Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.082,33.743,33.082,33.743,10274,0
2005-02-28,33.743,34.173,33.169,33.743,8183,0
2005-03-01,33.743,34.775,33.743,34.322,11770,0
2005-03-02,34.173,34.457,33.714,34.374,4876,0
2005-03-03,34.173,34.345,33.975,34.173,94716,0
2005-03-04,34.03,34.374,33.766,33.766,8112,0
2005-03-07,33.743,34.457,33.743,34.457,10484,0
2005-03-08,34.03,34.03,27.283,29.636,124104,0
2005-03-09,28.719,29.006,26.995,29.006,77550,0
2005-03-10,27.857,29.293,27.452,29.177,53801,0
2005-03-11,29.177,29.867,28.689,28.719,17446,0
2005-03-14,28.719,29.437,27.884,29.407,32732,0
2005-03-15,29.293,29.437,28.574,28.661,17237,0
2005-03-16,28.863,28.919,28.43,28.458,11560,0
2005-03-17,28.43,28.719,28.43,28.458,3413,0
2005-03-18,28.373,28.574,28.115,28.43,4909,0
2005-03-21,28.43,28.661,27.857,27.857,6825,0
2005-03-22,27.884,27.943,27.57,27.57,9367,0
2005-03-23,27.57,28.115,27.57,27.57,10934,0
2005-03-24,27.857,28.115,27.452,27.452,11560,0
2005-03-28,27.484,27.857,27.484,27.597,4909,0
2005-03-29,27.367,27.54,27.224,27.224,4700,0
2005-03-30,27.224,27.31,26.448,26.592,21275,0
2005-03-31,27.398,28.661,27.398,28.631,20094,0
2005-04-01,28.661,28.661,27.57,27.857,14766,0
2005-04-04,28,28.143,27.857,28.143,2262,0
2005-04-05,28.058,28.719,28.058,28.43,7870,0
2005-04-06,28.603,29.206,28.603,29.206,13510,0
2005-04-07,29.148,29.177,28.863,28.863,2957,0
2005-04-08,28.719,29.177,28.719,28.832,22181,0
2005-04-11,28.863,28.863,27.971,28.546,4213,0
2005-04-12,28.719,28.863,28.458,28.574,29668,0
2005-04-13,28.719,28.719,28.458,28.574,28728,0
2005-04-14,28.43,28.43,28.258,28.287,1635,0
2005-04-15,28.574,28.863,28.546,28.832,5500,0
2005-04-18,28.863,29.407,28.661,28.689,3170,0
2005-04-19,28.401,28.719,28.028,28.719,4909,0
2005-04-20,28.689,28.832,28.458,28.719,30400,0
2005-04-21,29.006,29.579,28.947,29.322,8393,0
2005-04-22,29.322,29.722,28.719,29.579,15531,0
2005-04-25,29.579,29.722,29.437,29.579,3518,0
2005-04-26,29.579,29.579,29.378,29.522,2890,0
2005-04-27,29.495,29.983,29.293,29.983,30225,0
2005-04-28,30.01,30.125,29.522,29.752,3832,0
2005-04-29,29.81,29.867,29.722,29.867,10792,0
2005-05-02,29.867,30.096,29.636,30.066,11628,0
2005-05-03,30.066,30.096,29.437,29.867,11944,0
2005-05-04,29.579,29.867,29.148,29.867,7974,0
2005-05-05,29.867,29.867,29.867,29.867,2509,0
2005-05-06,29.867,29.867,29.81,29.867,6512,0
2005-05-09,29.867,30.066,29.837,29.896,36527,0
2005-05-10,29.924,29.983,29.551,29.752,36980,0
2005-05-11,29.781,29.867,29.522,29.609,11840,0
2005-05-12,29.579,29.609,29.522,29.579,7558,0
2005-05-13,29.465,30.01,28.804,29.322,4004,0
2005-05-16,29.349,29.781,29.006,29.148,5259,0
2005-05-17,29.293,29.322,29.062,29.148,15461,0
2005-05-18,29.407,29.407,28.863,28.947,9228,0
2005-05-19,29.293,29.293,28.719,28.804,55017,0
2005-05-20,29.006,29.006,28.43,28.689,8949,0
2005-05-23,28.719,29.034,28.574,28.603,11978,0
2005-05-24,28.689,28.719,28.517,28.689,12222,0
2005-05-25,28.689,28.719,28.517,28.603,11770,0
2005-05-26,28.603,28.689,28.574,28.574,10274,0
2005-05-27,28.603,28.719,27.857,28.2,53103,0
2005-05-31,28.2,28.401,27.283,27.34,404002,0
2005-06-01,27.427,28.058,27.398,27.57,89459,0
2005-06-02,27.857,28.287,27.825,28.115,80196,0
2005-06-03,28.143,28.287,27.884,27.884,72851,0
2005-06-06,28.143,28.43,28.086,28.2,18942,0
2005-06-07,28.287,28.401,28.028,28.23,69676,0
2005-06-08,28.287,28.719,28.2,28.287,52130,0
2005-06-09,28.316,28.574,28.287,28.546,11385,0
2005-06-10,28.546,28.631,28.143,28.517,21591,0
2005-06-13,28.43,28.863,28.43,28.775,16715,0
2005-06-14,28.863,28.976,28.603,28.603,57908,0
2005-06-15,28.863,28.919,28.719,28.832,35796,0
2005-06-16,28.287,28.43,28,28.373,25732,0
2005-06-17,28.373,28.458,28.287,28.43,27126,0
2005-06-20,28.43,28.574,28.287,28.458,24270,0
2005-06-21,28.458,28.458,28.143,28.2,18280,0
2005-06-22,28.43,28.43,28.058,28.115,15566,0
2005-06-23,28.086,28.143,27.857,28,26743,0
2005-06-24,28.086,28.258,28,28.028,262627,0
2005-06-27,28.058,28.373,27.825,27.884,37886,0
2005-06-28,27.884,28,27.655,27.713,20860,0
2005-06-29,27.713,27.857,27.597,27.626,69224,0
2005-06-30,27.713,27.825,27.367,27.398,26152,0
2005-07-01,27.398,28.43,27.31,28.43,40184,0
2005-07-05,28.43,28.43,27.655,27.742,16644,0
2005-07-06,27.742,27.914,27.57,27.626,16506,0
2005-07-07,27.57,28.143,27.31,27.825,33776,0
2005-07-08,27.857,27.857,27.713,27.857,23643,0
2005-07-11,27.857,28.23,27.713,28.115,46314,0
2005-07-12,28.143,28.345,27.914,28.058,35378,0
2005-07-13,28.058,28.2,28.028,28.2,22494,0
2005-07-14,28.258,28.287,27.713,27.77,13265,0
2005-07-15,27.77,28,27.77,27.857,16087,0
2005-07-18,27.857,28.172,27.857,27.971,22112,0
2005-07-19,28.143,28.287,27.914,28.143,11525,0
2005-07-20,28,28.287,28,28.115,16367,0
2005-07-21,28.115,28.287,28,28.028,17097,0
2005-07-22,28.028,28.143,28.028,28.143,21243,0
2005-07-25,28.143,28.345,27.799,27.799,19051,0
2005-07-26,27.799,28.143,27.799,28,25003,0
2005-07-27,28.115,28.115,27.713,28.058,21591,0
2005-07-28,28.058,28.517,27.713,28.2,20094,0
2005-07-29,28.2,28.23,28.058,28.143,9507,0
2005-08-01,28.143,28.2,28.058,28.115,20094,0
2005-08-02,28.115,28.172,28.028,28.143,9472,0
2005-08-03,28.143,28.143,28.028,28.143,12465,0
2005-08-04,28.143,28.143,28.028,28.028,16228,0
2005-08-05,28.143,28.143,27.57,27.57,12883,0
2005-08-08,27.857,28,27.57,27.626,14766,0
2005-08-09,27.655,27.857,27.57,27.825,11246,0
2005-08-10,28.143,28.287,27.943,28,44050,0
2005-08-11,28.143,28.43,27.742,28.373,18699,0
2005-08-12,28.43,28.919,28.345,28.719,18002,0
2005-08-15,28.746,29.006,28.719,28.746,20581,0
2005-08-16,28.746,28.919,28.487,28.517,16054,0
2005-08-17,28.517,28.976,28.517,28.631,12153,0
2005-08-18,28.719,29.148,28.517,28.832,9436,0
2005-08-19,29.12,29.148,28.517,28.546,7416,0
2005-08-22,28.546,28.947,28.517,28.832,8949,0
2005-08-23,28.832,28.863,28.574,28.775,5570,0
2005-08-24,28.804,28.947,28.775,28.804,9054,0
2005-08-25,28.89,29.12,28.661,29.12,7416,0
2005-08-26,28.863,28.863,28.458,28.458,8148,0
2005-08-29,28.574,28.863,28.458,28.863,7453,0
2005-08-30,28.863,28.976,28.603,28.919,8465,0
2005-08-31,28.919,29.264,28.43,29.062,9054,0
2005-09-01,29.062,29.09,28.689,28.746,12708,0
2005-09-02,28.719,29.006,28.574,28.631,7243,0
2005-09-06,28.775,29.579,28.746,29.579,40742,0
2005-09-07,29.579,29.752,29.378,29.752,19849,0
2005-09-08,29.752,30.125,29.495,29.983,20961,0
2005-09-09,30.154,30.154,29.437,29.437,17515,0
2005-09-12,29.722,29.81,29.495,29.522,13058,0
2005-09-13,29.437,29.781,29.034,29.148,9958,0
2005-09-14,29.177,29.293,29.006,29.062,9717,0
2005-09-15,29.148,29.148,29.006,29.12,5851,0
2005-09-16,29.954,29.954,29.407,29.694,40497,0
2005-09-19,29.722,29.722,29.177,29.177,7033,0
2005-09-20,28.719,29.495,28.719,28.746,11071,0
2005-09-21,28.719,28.719,28.287,28.345,18910,0
2005-09-22,28.373,29.006,28.287,28.947,16575,0
2005-09-23,29.006,29.12,28.919,28.976,32242,0
2005-09-26,28.947,29.867,28.661,28.947,16575,0
2005-09-27,28.919,28.976,28.631,28.719,8811,0
2005-09-28,28.863,28.863,28.2,28.373,9997,0
2005-09-29,28,28.546,28,28.258,21833,0
2005-09-30,28.2,28.631,28.028,28.517,12779,0
2005-10-03,28.574,28.863,28.487,28.863,8393,0
2005-10-04,28.863,28.863,28.487,28.719,21206,0
2005-10-05,28.746,28.804,28.058,28.058,29320,0
2005-10-06,28.143,28.487,28.086,28.2,16473,0
2005-10-07,28.287,28.43,28,28.143,16261,0
2005-10-10,30.872,30.872,28.143,28.316,10484,0
2005-10-11,28.43,28.89,28.143,28.143,15950,0
2005-10-12,28.43,28.43,27.799,28.23,10863,0
2005-10-13,28.23,28.23,27.655,27.857,7139,0
2005-10-14,28.143,28.23,27.857,28.115,7382,0
2005-10-17,27.713,28.143,27.57,27.884,9194,0
2005-10-18,28.115,28.115,27.626,27.655,7906,0
2005-10-19,27.655,27.914,27.57,27.914,10238,0
2005-10-20,27.914,27.914,27.597,27.857,5712,0
2005-10-21,27.825,28.115,27.825,27.971,9123,0
2005-10-24,28.086,28.546,27.713,28.43,7764,0
2005-10-25,28.143,28.143,27.626,27.655,37016,0
2005-10-26,27.655,28.401,27.597,27.626,14522,0
2005-10-27,27.914,27.914,27.109,27.109,20056,0
2005-10-28,27.024,27.799,27.024,27.799,7628,0
2005-10-31,33.397,33.397,27.427,28.143,16679,0
2005-11-01,28.23,28.23,27.31,27.484,12640,0
2005-11-02,27.713,27.857,27.655,27.857,7906,0
2005-11-03,27.857,28.43,27.742,28.115,18280,0
2005-11-04,28.143,28.143,27.713,28,2679,0
2005-11-07,28.143,28.143,27.799,27.971,7939,0
2005-11-08,27.971,28.345,27.857,27.884,9228,0
2005-11-09,28.143,28.373,27.857,28.058,7834,0
2005-11-10,28.058,28.258,27.713,28.143,10342,0
2005-11-11,28,28.143,27.884,28.115,6617,0
2005-11-14,27.713,27.713,22.973,25.501,143674,0
2005-11-15,25.875,26.852,25.846,26.563,70164,0
2005-11-16,26.822,26.852,25.875,26.479,18804,0
2005-11-17,26.479,27.051,26.361,27.051,9542,0
2005-11-18,27.427,27.54,26.422,27.512,13128,0
2005-11-21,27.367,27.367,26.563,26.622,28624,0
2005-11-22,26.563,26.794,26.393,26.534,41578,0
2005-11-23,26.852,26.852,26.219,26.334,12815,0
2005-11-25,26.334,26.448,26.19,26.246,9680,0
2005-11-28,26.448,26.879,26.361,26.393,17657,0
2005-11-29,26.563,26.706,26.422,26.563,26220,0
2005-11-30,26.852,26.937,26.422,26.479,23435,0
2005-12-01,26.304,26.937,26.304,26.852,14485,0
2005-12-02,26.706,26.852,26.504,26.822,17204,0
2005-12-05,26.563,26.852,26.393,26.448,21591,0
2005-12-06,26.592,26.622,25.53,25.616,73407,0
2005-12-07,25.616,26.018,25.616,25.959,13058,0
2005-12-08,25.959,26.104,25.73,26.076,31130,0
2005-12-09,25.902,26.018,25.559,25.703,44536,0
2005-12-12,25.99,26.479,25.846,26.479,24827,0
2005-12-13,26.563,26.678,26.448,26.504,17132,0
2005-12-14,26.592,26.966,26.592,26.822,14729,0
2005-12-15,25.846,26.136,25.415,25.616,79219,0
2005-12-16,26.246,26.678,25.959,26.422,58395,0
2005-12-19,26.622,26.622,25.99,26.534,79706,0
2005-12-20,26.563,26.563,25.875,26.046,27162,0
2005-12-21,26.046,26.563,25.902,26.304,17515,0
2005-12-22,26.504,26.592,26.361,26.592,6371,0
2005-12-23,28.143,28.143,26.563,26.563,11840,0
2005-12-27,26.592,26.622,26.304,26.393,20822,0
2005-12-28,26.046,26.046,24.985,25.588,20822,0
2005-12-29,25.53,25.846,25.53,25.703,14766,0
2005-12-30,25.703,26.018,25.644,25.875,25663,0
2006-01-03,25.875,26.19,25.53,26.19,15355,0
2006-01-04,26.19,26.678,25.875,26.622,34960,0
2006-01-05,26.422,26.563,26.018,26.246,10099,0
2006-01-06,26.277,26.422,25.846,26.304,7939,0
2006-01-09,26.422,26.678,26.246,26.678,7834,0
2006-01-10,26.448,27.283,26.422,27.139,46451,0
2006-01-11,27.166,27.283,26.706,26.995,12921,0
2006-01-12,26.995,27.051,26.622,26.937,8358,0
2006-01-13,26.995,27.253,26.908,27.224,24447,0
2006-01-17,27.253,27.283,26.736,27.082,7243,0
2006-01-18,27.224,27.224,25.846,26.104,13407,0
2006-01-19,26.104,26.908,26.104,26.852,7764,0
2006-01-20,26.995,26.995,26.479,26.706,20615,0
2006-01-23,26.563,26.966,26.19,26.879,14729,0
2006-01-24,26.995,27.283,26.852,27.196,12747,0
2006-01-25,27.224,27.224,26.448,27.224,15425,0
2006-01-26,27.139,27.367,26.879,27.224,7906,0
2006-01-27,27.139,27.224,27.139,27.224,5990,0
2006-01-30,27.166,27.31,26.966,26.995,14973,0
2006-01-31,26.966,27.484,26.592,27.31,28902,0
2006-02-01,27.283,27.57,26.736,27.57,10134,0
2006-02-02,27.427,27.427,26.995,27.166,14625,0
2006-02-03,27.427,27.77,26.852,27.34,15880,0
2006-02-06,27.139,27.799,26.995,27.799,6512,0
2006-02-07,27.799,27.825,27.139,27.34,7172,0
2006-02-08,27.34,27.914,27.34,27.884,13756,0
2006-02-09,27.971,28,27.57,27.597,8776,0
2006-02-10,27.57,27.77,27.224,27.597,21554,0
2006-02-13,27.427,27.713,27.082,27.31,7278,0
2006-02-14,27.57,28.086,27.024,27.799,25350,0
2006-02-15,27.799,28.287,27.626,28.258,20719,0
2006-02-16,28.115,28.719,27.914,28.719,23085,0
2006-02-17,28.719,28.719,27.109,27.427,47669,0
2006-02-21,28,28,27.109,27.139,21972,0
2006-02-22,27.427,27.626,27.051,27.283,31062,0
2006-02-23,27.626,27.825,27.283,27.283,22597,0
2006-02-24,27.109,27.713,26.908,27.139,21660,0
2006-02-27,27.166,27.452,27.109,27.196,8219,0
2006-02-28,27.196,27.626,26.706,27.196,11246,0
2006-03-01,27.427,27.427,26.706,27.166,45824,0
2006-03-02,26.995,26.995,26.706,26.736,5259,0
2006-03-03,26.736,27.597,26.563,26.706,42448,0
2006-03-06,26.908,26.908,26.277,26.304,13546,0
2006-03-07,26.19,26.277,25.846,25.99,62331,0
2006-03-08,25.931,26.136,25.703,25.787,38268,0
2006-03-09,26.136,26.422,25.703,25.817,41856,0
2006-03-10,25.99,26.995,25.787,26.966,29564,0
2006-03-13,26.966,26.966,26.16,26.19,39663,0
2006-03-14,26.19,26.422,26.19,26.277,35519,0
2006-03-15,26.361,26.361,26.076,26.246,34055,0
2006-03-16,26.246,27.166,26.246,26.879,41265,0
2006-03-17,26.908,27.024,26.852,26.966,52579,0
2006-03-20,27.024,27.196,26.852,26.995,44363,0
2006-03-21,27.139,27.283,26.622,26.966,13510,0
2006-03-22,27.139,27.283,26.852,27.283,17689,0
2006-03-23,27.31,27.427,26.706,27.427,66930,0
2006-03-24,27.512,27.57,26.995,27.57,32662,0
2006-03-27,27.57,27.626,27.31,27.626,55992,0
2006-03-28,27.626,27.799,27.082,27.799,22807,0
2006-03-29,27.799,27.799,27.34,27.597,29564,0
2006-03-30,27.398,27.713,27.398,27.626,13265,0
2006-03-31,27.626,28.115,27.31,28.115,32140,0
2006-04-03,28.086,28.086,27.34,27.799,27474,0
2006-04-04,27.799,27.799,27.283,27.57,15008,0
2006-04-05,27.713,27.77,27.283,27.57,5640,0
2006-04-06,27.626,27.626,26.852,26.937,15114,0
2006-04-07,26.995,26.995,25.902,26.361,17620,0
2006-04-10,26.361,26.937,26.277,26.852,11910,0
2006-04-11,26.852,26.852,25.703,25.846,8044,0
2006-04-12,25.73,26.852,25.73,26.736,9785,0
2006-04-13,26.822,27.109,26.563,26.852,7416,0
2006-04-17,26.879,26.879,25.703,25.817,34404,0
2006-04-18,25.875,26.076,25.155,25.846,25942,0
2006-04-19,25.846,26.422,25.846,26.219,21696,0
2006-04-20,26.246,26.479,26.19,26.479,8949,0
2006-04-21,26.563,26.563,25.559,26.19,48158,0
2006-04-24,26.19,26.219,25.588,26.046,21972,0
2006-04-25,25.99,26.076,25.703,25.902,90606,0
2006-04-26,26.16,26.706,26.018,26.277,316707,0
2006-04-27,26.304,26.822,26.19,26.736,97743,0
2006-04-28,25.299,26.794,25.299,26.277,276347,0
2006-05-01,26.563,26.563,26.018,26.16,83468,0
