383,92058,0
2015-06-02,27.345,27.809,27.263,27.682,154000,0
2015-06-03,27.828,28.201,27.809,28.103,203602,0
2015-06-04,27.946,28.073,27.61,27.828,159674,0
2015-06-05,28.027,28.493,27.873,28.475,200636,0
2015-06-08,28.483,28.683,28.429,28.566,136833,0
2015-06-09,28.639,29.075,28.475,28.967,215895,0
2015-06-10,29.14,29.631,29.057,29.457,305773,0
2015-06-11,29.475,29.557,29.093,29.448,156081,0
2015-06-12,29.285,29.705,29.212,29.658,455194,0
2015-06-15,29.403,29.74,29.14,29.522,284866,0
2015-06-16,29.522,29.895,29.285,29.895,235557,0
2015-06-17,30.086,30.086,29.23,29.35,173511,0
2015-06-18,29.577,29.86,29.159,29.55,335712,0
2015-06-19,29.294,29.713,29.294,29.457,638699,0
2015-06-22,29.749,30.041,29.596,30.032,236987,0
2015-06-23,30.113,30.342,29.995,30.132,627592,0
2015-06-24,30.05,30.196,29.86,30.067,269820,0
2015-06-25,30.314,30.314,29.931,30.269,260926,0
2015-06-26,30.406,30.406,30.05,30.314,782120,0
2015-06-29,30.168,30.332,29.505,29.586,249393,0
2015-06-30,30.077,30.231,29.485,29.631,269601,0
2015-07-01,29.868,30.141,29.749,29.922,257522,0
2015-07-02,29.577,29.778,28.856,29.35,286844,0
2015-07-06,29.02,30.451,28.775,29.457,323193,0
2015-07-07,29.35,29.377,28.63,28.985,295960,0
2015-07-08,28.813,28.948,28.576,28.692,403359,0
2015-07-09,29.003,29.359,28.895,29.029,358444,0
2015-07-10,29.321,29.567,29.221,29.377,244124,0
2015-07-13,29.768,29.787,29.522,29.686,198438,0
2015-07-14,29.596,29.904,29.35,29.868,253775,0
2015-07-15,29.995,30.35,29.84,30.177,166555,0
2015-07-16,30.342,30.505,29.986,30.013,267294,0
2015-07-17,30.086,30.086,29.567,29.768,129693,0
2015-07-20,29.794,30.077,29.621,29.986,166593,0
2015-07-21,30.041,30.486,29.723,29.804,125522,0
2015-07-22,29.83,30.35,29.821,30.067,273116,0
2015-07-23,30.451,30.451,29.495,29.813,280583,0
2015-07-24,29.86,30.023,29.485,29.778,382165,0
2015-07-27,29.522,29.522,29.14,29.257,276959,0
2015-07-28,29.422,29.495,29.075,29.384,285635,0
2015-07-29,29.221,29.54,29.221,29.44,228750,0
2015-07-30,29.266,29.74,29.266,29.74,172633,0
2015-07-31,29.768,30.004,29.321,29.86,291236,0
2015-08-03,29.877,30.033,29.601,29.905,230199,0
2015-08-04,29.942,30.3,29.923,30.098,282131,0
2015-08-05,30.355,30.64,30.126,30.411,357010,0
2015-08-06,30.456,30.621,29.918,30.061,127066,0
2015-08-07,29.877,30.172,29.803,30.098,216054,0
2015-08-10,30.327,30.744,30.327,30.734,314299,0
2015-08-11,30.466,30.704,29.959,30.172,152876,0
2015-08-12,30.015,30.015,29.058,29.288,230400,0
2015-08-13,29.315,29.647,29.049,29.519,132588,0
2015-08-14,29.601,30.429,29.593,30.419,371354,0
2015-08-17,30.226,31.008,30.061,30.788,345707,0
2015-08-18,30.769,30.963,30.438,30.724,239311,0
2015-08-19,30.493,30.798,30.236,30.375,245289,0
2015-08-20,30.025,30.429,29.013,29.039,410915,0
2015-08-21,28.598,29.094,28.349,28.68,315821,0
2015-08-24,27.337,28.128,26.343,26.923,501114,0
2015-08-25,27.87,27.87,26.4,26.444,296802,0
2015-08-26,27.051,27.328,26.482,27.31,207251,0
2015-08-27,27.56,27.962,27.356,27.65,345817,0
2015-08-28,27.428,27.862,27.428,27.65,219313,0
2015-08-31,27.492,27.992,27.394,27.889,258004,0
2015-09-01,27.302,27.78,26.501,26.71,388963,0
2015-09-02,27.007,27.337,26.584,27.017,290280,0
2015-09-03,27.035,27.448,27.035,27.2,185950,0
2015-09-04,26.913,27.173,26.685,27.051,173778,0
2015-09-08,27.577,28.001,27.337,27.927,179864,0
2015-09-09,28.211,28.302,27.725,27.752,178560,0
2015-09-10,27.687,28.244,27.607,28.065,165875,0
2015-09-11,27.825,28.249,27.797,28.176,121502,0
2015-09-14,28.211,28.478,28.083,28.293,146933,0
2015-09-15,28.349,28.91,28.332,28.811,121285,0
2015-09-16,28.874,28.894,28.506,28.836,154214,0
2015-09-17,28.802,29.224,27.899,28.103,241058,0
2015-09-18,27.614,27.733,27.318,27.577,840413,0