2006-05-02,26.046,26.765,25.99,26.765,39835,0
2006-05-03,26.649,26.765,26.563,26.678,41054,0
2006-05-04,26.649,27.024,26.649,26.852,38338,0
2006-05-05,26.852,27.139,26.706,26.852,35832,0
2006-05-08,26.706,27.082,26.706,26.706,36111,0
2006-05-09,27.082,27.139,26.706,26.736,32315,0
2006-05-10,26.995,27.024,26.563,26.706,84026,0
2006-05-11,26.706,26.706,26.361,26.422,93983,0
2006-05-12,26.361,26.563,26.334,26.422,77999,0
2006-05-15,26.422,27.139,26.334,26.794,66474,0
2006-05-16,26.678,26.937,26.422,26.765,31026,0
2006-05-17,26.706,27.196,25.99,26.19,81901,0
2006-05-18,26.277,27.082,25.99,26.852,63063,0
2006-05-19,26.852,26.852,26.046,26.479,77792,0
2006-05-22,26.479,26.706,25.99,26.678,162828,0
2006-05-23,26.422,26.765,26.277,26.422,61286,0
2006-05-24,26.361,26.563,25.616,26.19,88307,0
2006-05-25,26.219,26.334,25.846,26.334,27543,0
2006-05-26,26.334,26.794,26.16,26.334,39766,0
2006-05-30,26.277,26.334,25.99,26.304,27582,0
2006-05-31,26.304,26.822,26.16,26.822,62469,0
2006-06-01,26.794,27.051,26.563,26.995,37609,0
2006-06-02,27.082,28.143,26.765,28.143,59859,0
2006-06-05,28,28.115,26.706,27.024,119961,0
2006-06-06,26.879,27.57,26.422,27.082,25107,0
2006-06-07,27.166,27.398,26.448,26.794,20473,0
2006-06-08,26.706,27.825,26.393,27.31,54495,0
2006-06-09,27.082,27.367,26.852,27.139,28449,0
2006-06-12,25.703,27.051,25.703,26.592,38128,0
2006-06-13,26.219,26.706,26.16,26.219,32176,0
2006-06-14,26.219,26.479,26.018,26.19,27406,0
2006-06-15,26.136,26.879,26.018,26.706,32941,0
2006-06-16,26.277,26.563,26.046,26.504,115330,0
2006-06-19,26.16,26.304,26.046,26.104,23852,0
2006-06-20,26.104,26.479,26.018,26.104,30049,0
2006-06-21,26.076,26.563,26.076,26.277,45129,0
2006-06-22,26.277,26.361,26.018,26.104,27474,0
2006-06-23,26.104,26.16,25.931,26.076,19398,0
2006-06-26,26.277,26.592,25.99,26.592,83225,0
2006-06-27,26.16,26.706,26.046,26.422,85906,0
2006-06-28,26.136,26.219,25.846,26.104,91545,0
2006-06-29,25.875,26.706,25.875,26.534,80893,0
2006-06-30,26.136,26.678,26.104,26.678,190266,0
2006-07-03,26.246,26.794,26.246,26.765,27510,0
2006-07-05,26.563,27.139,26.076,27.051,59579,0
2006-07-06,26.765,27.051,26.334,27.024,25212,0
2006-07-07,26.706,27.196,26.219,26.334,26639,0
2006-07-10,26.246,26.706,26.16,26.422,16644,0
2006-07-11,26.19,26.822,26.19,26.706,18143,0
2006-07-12,26.678,26.852,26.219,26.422,37398,0
2006-07-13,26.649,27.024,26.104,26.219,33116,0
2006-07-14,26.19,26.794,26.136,26.592,41647,0
2006-07-17,26.995,27.024,26.334,26.622,49829,0
2006-07-18,26.794,26.822,26.393,26.563,52301,0
2006-07-19,26.563,27.082,26.448,27.082,72465,0
2006-07-20,26.706,26.822,26.136,26.592,172193,0
2006-07-21,26.592,26.937,26.479,26.592,116409,0
2006-07-24,26.765,26.794,26.104,26.622,54532,0
2006-07-25,26.622,26.706,26.504,26.622,43005,0
2006-07-26,26.563,26.765,26.422,26.622,20753,0
2006-07-27,26.479,26.736,26.277,26.422,32941,0
2006-07-28,26.563,26.706,25.355,26.448,19570,0
2006-07-31,26.592,26.706,26.046,26.504,32384,0
2006-08-01,26.504,26.504,26.136,26.277,54219,0
2006-08-02,26.422,26.422,26.136,26.219,26152,0
2006-08-03,26.076,26.219,26.076,26.19,77130,0
2006-08-04,26.19,26.504,26.136,26.504,35693,0
2006-08-07,26.277,26.422,26.136,26.277,9297,0
2006-08-08,26.277,26.361,25.902,26.076,36980,0
2006-08-09,26.16,26.304,25.99,26.136,61147,0
2006-08-10,26.018,26.422,25.959,26.277,26813,0
2006-08-11,26.334,26.334,25.931,26.046,55473,0
2006-08-14,26.136,26.822,26.136,26.534,55088,0
2006-08-15,26.563,27.253,26.563,27.253,33289,0
2006-08-16,27.051,27.77,27.051,27.626,56064,0
2006-08-17,27.57,28.258,27.57,28.143,49970,0
2006-08-18,28.287,28.775,27.655,28.689,44886,0
2006-08-21,28.487,28.832,28.086,28.487,49759,0
2006-08-22,28.43,28.661,28.287,28.43,19779,0
2006-08-23,28.487,28.487,28.172,28.2,26673,0
2006-08-24,28.172,28.43,28.172,28.345,22912,0
2006-08-25,28.373,28.631,28.287,28.316,33046,0
2006-08-28,28.287,28.345,27.914,28.115,41961,0
2006-08-29,28.258,28.631,27.914,28.631,49343,0
2006-08-30,28.574,28.863,28.23,28.746,41195,0
2006-08-31,29.062,29.206,28.143,28.919,43980,0
2006-09-01,29.006,29.062,28.23,28.316,25453,0
2006-09-05,28.115,28.316,27.626,27.971,39766,0
2006-09-06,27.943,28.287,27.427,27.54,39106,0
2006-09-07,27.452,27.857,27.166,27.512,36111,0
2006-09-08,27.283,27.713,27.283,27.54,34300,0
2006-09-11,27.31,27.713,27.051,27.367,14103,0
2006-09-12,27.427,27.884,27.34,27.54,36179,0
2006-09-13,27.427,28.603,27.427,28.373,44816,0
2006-09-14,27.799,28.115,27.799,28,259353,0
2006-09-15,28,28.345,27.57,28.143,124173,0
2006-09-18,27.943,28.23,27.943,28.028,51640,0
2006-09-19,27.943,28.086,27.884,28,70273,0
2006-09-20,27.943,28,27.857,27.971,48017,0
2006-09-21,28,28.287,27.914,28.115,165889,0
2006-09-22,28.115,28.43,28,28.345,76086,0
2006-09-25,28.345,28.631,28.058,28.517,55473,0
2006-09-26,28.603,28.689,28.345,28.631,25977,0
2006-09-27,27.884,28.401,27.884,28.23,35343,0
2006-09-28,28.487,28.546,27.884,28.028,46730,0
2006-09-29,28.028,28.287,27.57,27.57,51361,0
2006-10-02,27.57,27.685,27.196,27.597,70061,0
2006-10-03,27.597,28.517,27.57,28.458,53939,0
2006-10-04,28.458,28.661,27.943,28.631,27301,0
2006-10-05,28.631,29.006,28.23,28.976,46175,0
2006-10-06,28.804,29.148,28.43,28.976,30678,0
2006-10-09,28.976,29.465,28.919,29.407,45164,0
2006-10-10,29.437,29.636,29.148,29.609,57248,0
2006-10-11,29.609,29.924,29.062,29.148,64386,0
2006-10-12,29.378,30.125,29.293,30.01,31965,0
2006-10-13,30.01,30.784,29.378,30.468,50633,0
2006-10-16,30.614,31.302,30.498,30.96,76643,0
2006-10-17,30.986,31.505,30.699,31.186,109481,0
2006-10-18,31.161,31.562,30.814,31.245,115154,0
2006-10-19,31.101,31.444,31.016,31.275,46661,0
2006-10-20,31.444,31.562,30.928,31.161,41891,0
2006-10-23,31.073,31.331,30.784,31.161,19884,0
2006-10-24,30.44,31.444,30.154,31.217,92660,0
2006-10-25,31.101,31.444,30.872,31.275,20998,0
2006-10-26,31.302,32.222,31.073,31.849,27582,0
2006-10-27,31.876,32.165,31.073,31.762,56586,0
2006-10-30,31.562,31.793,31.016,31.732,37955,0
2006-10-31,31.732,31.762,31.129,31.475,40391,0
2006-11-01,31.589,31.706,31.016,31.043,56342,0
2006-11-02,30.986,31.245,30.669,30.727,62088,0
2006-11-03,30.872,31.531,30.585,31.101,43040,0
2006-11-06,31.101,31.732,30.96,31.505,25942,0
2006-11-07,31.302,31.302,30.212,30.44,42551,0
2006-11-08,30.212,31.475,30.154,31.302,80300,0
2006-11-09,31.302,31.62,31.302,31.531,45999,0
2006-11-10,31.531,31.931,31.016,31.876,33568,0
2006-11-13,31.823,32.018,31.531,31.706,28866,0
2006-11-14,31.562,31.99,30.928,31.531,80196,0
2006-11-15,30.727,31.849,30.727,31.589,115713,0
2006-11-16,31.706,31.963,31.531,31.732,41927,0
2006-11-17,31.732,32.018,30.96,31.386,64839,0
2006-11-20,30.727,31.931,30.01,31.876,112022,0
2006-11-21,31.876,32.454,31.302,32.303,143884,0
2006-11-22,32.303,32.454,31.907,32.165,23505,0
2006-11-24,31.907,32.165,31.62,31.849,7209,0
2006-11-27,31.36,31.99,31.101,31.732,66404,0
2006-11-28,31.762,32.018,31.36,31.531,29111,0
2006-11-29,31.876,33.227,31.876,33.169,41265,0
2006-11-30,33.169,34.43,32.505,33.138,73473,0
2006-12-01,33.313,33.855,31.963,32.366,86394,0
2006-12-04,32.395,33.544,32.282,32.821,77932,0
2006-12-05,32.165,32.165,31.849,32.018,446799,0
2006-12-06,31.99,32.222,31.876,32.105,130511,0
2006-12-07,32.08,32.165,31.907,32.165,84964,0
2006-12-08,32.165,32.303,31.963,32.136,95345,0
2006-12-11,32.303,32.596,32.047,32.535,113278,0
2006-12-12,32.249,33.023,32.249,32.596,164114,0
2006-12-13,32.454,32.886,32.165,32.303,64907,0
2006-12-14,32.303,32.596,32.018,32.366,95167,0
2006-12-15,31.732,33.397,31.645,33.196,293828,0
2006-12-18,33.287,33.287,31.762,31.931,62469,0
2006-12-19,31.675,32.334,30.9,32.222,100044,0
2006-12-20,31.475,32.481,31.217,32.222,46556,0
2006-12-21,32.165,32.454,31.36,32.222,76817,0
2006-12-22,31.823,32.425,31.823,32.136,36007,0
2006-12-26,32.303,32.454,32.047,32.303,49064,0
2006-12-27,32.105,32.395,31.876,32.136,38060,0
2006-12-28,32.136,32.334,32.018,32.165,32907,0
2006-12-29,32.249,32.566,31.907,32.566,44258,0
2007-01-03,32.505,32.853,31.876,32.853,80647,0
2007-01-04,32.596,32.853,32.08,32.596,64525,0
2007-01-05,32.165,32.566,31.823,32.105,38860,0
2007-01-08,32.222,32.282,31.217,31.99,31130,0
2007-01-09,31.931,32.165,30.872,31.762,48507,0
2007-01-10,31.302,31.963,31.217,31.675,47635,0
2007-01-11,31.645,32.249,31.62,32.193,55366,0
2007-01-12,31.876,32.193,31.675,32.105,47010,0
2007-01-16,32.105,32.136,31.589,31.762,48158,0
2007-01-17,31.762,31.849,31.161,31.275,111708,0
2007-01-18,31.562,31.562,30.669,31.016,58745,0
2007-01-19,30.872,31.505,30.154,31.36,62191,0
2007-01-22,31.876,32.165,30.757,31.302,106138,0
2007-01-23,31.161,31.732,30.872,31.732,35100,0
2007-01-24,31.675,32.303,31.186,32.249,64596,0
2007-01-25,32.018,32.334,31.302,31.762,46869,0
2007-01-26,31.186,32.193,31.186,31.963,40184,0
2007-01-29,32.018,32.105,31.589,31.762,56761,0
2007-01-30,31.589,32.222,31.589,32.193,35378,0
2007-01-31,32.08,32.395,31.823,32.136,251029,0
2007-02-01,32.222,32.222,31.876,32.222,39314,0
2007-02-02,32.222,32.303,31.762,32.249,52301,0
2007-02-05,32.249,32.282,31.762,31.963,54427,0
2007-02-06,32.08,32.249,31.531,32.165,72359,0
2007-02-07,31.907,32.303,31.675,32.105,92140,0
2007-02-08,32.165,32.481,31.62,32.193,99449,0
2007-02-09,31.931,32.249,31.161,31.645,106833,0
2007-02-12,31.302,31.823,30.727,31.444,61722,0
2007-02-13,31.444,31.675,30.669,31.475,49143,0
2007-02-14,31.475,32.303,31.161,31.645,52721,0
2007-02-15,31.645,32.165,31.562,31.823,65780,0
2007-02-16,31.823,32.222,31.186,31.589,46869,0
2007-02-20,31.419,32.249,31.217,32.222,54739,0
2007-02-21,32.047,32.566,31.99,32.535,66614,0
2007-02-22,32.165,32.74,32.165,32.74,70928,0
2007-02-23,32.395,32.796,32.018,32.481,31688,0
2007-02-26,32.366,32.999,32.193,32.969,98607,0
2007-02-27,32.395,32.74,31.073,31.931,69017,0
2007-02-28,31.444,32.08,31.129,31.907,64039,0
2007-03-01,31.217,32.222,31.186,32.047,44641,0
2007-03-02,31.793,32.018,31.302,31.302,77479,0
2007-03-05,31.186,31.531,27.943,30.872,213981,0
2007-03-06,31.245,31.963,31.129,31.732,111639,0
2007-03-07,31.907,32.425,31.444,31.732,78874,0
2007-03-08,32.165,32.222,31.275,31.99,78836,0
2007-03-09,32.165,32.282,31.589,32.193,50596,0
2007-03-12,32.08,32.366,31.762,32.249,45442,0
2007-03-13,32.08,32.395,31.732,32.303,112962,0
2007-03-14,32.165,32.886,32.105,32.677,129433,0
2007-03-15,32.677,33.055,32.505,33.055,84096,0
2007-03-16,33.023,33.313,32.65,33.055,161191,0
2007-03-19,33.055,33.313,32.999,33.023,129606,0
2007-03-20,33.023,33.57,33.023,33.513,47219,0
2007-03-21,33.426,34.142,33.082,33.855,61775,0
2007-03-22,33.426,34.547,33.196,34.203,62576,0
2007-03-23,34.203,34.637,33.827,34.262,52965,0
2007-03-26,34.203,34.374,33.685,34.345,108123,0
2007-03-27,34.113,34.293,33.57,33.918,38166,0
2007-03-28,33.685,33.855,32.942,33.633,172681,0
2007-03-29,33.766,33.975,33.109,33.918,50805,0
2007-03-30,33.918,34.113,33.454,33.827,260746,0
2007-04-02,33.827,35.239,33.827,34.173,105337,0
2007-04-03,34.345,34.713,33.855,34.577,49377,0
2007-04-04,34.488,34.637,34.113,34.637,48439,0
2007-04-05,34.519,34.577,34.293,34.577,38235,0
2007-04-09,34.694,34.694,34.03,34.345,216105,0
2007-04-10,34.173,34.809,33.023,34.609,158092,0
2007-04-11,34.577,34.637,33.685,34.637,192076,0
2007-04-12,34.488,34.637,33.766,34.345,68877,0
2007-04-13,34.142,34.43,34.061,34.322,96213,0
2007-04-16,34.457,35.179,34.374,34.894,79566,0
2007-04-17,35.009,35.009,34.203,34.978,81413,0
2007-04-18,34.894,35.263,34.345,34.922,58119,0
2007-04-19,34.637,34.95,34.234,34.488,53521,0
2007-04-20,34.203,35.263,34.203,34.457,84409,0
2007-04-23,34.293,35.408,34.061,35.21,72778,0
2007-04-24,35.21,35.21,34.457,34.95,44919,0
2007-04-25,35.21,35.21,34.401,34.662,301940,0
2007-04-26,34.746,35.035,34.519,34.894,40463,0
2007-04-27,34.746,35.035,34.457,34.746,33289,0
2007-04-30,34.894,34.894,34.061,34.113,104292,0
2007-05-01,34.086,34.694,33.887,34.43,65501,0
2007-05-02,34.519,35.381,34.43,34.95,95551,0
2007-05-03,35.035,35.15,34.694,34.894,40637,0
2007-05-04,34.894,35.21,34.775,34.922,35762,0
2007-05-07,34.863,35.009,34.322,34.519,31375,0
2007-05-08,34.519,34.662,33.975,34.609,57314,0
2007-05-09,34.457,35.035,34.345,34.863,32454,0
2007-05-10,34.713,35.035,34.345,34.457,68391,0
2007-05-11,34.746,35.263,34.547,35.035,40078,0
2007-05-14,35.035,35.408,35.035,35.065,55820,0
2007-05-15,35.065,35.295,34.863,35.065,65326,0
2007-05-16,35.065,35.349,34.922,35.009,67623,0
2007-05-17,35.035,35.179,34.322,34.457,91892,0
2007-05-18,34.457,34.832,34.322,34.637,62331,0
2007-05-21,34.609,34.894,34.293,34.637,66060,0
2007-05-22,34.262,34.809,34.173,34.547,66196,0
2007-05-23,34.713,35.15,34.322,34.43,74242,0
2007-05-24,34.401,34.922,34.293,34.547,104780,0
2007-05-25,34.457,34.809,34.142,34.401,168607,0
2007-05-29,34.488,34.978,34.43,34.978,78487,0
2007-05-30,34.662,34.863,34.457,34.746,213841,0
2007-05-31,34.863,35.009,34.609,34.863,140924,0
2007-06-01,35.035,35.554,34.662,35.381,96838,0
2007-06-04,35.21,35.239,34.832,34.922,38479,0
2007-06-05,34.922,35.15,34.609,35.12,84303,0
2007-06-06,34.894,34.978,34.577,34.894,46346,0
2007-06-07,34.775,34.863,34.43,34.662,95027,0
2007-06-08,34.457,35.065,34.457,34.662,89734,0
2007-06-11,34.609,34.609,34.401,34.577,232574,0
2007-06-12,34.43,34.662,34.322,34.519,76817,0
2007-06-13,34.519,35.179,34.457,35.009,20998,0
2007-06-14,35.009,35.239,34.457,34.694,49030,0
2007-06-15,32.395,35.467,32.193,35.035,196814,0
2007-06-18,35.009,35.009,34.457,34.519,40497,0
2007-06-19,34.488,34.637,34.086,34.293,104917,0
2007-06-20,34.293,34.374,33.055,33.397,66335,0
2007-06-21,33.544,33.887,32.136,33.513,344911,0
2007-06-22,33.604,35.035,33.313,34.609,257229,0
2007-06-25,34.713,35.467,34.609,35.21,225193,0
2007-06-26,35.322,35.408,34.577,34.832,43596,0
2007-06-27,34.293,34.609,34.173,34.547,66161,0
2007-06-28,34.746,35.21,33.975,34.322,36390,0
2007-06-29,34.234,34.694,33.855,33.95,83435,0
2007-07-02,34.142,35.295,34.113,34.809,55264,0
2007-07-03,34.775,34.775,32.821,34.142,54427,0
2007-07-05,34.746,35.922,34.713,35.467,159240,0
2007-07-06,35.408,36.325,35.408,36.042,45898,0
2007-07-09,36.325,36.325,35.527,35.843,53137,0
2007-07-10,35.499,35.843,35.065,35.408,82494,0
2007-07-11,35.408,36.19,34.894,35.893,43530,0
2007-07-12,36.243,37.336,35.922,36.358,70480,0
2007-07-13,36.159,36.159,35.554,35.756,34753,0
2007-07-16,37.074,37.074,35.239,35.322,29668,0
2007-07-17,35.322,35.811,34.832,35.381,66404,0
2007-07-18,35.15,35.606,33.827,35.12,82597,0
2007-07-19,35.322,35.322,34.519,35.009,20473,0
2007-07-20,34.775,34.775,33.887,34.113,88100,0
2007-07-23,34.113,34.519,33.766,33.827,35343,0
2007-07-24,33.766,33.887,32.425,32.623,78383,0
2007-07-25,32.909,33.082,31.62,33.023,77897,0
2007-07-26,32.334,33.023,30.269,32.282,82564,0
2007-07-27,31.907,32.303,28.746,29.006,129642,0
2007-07-30,31.531,31.531,29.636,30.527,184939,0
2007-07-31,30.585,30.784,29.665,30.154,292224,0
2007-08-01,30.154,30.154,28.976,30.154,148063,0
2007-08-02,29.722,30.669,29.722,30.154,187306,0
2007-08-03,30.154,30.326,28,28.661,96039,0
2007-08-06,28,29.609,28,29.579,120970,0
2007-08-07,29.206,30.727,28.719,30.154,94610,0
2007-08-08,30.154,31.876,29.837,31.876,113310,0
2007-08-09,31.302,31.419,30.154,30.814,62400,0
2007-08-10,31.876,32.65,30.212,31.016,84758,0
2007-08-13,31.589,32.505,31.016,32.193,109796,0
2007-08-14,32.018,32.136,31.101,31.876,87370,0
2007-08-15,32.047,32.677,30.9,31.675,75668,0
2007-08-16,30.928,33.023,29.722,32.454,122852,0
2007-08-17,32.454,40.779,31.302,32.768,68042,0
2007-08-20,32.853,32.942,31.589,32.505,32595,0
2007-08-21,32.74,32.74,32.249,32.366,77512,0
2007-08-22,32.454,32.853,32.165,32.454,146041,0
2007-08-23,32.596,32.65,31.589,31.645,65222,0
2007-08-24,31.645,32.395,31.645,31.963,79044,0
2007-08-27,31.732,31.876,31.475,31.732,30783,0
2007-08-28,31.505,31.589,31.016,31.101,47357,0
2007-08-29,31.217,31.531,30.814,31.275,67416,0
2007-08-30,31.302,31.505,30.872,31.245,33845,0
2007-08-31,31.505,31.562,31.129,31.386,61181,0
2007-09-04,31.217,31.475,30.872,31.245,62957,0
2007-09-05,30.928,31.129,30.239,30.585,75599,0
2007-09-06,30.585,30.669,29.896,30.326,43423,0
2007-09-07,30.154,30.326,29.579,29.752,59997,0
2007-09-10,29.81,29.867,28.115,28.947,116793,0
2007-09-11,29.034,29.694,29.034,29.437,142387,0
2007-09-12,29.293,29.349,28.863,29.264,191310,0
2007-09-13,29.293,29.437,29.034,29.148,138383,0
2007-09-14,28.863,30.039,28.775,29.896,91825,0
2007-09-17,29.722,29.722,29.062,29.293,73649,0
2007-09-18,29.264,29.609,29.12,29.235,115330,0
2007-09-19,29.579,30.125,29.407,29.495,164358,0
2007-09-20,29.407,29.837,28.919,29.579,218366,0
2007-09-21,29.837,29.867,29.12,29.551,183544,0
2007-09-24,29.551,30.01,29.177,29.636,251100,0
2007-09-25,29.579,29.896,29.349,29.522,139322,0
2007-09-26,29.437,29.522,28.746,28.947,148341,0
2007-09-27,29.09,29.293,28.775,28.804,197405,0
2007-09-28,28.775,30.066,28.43,28.43,125116,0
2007-10-01,28.661,29.867,28.661,28.719,108749,0
2007-10-02,29.062,30.642,29.062,30.585,62331,0
2007-10-03,30.356,30.527,29.177,30.527,56099,0
2007-10-04,30.527,30.814,30.269,30.297,64003,0
2007-10-05,30.44,31.331,30.212,30.784,126123,0
2007-10-08,30.297,31.331,30.182,30.297,56586,0
2007-10-09,30.182,30.784,30.125,30.557,94579,0
2007-10-10,30.44,31.302,29.522,30.9,82771,0
2007-10-11,31.161,31.589,31.101,31.36,91372,0
2007-10-12,31.589,31.589,31.016,31.36,96560,0
2007-10-15,31.331,31.589,30.9,31.444,79464,0
2007-10-16,31.444,31.444,29.437,30.928,65326,0
2007-10-17,31.302,31.36,30.642,31.302,60557,0
2007-10-18,31.186,31.505,30.928,31.505,60279,0
2007-10-19,31.444,31.589,29.465,30.039,77163,0
2007-10-22,29.437,30.585,29.437,30.212,43353,0
2007-10-23,30.468,31.217,30.44,31.217,40810,0
2007-10-24,31.016,31.161,30.01,30.9,45198,0
2007-10-25,31.016,31.302,30.498,30.784,39663,0
2007-10-26,31.217,31.444,30.468,30.96,60941,0
2007-10-29,31.073,31.419,30.212,30.382,29494,0
2007-10-30,30.154,30.784,30.096,30.727,40672,0
2007-10-31,30.784,31.302,30.44,31.043,46976,0
2007-11-01,30.585,30.814,29.867,30.297,113278,0
2007-11-02,30.642,30.699,29.551,30.096,100565,0
2007-11-05,29.495,29.81,28.919,29.293,45950,0
2007-11-06,29.12,30.585,28.746,30.468,40206,0
2007-11-07,30.356,30.356,28.89,29.177,59127,0
2007-11-08,29.522,29.896,28.919,29.264,72465,0
2007-11-09,29.177,30.326,28.976,29.636,127936,0
2007-11-12,29.665,30.01,29.495,29.867,51361,0
2007-11-13,30.039,31.016,29.722,31.016,48296,0
2007-11-14,31.161,31.589,29.924,30.498,70500,0
2007-11-15,30.413,31.876,30.096,31.876,174005,0
2007-11-16,31.876,31.907,29.293,29.495,122815,0
2007-11-19,29.235,29.349,28.23,28.719,77726,0
2007-11-20,28.689,28.863,27.54,28.373,76332,0
2007-11-21,28.43,28.719,28,28.287,43081,0
2007-11-23,28.2,28.746,28.028,28.574,41785,0
2007-11-26,28.574,28.574,27.139,27.57,113137,0
2007-11-27,27.484,28.373,26.479,28.287,67232,0
2007-11-28,28.719,30.468,28.603,30.125,100880,0
2007-11-29,29.924,30.44,29.495,29.609,78487,0
2007-11-30,30.01,30.44,29.235,29.235,133833,0
2007-12-03,28.89,29.636,28.89,29.062,35865,0
2007-12-04,28.863,28.947,27.34,27.367,59161,0
2007-12-05,27.857,28.517,27.427,28.458,61426,0
2007-12-06,28,29.983,28,29.81,53975,0
2007-12-07,29.867,29.867,29.322,29.781,29774,0
2007-12-10,29.781,30.125,29.437,29.81,25873,0
2007-12-11,30.297,30.614,28.143,28.517,63760,0
2007-12-12,29.437,29.722,28.487,28.574,50962,0
2007-12-13,28.373,28.603,27.884,28.458,73685,0
2007-12-14,28,28.689,27.597,27.597,29459,0
2007-12-17,27.283,27.713,26.563,27.283,65464,0
2007-12-18,27.196,28.2,26.563,28.2,53765,0
2007-12-19,28.287,29.006,28.143,28.832,46696,0
2007-12-20,29.006,29.006,27.943,28.719,71418,0
2007-12-21,29.264,29.264,27.799,28.719,167739,0
2007-12-24,28.863,30.382,28.863,30.382,39663,0
2007-12-26,30.468,30.468,29.437,29.81,37032,0
2007-12-27,29.924,30.01,28.172,28.316,49100,0
2007-12-28,28.345,29.694,28,28.143,48908,0
2007-12-31,27.799,28.976,26.563,27.283,67911,0
2008-01-02,26.706,27.452,26.563,26.794,52093,0
2008-01-03,26.908,26.908,25.242,25.242,69000,0
2008-01-04,25.299,25.299,24.639,24.639,52531,0
2008-01-07,24.524,25.846,24.524,25.042,80147,0
2008-01-08,25.099,25.817,24.351,24.668,50206,0
2008-01-09,24.496,24.841,23.778,24.524,52659,0
2008-01-10,24.841,24.841,23.549,24.065,101465,0
2008-01-11,23.92,24.208,23.175,23.261,85631,0
2008-01-14,23.261,24.008,22.859,23.692,61911,0
2008-01-15,23.175,24.008,22.829,23.949,58004,0
2008-01-16,23.978,24.295,22.659,23.807,73944,0
2008-01-17,23.949,24.384,23.317,23.549,49537,0
2008-01-18,23.778,23.807,22.342,23.405,166046,0
2008-01-22,21.855,24.208,21.855,23.52,90946,0
2008-01-23,23.549,26.076,23.491,25.355,131250,0
2008-01-24,24.841,25.129,23.692,24.41,90680,0
2008-01-25,24.897,25.042,23.433,23.576,85408,0
2008-01-28,23.837,24.869,23.261,24.755,46251,0
2008-01-29,24.869,25.271,23.978,25.186,53545,0
2008-01-30,25.129,26.361,25.099,25.588,72217,0
2008-01-31,25.155,26.076,24.985,25.902,125321,0
2008-02-01,25.875,26.136,25.644,25.931,81589,0
2008-02-04,25.902,26.422,25.76,26.19,48576,0
2008-02-05,26.018,28.143,25.299,25.817,93444,0
2008-02-06,25.846,26.422,25.616,26.422,67202,0
2008-02-07,26.219,26.393,25.787,26.393,71211,0
2008-02-08,26.393,26.622,25.53,25.588,47183,0
2008-02-11,25.644,26.076,25.501,25.501,51884,0
2008-02-12,26.649,26.649,25.559,26.018,51570,0
2008-02-13,26.304,27.685,25.559,27.082,36793,0
2008-02-14,27.082,27.196,26.277,26.277,44208,0
2008-02-15,26.136,26.246,25.53,26.16,52646,0
2008-02-19,26.19,26.706,25.846,26.504,49937,0
2008-02-20,26.361,26.765,25.99,26.736,26118,0
2008-02-21,26.852,26.937,25.846,26.046,46714,0
2008-02-22,26.046,26.136,25.473,26.076,55404,0
2008-02-25,25.271,26.649,24.123,26.479,65673,0
2008-02-26,26.104,26.563,25.76,25.902,56190,0
2008-02-27,25.271,26.504,25.271,26.246,59826,0
2008-02-28,26.563,27.109,26.16,26.622,54705,0
2008-02-29,26.361,26.361,25.616,25.787,78851,0
2008-03-03,25.76,26.104,25.415,25.959,59530,0
2008-03-04,25.703,26.018,25.387,25.787,169288,0
2008-03-05,25.931,25.959,25.387,25.559,121911,0
2008-03-06,25.473,25.817,25.069,25.099,53596,0
2008-03-07,25.387,25.76,25.042,25.155,42727,0
2008-03-10,25.473,25.99,24.841,24.956,52651,0
2008-03-11,25.703,25.931,24.956,25.817,79288,0
2008-03-12,25.76,26.104,25.415,25.473,63307,0
2008-03-13,25.559,25.99,25.415,25.644,126438,0
2008-03-14,25.99,26.277,25.129,25.355,56307,0
2008-03-17,25.703,25.846,24.812,25.703,52406,0
2008-03-18,25.846,25.99,25.443,25.787,89315,0
2008-03-19,25.99,26.304,25.473,25.473,68389,0
2008-03-20,24.439,26.422,24.439,25.846,198832,0
2008-03-24,26.246,27.253,26.136,26.852,83534,0
2008-03-25,27.139,27.139,26.018,26.706,40085,0
2008-03-26,26.534,26.706,26.19,26.504,48968,0
2008-03-27,26.277,26.422,25.846,25.875,27720,0
2008-03-28,25.99,26.046,25.299,25.299,28659,0
2008-03-31,25.299,26.277,25.299,25.931,43530,0
2008-04-01,26.422,26.422,25.902,26.277,73106,0
2008-04-02,26.277,27.427,26.046,26.794,54558,0
2008-04-03,26.563,26.995,26.479,26.995,29494,0
2008-04-04,26.794,27.082,26.479,26.852,31271,0
2008-04-07,26.995,27.34,26.649,27.024,32074,0
2008-04-08,26.592,27.139,26.592,26.794,17410,0
2008-04-09,27.024,27.024,26.136,26.136,27789,0
2008-04-10,26.136,26.678,26.104,26.504,27681,0
2008-04-11,26.304,26.422,25.959,25.959,36789,0
2008-04-14,25.846,26.736,25.846,26.393,30844,0
2008-04-15,26.822,26.822,26.136,26.678,28271,0
2008-04-16,27.139,27.713,26.995,27.713,38475,0
2008-04-17,27.914,27.914,27.139,27.427,26164,0
2008-04-18,27.452,28.143,27.139,27.427,25354,0
2008-04-21,27.139,27.253,26.736,26.995,9739,0
2008-04-22,26.136,26.649,25.99,26.304,54891,0
2008-04-23,26.422,27.051,26.422,26.966,40882,0
2008-04-24,26.995,28,26.563,27.452,43082,0
2008-04-25,27.943,27.943,27.166,27.367,34061,0
2008-04-28,27.283,28.115,26.937,27.884,52212,0
2008-04-29,27.914,28,27.398,27.914,30803,0
2008-04-30,28,28.115,27.166,27.34,32331,0
2008-05-01,27.34,28.086,27.166,27.914,21112,0
2008-05-02,27.884,28,26.995,27.166,40844,0
2008-05-05,28,29.81,27.283,29.81,83026,0
2008-05-06,29.896,29.896,28.661,29.293,47785,0
2008-05-07,28.719,29.694,28.115,28.373,106078,0
2008-05-08,28.43,29.293,28,28.546,34824,0
2008-05-09,28.143,28.172,27.452,27.943,40964,0
2008-05-12,28.287,29.378,28.258,28.804,48049,0
2008-05-13,28.287,28.401,27.943,28.143,466588,0
2008-05-14,28,28.373,27.799,28.086,103970,0
2008-05-15,27.742,28.287,27.54,28.143,120922,0
2008-05-16,28.287,28.574,27.31,28.115,85986,0
2008-05-19,28.028,28.143,27.196,28.143,122779,0
2008-05-20,27.742,28.058,26.822,27.54,129035,0
2008-05-21,28,28.115,26.966,27.597,102265,0
2008-05-22,27.597,28,27.283,27.943,92860,0
2008-05-23,27.427,28.287,27.139,28.287,126914,0
2008-05-27,28.058,28.43,27.742,28.287,98535,0
2008-05-28,28.287,28.287,27.655,28.086,71321,0
2008-05-29,28.143,28.23,27.57,27.825,59950,0
2008-05-30,27.597,27.626,27.31,27.31,54985,0
2008-06-02,27.398,27.427,24.841,25.76,190054,0
2008-06-03,25.931,26.246,25.415,25.875,96490,0
2008-06-04,25.73,26.19,25.588,26.018,80826,0
2008-06-05,26.19,26.277,25.76,26.277,109307,0
2008-06-06,26.018,26.361,25.415,25.73,67648,0
2008-06-09,27.166,27.166,25.673,25.99,153412,0
2008-06-10,27.914,27.914,25.76,25.902,79893,0
2008-06-11,25.787,26.104,25.703,25.703,80509,0
2008-06-12,25.959,26.277,25.76,25.76,78415,0
2008-06-13,24.928,25.959,24.928,25.846,55768,0
2008-06-16,26.018,26.018,25.387,25.902,118236,0
2008-06-17,25.76,26.018,25.53,25.53,70001,0
2008-06-18,25.271,25.299,23.692,23.75,179906,0
2008-06-19,23.692,24.295,23.692,24.123,131247,0
2008-06-20,24.208,24.208,23.606,23.633,214905,0
2008-06-23,23.663,23.692,23.118,23.175,90423,0
2008-06-24,23.175,23.663,22.688,23.089,193196,0
2008-06-25,23.234,23.633,22.917,23.002,193412,0
2008-06-26,22.515,22.715,21.881,21.913,83738,0
2008-06-27,22.113,22.2,20.361,21.05,287122,0
2008-06-30,21.107,22.2,20.104,21.679,145419,0
2008-07-01,20.532,21.222,20.104,20.304,111873,0
2008-07-02,20.104,20.304,19.557,20.275,123527,0
2008-07-03,20.677,20.677,19.242,19.412,50890,0
2008-07-07,19.673,19.987,18.668,19.328,107932,0
2008-07-08,19.386,22.544,19.185,22.544,147496,0
2008-07-09,21.739,21.739,19.039,19.126,110660,0
2008-07-10,19.386,19.73,18.668,19.412,109297,0
2008-07-11,19.154,19.154,18.092,18.35,172748,0
2008-07-14,18.293,18.524,17.689,17.807,145667,0
2008-07-15,17.92,18.206,16.484,17.346,161597,0
2008-07-16,17.546,18.466,16.972,18.38,212275,0
2008-07-17,18.694,18.896,18.035,18.753,130696,0
2008-07-18,18.868,19.096,18.178,18.438,73837,0
2008-07-21,18.438,18.926,17.807,18.81,54627,0
2008-07-22,18.954,20.104,18.868,19.786,137612,0
2008-07-23,20.074,20.475,19.557,20.39,106109,0
2008-07-24,20.677,20.877,18.926,18.926,90405,0
2008-07-25,19.73,20.706,19.328,19.929,76328,0
2008-07-28,19.959,20.159,19.386,19.386,93619,0
2008-07-29,19.5,20.449,19.412,20.275,132624,0
2008-07-30,20.449,21.195,19.816,20.416,77867,0
2008-07-31,19.959,21.078,19.959,20.39,34636,0
2008-08-01,20.39,20.619,19.843,20.449,39798,0
2008-08-04,20.706,20.847,19.959,20.046,71059,0
2008-08-05,21.02,22.4,20.131,22.083,93627,0
2008-08-06,22.227,22.227,20.532,21.654,57962,0
2008-08-07,21.078,21.366,20.734,20.763,80373,0
2008-08-08,20.706,21.94,20.649,21.768,68937,0
2008-08-11,21.768,23.118,21.366,22.659,115199,0
2008-08-12,22.715,22.715,21.54,22.285,35278,0
2008-08-13,22.973,22.973,21.855,22.487,83953,0
2008-08-14,22.113,22.659,21.881,22.113,90287,0
2008-08-15,22.515,22.544,21.422,21.54,75851,0
2008-08-18,21.54,21.739,20.104,20.877,114838,0
2008-08-19,20.82,20.993,20.159,20.734,45192,0
2008-08-20,20.416,21.05,20.304,20.79,44440,0
2008-08-21,20.361,20.964,20.188,20.304,31268,0
2008-08-22,20.677,21.308,20.304,20.909,76298,0
2008-08-25,20.619,20.79,20.247,20.333,51151,0
2008-08-26,20.361,20.449,20.046,20.39,53843,0
2008-08-27,20.188,20.706,20.104,20.39,67323,0
2008-08-28,20.216,21.107,20.216,20.82,86492,0