2015-09-21,27.806,28.259,27.725,28.055,164649,0
2015-09-22,27.707,28.045,27.641,27.919,275827,0
2015-09-23,28.001,28.349,27.862,28.193,161673,0
2015-09-24,27.919,28.534,27.835,28.514,194045,0
2015-09-25,28.874,29.177,28.699,28.836,203664,0
2015-09-28,28.653,28.783,28.302,28.386,274531,0
2015-09-29,28.432,28.552,28.186,28.285,229529,0
2015-09-30,28.552,28.793,28.211,28.719,235290,0
2015-10-01,28.635,28.948,28.146,28.865,173669,0
2015-10-02,28.249,28.249,27.163,28.119,422000,0
2015-10-05,28.367,28.901,28.144,28.901,179637,0
2015-10-06,28.919,29.123,28.661,28.855,148999,0
2015-10-07,29.039,29.767,29.039,29.767,316608,0
2015-10-08,29.739,30.236,29.353,30.236,297345,0
2015-10-09,30.319,30.365,29.868,29.968,209534,0
2015-10-12,30.006,30.281,29.803,30.218,146556,0
2015-10-13,30.143,30.448,29.812,29.812,117263,0
2015-10-14,29.757,29.767,28.608,28.763,225184,0
2015-10-15,28.985,29.501,28.58,29.481,243983,0
2015-10-16,29.601,29.739,28.827,29.601,147477,0
2015-10-19,29.452,29.886,29.389,29.703,198801,0
2015-10-20,29.703,30.236,29.511,30.181,116722,0
2015-10-21,30.365,30.365,29.501,29.501,131176,0
2015-10-22,29.675,30.327,29.675,30.069,166606,0
2015-10-23,30.245,30.88,29.905,30.734,164757,0
2015-10-26,30.694,30.76,30.3,30.587,216381,0
2015-10-27,30.346,30.669,29.877,30.069,213771,0
2015-10-28,30.152,31.506,30.143,31.469,360923,0
2015-10-29,31.617,32.113,30.512,31.092,242354,0
2015-10-30,31.35,31.35,30.448,30.66,462861,0
2015-11-02,30.925,31.496,30.475,31.285,314439,0
2015-11-03,31.184,31.598,31.054,31.313,225073,0
2015-11-04,31.295,31.607,31.082,31.304,252654,0
2015-11-05,31.331,32.02,31.331,31.764,216596,0
2015-11-06,31.708,33.725,31.708,32.851,320486,0
2015-11-09,32.879,33.023,32.488,32.788,278343,0
2015-11-10,32.703,33.204,32.703,33.046,313387,0
2015-11-11,33.176,33.334,32.907,33.083,244882,0
2015-11-12,32.795,33.093,31.903,31.939,284456,0
2015-11-13,31.708,31.893,31.241,31.308,181538,0
2015-11-16,31.196,31.754,31.084,31.735,227459,0
2015-11-17,31.829,32.256,31.503,31.754,165082,0
2015-11-18,31.875,32.256,31.4,32.192,194656,0
2015-11-19,32.097,32.397,31.93,32.192,173686,0
2015-11-20,32.265,32.479,32.079,32.274,258968,0
2015-11-23,32.397,32.703,32.201,32.536,93350,0
2015-11-24,32.201,32.73,32.033,32.645,203477,0
2015-11-25,32.713,32.841,32.432,32.73,101846,0
2015-11-27,32.75,33.009,32.488,32.907,113246,0
2015-11-30,33.102,33.204,32.768,33.046,222726,0
2015-12-01,32.554,33.251,32.554,33.066,341441,0
2015-12-02,32.991,33.141,32.507,32.61,514463,0
2015-12-03,32.759,32.991,31.624,31.7,470493,0
2015-12-04,31.69,32.387,31.633,32.088,494709,0
2015-12-07,32.079,32.209,30.807,31.196,462660,0
2015-12-08,30.926,31.169,30.517,30.692,229908,0
2015-12-09,30.545,30.88,29.951,30.144,224233,0
2015-12-10,30.127,30.554,29.801,30.322,222835,0
2015-12-11,29.614,30.025,29.067,29.347,430935,0
2015-12-14,29.317,29.784,28.984,29.485,359193,0
2015-12-15,29.754,30.593,29.69,30.313,549234,0
2015-12-16,30.602,31.27,29.959,30.86,568592,0
2015-12-17,30.974,31.019,30.303,30.536,390390,0
2015-12-18,30.489,30.536,29.819,30.117,3011162,0
2015-12-21,30.267,30.637,29.941,30.331,254882,0
2015-12-22,30.415,30.87,29.881,30.434,163374,0
2015-12-23,30.667,31.019,30.479,30.89,222297,0
2015-12-24,30.88,31.27,30.777,31.066,105382,0
2015-12-28,31.009,31.019,30.554,30.983,187272,0
2015-12-29,31.169,31.418,30.86,31.151,222865,0
2015-12-30,31.131,31.142,30.584,30.628,192364,0
2015-12-31,30.618,30.742,30.202,30.229,177034,0
2016-01-04,29.624,29.858,29.347,29.551,340862,0
2016-01-05,29.662,29.894,29.456,29.579,178316,0
2016-01-06,28.917,29.606,28.685,29.382,110644,0
2016-01-07,28.779,29.123,28.36,28.426,227576,0
2016-01-08,28.547,28.724,27.579,27.607,377708,0