2008-08-29,20.677,21.078,20.677,20.79,247102,0
2008-09-02,21.679,21.797,20.677,21.509,73591,0
2008-09-03,21.452,22.4,21.02,22.256,52197,0
2008-09-04,21.881,21.997,21.28,21.54,53548,0
2008-09-05,21.135,21.654,20.677,21.509,60241,0
2008-09-08,22.544,22.688,21.509,22.515,62825,0
2008-09-09,22.169,22.946,21.679,21.679,121870,0
2008-09-10,22.688,22.772,21.54,22.312,71173,0
2008-09-11,21.71,22.487,21.679,22.487,49687,0
2008-09-12,22.113,22.628,21.855,22.628,42976,0
2008-09-15,22.113,22.628,20.82,20.82,47172,0
2008-09-16,20.82,22.428,20.104,22.428,100673,0
2008-09-17,22.285,22.285,20.333,20.333,88561,0
2008-09-18,21.797,22.887,20.104,22.887,133648,0
2008-09-19,23.289,24.726,21.05,24.726,268126,0
2008-09-22,24.468,24.612,21.509,21.509,79502,0
2008-09-23,21.768,22.458,21.422,21.422,65188,0
2008-09-24,21.739,21.827,20.561,20.82,101828,0
2008-09-25,21.107,22.312,20.649,20.763,68127,0
2008-09-26,21.768,21.768,19.529,20.909,64848,0
2008-09-29,21.251,21.251,18.954,18.954,73687,0
2008-09-30,20.074,21.366,20.046,21.366,132503,0
2008-10-01,20.82,20.82,20.074,20.104,62684,0
2008-10-02,20.104,20.104,18.668,19.298,84295,0
2008-10-03,19.759,19.929,18.609,18.78,106007,0
2008-10-06,17.977,18.868,16.053,16.772,148369,0
2008-10-07,16.799,17.517,15.306,15.509,119886,0
2008-10-08,14.359,14.931,12.635,13.326,155275,0
2008-10-09,13.755,14.214,12.206,12.206,282253,0
2008-10-10,12.062,12.809,10.57,12.234,208154,0
2008-10-13,12.176,14.99,12.176,14.79,143872,0
2008-10-14,14.359,15.882,11.918,13.209,174349,0
2008-10-15,13.468,13.986,11.918,12.435,114296,0
2008-10-16,12.579,14.214,11.257,11.488,272035,0
2008-10-17,10.943,11.573,10.826,11.057,261661,0
2008-10-20,11.888,14.272,10.797,10.943,101763,0
2008-10-21,10.711,11.229,10.339,10.425,124453,0
2008-10-22,10.138,12.809,9.564,9.85,99247,0
2008-10-23,10.08,10.397,9.4209,9.907,131678,0
2008-10-24,9.0461,9.966,8.5283,9.2173,130230,0
2008-10-27,9.161,9.161,8.6437,8.6437,76499,0
2008-10-28,8.9593,8.9882,8.2133,8.5864,133811,0
2008-10-29,8.5283,9.4495,8.5007,8.9303,126933,0
2008-10-30,9.2472,10.855,8.9882,10.711,79287,0
2008-10-31,10.74,12.088,10.596,12.088,136917,0
2008-11-03,11.975,12.781,11.948,12.206,66629,0
2008-11-04,11.775,12.291,11.632,12.291,94586,0
2008-11-05,11.918,12.665,10.913,10.943,126963,0
2008-11-06,11.346,11.717,10.768,10.797,184314,0
2008-11-07,11.918,11.918,10.797,10.943,96807,0
2008-11-10,11.257,12.004,10.138,10.309,80127,0
2008-11-11,10.453,11.028,10.222,10.367,67826,0
2008-11-12,10.339,10.339,9.591,9.591,92900,0
2008-11-13,9.679,9.822,8.6437,8.9013,237277,0
2008-11-14,8.9013,9.65,7.725,7.8108,219812,0
2008-11-17,7.9552,8.5578,7.3516,7.3807,211010,0
2008-11-18,7.4096,8.3285,6.605,8.3285,190704,0
2008-11-19,8.2133,8.2133,7.6103,7.6103,312734,0
2008-11-20,7.4665,7.753,7.1788,7.438,310151,0
2008-11-21,7.753,8.2427,6.8633,7.1505,255456,0
2008-11-24,7.6677,8.759,7.3224,8.759,192053,0
2008-11-25,9.1897,9.2744,7.9552,8.2427,653541,0
2008-11-26,8.0121,9.735,8.0121,9.4761,261626,0
2008-11-28,8.0976,10.109,7.8973,10.109,82891,0
2008-12-01,9.765,9.765,8.0121,8.4138,112795,0
2008-12-02,9.3064,9.3064,8.2427,9.3064,145834,0
2008-12-03,8.5864,9.1046,8.299,8.8732,151409,0
2008-12-04,9.4761,9.4761,8.0406,8.4422,74703,0
2008-12-05,9.4495,9.4761,8.2133,9.1897,182126,0
2008-12-08,9.2173,10.109,9.161,10.024,184670,0
2008-12-09,9.679,10.768,7.6392,7.9833,256419,0
2008-12-10,8.1841,8.759,8.1841,8.6148,225542,0
2008-12-11,8.4712,8.4712,7.2939,7.2939,199554,0
2008-12-12,7.2366,8.1556,7.2075,8.0406,177759,0
2008-12-15,8.2427,8.5864,7.1788,7.4665,149298,0
2008-12-16,8.6148,8.6148,7.3224,7.8973,255055,0
2008-12-17,7.753,7.926,7.4945,7.7818,134361,0
2008-12-18,7.9552,8.1841,7.6103,8.0121,117247,0
2008-12-19,8.0976,9.4761,7.3807,9.4761,214988,0
2008-12-22,8.7296,9.4761,7.8108,8.3564,218597,0
2008-12-23,8.3564,8.8169,7.8973,7.8973,102482,0
2008-12-24,7.926,8.4712,7.8973,8.3285,50126,0
2008-12-26,8.5578,8.5864,8.3285,8.3848,85468,0
2008-12-29,8.6148,8.6148,8.0121,8.1841,172418,0
2008-12-30,8.3285,8.5864,8.0406,8.3285,208922,0
2008-12-31,8.0406,8.6148,8.0121,8.6148,221239,0
2009-01-02,8.5864,8.759,7.9833,8.5007,156973,0
2009-01-05,8.4712,8.759,7.8108,7.8108,151428,0
2009-01-06,7.926,8.3285,7.926,8.0689,130273,0
2009-01-07,7.926,8.7296,7.926,8.6148,117880,0
2009-01-08,8.6148,8.7018,8.4422,8.5864,121371,0
2009-01-09,8.6148,8.759,8.3285,8.3285,125364,0
2009-01-12,8.3285,8.3285,7.6677,7.6677,130336,0
2009-01-13,7.8973,8.3285,7.753,7.7818,88184,0
2009-01-14,7.6103,7.8397,7.0363,7.2655,206944,0
2009-01-15,7.3224,7.725,7.1788,7.6677,116528,0
2009-01-16,7.7818,8.2427,7.4945,7.926,88666,0
2009-01-20,7.8684,7.8684,6.9205,6.9205,117031,0
2009-01-21,7.0363,7.5814,7.0363,7.5814,70749,0
2009-01-22,7.5814,7.5814,7.0071,7.0071,63840,0
2009-01-23,7.0071,7.3224,6.9205,7.0939,75943,0
2009-01-26,7.1788,7.524,7.1788,7.3224,53659,0
2009-01-27,7.3807,7.5814,7.1788,7.2939,106009,0
2009-01-28,7.8973,7.8973,7.2655,7.3807,98287,0
2009-01-29,7.2366,7.4665,7.1788,7.2366,57588,0
2009-01-30,7.3516,7.3516,6.8921,6.9782,84805,0
2009-02-02,6.8633,7.3224,6.7482,7.3224,105839,0
2009-02-03,7.438,7.438,6.9205,7.2939,60267,0
2009-02-04,7.3224,7.438,7.0653,7.0653,54614,0
2009-02-05,7.0363,7.3224,6.9491,7.0071,60506,0
2009-02-06,6.9782,7.3224,6.9491,7.2939,85498,0
2009-02-09,7.2075,7.438,6.9782,7.2939,54534,0
2009-02-10,7.438,7.5523,6.6621,6.6621,157296,0
2009-02-11,6.6912,7.0939,6.605,7.0653,77046,0
2009-02-12,6.7482,6.8921,6.605,6.8344,81284,0
2009-02-13,6.8344,6.9782,6.5187,6.605,76847,0
2009-02-17,6.7482,6.7482,6.4619,6.5187,141848,0
2009-02-18,6.5764,6.6912,6.4035,6.4035,115282,0
2009-02-19,6.5187,6.605,6.2315,6.2315,46387,0
2009-02-20,6.0588,6.3749,6.0303,6.203,108690,0
2009-02-23,6.2607,6.3467,5.6282,5.6855,121247,0
2009-02-24,6.0303,6.1158,5.7151,5.858,97914,0
2009-02-25,5.7151,5.7434,5.1978,5.1978,93220,0
2009-02-26,5.4844,5.542,4.8246,4.8531,141364,0
2009-02-27,5.3417,5.6855,4.911,5.169,193799,0
2009-03-02,5.0544,5.1406,4.5083,4.5658,106912,0
2009-03-03,4.4511,4.7384,4.3076,4.5083,155102,0
2009-03-04,4.9967,5.3417,4.8821,5.3124,161974,0
2009-03-05,4.9395,5.255,4.365,4.365,174666,0
2009-03-06,4.422,4.5953,3.8187,3.8769,136663,0
2009-03-09,3.8476,3.9057,3.3023,3.3023,128351,0
2009-03-10,3.5035,3.7332,3.1016,3.2449,378460,0
2009-03-11,3.3023,3.762,3.3023,3.762,165895,0
2009-03-12,3.762,4.0786,3.6759,3.9918,193430,0
2009-03-13,3.9918,4.1927,3.5035,3.6759,148949,0
2009-03-16,4.106,4.6527,3.8769,4.1349,129230,0
2009-03-17,4.3363,4.5372,4.222,4.3076,85225,0
2009-03-18,4.3076,4.4511,4.2789,4.3076,96328,0
2009-03-19,4.3076,4.4511,4.106,4.2789,80600,0
2009-03-20,4.2789,4.3363,4.05,4.106,340258,0
2009-03-23,4.4511,4.5953,4.2505,4.3076,467029,0
2009-03-24,4.3076,4.4803,4.2505,4.365,480641,0
2009-03-25,4.4511,5.255,4.365,5.111,387085,0
2009-03-26,5.111,6.0303,5.111,6.0303,257734,0
2009-03-27,5.6567,6.203,5.169,5.456,317779,0
2009-03-30,6.7198,6.7198,4.7384,5.456,205544,0
2009-03-31,5.5716,5.5998,5.1406,5.456,150256,0
2009-04-01,4.7086,5.5998,4.7086,5.542,179247,0
2009-04-02,5.542,6.1457,5.3989,5.7434,322996,0
2009-04-03,5.7434,6.605,5.1978,6.605,173252,0
2009-04-06,6.605,7.1505,6.1158,6.8921,163241,0
2009-04-07,6.6338,7.0363,6.4619,6.5472,78559,0
2009-04-08,6.7482,6.7482,6.4326,6.7482,73963,0
2009-04-09,7.1221,7.2366,6.9205,7.2366,205018,0
2009-04-13,7.1505,7.753,7.0653,7.6965,88156,0
2009-04-14,7.5523,8.1841,7.3224,7.8973,98094,0
2009-04-15,7.8973,8.6148,7.8973,8.6148,89781,0
2009-04-16,8.7018,8.7018,8.0689,8.4712,151534,0
2009-04-17,8.4712,9.4761,8.3285,8.3848,107978,0
2009-04-20,8.1841,8.3564,6.7778,7.2655,222383,0
2009-04-21,7.2075,7.6103,6.8344,7.2075,130530,0
2009-04-22,6.9205,7.725,6.605,7.4945,111956,0
2009-04-23,7.4945,7.753,7.2075,7.4665,50837,0
2009-04-24,7.5523,7.9833,7.4665,7.725,81027,0
2009-04-27,7.5523,8.0976,7.4665,7.926,145472,0
2009-04-28,7.8397,8.3285,7.725,8.2711,79574,0
2009-04-29,8.3564,9.3914,8.0406,9.3914,240432,0
2009-04-30,9.791,10.57,9.4761,10.481,347224,0
2009-05-01,10.511,11.085,9.564,9.564,131994,0
2009-05-04,10.051,10.596,9.765,10.596,170640,0
2009-05-05,10.625,10.711,9.679,10.481,192750,0
2009-05-06,10.596,10.74,10.194,10.309,137568,0
2009-05-07,8.4138,8.9013,7.0939,7.8973,867978,0
2009-05-08,8.0406,8.8732,7.3224,8.6437,309112,0
2009-05-11,8.5864,8.6148,8.0121,8.6148,125723,0
2009-05-12,8.7018,8.7018,8.1841,8.3564,118607,0
2009-05-13,8.4422,8.4422,8.0406,8.3285,154603,0
2009-05-14,8.4138,8.4422,8.0689,8.3848,100925,0
2009-05-15,8.3564,8.3564,7.926,7.926,78727,0
2009-05-18,8.0121,8.4138,8.0121,8.2133,66922,0
2009-05-19,8.0406,8.2133,7.9552,8.0121,104714,0
2009-05-20,8.0689,8.1841,7.8973,7.926,80872,0
2009-05-21,7.8684,7.9552,7.4945,7.753,69369,0
2009-05-22,7.7818,8.1841,7.524,7.524,33403,0
2009-05-26,7.725,8.1841,7.4665,8.1269,123630,0
2009-05-27,8.0689,8.0976,7.6677,7.753,53159,0
2009-05-28,7.6677,8.0121,7.6103,7.725,99689,0
2009-05-29,8.5578,8.5578,7.6103,7.8684,84304,0
2009-06-01,8.0121,8.1841,7.8684,8.0406,149596,0
2009-06-02,7.4945,8.1841,7.4945,7.926,95972,0
2009-06-03,7.8684,8.1556,7.725,8.0689,71549,0
2009-06-04,7.9552,8.299,7.926,8.1841,82450,0
2009-06-05,8.3564,8.5283,8.0976,8.4712,109120,0
2009-06-08,8.5007,8.6719,8.2133,8.6437,97059,0
2009-06-09,9.0172,9.0172,8.6437,8.7875,52469,0
2009-06-10,8.9013,9.0172,8.7296,8.8732,117065,0
2009-06-11,8.8732,8.9303,8.5578,8.5864,92962,0
2009-06-12,8.8169,8.8169,8.1841,8.5864,65215,0
2009-06-15,8.2133,8.4138,7.6965,7.8108,182794,0
2009-06-16,7.753,8.0689,7.6103,7.6392,49370,0
2009-06-17,7.6392,7.6965,7.3516,7.4945,91448,0
2009-06-18,7.4945,7.6103,7.3516,7.524,44387,0
2009-06-19,7.6392,7.6392,7.2075,7.2075,123972,0
2009-06-22,7.3807,7.4096,6.605,6.6621,95225,0
2009-06-23,6.8344,6.8633,6.605,6.8059,60735,0
2009-06-24,6.8059,6.9491,6.5472,6.5764,83110,0
2009-06-25,6.5472,6.9205,6.4619,6.7778,72472,0
2009-06-26,6.6912,7.8108,6.605,7.2366,312546,0
2009-06-29,7.6103,7.7818,6.9491,7.3224,101701,0
2009-06-30,7.3224,7.3516,7.0363,7.1221,82465,0
2009-07-01,7.1788,7.3807,6.8921,7.2655,80872,0
2009-07-02,7.1221,7.1221,6.6338,6.9491,57374,0
2009-07-06,6.6338,6.9491,6.2607,6.9491,68138,0
2009-07-07,6.9491,7.1788,6.4619,6.5472,41009,0
2009-07-08,6.605,6.8059,6.2899,6.4619,61366,0
2009-07-09,6.5764,6.7198,6.203,6.4035,63520,0
2009-07-10,6.203,6.4326,6.1742,6.3184,36139,0
2009-07-13,6.6338,6.6338,6.2607,6.4326,75117,0
2009-07-14,6.4326,6.605,6.2899,6.5764,28443,0
2009-07-15,7.0653,7.2939,6.7198,7.2939,104790,0
2009-07-16,7.2075,7.6103,6.7198,7.524,91776,0
2009-07-17,7.524,7.524,6.8921,7.0939,69443,0
2009-07-20,7.1788,7.2366,6.9205,7.1505,36184,0
2009-07-21,7.2366,7.438,7.0939,7.1221,34327,0
2009-07-22,7.0939,7.1788,7.0939,7.1221,23215,0
2009-07-23,7.1221,7.3516,7.1221,7.2366,57574,0
2009-07-24,7.1788,7.3224,7.1505,7.2655,37949,0
2009-07-27,7.2655,7.4096,6.9491,7.2075,26154,0
2009-07-28,7.2075,7.2366,7.0653,7.1505,36397,0
2009-07-29,7.0939,7.2939,7.0363,7.1788,26802,0
2009-07-30,7.3224,7.3224,7.2075,7.3224,44251,0
2009-07-31,7.3224,7.7818,7.3224,7.753,103232,0
2009-08-03,7.8684,7.9552,7.6103,7.725,46745,0
2009-08-04,7.753,8.0689,7.524,7.9833,75882,0
2009-08-05,7.3516,8.5578,7.3516,8.4712,224240,0
2009-08-06,8.5578,8.8455,7.8973,7.9552,152731,0
2009-08-07,8.0689,8.8732,8.0689,8.3285,144007,0
2009-08-10,8.2133,8.6148,8.2133,8.4138,40835,0
2009-08-11,9.765,9.765,8.1841,8.3848,85158,0
2009-08-12,8.4138,8.8455,8.1269,8.3564,92452,0
2009-08-13,8.759,8.759,8.2133,8.2427,66943,0
2009-08-14,8.2427,8.5864,8.0406,8.4138,75465,0
2009-08-17,8.0689,8.5283,8.0406,8.2711,60689,0
2009-08-18,8.3564,8.4422,8.1556,8.299,40426,0
2009-08-19,8.1556,8.5283,8.0689,8.5007,62119,0
2009-08-20,8.5578,8.9013,8.5283,8.8169,157189,0
2009-08-21,8.9303,9.591,8.8169,9.3326,147854,0
2009-08-24,9.735,9.765,9.3618,9.62,101268,0
2009-08-25,9.85,9.85,9.3326,9.4761,69132,0
2009-08-26,9.4761,9.822,9.3326,9.591,61324,0
2009-08-27,9.591,9.591,9.0461,9.2744,51160,0
2009-08-28,9.3326,9.679,8.759,9.1046,103288,0
2009-08-31,9.0172,9.1046,8.6437,8.9013,73271,0
2009-09-01,8.8732,9.1046,8.0406,8.3285,142911,0
2009-09-02,8.2711,8.299,8.0406,8.0976,74160,0
2009-09-03,8.1269,8.3285,7.9833,8.1556,61117,0
2009-09-04,8.299,8.3285,7.8973,8.3285,64815,0
2009-09-08,8.4422,8.6437,8.3564,8.4422,36105,0
2009-09-09,8.4138,8.6148,8.3848,8.6148,78207,0
2009-09-10,8.5283,8.6148,8.299,8.5007,36202,0
2009-09-11,8.5283,8.9303,8.5007,8.7296,70841,0
2009-09-14,8.6719,8.9013,8.5007,8.9013,42265,0
2009-09-15,8.8169,8.8732,8.7018,8.759,62151,0
2009-09-16,8.8455,8.9013,8.6719,8.759,111910,0
2009-09-17,8.7875,8.9013,8.7018,8.759,178598,0
2009-09-18,8.8732,9.0461,8.7875,8.9013,243342,0
2009-09-21,8.8455,9.0172,8.7018,8.8455,90646,0
2009-09-22,8.0406,9.591,8.0406,9.3326,310153,0
2009-09-23,9.3618,9.4209,9.0461,9.1897,97676,0
2009-09-24,9.2744,9.3326,8.6148,8.759,173527,0
2009-09-25,8.7018,8.9593,8.7018,8.7875,65440,0
2009-09-28,8.8169,9.2173,8.7296,8.9013,211719,0
2009-09-29,8.8732,9.1046,8.759,8.7875,162186,0
2009-09-30,8.7875,8.9303,8.6148,8.9013,144344,0
2009-10-01,8.8455,8.9882,8.6719,8.8732,159193,0
2009-10-02,8.759,9.0461,8.6148,8.8732,138108,0
2009-10-05,8.9013,9.1046,8.6719,9.0743,132863,0
2009-10-06,9.0743,9.3064,8.8732,9.1046,53816,0
2009-10-07,9.0172,9.3064,8.9882,9.0743,60757,0
2009-10-08,9.1897,9.3326,8.9593,9.0461,139729,0
2009-10-09,9.0172,9.3618,8.9303,9.2744,108793,0
2009-10-12,9.2744,9.3618,9.0743,9.2173,34312,0
2009-10-13,8.9882,9.2472,8.9593,9.2173,81088,0
2009-10-14,9.3326,9.4495,9.1897,9.3326,69700,0
2009-10-15,9.4495,9.4495,9.1897,9.1897,42732,0
2009-10-16,9.0461,9.1897,8.8169,8.8732,69241,0
2009-10-19,8.9882,9.1332,8.8455,9.1046,57392,0
2009-10-20,9.1046,9.1897,8.8732,9.0743,55846,0
2009-10-21,9.0172,9.1897,8.759,8.759,61137,0
2009-10-22,8.759,8.8732,8.6148,8.6437,66453,0
2009-10-23,8.6719,9.1046,8.4138,8.4712,85645,0
2009-10-26,8.2711,8.4712,7.6392,7.8108,176557,0
2009-10-27,7.8684,8.0976,7.6677,7.6965,52206,0
2009-10-28,7.8108,7.9833,7.0939,7.1788,172880,0
2009-10-29,7.2366,7.753,7.2075,7.4945,135343,0
2009-10-30,7.3516,7.6677,7.0653,7.3516,167263,0
2009-11-02,7.4665,7.6103,7.2655,7.4665,97691,0
2009-11-03,7.4096,7.4945,7.2655,7.4096,82041,0
2009-11-04,7.4945,7.5814,6.6912,6.6912,83574,0
2009-11-05,6.9782,8.2427,6.7778,7.753,178373,0
2009-11-06,7.6103,7.6965,7.2366,7.3516,60742,0
2009-11-09,7.5814,7.753,7.524,7.753,85642,0
2009-11-10,7.725,7.8684,7.3516,7.4945,47193,0
2009-11-11,7.6103,7.6677,7.3224,7.524,70339,0
2009-11-12,7.5523,7.6103,7.3224,7.3516,42121,0
2009-11-13,7.3516,7.4665,7.3224,7.438,40452,0
2009-11-16,7.4945,7.6677,7.4665,7.6103,49265,0
2009-11-17,7.524,7.6677,7.1788,7.2366,89690,0
2009-11-18,7.2939,7.4096,7.1221,7.4096,105016,0
2009-11-19,7.3516,7.3807,7.1221,7.1788,81490,0
2009-11-20,7.1505,7.4096,7.1505,7.1788,53147,0
2009-11-23,7.3516,7.3516,7.1505,7.1788,73493,0
2009-11-24,7.2075,7.3224,7.0363,7.2366,34609,0
2009-11-25,7.2939,7.2939,7.0939,7.1505,49487,0
2009-11-27,6.8921,7.1505,6.8921,7.0939,34088,0
2009-11-30,7.0939,7.5814,6.8921,7.5523,109405,0
2009-12-01,7.6103,7.6103,7.2366,7.4945,94659,0
2009-12-02,7.524,7.6103,7.3224,7.5814,64838,0
2009-12-03,7.5814,7.6965,7.4096,7.5814,84549,0
2009-12-04,7.6965,7.753,7.438,7.753,83172,0
2009-12-07,7.725,8.1841,7.6103,8.0976,132273,0
2009-12-08,8.0406,8.1841,7.8684,8.0406,73290,0
2009-12-09,8.0121,8.0976,7.6103,7.6103,623079,0
2009-12-10,7.6103,7.8684,7.438,7.4665,230210,0
2009-12-11,7.4665,7.8973,7.4665,7.8684,78909,0
2009-12-14,8.0121,8.1841,7.8973,8.0976,161711,0
2009-12-15,8.0976,8.1556,7.9833,8.0976,83850,0
2009-12-16,8.1556,8.2711,8.0121,8.0976,106209,0
2009-12-17,7.8973,8.0406,7.8108,8.0121,114163,0
2009-12-18,8.1269,8.1841,7.6677,7.6677,413604,0
2009-12-21,7.753,8.2133,7.753,8.1269,169084,0
2009-12-22,8.1556,8.5007,8.0976,8.1269,168476,0
2009-12-23,8.2427,8.3564,7.9833,8.1556,119213,0
2009-12-24,8.1841,8.8169,8.1841,8.7296,135027,0
2009-12-28,8.7296,9.1046,8.5578,9.0172,185121,0
2009-12-29,9.0461,9.0743,8.7875,8.9013,137120,0
2009-12-30,8.8169,9.1046,8.7296,9.0172,137586,0
2009-12-31,9.0461,9.1897,9.0172,9.0172,201972,0
2010-01-04,9.0172,9.3618,9.0172,9.3064,125655,0
2010-01-05,9.3064,9.791,9.2472,9.709,184666,0
2010-01-06,9.791,10.253,9.709,10.08,210306,0
2010-01-07,10.165,10.281,9.765,10.194,142290,0
2010-01-08,10.109,10.253,9.907,10.109,90674,0
2010-01-11,10.194,10.74,9.994,10.625,168353,0
2010-01-12,9.994,10.051,9.3326,9.4209,403122,0
2010-01-13,9.591,9.679,9.3326,9.4761,303794,0
2010-01-14,9.2744,9.679,9.2472,9.532,388851,0
2010-01-15,9.822,10.194,9.3914,10.138,6966746,0
2010-01-19,10.453,10.74,10.165,10.481,1361098,0
2010-01-20,10.654,10.913,10.109,10.339,757007,0
2010-01-21,10.425,10.596,10.222,10.339,853246,0
2010-01-22,10.511,10.625,10.08,10.253,944750,0
2010-01-25,10.339,10.625,10.253,10.339,487616,0
2010-01-26,10.339,10.481,10.08,10.481,424896,0
2010-01-27,10.54,10.54,10.194,10.397,682451,0
2010-01-28,10.453,10.596,10.194,10.596,1003906,0
2010-01-29,10.625,11.2,10.367,10.453,2064816,0
2010-02-01,10.596,10.596,9.679,10.194,593468,0
2010-02-02,10.165,10.74,10.08,10.54,414784,0
2010-02-03,10.855,11.085,10.453,10.453,489656,0
2010-02-04,10.453,10.481,10.222,10.253,354785,0
2010-02-05,10.109,10.453,10.08,10.339,308467,0
2010-02-08,10.309,10.768,10.165,10.684,335297,0
2010-02-09,10.943,10.943,10.222,10.481,309707,0
2010-02-10,10.481,10.596,10.281,10.54,294678,0
2010-02-11,10.54,11.028,10.281,10.97,257510,0
2010-02-12,10.797,11.401,10.596,11.169,400130,0
2010-02-16,11.314,11.314,10.913,11.169,294347,0
2010-02-17,11.287,11.429,11.143,11.371,271361,0
2010-02-18,11.429,11.573,11.143,11.546,323661,0
2010-02-19,11.546,11.632,11.401,11.457,442304,0
2010-02-22,11.488,11.488,11.057,11.314,330378,0
2010-02-23,11.314,11.346,10.625,10.97,290273,0
2010-02-24,11.057,11.546,10.797,11.488,462127,0
2010-02-25,11.346,11.603,11.229,11.488,339399,0
2010-02-26,11.801,12.206,11.603,11.918,660497,0
2010-03-01,11.975,11.975,11.66,11.717,355998,0
2010-03-02,11.717,11.775,11.632,11.66,202903,0
2010-03-03,11.632,11.744,11.514,11.573,200837,0
2010-03-04,11.632,11.69,11.488,11.69,186960,0
2010-03-05,11.66,12.781,11.632,12.462,406490,0
2010-03-08,12.494,12.809,12.12,12.608,283657,0
2010-03-09,12.521,12.781,12.349,12.435,318451,0
2010-03-10,12.55,12.894,12.32,12.749,335347,0
2010-03-11,12.665,12.924,12.608,12.924,606717,0
2010-03-12,12.894,13.038,12.665,12.894,633285,0
2010-03-15,12.781,13.007,12.781,12.867,211539,0
2010-03-16,12.867,12.867,12.494,12.691,863758,0
2010-03-17,12.723,12.924,12.462,12.635,848630,0
2010-03-18,12.837,12.983,12.608,12.983,215067,0
2010-03-19,12.521,13.871,12.406,13.755,4013475,0
2010-03-22,13.755,13.755,12.894,13.586,734353,0
2010-03-23,14.044,14.044,13.442,13.698,914402,0
2010-03-24,13.668,15.221,13.641,14.732,1554047,0
2010-03-25,14.904,15.535,14.388,14.415,983751,0
2010-03-26,14.503,14.904,14.073,14.388,1355760,0
2010-03-29,14.472,14.472,13.871,14.073,798474,0
2010-03-30,14.044,14.704,13.929,14.472,557435,0
2010-03-31,14.446,15.077,14.044,14.876,1348832,0
2010-04-01,14.931,15.221,14.847,15.077,431999,0
2010-04-05,15.105,15.509,14.876,15.509,499269,0
2010-04-06,15.364,15.767,15.077,15.708,490535,0
2010-04-07,15.65,16.082,15.364,15.565,981491,0
2010-04-08,15.623,15.623,14.962,15.535,936367,0
2010-04-09,15.565,15.851,15.164,15.767,512810,0
2010-04-12,15.737,15.851,15.335,15.393,357908,0
2010-04-13,15.335,16.082,15.077,15.679,496560,0
2010-04-14,15.737,16.11,15.509,16.082,334730,0
2010-04-15,16.11,16.225,15.767,15.937,385781,0
2010-04-16,15.968,15.968,15.164,15.451,408948,0
2010-04-19,15.364,15.364,14.044,15.164,628965,0
2010-04-20,15.164,15.422,14.876,15.277,335572,0
2010-04-21,15.306,15.995,15.134,15.795,445344,0
2010-04-22,15.65,16.34,15.595,15.995,1008455,0
2010-04-23,16.044,16.683,16.016,16.45,423155,0
2010-04-26,16.484,17.173,16.397,16.972,379352,0
2010-04-27,16.915,17.146,16.11,16.11,518549,0
2010-04-28,16.427,16.542,15.851,16.11,242688,0
2010-04-29,16.283,16.857,15.909,16.743,316643,0
2010-04-30,16.743,16.743,16.225,16.569,421109,0
2010-05-03,16.542,16.887,16.225,16.656,348782,0
2010-05-04,16.427,16.427,15.995,16.311,516076,0
2010-05-05,15.851,15.851,14.59,15.509,775721,0
2010-05-06,15.335,15.478,12.809,14.359,1014058,0
2010-05-07,14.303,15.221,13.498,13.755,893740,0
2010-05-10,14.129,15.221,14.129,15.105,669880,0
2010-05-11,14.962,15.565,14.675,15.164,434598,0
2010-05-12,15.164,15.595,15.077,15.509,312050,0
2010-05-13,15.393,15.795,15.221,15.364,391465,0
2010-05-14,15.191,15.221,14.56,14.79,282084,0
2010-05-17,14.931,15.364,14.272,14.617,296245,0
2010-05-18,14.79,14.876,13.841,14.1,371544,0
2010-05-19,14.044,14.158,13.238,13.786,521550,0
2010-05-20,13.442,13.468,12.55,12.635,408575,0
2010-05-21,12.462,13.411,12.206,13.153,415244,0
2010-05-24,13.153,13.354,12.55,12.635,325097,0
2010-05-25,12.263,12.435,12.062,12.376,625548,0
2010-05-26,12.55,13.786,12.521,12.837,576859,0
2010-05-27,13.183,14.1,13.065,13.841,764783,0
2010-05-28,13.871,14.647,13.786,13.871,939639,0
2010-06-01,13.755,13.929,13.296,13.296,359115,0
2010-06-02,13.411,13.841,13.065,13.812,300904,0
2010-06-03,13.986,14.1,13.611,14.044,376952,0
2010-06-04,13.611,13.786,12.635,12.837,482265,0
2010-06-07,12.749,13.382,12.723,12.781,462309,0
2010-06-08,12.781,13.038,12.376,12.837,392414,0
2010-06-09,13.038,13.871,12.924,13.153,370087,0
2010-06-10,13.468,14.214,13.468,14.1,430586,0
2010-06-11,14.014,14.472,13.871,14.359,206524,0
2010-06-14,14.59,15.306,14.415,14.99,438689,0
2010-06-15,15.191,15.535,14.931,15.306,366972,0
2010-06-16,15.164,15.364,14.79,15.048,247110,0
2010-06-17,14.99,15.191,14.647,14.704,212826,0
2010-06-18,14.732,14.962,14.303,14.76,491637,0
2010-06-21,15.048,15.565,14.56,14.617,447138,0
2010-06-22,14.647,14.79,14.158,14.272,359114,0
2010-06-23,14.214,14.56,13.986,14.415,290632,0
2010-06-24,14.214,14.388,13.812,13.871,285611,0
2010-06-25,13.899,14.531,13.526,14.214,823732,0
2010-06-28,14.073,14.415,13.755,13.899,216374,0
2010-06-29,13.553,13.812,12.809,12.983,594251,0
2010-06-30,12.945,13.445,12.885,12.975,476612,0
2010-07-01,12.894,12.924,12.206,12.781,370488,0
2010-07-02,12.924,12.924,12.435,12.635,201718,0
2010-07-06,12.781,13.007,11.948,11.948,338587,0
2010-07-07,12.062,12.867,12.004,12.837,374061,0
2010-07-08,13.038,13.065,12.749,12.983,256396,0
2010-07-09,12.95,13.498,12.924,13.382,255584,0
2010-07-12,13.354,13.498,12.924,13.065,267850,0
2010-07-13,13.354,14.503,13.267,14.472,705133,0
2010-07-14,14.359,14.647,14.272,14.503,364357,0
2010-07-15,14.59,14.617,14.014,14.073,492295,0
2010-07-16,13.986,13.986,13.526,13.586,322120,0
2010-07-19,13.611,13.611,12.924,13.183,185531,0
2010-07-20,12.95,13.957,12.924,13.957,176108,0
2010-07-21,14.044,14.158,13.153,13.326,267123,0
2010-07-22,13.553,13.929,13.498,13.812,305558,0
2010-07-23,13.899,14.415,13.526,14.303,357020,0
2010-07-26,14.33,14.56,14.1,14.503,531798,0
2010-07-27,14.472,14.847,14.388,14.76,466296,0
2010-07-28,14.675,14.818,14.388,14.732,362520,0
2010-07-29,14.847,15.077,14.675,14.876,463721,0
2010-07-30,14.56,15.164,14.359,14.59,306630,0
2010-08-02,14.931,15.248,14.647,15.077,477599,0
2010-08-03,14.931,15.851,14.79,15.478,425232,0
2010-08-04,15.565,16.225,15.422,15.65,346421,0
2010-08-05,15.451,15.451,14.531,14.847,394716,0
2010-08-06,14.531,15.048,14.446,14.876,199587,0
2010-08-09,15.048,15.077,14.647,14.79,199807,0
2010-08-10,14.59,14.931,14.415,14.531,336774,0
2010-08-11,14.1,14.158,13.668,13.786,460556,0
2010-08-12,13.326,13.698,13.127,13.641,609043,0
2010-08-13,13.611,13.986,13.296,13.498,416780,0
2010-08-16,13.354,13.957,13.326,13.812,247894,0
2010-08-17,14.044,14.531,13.957,14.214,627880,0
2010-08-18,14.158,14.272,13.929,13.957,208736,0
2010-08-19,13.871,14.014,13.183,13.526,392739,0
2010-08-20,13.442,13.468,13.038,13.267,235680,0
2010-08-23,13.411,13.641,12.983,13.007,340522,0
2010-08-24,12.809,13.296,12.723,12.924,365651,0
2010-08-25,12.809,13.586,12.781,13.326,261698,0
2010-08-26,13.354,13.498,13.038,13.153,196947,0
2010-08-27,13.326,13.526,12.867,13.411,281625,0
2010-08-30,13.382,13.641,13.267,13.267,206970,0
2010-08-31,13.264,13.642,13.149,13.611,617279,0
2010-09-01,13.841,14.129,13.526,13.986,334847,0
2010-09-02,14.158,14.247,13.755,14.073,350882,0
2010-09-03,14.214,14.472,14.014,14.33,299121,0
2010-09-07,14.303,14.415,13.729,13.729,295375,0
2010-09-08,13.729,14.415,13.641,14.044,363790,0
2010-09-09,14.272,14.359,13.957,14.073,138064,0
2010-09-10,14.1,14.303,14.044,14.187,175268,0
2010-09-13,14.303,14.79,14.1,14.76,392719,0
2010-09-14,14.732,14.76,14.503,14.647,356878,0
2010-09-15,14.531,15.048,14.33,14.904,225086,0
2010-09-16,14.876,14.904,14.704,14.818,185568,0
2010-09-17,14.904,15.164,14.704,14.99,248878,0
2010-09-20,14.99,15.882,14.818,15.708,635409,0
2010-09-21,15.737,15.937,15.221,15.393,851465,0
2010-09-22,15.364,15.364,14.446,14.647,467950,0
2010-09-23,14.472,14.818,14.359,14.446,329759,0
2010-09-24,14.617,15.191,14.59,15.077,237010,0
2010-09-27,15.134,15.164,14.675,14.818,316090,0
2010-09-28,14.79,14.904,14.59,14.818,430631,0
2010-09-29,14.732,14.876,14.503,14.818,304366,0
2010-09-30,14.917,15.03,14.51,14.887,460035,0
2010-10-01,14.931,15.191,14.704,14.931,415550,0
2010-10-04,14.847,15.105,14.503,14.704,219823,0
2010-10-05,14.876,15.393,14.675,15.248,594144,0
2010-10-06,15.191,15.535,15.02,15.509,756004,0
2010-10-07,15.565,15.882,15.535,15.851,652879,0
2010-10-08,15.623,16.368,15.623,16.34,700986,0
2010-10-11,16.34,16.857,16.169,16.656,489527,0
2010-10-12,16.569,17.229,16.368,17.03,680270,0
2010-10-13,17.059,17.807,16.943,17.288,704896,0
2010-10-14,17.203,17.72,17.115,17.689,385649,0
2010-10-15,17.92,18.007,17.229,17.229,521263,0
2010-10-18,17.346,18.092,17.346,17.92,498842,0
2010-10-19,16.684,17.403,16.514,17.346,4589986,0
2010-10-20,17.403,17.633,17.26,17.432,701990,0
2010-10-21,17.517,17.633,17.087,17.517,709665,0
2010-10-22,17.432,17.807,17.374,17.574,1028846,0
2010-10-25,17.72,17.72,17.403,17.574,433930,0
2010-10-26,17.346,17.662,17.229,17.633,577971,0
2010-10-27,17.374,17.864,16.943,17.864,710295,0
2010-10-28,18.007,18.492,17.403,17.605,668792,0
2010-10-29,17.548,17.695,17.25,17.518,1023846,0
2010-11-01,17.546,17.72,17.001,17.403,598276,0
2010-11-02,17.633,17.662,17.288,17.517,436311,0
2010-11-03,17.462,17.633,17.26,17.488,270317,0
2010-11-04,17.605,17.977,17.517,17.92,797587,0
2010-11-05,17.462,18.236,16.656,17.89,1042902,0
2010-11-08,17.748,17.748,17.115,17.462,565424,0
2010-11-09,17.605,17.662,17.146,17.173,1034651,0
2010-11-10,17.288,17.462,16.799,17.374,664177,0
2010-11-11,18.092,18.092,17.689,17.92,1033750,0
2010-11-12,17.776,18.321,17.776,18.092,1144194,0
2010-11-15,18.265,18.35,17.807,17.807,570419,0
2010-11-16,17.689,17.807,17.146,17.488,755214,0
2010-11-17,17.488,17.748,17.26,17.488,367420,0
2010-11-18,17.748,18.065,17.748,18.007,402434,0
2010-11-19,17.92,18.065,17.517,18.065,457673,0
2010-11-22,17.946,18.148,17.748,17.92,239413,0
2010-11-23,17.689,18.007,17.374,17.574,396147,0
2010-11-24,17.946,18.178,17.689,18.065,436557,0
2010-11-26,17.946,18.065,17.807,17.89,93155,0
2010-11-29,17.776,18.121,17.662,18.065,287362,0
2010-11-30,17.812,18.043,17.58,17.608,505913,0
2010-12-01,17.977,18.065,17.633,17.977,535575,0
2010-12-02,18.035,18.293,17.776,18.293,255532,0
2010-12-03,18.265,18.293,17.832,18.206,283121,0
2010-12-06,18.148,18.983,17.946,18.694,442085,0
2010-12-07,18.896,19.211,18.78,18.954,450199,0
2010-12-08,18.954,19.039,18.148,18.293,329167,0
2010-12-09,18.38,18.551,17.89,18.007,472565,0
2010-12-10,18.178,18.38,18.007,18.092,334180,0
2010-12-13,18.178,18.293,18.007,18.092,206520,0
2010-12-14,18.148,18.236,17.92,18.121,277837,0
2010-12-15,18.492,18.637,18.035,18.38,432773,0
2010-12-16,18.408,18.983,18.35,18.753,385590,0