2016-01-11,27.802,28.11,27.494,27.737,378607,0
2016-01-12,28.007,28.007,27.296,27.802,154025,0
2016-01-13,27.969,27.969,26.644,26.908,219696,0
2016-01-14,27.199,27.719,26.798,27.597,266834,0
2016-01-15,26.752,27.579,26.509,27.281,308373,0
2016-01-19,27.587,27.635,26.993,27.328,312958,0
2016-01-20,26.844,27.394,26.36,27.076,290589,0
2016-01-21,27.066,27.429,26.547,26.565,285838,0
2016-01-22,26.966,27.057,26.594,26.975,243207,0
2016-01-25,26.863,26.952,26.064,26.139,247493,0
2016-01-26,26.286,27.066,26.241,27.04,156663,0
2016-01-27,26.891,27.419,26.63,26.826,282561,0
2016-01-28,26.604,27.895,26.604,27.504,252061,0
2016-01-29,27.189,27.57,26.509,27.552,654186,0
2016-02-01,27.114,27.895,26.785,27.709,376953,0
2016-02-02,27.208,27.566,26.723,27.013,197676,0
2016-02-03,27.243,27.681,26.277,26.957,351997,0
2016-02-04,26.891,27.234,26.35,26.649,460060,0
2016-02-05,26.704,26.826,26.165,26.175,271267,0
2016-02-08,26.033,26.213,25.241,26.109,238159,0
2016-02-09,25.675,26.533,25.675,26.251,198669,0
2016-02-10,26.458,27.005,26.062,26.062,188445,0
2016-02-11,25.476,25.788,25.034,25.62,282322,0
2016-02-12,26.147,26.825,25.967,26.675,163701,0
2016-02-16,27.118,27.673,26.581,27.344,166319,0
2016-02-17,27.57,27.579,26.854,26.939,174386,0
2016-02-18,26.977,26.977,26.193,26.477,243488,0
2016-02-19,26.393,26.901,26.393,26.665,218283,0
2016-02-22,26.881,27.094,26.656,26.995,129495,0
2016-02-23,26.891,27.165,26.477,26.692,198650,0
2016-02-24,26.353,26.825,25.972,26.817,159302,0
2016-02-25,26.835,27.418,26.779,27.175,216155,0
2016-02-26,27.41,28.079,27.383,27.975,152313,0
2016-02-29,27.91,27.985,27.137,27.175,195412,0
2016-03-01,27.239,27.92,27.239,27.88,453432,0
2016-03-02,27.787,28.184,27.493,27.805,295973,0
2016-03-03,27.853,28.154,27.645,27.995,331368,0
2016-03-04,28.125,28.125,27.75,27.947,283353,0
2016-03-07,27.759,28.344,27.703,28.287,224323,0
2016-03-08,28.04,28.219,27.664,27.693,187436,0
2016-03-09,27.91,28.07,27.437,27.588,245991,0
2016-03-10,27.74,27.995,27.392,27.88,297775,0
2016-03-11,28.089,28.6,27.654,28.484,159342,0
2016-03-14,28.436,28.757,28.277,28.607,301658,0
2016-03-15,28.371,28.536,28.116,28.144,213103,0
2016-03-16,28.004,28.475,27.711,27.975,236650,0
2016-03-17,27.995,28.57,27.297,28.41,277961,0
2016-03-18,28.597,28.956,28.546,28.841,474200,0
2016-03-21,28.861,28.937,28.428,28.711,173868,0
2016-03-22,28.56,28.691,27.829,28.551,276635,0
2016-03-23,28.419,28.592,28.014,28.031,234622,0
2016-03-24,27.88,27.88,27.523,27.787,335910,0
2016-03-28,27.805,28.109,27.588,27.711,163603,0
2016-03-29,27.654,28.174,27.297,28.164,186144,0
2016-03-30,28.239,28.616,28.079,28.352,103404,0
2016-03-31,28.219,28.39,27.938,28.201,112480,0
2016-04-01,27.975,28.465,27.721,28.456,137843,0
2016-04-04,28.419,28.57,27.805,28.352,182295,0
2016-04-05,28.089,28.089,27.513,27.523,104095,0
2016-04-06,27.466,27.834,27.221,27.796,108032,0
2016-04-07,27.552,27.552,26.871,27.015,111917,0
2016-04-08,27.297,27.626,27.023,27.184,91955,0
2016-04-11,27.277,27.75,27.221,27.373,101743,0
2016-04-12,27.401,27.947,27.344,27.938,93076,0
2016-04-13,28.211,29.087,28.211,29.069,255547,0
2016-04-14,28.985,29.473,28.787,28.937,175139,0
2016-04-15,28.851,29.087,28.729,28.797,87420,0
2016-04-18,28.597,29.116,28.521,28.985,122947,0
2016-04-19,28.985,29.513,28.806,29.352,171526,0
2016-04-20,29.389,29.672,29.173,29.558,155514,0
2016-04-21,29.614,29.729,29.379,29.53,236913,0
2016-04-22,29.483,29.861,29.436,29.851,216434,0
2016-04-25,29.719,29.719,29.427,29.493,193304,0
2016-04-26,29.55,29.983,29.464,29.88,153480,0
2016-04-27,29.916,29.964,29.513,29.861,298247,0
2016-04-28,29.313,29.601,28.014,28.269,482821,0
2016-04-29,27.344,27.938,27.335,27.796,592554,0
2016-05-02,27.965,28.41,27.759,28.184,433935,0
2016-05-03,27.75,28.116,27.137,27.297,279242,0
2016-05-04,27.042,27.315,26.561,26.919,243669,0
2016-05-05,26.995,27.155,26.692,26.721,212824,0
2016-05-06,26.468,26.881,26.383,26.871,257416,0
2016-05-09,26.854,27.208,26.672,26.825,155852,0
2016-05-10,26.891,27.35,26.891,27.131,130397,0
2016-05-11,27.053,27.34,26.93,26.968,83066,0
2016-05-12,27.082,27.229,26.758,26.959,255752,0
2016-05-13,26.949,27.273,26.633,26.748,229405,0
2016-05-16,26.69,27.435,26.69,27.092,207550,0
2016-05-17,27.082,27.389,26.633,26.844,212989,0
2016-05-18,26.825,28.019,26.825,28,117790,0
2016-05-19,27.856,28.344,27.425,27.655,137334,0
2016-05-20,27.837,28.401,27.837,28.11,183621,0
2016-05-23,28.096,28.182,27.799,27.894,184751,0
2016-05-24,28.086,28.649,28,28.591,127892,0
2016-05-25,28.735,29.117,28.611,29.059,228266,0
2016-05-26,29.012,29.012,28.534,28.591,137524,0
2016-05-27,28.64,29.203,28.524,29.174,359473,0
2016-05-31,29.117,29.413,28.783,29.097,499260,0
2016-06-01,28.955,29.02,28.721,28.974,405754,0
2016-06-02,28.848,28.915,28.649,28.888,222567,0
2016-06-03,28.573,28.573,27.723,28.238,235544,0
2016-06-06,28.295,28.897,28.295,28.64,168547,0
2016-06-07,28.601,28.868,28.467,28.676,133776,0
2016-06-08,28.649,28.955,28.573,28.813,118128,0
2016-06-09,28.62,28.62,28.027,28.324,99633,0
2016-06-10,28.027,28.132,27.789,27.827,247050,0
2016-06-13,27.684,27.951,27.34,27.407,234151,0
2016-06-14,27.34,27.572,26.778,26.93,100957,0
2016-06-15,27.044,27.303,26.796,26.796,148567,0
2016-06-16,26.509,26.681,26.233,26.615,137622,0
2016-06-17,26.653,26.94,26.31,26.472,285066,0
2016-06-20,26.93,27.389,26.881,26.968,119072,0
2016-06-21,26.987,27.254,26.739,27.179,130204,0
2016-06-22,27.179,27.608,27.121,27.208,160007,0
2016-06-23,27.665,28.372,27.665,28.372,154416,0
2016-06-24,26.949,27.263,26.356,26.376,257704,0
2016-06-27,26.071,26.08,24.992,25.095,231213,0
2016-06-28,25.325,25.889,25.325,25.726,141340,0
2016-06-29,26.089,26.32,25.851,26.214,123756,0
2016-06-30,26.32,26.796,25.899,26.796,331997,0
2016-07-01,26.69,26.806,26.031,26.194,254711,0
2016-07-05,25.928,25.928,25.355,25.554,110308,0
2016-07-06,25.306,25.665,25.029,25.574,216732,0
2016-07-07,25.639,26.031,25.639,25.965,208162,0
2016-07-08,26.405,26.816,26.366,26.624,146819,0
2016-07-11,26.816,27.263,26.748,27.159,107788,0
2016-07-12,27.474,27.951,27.455,27.924,244322,0
2016-07-13,27.924,28.122,27.752,28.066,287338,0
2016-07-14,28.514,28.64,28.324,28.458,359336,0
2016-07-15,28.667,28.878,28.295,28.686,149214,0
2016-07-18,28.611,28.773,28.514,28.658,166994,0
2016-07-19,28.649,28.83,28.601,28.63,233508,0
2016-07-20,28.82,28.82,28.391,28.696,167491,0
2016-07-21,28.611,28.611,28.036,28.114,155842,0
2016-07-22,28.199,28.553,27.98,28.477,90465,0
2016-07-25,28.467,28.563,28.162,28.258,72761,0
2016-07-26,28.209,28.458,28.209,28.429,107951,0
2016-07-27,28.381,28.783,28.314,28.429,202671,0
2016-07-28,29.127,29.44,28.64,28.945,341255,0
2016-07-29,28.228,29.361,27.225,28.955,259605,0
2016-08-01,28.955,29.327,28.735,28.83,177071,0
2016-08-02,28.813,28.925,28.601,28.735,152431,0
2016-08-03,28.649,29.327,28.649,29.155,151232,0
2016-08-04,29.097,29.327,28.974,29.212,138235,0
2016-08-05,29.509,30.415,29.356,30.415,215579,0
2016-08-08,30.483,30.599,30.194,30.599,175599,0
2016-08-09,30.551,30.783,30.367,30.599,135115,0
2016-08-10,30.561,30.628,30.048,30.184,90409,0
2016-08-11,30.232,30.531,30.13,30.319,130149,0
2016-08-12,30.125,30.407,29.874,30.407,87939,0
2016-08-15,30.521,30.899,30.434,30.899,166658,0
2016-08-16,30.705,30.812,30.106,30.599,219945,0
2016-08-17,30.571,31.043,30.551,31.024,161068,0
2016-08-18,30.918,31.082,30.71,30.948,267176,0
2016-08-19,30.938,31.246,30.889,31.082,288612,0