2010-12-17,18.694,19.211,18.694,19.154,755415,0
2010-12-20,19.154,19.154,18.694,18.983,548190,0
2010-12-21,19.07,19.096,18.551,18.81,511059,0
2010-12-22,18.926,19.096,18.81,18.954,667156,0
2010-12-23,18.983,19.012,18.609,18.753,588677,0
2010-12-27,18.637,18.838,18.524,18.725,319154,0
2010-12-28,18.668,18.926,18.58,18.81,315330,0
2010-12-29,18.803,19.009,18.744,18.949,383428,0
2010-12-30,18.979,19.036,18.744,19.036,241854,0
2010-12-31,18.885,19.033,18.794,18.945,281984,0
2011-01-03,19.096,19.529,18.896,19.442,528914,0
2011-01-04,19.529,19.643,18.954,19.096,525983,0
2011-01-05,19.07,19.5,18.896,19.47,440349,0
2011-01-06,19.529,19.529,19.039,19.126,557327,0
2011-01-07,19.126,19.298,18.35,18.78,685917,0
2011-01-10,18.694,18.694,18.007,18.293,677732,0
2011-01-11,18.35,18.838,18.148,18.58,650297,0
2011-01-12,18.81,19.096,18.694,18.868,271718,0
2011-01-13,18.926,18.983,18.78,18.838,386395,0
2011-01-14,18.896,18.954,18.753,18.926,556400,0
2011-01-18,19.039,19.039,18.551,18.954,412755,0
2011-01-19,19.039,19.442,18.637,18.694,466555,0
2011-01-20,18.524,18.78,18.321,18.466,276467,0
2011-01-21,18.694,18.954,18.38,18.868,334946,0
2011-01-24,18.78,18.81,18.438,18.637,341052,0
2011-01-25,18.466,18.838,18.38,18.838,322885,0
2011-01-26,18.838,19.242,18.78,19.242,315141,0
2011-01-27,19.154,19.614,19.07,19.585,270134,0
2011-01-28,19.386,19.614,18.668,18.694,341350,0
2011-01-31,18.702,18.945,18.402,18.913,356598,0
2011-02-01,19.012,19.242,18.725,19.126,231851,0
2011-02-02,19.096,19.356,18.896,18.954,218347,0
2011-02-03,18.926,19.386,18.668,19.211,215148,0
2011-02-04,19.185,19.242,18.838,19.096,189447,0
2011-02-07,19.185,19.614,18.983,19.442,307938,0
2011-02-08,19.442,19.929,19.269,19.843,350812,0
2011-02-09,19.7,19.902,19.356,19.529,174179,0
2011-02-10,19.328,19.614,19.269,19.412,152014,0
2011-02-11,19.269,19.7,19.154,19.7,173643,0
2011-02-14,19.643,19.816,19.442,19.643,239575,0
2011-02-15,19.5,19.7,19.356,19.412,143562,0
2011-02-16,19.442,19.557,19.242,19.386,150150,0
2011-02-18,19.759,19.816,19.242,19.356,273347,0
2011-02-22,19.07,19.328,18.524,18.609,336964,0
2011-02-23,18.524,18.78,17.946,18.668,1006204,0
2011-02-24,18.58,18.637,18.007,18.121,573930,0
2011-02-25,18.408,18.983,18.236,18.668,443615,0
2011-02-28,18.803,19.185,18.658,18.862,399242,0
2011-03-01,18.825,18.855,18.306,18.392,505645,0
2011-03-02,18.334,18.681,18.275,18.507,478727,0
2011-03-03,18.681,18.855,18.653,18.768,411952,0
2011-03-04,18.868,18.868,18.121,18.408,246766,0
2011-03-07,18.492,18.58,17.488,17.977,493649,0
2011-03-08,17.946,18.492,17.89,18.321,273844,0
2011-03-09,18.321,18.321,17.92,18.065,322553,0
2011-03-10,17.898,18.072,17.638,17.986,383391,0
2011-03-11,17.871,18.13,17.668,17.93,323072,0
2011-03-14,17.807,17.92,17.605,17.72,695055,0
2011-03-15,17.229,17.605,16.943,17.374,320484,0
2011-03-16,17.26,17.374,16.6,17.346,636068,0
2011-03-17,17.466,17.608,17.147,17.232,313120,0
2011-03-18,17.406,17.608,17.203,17.608,341964,0
2011-03-21,17.93,18.103,17.841,18.014,431432,0
2011-03-22,18.072,18.246,17.406,17.694,286592,0
2011-03-23,17.754,17.784,17.35,17.522,257192,0
2011-03-24,17.608,17.694,17.116,17.291,466508,0
2011-03-25,17.378,17.841,17.291,17.638,388538,0
2011-03-28,17.668,17.694,16.942,16.972,404627,0
2011-03-29,17.031,17.203,16.972,17.06,439060,0
2011-03-30,17.203,17.35,16.972,17.321,404608,0
2011-03-31,17.195,17.315,17.136,17.195,465538,0
2011-04-01,17.378,17.494,17.203,17.378,359302,0
2011-04-04,17.378,17.522,17.176,17.262,365905,0
2011-04-05,17.232,17.638,17.116,17.406,275462,0
2011-04-06,17.522,17.638,17.35,17.58,189459,0
2011-04-07,17.58,17.608,17.291,17.378,266876,0
2011-04-08,17.522,17.522,17.031,17.089,171003,0
2011-04-11,17.089,17.321,16.277,16.509,877859,0
2011-04-12,16.364,16.509,15.814,16.162,1169568,0
2011-04-13,16.277,16.509,16.162,16.306,465491,0
2011-04-14,16.248,16.538,16.102,16.423,181726,0
2011-04-15,16.423,16.77,16.248,16.77,277952,0
2011-04-18,16.45,16.624,16.335,16.45,214771,0
2011-04-19,16.565,17.378,16.565,17.35,493196,0
2011-04-20,17.638,17.638,17.089,17.232,404154,0
2011-04-21,17.35,17.668,17.147,17.378,421404,0
2011-04-25,17.378,17.436,17.232,17.378,364554,0
2011-04-26,17.466,17.668,17.378,17.522,521865,0
2011-04-27,17.551,17.58,17.176,17.262,341471,0
2011-04-28,17.232,17.35,17.089,17.203,437406,0
2011-04-29,17.286,17.286,16.984,17.195,226450,0
2011-05-02,17.203,17.35,17.031,17.232,317072,0
2011-05-03,17.089,17.203,16.392,16.886,459298,0
2011-05-04,16.827,16.886,16.277,16.45,265342,0
2011-05-05,16.189,17.668,16.073,17.089,846539,0
2011-05-06,17.466,17.494,16.798,17.147,470803,0
2011-05-09,17.089,17.291,16.683,17.203,323390,0
2011-05-10,17.232,17.608,17.176,17.608,224823,0
2011-05-11,17.466,17.522,17.089,17.262,334807,0
2011-05-12,17.147,17.955,17.06,17.93,500461,0
2011-05-13,17.871,17.955,17.638,17.668,423490,0
2011-05-16,17.551,17.727,17.378,17.638,409176,0
2011-05-17,17.406,17.551,17.001,17.176,357793,0
2011-05-18,17.147,17.551,16.942,17.551,323342,0
2011-05-19,17.551,17.694,17.031,17.406,300705,0
2011-05-20,17.262,17.262,16.857,17.116,433992,0
2011-05-23,17.031,17.031,16.654,16.827,432169,0
2011-05-24,16.827,16.914,16.654,16.77,344972,0
2011-05-25,16.713,17.031,16.596,16.942,447352,0
2011-05-26,16.942,17.466,16.827,17.35,453127,0
2011-05-27,17.436,17.494,17.291,17.291,205871,0
2011-05-31,17.368,17.548,17.279,17.43,518789,0
2011-06-01,17.668,17.727,16.827,16.886,434529,0
2011-06-02,16.886,17.089,16.596,16.77,236350,0
2011-06-03,16.509,16.942,16.392,16.509,369686,0
2011-06-06,16.509,16.596,16.102,16.277,351270,0
2011-06-07,16.431,16.842,16.253,16.667,502057,0
2011-06-08,16.225,16.752,16.225,16.489,401381,0
2011-06-09,16.518,16.752,16.285,16.372,322854,0
2011-06-10,16.285,16.343,15.405,15.494,347857,0
2011-06-13,15.495,15.61,15.06,15.119,522474,0
2011-06-14,15.322,15.525,15.206,15.349,425942,0
2011-06-15,15.206,15.349,14.887,15.09,326446,0
2011-06-16,15.142,15.346,14.76,14.791,333708,0
2011-06-17,14.966,15.377,14.908,15.201,517849,0
2011-06-20,15.142,15.405,15.053,15.26,317755,0
2011-06-21,15.465,16.079,15.434,15.728,495532,0
2011-06-22,15.61,15.963,15.434,15.786,512435,0
2011-06-23,15.581,16.05,15.465,15.844,655161,0
2011-06-24,15.904,16.05,15.494,15.728,480836,0
2011-06-27,15.669,15.933,15.377,15.639,374465,0
2011-06-28,15.639,16.285,15.494,16.225,485250,0
2011-06-29,16.285,16.667,16.168,16.577,720284,0
2011-06-30,16.592,16.621,16.138,16.319,534055,0
2011-07-01,16.372,16.842,16.225,16.811,347572,0
2011-07-05,16.811,16.898,16.637,16.784,250108,0
2011-07-06,16.752,17.046,16.637,17.016,291318,0
2011-07-07,17.135,17.222,16.898,17.192,302410,0
2011-07-08,16.898,17.192,16.842,17.162,298543,0
2011-07-11,16.988,17.104,16.637,16.724,206372,0
2011-07-12,16.724,17.192,16.518,16.518,282797,0
2011-07-13,16.667,16.868,16.489,16.637,287870,0
2011-07-14,16.695,16.724,16.168,16.285,201211,0
2011-07-15,16.372,16.489,16.137,16.196,273484,0
2011-07-18,16.253,16.285,15.816,15.875,184874,0
2011-07-19,16.05,16.137,15.669,15.963,569284,0
2011-07-20,15.963,16.079,15.758,15.816,409772,0
2011-07-21,15.904,16.137,15.875,15.904,333258,0
2011-07-22,15.933,16.196,15.844,16.021,280469,0
2011-07-25,15.786,15.875,15.581,15.61,303061,0
2011-07-26,15.582,15.849,15.403,15.611,172052,0
2011-07-27,15.494,15.786,15.23,15.23,326917,0
2011-07-28,15.23,15.639,15.085,15.377,176048,0
2011-07-29,15.135,15.582,14.985,15.343,291298,0
2011-08-01,15.553,15.669,15.085,15.405,391998,0
2011-08-02,15.224,15.553,14.538,14.597,514275,0
2011-08-03,14.674,14.936,13.969,14.791,469370,0
2011-08-04,14.557,14.557,13.297,13.471,806571,0
2011-08-05,13.707,13.707,12.301,12.507,1382649,0
2011-08-08,11.95,12.272,10.721,11.189,1034526,0
2011-08-09,11.628,11.89,10.544,11.862,992440,0
2011-08-10,12.507,12.74,11.013,11.013,691037,0
2011-08-11,11.042,11.688,10.865,11.482,909308,0
2011-08-12,11.599,11.744,11.159,11.159,494255,0
2011-08-15,11.335,12.448,11.335,12.418,625206,0
2011-08-16,12.183,12.36,11.862,12.009,297022,0
2011-08-17,12.095,12.329,12.009,12.213,333040,0
2011-08-18,11.832,12.009,11.042,11.042,602912,0
2011-08-19,10.806,11.422,10.692,10.806,343192,0
2011-08-22,11.129,11.129,10.721,10.749,206487,0
2011-08-23,10.777,11.159,10.66,11.159,327581,0
2011-08-24,11.129,11.744,10.984,11.688,581868,0
2011-08-25,11.774,11.979,11.129,11.189,469698,0
2011-08-26,11.071,11.1,10.632,10.806,607977,0
2011-08-29,11.013,11.1,10.836,10.924,1064697,0
2011-08-30,11.042,11.042,10.749,10.953,815924,0
2011-08-31,11.071,11.101,10.799,10.859,1029674,0
2011-09-01,10.953,11.129,10.721,10.721,524460,0
2011-09-02,10.407,10.739,10.165,10.226,324614,0
2011-09-06,10.279,10.279,9.801,10.071,373002,0
2011-09-07,10.308,10.725,10.071,10.725,352470,0
2011-09-08,10.457,11.083,10.339,10.517,504755,0
2011-09-09,10.339,10.487,10.1,10.219,481419,0
2011-09-12,10.017,10.368,9.87,10.105,481701,0
2011-09-13,10.076,10.368,10.017,10.191,450445,0
2011-09-14,10.34,10.544,10.105,10.399,371928,0
2011-09-15,10.544,10.953,10.368,10.953,305719,0
2011-09-16,11.143,11.471,11.024,11.294,908512,0
2011-09-19,10.953,11.335,10.806,10.984,286679,0
2011-09-20,11.113,11.143,10.637,10.637,232318,0
2011-09-21,10.637,10.755,10.04,10.071,276040,0
2011-09-22,9.774,10.248,9.504,9.682,650111,0
2011-09-23,9.892,9.892,9.532,9.623,420103,0
2011-09-26,9.623,9.714,9.3855,9.652,609981,0
2011-09-27,9.892,10.816,9.892,10.368,522347,0
2011-09-28,10.339,10.546,10.1,10.189,402958,0
2011-09-29,10.487,10.546,10.129,10.517,294774,0
2011-09-30,10.402,10.951,10.249,10.31,485448,0
2011-10-03,10.219,10.546,9.3855,9.4741,456584,0
2011-10-04,9.3559,11.024,9.3559,10.874,642966,0
2011-10-05,10.697,10.786,9.682,10.248,495178,0
2011-10-06,10.189,10.637,9.95,10.517,302851,0
2011-10-07,10.577,10.697,10.04,10.158,373862,0
2011-10-10,10.368,10.665,10.248,10.665,306568,0
2011-10-11,10.546,11.054,10.487,10.874,293289,0
2011-10-12,11.083,11.561,10.874,11.381,287491,0
2011-10-13,11.261,11.411,10.904,11.411,283468,0
2011-10-14,11.499,11.71,11.054,11.619,419959,0
2011-10-17,11.619,11.679,11.143,11.294,418906,0
2011-10-18,11.294,12.305,11.294,11.977,582288,0
2011-10-19,11.977,12.245,11.797,12.095,405454,0
2011-10-20,12.125,12.245,11.59,12.067,508450,0
2011-10-21,12.543,12.992,12.453,12.69,603288,0
2011-10-24,12.9,13.23,12.782,13.197,449755,0
2011-10-25,13.017,13.079,12.275,12.393,464281,0
2011-10-26,12.661,12.873,12.275,12.723,252221,0
2011-10-27,13.377,13.796,13.168,13.23,757715,0
2011-10-28,13.258,13.258,12.931,13.197,417658,0
2011-10-31,12.903,13.513,12.66,13.146,332793,0
2011-11-01,12.453,12.841,12.453,12.543,440768,0
2011-11-02,12.959,13.197,12.661,13.11,321023,0
2011-11-03,13.258,13.258,12.75,13.23,326619,0
2011-11-04,13.09,13.364,13.062,13.124,303774,0
2011-11-07,13.138,13.587,12.811,13.23,158434,0
2011-11-08,13.346,13.763,12.959,13.673,299435,0
2011-11-09,13.138,13.526,12.75,12.782,399468,0
2011-11-10,12.959,12.992,12.631,12.9,396056,0
2011-11-11,13.017,13.497,12.959,13.439,342684,0
2011-11-14,13.406,13.439,12.873,13.017,222323,0
2011-11-15,12.931,13.23,12.723,13.079,177103,0
2011-11-16,12.931,13.526,12.69,13.11,248308,0
2011-11-17,13.138,13.138,12.661,12.723,290585,0
2011-11-18,12.811,13.079,12.782,13.05,176061,0
2011-11-21,12.75,12.75,12.365,12.574,245865,0
2011-11-22,12.483,12.602,12.095,12.095,206643,0
2011-11-23,12.036,12.067,11.53,11.53,224398,0
2011-11-25,11.499,11.887,11.411,11.44,91059,0
2011-11-28,11.918,12.275,11.797,12.245,292787,0
2011-11-29,12.305,12.305,11.918,12.156,104259,0
2011-11-30,12.72,12.995,12.597,12.811,656881,0
2011-12-01,12.75,12.873,12.513,12.661,319051,0
2011-12-02,12.9,13.555,12.811,13.466,268373,0
2011-12-05,13.796,13.944,13.466,13.824,226530,0
2011-12-06,13.727,13.997,13.603,13.787,225308,0
2011-12-07,13.727,13.787,13.393,13.636,345742,0
2011-12-08,13.484,13.544,13.243,13.305,199805,0
2011-12-09,13.393,14.087,13.333,13.878,410819,0
2011-12-12,13.497,13.944,13.466,13.763,209636,0
2011-12-13,13.914,14.211,13.555,13.587,287520,0
2011-12-14,13.526,13.735,13.318,13.406,249619,0
2011-12-15,13.705,13.884,13.377,13.646,258099,0
2011-12-16,13.603,14.026,13.454,13.815,350494,0
2011-12-19,13.796,14.003,13.346,13.439,181785,0
2011-12-20,13.824,13.972,13.735,13.854,465552,0
2011-12-21,13.755,14.087,13.603,13.997,249941,0
2011-12-22,14.148,14.452,14.087,14.39,281546,0
2011-12-23,14.48,14.48,14.178,14.452,114100,0
2011-12-27,14.39,14.6,14.239,14.51,133985,0
2011-12-28,14.51,14.57,14.299,14.452,303391,0
2011-12-29,14.452,14.931,14.119,14.629,177208,0
2011-12-30,14.54,14.901,14.39,14.72,271285,0
2012-01-03,15.085,15.264,14.72,14.931,255680,0
2012-01-04,14.872,14.931,14.6,14.629,210863,0
2012-01-05,14.419,14.842,14.359,14.629,222709,0
2012-01-06,14.661,14.842,14.452,14.782,255112,0
2012-01-09,14.931,15.024,14.69,14.963,160248,0
2012-01-10,14.901,15.295,14.811,14.963,220493,0
2012-01-11,14.842,15.085,14.842,14.992,109752,0
2012-01-12,15.052,15.173,14.872,15.173,127346,0
2012-01-13,14.963,15.234,14.842,15.204,194168,0
2012-01-17,15.295,15.474,15.173,15.325,205290,0
2012-01-18,15.264,15.686,15.204,15.657,275281,0
2012-01-19,15.657,15.839,15.566,15.746,300439,0
2012-01-20,15.776,16.259,15.746,16.229,263109,0
2012-01-23,16.109,16.471,15.898,16.319,248571,0
2012-01-24,16.109,16.592,16.079,16.319,390226,0
2012-01-25,16.29,16.381,15.987,16.29,277720,0
2012-01-26,16.44,16.561,15.987,16.138,322086,0
2012-01-27,15.987,16.533,15.987,16.533,170194,0
2012-01-30,16.44,16.471,16.138,16.381,254973,0
2012-01-31,16.501,16.563,16.289,16.381,488114,0
2012-02-01,16.471,16.714,16.29,16.381,900311,0
2012-02-02,16.533,16.802,16.229,16.319,455866,0
2012-02-03,16.802,16.802,16.44,16.533,536140,0
2012-02-06,16.471,16.652,16.471,16.621,154854,0
2012-02-07,16.621,16.802,16.5,16.773,202693,0
2012-02-08,16.714,17.013,16.561,16.682,224773,0
2012-02-09,16.714,16.925,16.381,16.44,119761,0
2012-02-10,16.319,16.471,16.109,16.138,228511,0