2016-08-22,30.948,31.276,30.889,31.189,93478,0
2016-08-23,31.236,31.42,31.141,31.266,89620,0
2016-08-24,31.344,31.42,31.189,31.363,77218,0
2016-08-25,31.305,31.557,31.256,31.498,179719,0
2016-08-26,31.488,31.73,31.354,31.595,119083,0
2016-08-29,31.585,31.962,31.585,31.943,244473,0
2016-08-30,31.923,32.176,31.866,32.166,183917,0
2016-08-31,32.146,32.176,31.692,31.913,280218,0
2016-09-01,31.943,32.078,31.401,31.46,334359,0
2016-09-02,31.43,31.807,31.256,31.789,283841,0
2016-09-06,31.856,31.856,31.256,31.575,201430,0
2016-09-07,31.46,31.846,31.189,31.827,168981,0
2016-09-08,31.904,31.982,31.692,31.817,143317,0
2016-09-09,31.73,31.856,31.41,31.42,306251,0
2016-09-12,31.256,31.488,30.977,31.479,268270,0
2016-09-13,31.141,31.199,30.551,30.918,114014,0
2016-09-14,30.889,31.17,30.675,30.755,166186,0
2016-09-15,30.783,31.479,30.783,31.45,192094,0
2016-09-16,31.47,31.537,30.995,31.392,356575,0
2016-09-19,31.547,31.885,31.363,31.547,152765,0
2016-09-20,31.712,31.923,31.595,31.605,134611,0
2016-09-21,31.72,32.011,31.682,32.006,318142,0
2016-09-22,32.097,32.097,31.817,32.059,319324,0
2016-09-23,31.943,32.146,31.769,31.943,204206,0
2016-09-26,31.682,31.682,31.112,31.286,192430,0
2016-09-27,31.151,31.575,31.102,31.575,312657,0
2016-09-28,31.614,31.817,31.528,31.798,216202,0
2016-09-29,31.856,31.918,31.208,31.208,152533,0
2016-09-30,31.334,31.769,31.179,31.614,244272,0
2016-10-03,31.392,31.518,31.141,31.236,106966,0
2016-10-04,31.296,31.739,31.236,31.488,128341,0
2016-10-05,31.605,32.126,31.595,32.011,328952,0
2016-10-06,32.039,32.136,31.866,31.904,174378,0
2016-10-07,31.856,31.904,31.488,31.836,147893,0
2016-10-10,32.03,32.3,31.856,31.913,285296,0
2016-10-11,31.856,31.967,31.585,31.807,193270,0
2016-10-12,31.73,31.962,31.697,31.759,163053,0
2016-10-13,31.44,31.547,30.755,30.85,191571,0
2016-10-14,31.179,31.972,30.918,31.053,97220,0
2016-10-17,31.033,31.266,30.773,30.793,151593,0
2016-10-18,31.17,31.373,30.759,30.977,176552,0
2016-10-19,31.17,31.401,31.024,31.305,121668,0
2016-10-20,31.16,31.557,31.092,31.179,160362,0
2016-10-21,30.909,31.16,30.84,30.909,118120,0
2016-10-24,31.17,31.44,30.987,31.102,195512,0
2016-10-25,31.014,31.208,30.869,31.005,97066,0
2016-10-26,30.764,31.033,30.695,30.918,239620,0
2016-10-27,31.41,31.904,31.053,31.634,449469,0
2016-10-28,31.779,32.002,31.47,31.702,195286,0
2016-10-31,31.866,31.972,31.595,31.923,343688,0
2016-11-01,32.088,32.088,31.199,31.537,175888,0
2016-11-02,31.401,31.547,30.879,30.889,186286,0
2016-11-03,31.033,31.334,30.918,31.024,154640,0
2016-11-04,31.073,31.681,30.84,31.276,312874,0
2016-11-07,31.991,32.607,31.991,32.479,301574,0
2016-11-08,32.323,32.588,32.215,32.479,313529,0
2016-11-09,32.802,34.711,32.029,34.535,400407,0
2016-11-10,35.102,36.237,34.828,36.051,348219,0
2016-11-11,35.983,37.069,35.768,37.049,490326,0
2016-11-14,37.49,38.478,37.011,37.47,442753,0
2016-11-15,37.118,38.156,36.873,37.97,345440,0
2016-11-16,37.715,37.764,37.148,37.411,344012,0
2016-11-17,37.48,37.98,37.304,37.842,291856,0
2016-11-18,37.97,38.39,37.74,38.302,231907,0
2016-11-21,38.419,38.419,37.745,38.047,195516,0
2016-11-22,38.166,38.84,38.116,38.791,226070,0
2016-11-23,38.996,39.31,38.733,39.134,260967,0
2016-11-25,39.154,39.437,38.82,39.114,66917,0
2016-11-28,38.899,38.899,37.196,38.498,214418,0
2016-11-29,38.518,39.066,38.338,38.605,164977,0
2016-11-30,39.046,39.212,38.82,38.968,310179,0
2016-12-01,39.33,40.377,38.86,40.181,454114,0
2016-12-02,40.004,40.465,39.643,40.425,391670,0
2016-12-05,40.807,41.316,40.396,41.286,237685,0
2016-12-06,41.522,41.844,41.023,41.805,353853,0
2016-12-07,41.767,42.657,41.532,42.559,302077,0
2016-12-08,42.784,43.846,42.784,43.615,387634,0
2016-12-09,43.655,44.173,43.409,43.675,410962,0
2016-12-12,43.695,44.282,42.176,42.324,473860,0
2016-12-13,42.422,42.872,42.353,42.676,320924,0
2016-12-14,42.353,43.157,42.129,42.5,295861,0
2016-12-15,42.628,43.224,42.452,42.657,449870,0
2016-12-16,42.784,43.214,42.353,42.686,690941,0
2016-12-19,42.519,42.745,41.981,42.529,245116,0
2016-12-20,42.804,43.821,42.784,43.811,240423,0
2016-12-21,43.685,44.047,43.509,43.91,174860,0
2016-12-22,44.154,44.3,43.675,43.997,128564,0
2016-12-23,43.93,44.037,43.539,43.938,119626,0
2016-12-27,43.977,44.173,43.645,44.164,141079,0
2016-12-28,44.243,44.243,43.625,43.801,161731,0
2016-12-29,43.781,44.183,43.343,43.705,131309,0
2016-12-30,43.92,43.968,43.454,43.724,157036,0
2017-01-03,44.438,44.705,43.371,43.576,181045,0
2017-01-04,43.585,44.086,43.4,44.076,517076,0
2017-01-05,43.791,43.93,42.442,43.157,417637,0
2017-01-06,43.353,43.821,43.157,43.381,286263,0
2017-01-09,42.99,43.167,42.296,42.382,180031,0
2017-01-10,41.581,41.581,40.533,41.15,2038095,0
2017-01-11,41.267,42.065,40.631,41.658,949696,0
2017-01-12,41.658,41.733,40.279,40.671,856224,0
2017-01-13,41.033,41.462,40.905,41.257,773658,0
2017-01-17,40.847,41.12,39.818,39.917,490934,0
2017-01-18,40.171,40.485,39.848,40.22,343456,0
2017-01-19,40.279,40.393,39.642,39.838,329062,0
2017-01-20,39.887,40.319,39.887,40.269,466591,0
2017-01-23,40.093,40.338,39.555,39.957,260611,0
2017-01-24,40.093,40.847,39.515,40.7,504294,0
2017-01-25,41.189,41.376,40.7,40.749,407339,0
2017-01-26,42.745,42.745,39.977,40.553,515245,0
2017-01-27,40.289,40.533,39.858,39.994,364727,0
2017-01-30,39.633,39.731,39.006,39.339,503268,0
2017-01-31,39.29,39.614,38.694,38.909,535156,0
2017-02-01,39.418,39.565,38.409,38.419,666414,0
2017-02-02,38.176,38.488,37.725,38.077,424459,0
2017-02-03,38.684,39.154,38.498,39.016,400458,0
2017-02-06,38.819,39.155,38.515,38.731,386005,0
2017-02-07,38.849,39.105,38.426,38.584,349662,0
2017-02-08,38.278,38.278,37.521,37.855,305759,0
2017-02-09,38.092,39.046,37.924,38.574,266950,0
2017-02-10,38.849,38.849,38.348,38.623,326924,0
2017-02-13,38.978,39.656,38.879,39.223,278919,0
2017-02-14,39.085,39.99,38.515,39.803,347365,0
2017-02-15,39.942,40.306,39.617,40.187,326468,0
2017-02-16,40.099,40.453,39.952,40.433,420536,0
2017-02-17,40.306,40.463,39.833,40.306,313238,0
2017-02-21,40.403,40.827,40.149,40.503,299095,0
2017-02-22,40.316,40.68,40.069,40.59,234384,0
2017-02-23,40.729,40.729,39.863,40.58,283125,0
2017-02-24,39.972,40.311,39.912,40.158,234932,0
2017-02-27,40.079,40.375,39.843,40.197,209252,0
2017-02-28,39.912,40.03,39.085,39.253,332116,0
2017-03-01,40.336,40.6,39.193,40.286,306922,0
2017-03-02,40.256,40.413,39.174,39.223,301008,0
2017-03-03,39.262,39.538,39.066,39.439,158027,0
2017-03-06,39.026,39.193,38.505,38.986,196889,0
2017-03-07,38.968,39.125,38.485,38.544,155787,0
2017-03-08,38.968,39.066,38.209,38.259,231433,0
2017-03-09,38.328,38.682,38.121,38.229,175257,0
2017-03-10,38.593,38.593,37.777,38.338,336148,0
2017-03-13,38.358,39.085,37.954,38.819,465614,0
2017-03-14,38.465,38.859,38.131,38.672,262253,0
2017-03-15,38.761,39.184,38.219,38.535,341129,0
2017-03-16,39.882,39.882,38.859,39.253,661546,0
2017-03-17,39.213,39.882,38.702,39.656,1997835,0
2017-03-20,39.39,39.39,38.662,38.781,391824,0
2017-03-21,38.869,39.046,36.753,36.792,607159,0
2017-03-22,36.468,36.812,35.799,36.241,393507,0
2017-03-23,36.144,36.98,36.054,36.812,315872,0
2017-03-24,36.921,37.304,36.714,37.127,356129,0
2017-03-27,36.37,37.374,35.937,37.275,465468,0
2017-03-28,37.157,37.895,36.911,37.708,237431,0
2017-03-29,37.708,38.338,37.267,37.541,290410,0
2017-03-30,37.599,38.776,37.599,38.712,412131,0
2017-03-31,38.652,38.672,38.219,38.367,405359,0
2017-04-03,38.426,38.465,37.389,37.688,354253,0