2012-02-13,16.381,16.5,16.259,16.381,282804,0
2012-02-14,16.319,16.471,15.716,15.807,279475,0
2012-02-15,15.868,16.259,15.746,16.079,249966,0
2012-02-16,16.048,16.592,16.048,16.5,187002,0
2012-02-17,16.44,16.802,16.35,16.682,466700,0
2012-02-21,16.714,16.833,16.381,16.471,181313,0
2012-02-22,16.319,16.533,16.048,16.048,158733,0
2012-02-23,16.048,16.29,15.898,16.138,234440,0
2012-02-24,15.868,16.199,15.868,15.928,156461,0
2012-02-27,15.325,15.868,15.144,15.716,332269,0
2012-02-28,15.657,15.716,15.385,15.566,205042,0
2012-02-29,15.554,15.678,15.028,15.183,602296,0
2012-03-01,15.234,15.354,15.085,15.114,245562,0
2012-03-02,15.129,15.281,15.068,15.098,278973,0
2012-03-05,15.144,15.596,15.085,15.566,290902,0
2012-03-06,15.312,15.556,15.162,15.221,249895,0
2012-03-07,15.343,15.374,15.098,15.281,197525,0
2012-03-08,15.404,15.404,15.191,15.374,104535,0
2012-03-09,15.343,15.678,15.251,15.495,220955,0
2012-03-12,15.566,15.628,15.295,15.325,229314,0
2012-03-13,15.445,15.839,15.325,15.776,304571,0
2012-03-14,15.746,15.928,15.566,15.596,173555,0
2012-03-15,15.628,15.746,15.445,15.534,249302,0
2012-03-16,15.647,15.801,15.556,15.586,334970,0
2012-03-19,15.596,15.987,15.566,15.716,232791,0
2012-03-20,15.526,15.801,15.433,15.617,338004,0
2012-03-21,15.678,15.739,15.404,15.586,594192,0
2012-03-22,15.404,15.617,15.191,15.404,223681,0
2012-03-23,15.343,16.074,15.312,16.014,243885,0
2012-03-26,16.228,16.717,16.168,16.44,329303,0
2012-03-27,16.41,16.778,16.35,16.41,523984,0
2012-03-28,16.533,16.654,16.44,16.563,236910,0
2012-03-29,16.381,16.563,16.289,16.533,194008,0
2012-03-30,16.684,16.778,16.41,16.654,227673,0
2012-04-02,16.594,16.898,16.381,16.898,303220,0
2012-04-03,16.807,16.99,16.654,16.746,287837,0
2012-04-04,16.501,16.594,16.35,16.41,165728,0
2012-04-05,16.228,16.44,16.168,16.41,77572,0
2012-04-09,16.074,16.317,15.862,16.136,185993,0
2012-04-10,16.136,16.168,15.526,15.586,265545,0
2012-04-11,15.708,16.41,15.617,16.35,313777,0
2012-04-12,16.317,16.839,16.168,16.807,181638,0
2012-04-13,16.684,16.807,16.472,16.654,218303,0
2012-04-16,16.839,16.929,16.563,16.654,206398,0
2012-04-17,16.839,17.233,16.717,17.112,265803,0
2012-04-18,17.051,17.051,16.684,16.684,333464,0
2012-04-19,16.778,17.326,16.746,17.295,434200,0
2012-04-20,17.448,17.661,17.326,17.538,217753,0
2012-04-23,17.233,17.295,17.02,17.081,224372,0
2012-04-24,17.145,17.388,16.99,17.388,161904,0
2012-04-25,17.602,17.724,17.388,17.538,152210,0
2012-04-26,17.448,17.602,17.265,17.538,119305,0
2012-04-27,17.691,17.724,17.355,17.568,149846,0
2012-04-30,17.508,17.752,17.355,17.538,203419,0
2012-05-01,17.508,18.026,17.388,17.724,330382,0
2012-05-02,17.478,17.568,17.265,17.355,360820,0
2012-05-03,16.654,16.746,16.257,16.717,6519419,0
2012-05-04,16.624,16.867,16.381,16.746,1318594,0
2012-05-07,16.563,16.624,16.043,16.563,527789,0
2012-05-08,16.44,16.624,16.317,16.501,415316,0
2012-05-09,16.228,16.717,16.168,16.624,525232,0
2012-05-10,16.717,16.807,16.594,16.807,703806,0
2012-05-11,16.654,16.778,16.472,16.624,585431,0
2012-05-14,16.381,16.898,16.197,16.228,520297,0
2012-05-15,16.168,16.289,15.922,16.228,527115,0
2012-05-16,16.35,16.35,15.922,16.136,336249,0
2012-05-17,16.074,16.105,14.917,14.917,632963,0
2012-05-18,14.917,15.008,14.611,14.824,726685,0
2012-05-21,14.824,15.586,14.458,15.556,388294,0
2012-05-22,15.526,15.89,15.374,15.465,487333,0
2012-05-23,15.281,15.771,15.008,15.771,591903,0
2012-05-24,15.708,15.922,15.586,15.89,288698,0
2012-05-25,15.862,16.043,15.739,15.983,226032,0
2012-05-29,16.136,16.257,16.014,16.197,339553,0
2012-05-30,16.074,16.136,15.801,16.014,448464,0
2012-05-31,15.983,16.41,15.739,16.257,1353786,0
2012-06-01,15.831,16.014,15.404,15.404,565676,0
2012-06-04,15.374,15.526,14.976,15.038,381992,0
2012-06-05,14.936,15.308,14.783,15.216,328878,0
2012-06-06,15.462,15.956,15.308,15.863,439137,0
2012-06-07,16.079,16.264,15.863,15.956,770101,0
2012-06-08,15.924,16.202,15.739,16.173,151965,0
2012-06-11,16.41,16.41,15.404,15.404,294002,0
2012-06-12,15.495,15.801,15.343,15.739,233270,0
2012-06-13,15.647,15.862,15.404,15.526,288171,0
2012-06-14,15.586,15.983,15.495,15.953,197640,0
2012-06-15,15.985,16.234,15.801,16.234,586811,0
2012-06-18,16.136,16.472,16.043,16.41,345565,0
2012-06-19,16.481,16.791,16.356,16.727,421208,0
2012-06-20,16.635,16.791,16.419,16.604,221609,0
2012-06-21,16.542,16.758,15.4,15.956,421328,0
2012-06-22,16.11,16.11,15.739,16.079,787093,0
2012-06-25,15.833,15.833,15.462,15.462,268354,0
2012-06-26,15.585,15.892,15.37,15.739,291366,0
2012-06-27,15.863,16.173,15.645,16.11,304767,0
2012-06-28,15.924,16.202,15.708,15.985,196205,0
2012-06-29,16.419,16.481,16.11,16.294,373907,0
2012-07-02,16.294,16.389,16.048,16.356,343357,0
2012-07-03,16.202,16.635,16.11,16.604,164234,0
2012-07-05,16.294,16.667,16.294,16.572,215751,0
2012-07-06,16.325,16.419,16.11,16.14,266321,0
2012-07-09,16.14,16.356,15.956,16.11,150294,0
2012-07-10,16.264,16.294,15.525,15.708,344447,0
2012-07-11,15.678,15.892,15.462,15.772,492287,0
2012-07-12,15.554,15.645,14.876,15.43,319950,0
2012-07-13,15.462,15.739,15.462,15.678,228968,0
2012-07-16,15.678,15.708,15.525,15.708,139073,0
2012-07-17,15.739,15.892,15.462,15.708,352444,0
2012-07-18,15.616,15.801,15.554,15.678,192291,0
2012-07-19,15.739,15.772,15.153,15.525,371355,0
2012-07-20,15.338,15.554,15.183,15.462,328615,0
2012-07-23,15.092,15.37,14.968,15.183,294258,0
2012-07-24,15.183,15.216,14.536,14.688,391606,0
2012-07-25,14.844,14.844,14.411,14.444,256945,0
2012-07-26,14.72,14.907,14.382,14.627,276696,0
2012-07-27,14.688,15.092,14.597,15.028,266639,0
2012-07-30,15.028,15.092,14.688,14.752,233778,0
2012-07-31,14.752,14.998,14.627,14.998,351231,0
2012-08-01,15.121,15.43,14.844,14.844,389459,0
2012-08-02,14.752,14.844,14.597,14.66,301937,0
2012-08-03,14.876,15.216,14.876,15.183,251582,0
2012-08-06,15.216,15.43,15.183,15.37,129403,0
2012-08-07,15.43,15.492,15.245,15.308,255059,0
2012-08-08,15.153,15.308,15.121,15.121,161400,0
2012-08-09,15.092,15.338,14.998,15.092,258882,0
2012-08-10,15.028,15.276,14.936,15.245,165795,0
2012-08-13,15.216,15.338,15.028,15.308,171609,0
2012-08-14,15.43,15.43,15.153,15.183,385494,0
2012-08-15,15.153,15.338,14.968,15.183,268244,0
2012-08-16,15.216,15.308,15.153,15.308,155172,0
2012-08-17,15.183,15.554,15.183,15.554,232930,0
2012-08-20,15.525,15.739,15.308,15.645,234180,0
2012-08-21,15.708,15.892,15.678,15.708,269827,0
2012-08-22,15.708,15.708,15.37,15.462,184083,0
2012-08-23,15.43,15.43,15.183,15.183,355670,0
2012-08-24,15.183,15.338,15.153,15.308,294808,0
2012-08-27,15.4,15.462,15.245,15.245,250743,0
2012-08-28,15.276,15.43,15.183,15.183,254583,0
2012-08-29,15.276,15.4,15.183,15.338,262390,0
2012-08-30,15.276,15.338,15.121,15.338,242130,0
2012-08-31,15.525,15.525,15.06,15.37,368296,0
2012-09-04,15.4,15.585,15.183,15.554,1720939,0
2012-09-05,15.4,15.616,15.4,15.4,359294,0
2012-09-06,15.554,16.079,15.525,16.048,473490,0
2012-09-07,16.11,16.294,15.924,16.048,590359,0
2012-09-10,15.985,16.481,15.985,16.202,636511,0
2012-09-11,16.079,16.481,15.924,16.481,565278,0
2012-09-12,16.481,16.881,16.294,16.819,599662,0
2012-09-13,16.727,17.282,16.727,17.099,625293,0
2012-09-14,17.252,17.62,17.189,17.405,651566,0
2012-09-17,17.405,17.468,17.099,17.313,363075,0
2012-09-18,17.313,17.468,17.067,17.313,290144,0
2012-09-19,17.313,17.313,17.035,17.035,552525,0
2012-09-20,16.851,16.912,15.985,16.449,337550,0
2012-09-21,16.695,16.791,16.202,16.325,487345,0
2012-09-24,16.264,16.389,16.048,16.11,668632,0
2012-09-25,16.264,16.325,15.616,15.645,778526,0
2012-09-26,15.645,15.863,15.585,15.678,292405,0
2012-09-27,15.866,15.989,15.49,15.523,621698,0
2012-09-28,15.428,15.584,15.303,15.303,458362,0
2012-10-01,15.46,15.46,14.99,15.271,752191,0
2012-10-02,15.303,15.334,14.99,14.99,347578,0
2012-10-03,14.99,15.177,14.865,14.865,603213,0
2012-10-04,14.99,15.177,14.898,15.115,264578,0
2012-10-05,15.21,15.334,15.024,15.052,264415,0
2012-10-08,14.927,15.177,14.865,15.052,176463,0
2012-10-09,15.024,15.086,14.616,14.711,358142,0
2012-10-10,14.772,14.927,14.711,14.803,177868,0
2012-10-11,14.898,15.052,14.865,14.96,239532,0
2012-10-12,14.927,14.99,14.711,14.772,266211,0
2012-10-15,14.835,15.052,14.648,15.052,366475,0
2012-10-16,15.115,15.428,15.024,15.428,684112,0
2012-10-17,15.397,15.554,15.241,15.366,301123,0
2012-10-18,15.303,15.49,15.177,15.428,364341,0
2012-10-19,15.241,15.428,15.147,15.303,376614,0
2012-10-22,15.241,15.303,15.024,15.241,270562,0
2012-10-23,15.052,15.241,14.835,15.147,337083,0
2012-10-24,15.177,15.177,14.99,15.086,227938,0
2012-10-25,15.21,15.271,14.865,15.115,296677,0
2012-10-26,15.086,15.177,14.772,14.803,513971,0
2012-10-31,14.711,15.024,14.272,14.272,500881,0
2012-11-01,13.897,14.648,13.677,14.616,1206940,0
2012-11-02,14.616,14.898,14.587,14.835,585271,0
2012-11-05,15.115,15.115,14.334,14.46,715031,0
2012-11-06,14.46,15.366,14.396,14.587,366968,0
2012-11-07,14.429,14.492,14.147,14.179,916088,0
2012-11-08,14.179,14.304,14.053,14.147,762058,0
2012-11-09,14.021,14.334,13.993,13.993,785624,0
2012-11-12,14.021,14.179,13.803,13.929,388316,0
2012-11-13,13.773,13.993,13.085,13.616,3186819,0
2012-11-14,13.677,13.677,13.397,13.461,352989,0
2012-11-15,13.492,13.553,13.148,13.367,966502,0
2012-11-16,13.397,13.616,13.209,13.553,720611,0
2012-11-19,13.773,13.958,13.616,13.648,468226,0
2012-11-20,13.648,13.993,13.648,13.803,381626,0
2012-11-21,13.867,14.085,13.648,14.021,333406,0
2012-11-23,14.147,14.272,14.085,14.243,95339,0
2012-11-26,14.21,14.523,14.147,14.396,383972,0
2012-11-27,14.367,14.492,14.21,14.334,365441,0
2012-11-28,14.304,14.46,13.929,14.429,295588,0
2012-11-29,14.554,14.741,14.367,14.587,847577,0
2012-11-30,14.678,14.711,14.429,14.648,852157,0
2012-12-03,14.648,14.898,14.648,14.835,461586,0
2012-12-04,14.803,15.241,14.741,15.147,622264,0
2012-12-05,15.177,15.21,14.99,15.024,424602,0
2012-12-06,15.177,15.177,14.835,14.927,327776,0
2012-12-07,15.024,15.115,14.711,14.711,258081,0
2012-12-10,14.678,14.803,14.616,14.616,354147,0
2012-12-11,14.803,15.086,14.772,14.865,392325,0
2012-12-12,14.865,14.927,14.678,14.678,599422,0
2012-12-13,14.741,14.772,14.616,14.648,384072,0
2012-12-14,14.865,14.865,14.616,14.648,192507,0
2012-12-17,14.772,14.803,14.587,14.616,782454,0
2012-12-18,14.711,14.772,14.587,14.678,854689,0
2012-12-19,14.678,15.115,14.587,15.052,868132,0
2012-12-20,15.147,15.959,15.147,15.959,1073760,0
2012-12-21,15.835,15.866,15.584,15.866,819000,0
2012-12-24,15.835,15.959,15.645,15.645,111950,0
2012-12-26,15.927,15.959,15.615,15.708,201249,0
2012-12-27,15.81,15.874,15.336,15.778,555735,0
2012-12-28,15.81,15.81,15.557,15.589,348847,0
2012-12-31,15.557,15.935,15.336,15.81,494609,0
2013-01-02,16.159,16.349,16.062,16.096,594697,0
2013-01-03,16.127,16.315,16.062,16.222,229891,0
2013-01-04,16.349,16.537,16.188,16.222,453430,0
2013-01-07,16.159,16.441,16.096,16.285,398290,0
2013-01-08,16.315,16.411,16.188,16.411,287160,0
2013-01-09,16.505,16.568,16.285,16.411,388231,0
2013-01-10,16.441,16.568,16.285,16.38,283742,0
2013-01-11,16.441,16.475,16.159,16.349,278390,0
2013-01-14,16.315,16.441,16.188,16.315,175287,0
2013-01-15,16.188,16.411,16.032,16.38,207218,0
2013-01-16,16.285,16.411,16.127,16.251,119320,0
2013-01-17,16.285,16.38,16.159,16.349,159108,0
2013-01-18,16.315,16.38,16.188,16.315,109342,0
2013-01-22,16.315,16.411,16.188,16.411,211996,0
2013-01-23,16.441,16.475,16.188,16.38,222015,0
2013-01-24,16.38,16.665,16.349,16.665,629232,0
2013-01-25,16.727,17.043,16.632,17.011,499264,0
2013-01-28,17.011,17.265,16.886,17.169,612022,0
2013-01-29,17.139,17.265,16.948,17.043,361293,0
2013-01-30,16.98,17.075,16.568,16.791,365206,0
2013-01-31,16.695,16.98,16.537,16.695,566087,0
2013-02-01,16.759,17.232,16.695,17.106,422788,0
2013-02-04,16.948,17.139,16.791,16.853,237827,0
2013-02-05,17.011,17.106,16.853,17.106,205446,0
2013-02-06,16.917,17.265,16.917,17.265,330670,0
2013-02-07,17.296,17.359,17.043,17.043,227597,0
2013-02-08,17.139,17.232,16.948,17.169,185125,0
2013-02-11,17.139,17.296,17.106,17.265,137020,0
2013-02-12,17.232,17.393,17.106,17.328,233393,0
2013-02-13,17.328,17.393,17.232,17.296,260315,0
2013-02-14,17.296,17.393,17.169,17.296,178170,0
2013-02-15,17.265,17.58,17.201,17.393,520397,0
2013-02-19,17.393,17.549,17.265,17.393,273966,0
2013-02-20,17.359,17.485,16.632,16.632,542840,0
2013-02-21,16.632,17.232,16.632,17.139,776249,0
2013-02-22,17.296,17.895,17.139,17.707,420547,0
2013-02-25,17.74,17.804,17.075,17.106,327941,0
2013-02-26,17.232,17.296,16.853,17.265,265666,0
2013-02-27,17.265,17.866,17.139,17.455,412347,0
2013-02-28,17.485,18.057,17.423,17.74,782358,0
2013-03-01,17.549,18.022,17.328,17.992,496679,0
2013-03-04,18.022,18.309,17.804,17.959,369452,0
2013-03-05,18.118,18.34,18.022,18.244,413726,0
2013-03-06,18.372,18.497,18.118,18.309,327790,0
2013-03-07,18.275,18.56,18.022,18.022,1040299,0
2013-03-08,18.244,18.56,18.182,18.309,677963,0
2013-03-11,18.309,18.435,18.213,18.309,552233,0
2013-03-12,18.467,18.624,18.309,18.497,554924,0
2013-03-13,18.467,18.594,18.309,18.56,218725,0
2013-03-14,18.657,19.413,18.34,19.322,1045665,0
2013-03-15,19.258,19.921,19.258,19.573,1023984,0
2013-03-18,19.384,19.732,19.258,19.476,447056,0
2013-03-19,19.509,19.509,18.751,18.941,317715,0
2013-03-20,18.971,18.971,18.624,18.814,371016,0
2013-03-21,18.751,18.971,18.56,18.56,372464,0
2013-03-22,18.687,18.72,18.435,18.56,279481,0
2013-03-25,18.657,18.72,18.34,18.435,389088,0
2013-03-26,18.594,18.72,18.467,18.72,397892,0
2013-03-27,18.656,18.72,18.494,18.527,335795,0
2013-03-28,18.527,18.72,18.527,18.656,399548,0
2013-04-01,18.687,18.781,18.336,18.593,306293,0
2013-04-02,18.72,18.815,18.304,18.336,248591,0
2013-04-03,18.527,18.593,18.078,18.4,861467,0
2013-04-04,18.431,18.593,18.272,18.559,194782,0
2013-04-05,18.368,18.623,18.272,18.464,269054,0
2013-04-08,18.593,19.007,18.4,19.007,271930,0