2017-04-04,37.561,37.964,37.314,37.58,284758,0
2017-04-05,37.984,38.219,36.773,36.792,268275,0
2017-04-06,36.812,37.432,36.498,37.284,254070,0
2017-04-07,36.97,37.294,36.704,37.117,258546,0
2017-04-10,37.088,37.629,36.595,36.842,237727,0
2017-04-11,36.615,37.501,36.398,37.491,409650,0
2017-04-12,37.334,37.728,36.901,37.029,342970,0
2017-04-13,36.822,37.098,36.301,36.428,337897,0
2017-04-17,36.595,37.167,36.261,37.147,263400,0
2017-04-18,36.802,37.384,36.38,37.127,290100,0
2017-04-19,37.324,37.835,37.324,37.688,327656,0
2017-04-20,37.944,38.505,37.816,38.495,387808,0
2017-04-21,38.436,38.702,38.209,38.465,314987,0
2017-04-24,39.518,39.853,39.272,39.499,313868,0
2017-04-25,39.932,40.187,39.578,39.617,257595,0
2017-04-26,39.597,40.493,39.58,40.02,307903,0
2017-04-27,38.869,40.069,38.869,39.578,303625,0
2017-04-28,39.972,40.02,38.8,38.879,405174,0
2017-05-01,39.174,39.381,38.682,39.184,246274,0
2017-05-02,39.312,39.509,38.751,38.986,190891,0
2017-05-03,38.662,39.292,38.642,39.213,278683,0
2017-05-04,39.548,39.981,39.272,39.621,236361,0
2017-05-05,39.813,39.813,38.908,39.528,305171,0
2017-05-08,39.558,40.023,39.291,40.023,394373,0
2017-05-09,40.072,40.35,39.36,39.667,399707,0
2017-05-10,39.429,39.706,39.221,39.568,270034,0
2017-05-11,39.331,39.478,38.351,38.855,305794,0
2017-05-12,38.539,38.806,38.143,38.618,335803,0
2017-05-15,38.657,39.103,38.647,38.815,235887,0
2017-05-16,38.737,39.043,38.41,39.023,200541,0
2017-05-17,38.054,38.341,36.837,37.144,632079,0
2017-05-18,36.956,37.638,36.956,37.312,429857,0
2017-05-19,37.272,37.806,37.213,37.272,422738,0
2017-05-22,37.41,37.757,37.124,37.738,232925,0
2017-05-23,37.777,38.737,37.352,38.459,263802,0
2017-05-24,38.608,38.667,37.698,38.034,211776,0
2017-05-25,38.153,38.509,37.658,38.074,199386,0
2017-05-26,38.004,38.014,37.589,37.688,281240,0
2017-05-30,37.45,37.5,36.57,36.748,304720,0
2017-05-31,36.807,36.986,35.719,36.323,344857,0
2017-06-01,36.51,37.124,36.015,37.124,233002,0
2017-06-02,36.679,37.935,36.56,37.213,330482,0
2017-06-05,37.213,37.678,36.941,37.104,321778,0
2017-06-06,36.679,37.44,36.58,37.193,394009,0
2017-06-07,37.292,38.044,37.154,37.816,327285,0
2017-06-08,37.945,40.003,37.718,39.191,326010,0
2017-06-09,39.518,40.933,39.509,40.568,382559,0
2017-06-12,40.548,41.052,39.825,40.32,418335,0
2017-06-13,40.616,40.814,39.993,40.33,388348,0
2017-06-14,39.934,40.34,39.133,40.33,300997,0
2017-06-15,39.667,40.794,39.667,40.418,209782,0
2017-06-16,40.112,40.23,39.518,39.825,1398774,0
2017-06-19,40.052,40.221,39.587,39.687,245433,0
2017-06-20,39.677,39.825,39.191,39.241,219790,0
2017-06-21,39.311,39.311,38.647,38.825,212795,0
2017-06-22,38.757,39.043,38.43,38.469,291505,0
2017-06-23,38.717,38.757,38.202,38.301,493694,0
2017-06-26,38.321,38.835,37.886,38.301,308621,0
2017-06-27,38.499,38.777,38.321,38.45,242069,0
2017-06-28,38.667,39.201,38.667,38.935,493222,0
2017-06-29,39.716,39.993,39.301,39.855,327548,0
2017-06-30,39.974,40.26,39.211,39.429,262232,0
2017-07-03,39.528,40.636,39.518,40.27,174378,0
2017-07-05,40.33,40.35,39.696,39.855,255390,0
2017-07-06,39.746,39.904,39.083,39.201,263184,0
2017-07-07,39.419,39.845,39.083,39.637,278702,0
2017-07-10,39.509,39.756,39.123,39.301,183049,0
2017-07-11,39.301,39.558,38.579,39.331,236001,0
2017-07-12,39.251,39.716,39.083,39.291,175863,0
2017-07-13,39.301,39.578,39.103,39.469,168949,0
2017-07-14,39.033,39.331,38.786,38.984,266326,0
2017-07-17,38.975,39.206,38.579,38.935,199253,0
2017-07-18,38.747,38.984,38.405,38.777,146735,0
2017-07-19,38.825,39.321,38.737,38.89,214253,0
2017-07-20,38.915,39.221,38.697,38.875,138569,0
2017-07-21,39.221,39.291,38.598,38.757,241541,0
2017-07-24,38.767,39.053,38.608,38.885,171993,0
2017-07-25,39.419,39.805,39.003,39.766,374976,0
2017-07-26,39.766,39.766,39.013,39.172,299920,0
2017-07-27,39.756,39.914,38.628,38.965,270003,0
2017-07-28,38.598,38.796,37.806,37.994,283180,0
2017-07-31,39.023,39.568,38.43,39.419,412754,0
2017-08-01,39.687,39.751,39.083,39.389,210635,0
2017-08-02,39.399,39.399,38.737,38.993,140411,0
2017-08-03,38.935,39.023,38.272,38.469,150571,0
2017-08-04,38.835,39.172,38.559,38.895,175540,0
2017-08-07,39.044,39.044,38.512,38.795,142931,0
2017-08-08,38.646,39.651,38.606,38.756,375526,0
2017-08-09,38.387,38.437,38.054,38.169,231014,0
2017-08-10,37.92,37.95,37.144,37.184,307390,0
2017-08-11,37.383,37.721,36.686,37.034,271037,0
2017-08-14,37.412,38.049,37.412,38.029,209189,0
2017-08-15,38.308,38.427,37.562,37.582,147803,0
2017-08-16,37.731,38.029,37.422,37.651,185392,0
2017-08-17,37.363,37.999,36.358,36.397,223190,0
2017-08-18,36.049,36.547,35.82,36.477,586376,0
2017-08-21,36.467,36.467,35.82,36.368,226813,0
2017-08-22,36.577,36.865,36.447,36.756,121008,0
2017-08-23,36.397,37.104,36.397,36.795,108837,0
2017-08-24,37.054,37.054,36.547,36.786,168371,0
2017-08-25,36.885,37.064,36.596,36.935,314981,0
2017-08-28,37.034,37.482,36.557,36.795,339349,0
2017-08-29,36.328,37.079,36.218,37.044,237373,0
2017-08-30,37.054,37.253,36.716,36.965,236801,0
2017-08-31,37.104,37.363,36.92,36.985,211737,0
2017-09-01,37.134,37.572,37.134,37.522,162622,0
2017-09-05,37.303,37.338,36.278,36.397,441390,0
2017-09-06,36.596,37.024,36.427,36.587,260822,0
2017-09-07,36.477,36.487,35.492,35.691,195834,0
2017-09-08,35.631,36.437,35.631,36.179,161373,0
2017-09-11,36.656,37.313,36.567,36.776,452484,0
2017-09-12,36.975,37.84,36.975,37.582,355884,0
2017-09-13,37.402,38.029,37.218,37.999,351969,0
2017-09-14,37.671,38.198,37.512,37.691,179617,0
2017-09-15,37.721,38.009,37.547,37.701,896973,0
2017-09-18,37.82,38.407,37.761,38.268,119306,0
2017-09-19,38.159,38.606,38.079,38.407,180537,0
2017-09-20,38.417,39.452,38.039,39.223,244305,0
2017-09-21,39.213,39.671,39.174,39.492,424852,0
2017-09-22,39.422,39.9,39.323,39.82,268422,0
2017-09-25,39.731,40.268,39.601,39.989,210312,0
2017-09-26,40.198,40.467,39.82,40.318,247712,0
2017-09-27,40.905,42.009,40.596,41.89,395098,0
2017-09-28,41.88,42.298,41.363,42.268,276839,0
2017-09-29,42.139,42.706,41.86,41.9,480467,0
2017-10-02,41.89,42.368,40.887,42.358,314746,0
2017-10-03,42.288,42.487,41.492,41.979,230469,0
2017-10-04,42.029,42.029,41.154,41.253,161671,0
2017-10-05,41.392,41.93,41.109,41.651,295491,0
2017-10-06,41.87,42.009,41.572,41.78,171427,0
2017-10-09,41.79,41.95,41.452,41.631,197448,0
2017-10-10,41.82,41.97,41.542,41.93,232155,0
2017-10-11,41.9,42.348,41.661,41.88,217008,0
2017-10-12,41.88,41.94,41.412,41.562,184090,0
2017-10-13,41.373,41.591,40.975,41.303,252156,0
2017-10-16,41.243,41.681,41.134,41.512,231460,0
2017-10-17,41.522,41.82,41.054,41.323,391812,0
2017-10-18,41.412,41.691,41.283,41.552,328982,0
2017-10-19,41.164,41.82,41.044,41.641,264668,0
2017-10-20,42.268,42.487,41.213,42.268,351381,0
2017-10-23,42.258,42.258,41.65,41.711,302090,0
2017-10-24,41.97,42.248,41.78,42.109,129043,0
2017-10-25,42.288,42.288,41.472,41.92,155752,0
2017-10-26,42.149,43.273,41.651,43.094,405653,0
2017-10-27,43.412,44.865,43.148,43.87,571019,0
2017-10-30,44.54,44.54,42.39,43.01,468064,0
2017-10-31,43.2,44.07,42.97,43.51,518085,0
2017-11-01,44,44.18,43.15,44.16,3264422,0
2017-11-02,44.27,44.93,43.5,44.85,485560,0
2017-11-03,44.68,44.72,43.965,44.22,670289,0
2017-11-06,43.99,44.8,43.99,44.16,354162,0
2017-11-07,44.22,44.22,42.88,43.17,443553,0
2017-11-08,42.92,43.38,42.27,43.37,411962,0
2017-11-09,42.94,43.37,42.01,42.55,471544,0
2017-11-10,42.61,43.02,42.25,42.27,403817,0