2013-04-09,19.102,19.102,18.593,18.593,191704,0
2013-04-10,18.781,19.102,18.623,18.974,665055,0
2013-04-11,18.943,19.453,18.943,19.102,516320,0
2013-04-12,19.037,19.197,18.943,19.007,317076,0
2013-04-15,19.007,19.037,18.494,18.494,468182,0
2013-04-16,18.656,19.197,18.464,19.007,446623,0
2013-04-17,18.909,19.037,18.336,18.431,364014,0
2013-04-18,18.431,18.72,18.208,18.368,457749,0
2013-04-19,18.304,18.687,18.304,18.494,331990,0
2013-04-22,18.593,18.781,18.144,18.593,401730,0
2013-04-23,18.781,18.943,18.593,18.943,291772,0
2013-04-24,19.071,19.071,18.72,18.846,174197,0
2013-04-25,18.909,18.974,18.656,18.656,206232,0
2013-04-26,18.687,18.687,18.272,18.4,259545,0
2013-04-29,18.527,18.751,18.368,18.72,199881,0
2013-04-30,18.815,19.135,18.593,19.102,459565,0
2013-05-01,19.037,19.391,18.623,18.751,568123,0
2013-05-02,18.909,19.007,18.494,18.815,218267,0
2013-05-03,19.102,19.231,18.879,18.974,275527,0
2013-05-06,19.037,19.071,18.751,19.007,219430,0
2013-05-07,19.071,19.231,18.909,19.135,169068,0
2013-05-08,19.135,19.231,18.846,18.974,233203,0
2013-05-09,19.007,19.071,18.751,18.909,190510,0
2013-05-10,18.974,19.102,18.846,18.974,175726,0
2013-05-13,19.007,19.135,18.879,19.071,325515,0
2013-05-14,19.135,19.231,19.037,19.166,236357,0
2013-05-15,19.166,19.582,19.007,19.485,361122,0
2013-05-16,19.485,19.614,19.263,19.421,168465,0
2013-05-17,19.548,19.614,19.421,19.518,178376,0
2013-05-20,19.485,19.678,19.358,19.614,160570,0
2013-05-21,19.678,19.805,19.391,19.709,221230,0
2013-05-22,19.741,19.932,19.071,19.135,406985,0
2013-05-23,19.007,19.037,18.656,18.72,253491,0
2013-05-24,18.687,19.037,18.464,19.007,223978,0
2013-05-28,19.294,19.518,18.943,19.102,551542,0
2013-05-29,18.974,19.007,18.687,18.72,283761,0
2013-05-30,18.72,18.943,18.494,18.593,335636,0
2013-05-31,18.444,18.607,18.183,18.28,595894,0
2013-06-03,18.336,18.846,18.208,18.464,576013,0
2013-06-04,18.431,18.879,18.336,18.781,547144,0
2013-06-05,18.751,18.879,17.857,17.857,321725,0
2013-06-06,17.887,18.272,17.731,18.272,2634181,0
2013-06-07,18.272,18.272,17.731,17.92,598319,0
2013-06-10,18.049,18.431,17.731,18.304,380576,0
2013-06-11,18.112,18.176,17.568,17.857,931638,0
2013-06-12,17.92,18.015,17.377,17.506,390782,0
2013-06-13,17.473,17.857,17.473,17.794,2396851,0
2013-06-14,17.887,18.4,17.887,18.272,874877,0
2013-06-17,18.527,18.751,18.336,18.527,688247,0
2013-06-18,18.527,18.879,18.464,18.846,697702,0
2013-06-19,18.879,18.974,18.208,18.272,432234,0
2013-06-20,18.049,18.049,17.186,17.377,641142,0
2013-06-21,17.441,17.665,17.313,17.345,850059,0
2013-06-24,17.122,17.603,16.835,17.09,533780,0
2013-06-25,17.25,17.441,16.898,17.313,875729,0
2013-06-26,17.537,17.665,17.377,17.473,518333,0
2013-06-27,17.698,18.119,17.441,18.087,544406,0
2013-06-28,18.021,18.314,17.892,18.215,1182576,0
2013-07-01,18.314,18.379,18.087,18.215,250026,0
2013-07-02,18.15,18.539,18.15,18.473,252351,0
2013-07-03,18.345,18.41,18.021,18.057,304091,0
2013-07-05,18.379,18.41,17.956,18.345,314004,0
2013-07-08,18.379,18.67,18.248,18.248,355556,0
2013-07-09,18.28,18.699,18.28,18.507,368451,0
2013-07-10,18.473,18.539,18.057,18.248,671407,0
2013-07-11,18.473,18.635,18.087,18.507,634884,0
2013-07-12,18.539,18.67,18.379,18.539,266519,0
2013-07-15,18.605,18.862,18.507,18.862,215660,0
2013-07-16,18.828,19.025,18.798,18.862,227759,0
2013-07-17,18.862,19.057,18.734,18.798,183982,0
2013-07-18,18.798,19.444,18.798,19.41,412324,0
2013-07-19,19.507,19.573,19.345,19.507,417609,0
2013-07-22,19.573,19.701,19.444,19.701,275371,0
2013-07-23,19.701,19.766,19.474,19.573,229556,0
2013-07-24,19.67,19.67,19.251,19.541,548272,0
2013-07-25,19.444,20.054,19.444,19.897,532766,0
2013-07-26,19.766,19.897,19.573,19.766,334545,0
2013-07-29,19.736,19.897,19.38,19.541,422069,0
2013-07-30,19.573,19.897,19.507,19.67,281605,0
2013-07-31,19.41,19.41,18.798,18.96,1165263,0
2013-08-01,18.314,18.57,17.826,17.926,1695364,0
2013-08-02,17.862,18.183,17.799,17.862,416973,0
2013-08-05,17.862,17.926,17.506,17.892,600406,0
2013-08-06,17.892,17.991,17.604,17.667,421665,0
2013-08-07,17.569,17.826,17.441,17.799,962167,0
2013-08-08,17.862,17.956,17.312,17.604,978640,0
2013-08-09,17.569,18.183,17.569,18.183,619090,0
2013-08-12,18.087,18.41,17.862,18.41,695024,0
2013-08-13,18.379,18.473,18.183,18.28,446987,0
2013-08-14,18.248,18.28,17.926,17.926,182808,0
2013-08-15,17.698,17.698,17.312,17.344,339059,0
2013-08-16,17.344,17.441,16.989,17.053,280335,0
2013-08-19,16.989,17.151,16.762,16.892,366553,0
2013-08-20,16.925,17.344,16.827,17.151,214576,0
2013-08-21,17.086,17.279,16.858,16.989,264451,0
2013-08-22,17.053,17.151,16.989,17.151,156066,0
2013-08-23,17.151,17.698,17.151,17.667,262073,0
2013-08-26,17.667,17.732,17.279,17.344,184994,0
2013-08-27,17.117,17.312,16.989,17.021,243818,0
2013-08-28,16.989,17.086,16.731,16.827,388910,0
2013-08-29,16.795,17.021,16.762,17.021,172497,0
2013-08-30,16.925,17.086,16.858,16.925,414760,0
2013-09-03,17.105,17.139,16.78,17.04,325543,0
2013-09-04,17.04,17.334,17.007,17.17,468631,0
2013-09-05,17.235,17.432,17.04,17.139,576322,0
2013-09-06,17.4,17.562,17.235,17.432,288926,0
2013-09-09,17.537,17.826,17.441,17.762,328500,0
2013-09-10,17.821,17.987,17.757,17.987,182310,0
2013-09-11,17.956,18.28,17.956,18.087,181700,0
2013-09-12,18.15,18.215,17.826,17.956,149618,0
2013-09-13,17.953,18.018,17.596,17.821,627041,0
2013-09-16,17.991,18.15,17.762,17.956,319994,0
2013-09-17,17.922,18.118,17.887,17.887,454391,0
2013-09-18,17.857,18.314,17.727,18.084,664847,0
2013-09-19,18.149,18.248,18.018,18.084,350731,0
2013-09-20,18.248,18.248,17.727,17.821,763005,0
2013-09-23,17.792,17.953,17.757,17.792,268495,0
2013-09-24,17.821,18.9,17.792,18.444,1590059,0
2013-09-25,18.509,18.607,18.248,18.346,389108,0
2013-09-26,18.379,18.444,18.118,18.28,323988,0
2013-09-27,18.118,18.411,18.118,18.379,498243,0
2013-09-30,18.183,18.411,18.149,18.248,283720,0
2013-10-01,18.411,18.934,18.346,18.934,539107,0
2013-10-02,18.704,18.869,18.476,18.574,469247,0
2013-10-03,18.509,18.607,18.018,18.018,295868,0
2013-10-04,17.987,18.314,17.953,18.314,288363,0
2013-10-07,18.183,18.704,18.118,18.476,970046,0
2013-10-08,18.411,18.607,18.248,18.248,297621,0
2013-10-09,18.248,18.476,18.183,18.379,693060,0
2013-10-10,18.607,18.803,18.509,18.803,1282478,0
2013-10-11,18.672,19.228,18.672,19.161,752152,0
2013-10-14,19.031,19.26,18.934,18.966,749026,0
2013-10-15,18.966,19.031,18.803,19,522617,0
2013-10-16,19.096,19.13,18.934,18.966,356535,0
2013-10-17,18.9,19.228,18.869,19.195,791255,0
2013-10-18,19.326,19.392,19.13,19.195,521591,0
2013-10-21,19.26,19.26,18.869,18.966,324781,0
2013-10-22,19.031,19.195,18.704,18.834,606264,0
2013-10-23,18.771,18.966,18.738,18.834,333212,0
2013-10-24,18.869,19.096,18.834,19.066,244792,0
2013-10-25,19.228,19.228,18.966,19.031,237935,0
2013-10-28,19.066,19.066,18.869,18.934,386612,0
2013-10-29,19,19,18.476,18.771,312751,0
2013-10-30,18.834,18.869,18.509,18.574,161244,0
2013-10-31,18.509,18.672,18.379,18.509,270525,0
2013-11-01,18.476,18.672,18.054,18.444,307864,0
2013-11-04,18.574,18.934,18.476,18.9,293761,0
2013-11-05,18.771,18.834,18.346,18.379,253090,0
2013-11-06,18.574,18.639,18.018,18.054,429228,0
2013-11-07,18.118,18.314,17.821,18.214,383995,0
2013-11-08,18.084,18.28,17.531,18.183,340280,0
2013-11-11,17.953,18.639,17.727,18.411,418482,0
2013-11-12,18.411,18.574,18.183,18.444,232036,0
2013-11-13,18.28,18.574,18.183,18.444,208097,0
2013-11-14,18.379,18.738,18.379,18.54,188227,0
2013-11-15,18.476,18.803,18.444,18.639,296126,0
2013-11-18,18.738,18.9,18.509,18.509,186841,0
2013-11-19,18.509,18.574,18.183,18.444,229936,0
2013-11-20,18.444,18.738,17.987,18.183,296475,0
2013-11-21,18.314,18.672,18.214,18.444,225872,0
2013-11-22,18.411,18.54,18.054,18.444,446485,0
2013-11-25,18.574,18.574,18.214,18.28,319059,0
2013-11-26,18.411,18.738,18.411,18.54,508973,0
2013-11-27,18.607,18.803,18.379,18.738,249111,0
2013-11-29,18.771,18.803,18.574,18.704,317756,0
2013-12-02,18.704,18.738,18.28,18.346,383509,0
2013-12-03,18.314,18.444,18.183,18.346,333512,0
2013-12-04,18.214,18.607,18.118,18.314,260631,0
2013-12-05,18.28,18.704,18.183,18.54,573155,0
2013-12-06,18.738,18.966,18.509,18.672,685035,0
2013-12-09,18.738,18.738,18.54,18.607,310336,0
2013-12-10,18.607,18.738,18.444,18.444,234849,0
2013-12-11,18.509,18.639,17.596,17.627,639634,0
2013-12-12,17.692,17.953,17.4,17.692,452992,0
2013-12-13,17.692,17.987,17.692,17.821,254140,0
2013-12-16,17.821,18.054,17.821,17.953,380801,0
2013-12-17,17.922,18.149,17.887,18.084,351370,0
2013-12-18,18.018,18.444,17.922,18.346,356871,0
2013-12-19,18.28,18.346,17.953,17.987,438814,0
2013-12-20,18.118,18.314,17.922,18.149,848554,0
2013-12-23,18.28,18.672,18.214,18.346,603418,0
2013-12-24,18.346,18.607,18.248,18.28,135305,0
2013-12-26,18.149,18.476,18.084,18.444,523915,0
2013-12-27,18.54,18.54,18.183,18.379,324925,0
2013-12-30,18.345,18.541,18.345,18.445,187610,0
2013-12-31,18.412,18.541,18.246,18.379,337540,0
2014-01-02,18.313,18.345,17.947,17.983,317283,0
2014-01-03,17.983,18.08,17.881,17.947,642800,0
2014-01-06,18.015,18.049,17.654,17.983,1263960,0
2014-01-07,18.049,18.278,18.015,18.18,313061,0
2014-01-08,18.146,18.313,17.947,18.115,238011,0
2014-01-09,18.115,18.246,17.751,18.115,257657,0
2014-01-10,18.146,18.278,17.751,18.18,491607,0
2014-01-13,18.18,18.541,18.049,18.412,909468,0
2014-01-14,18.445,18.741,18.445,18.575,1241538,0
2014-01-15,18.575,18.807,18.511,18.511,247056,0
2014-01-16,18.541,18.775,18.246,18.379,477345,0
2014-01-17,18.313,18.609,18.278,18.477,451642,0
2014-01-21,18.575,18.708,18.511,18.575,324949,0
2014-01-22,18.511,18.675,18.445,18.541,458360,0
2014-01-23,18.477,18.541,18.313,18.445,541521,0
2014-01-24,18.313,18.412,18.015,18.18,555088,0
2014-01-27,18.246,18.246,17.654,17.786,366139,0
2014-01-28,17.851,18.08,17.786,17.916,435229,0
2014-01-29,17.815,18.015,17.685,17.815,463943,0
2014-01-30,17.881,18.146,17.815,17.947,270363,0
2014-01-31,17.72,18.049,17.619,17.916,328418,0
2014-02-03,17.851,18.049,17.39,17.52,514385,0
2014-02-04,17.553,17.815,17.421,17.654,393400,0
2014-02-05,17.553,17.654,17.256,17.322,350991,0
2014-02-06,17.355,17.685,17.256,17.322,1026885,0
2014-02-07,17.322,17.553,17.092,17.289,851129,0
2014-02-10,17.355,17.619,17.222,17.487,495793,0
2014-02-11,17.553,17.881,17.455,17.851,416066,0
2014-02-12,17.815,18.049,17.751,17.916,268905,0
2014-02-13,17.751,17.983,17.751,17.947,191779,0
2014-02-14,17.983,18.08,17.815,17.947,441744,0
2014-02-18,17.947,18.146,17.815,17.916,385200,0
2014-02-19,17.815,18.278,17.815,17.881,373221,0
2014-02-20,18.015,18.049,17.786,17.786,379804,0
2014-02-21,17.851,17.881,17.222,17.421,1361314,0
2014-02-24,17.421,18.18,17.39,17.654,5742522,0
2014-02-25,17.751,17.815,17.586,17.786,933482,0
2014-02-26,17.851,18.675,17.851,18.278,1956668,0
2014-02-27,18.313,18.609,18.18,18.345,792093,0
2014-02-28,18.345,18.708,18.213,18.541,880846,0
2014-03-03,18.412,18.775,18.213,18.741,568462,0
2014-03-04,18.839,19.334,18.807,19.202,878185,0
2014-03-05,19.137,19.567,19.104,19.5,824016,0
2014-03-06,19.567,19.796,19.302,19.699,771313,0
2014-03-07,19.796,19.963,19.6,19.796,929642,0
2014-03-10,19.796,19.796,19.202,19.202,504410,0
2014-03-11,19.17,19.5,19.072,19.137,458053,0
2014-03-12,19.104,19.302,19.006,19.202,221121,0
2014-03-13,19.334,19.401,19.006,19.072,252030,0
2014-03-14,19.072,19.302,19.006,19.17,227929,0
2014-03-17,19.237,19.368,19.037,19.302,310939,0
2014-03-18,19.268,19.567,19.237,19.534,272911,0
2014-03-19,19.436,19.567,19.17,19.268,408481,0
2014-03-20,19.17,19.302,18.971,19.137,470651,0
2014-03-21,19.202,19.202,18.939,19.137,1352647,0
2014-03-24,19.137,19.17,18.708,18.775,613899,0
2014-03-25,18.807,19.037,18.708,18.971,1285083,0
2014-03-26,19.006,19.104,18.477,18.642,577533,0
2014-03-27,18.609,18.976,18.54,18.943,1159763,0
2014-03-28,18.943,19.243,18.908,19.109,618389,0
2014-03-31,19.141,19.509,19.042,19.443,505981,0
2014-04-01,19.443,19.576,19.177,19.443,414811,0
2014-04-02,19.408,19.643,19.311,19.576,509517,0
2014-04-03,19.61,19.61,19.408,19.443,484167,0
2014-04-04,19.576,19.576,19.076,19.141,475222,0
2014-04-07,19.076,19.207,19.01,19.042,439881,0
2014-04-08,19.01,19.207,18.876,19.141,341843,0
2014-04-09,19.243,19.243,19.042,19.109,361784,0
2014-04-10,19.141,19.141,18.709,18.841,506129,0
2014-04-11,18.642,18.876,18.409,18.475,875564,0
2014-04-14,18.642,18.841,18.475,18.776,477854,0
2014-04-15,18.776,18.908,18.642,18.841,316909,0
2014-04-16,18.943,19.243,18.809,19.207,301948,0
2014-04-17,19.109,19.378,19.01,19.311,268658,0
2014-04-21,19.243,19.408,19.109,19.341,401471,0
2014-04-22,19.311,19.443,19.207,19.341,252494,0
2014-04-23,19.378,19.378,19.042,19.177,421654,0
2014-04-24,19.207,19.341,19.177,19.275,253341,0
2014-04-25,19.207,19.275,18.809,19.042,431686,0
2014-04-28,19.042,19.243,18.841,19.207,403016,0
2014-04-29,19.341,19.341,18.943,19.076,228878,0
2014-04-30,18.908,19.408,18.809,19.378,312811,0
2014-05-01,19.275,19.541,19.01,19.541,446766,0
2014-05-02,19.61,19.978,19.576,19.743,484542,0
2014-05-05,19.677,19.743,19.443,19.709,480921,0
2014-05-06,19.61,19.743,19.475,19.576,522450,0
2014-05-07,19.677,19.677,19.408,19.61,276030,0
2014-05-08,19.677,19.909,19.576,19.643,413439,0
2014-05-09,19.576,19.775,19.541,19.775,218277,0
2014-05-12,19.876,20.444,19.743,20.311,905033,0
2014-05-13,20.209,20.61,20.111,20.543,996242,0
2014-05-14,20.476,20.476,20.009,20.075,425133,0
2014-05-15,20.046,20.177,19.876,20.143,692104,0
2014-05-16,20.075,20.276,19.978,20.276,414515,0
2014-05-19,20.276,20.543,20.111,20.543,444152,0
2014-05-20,20.476,20.51,20.311,20.377,401105,0
2014-05-21,20.409,21.143,20.343,21.143,1196511,0
2014-05-22,21.111,21.544,20.744,21.411,553186,0
2014-05-23,21.375,21.443,20.844,21.277,1198048,0
2014-05-27,21.411,21.777,21.244,21.676,804877,0
2014-05-28,21.544,21.612,20.911,20.944,990136,0
2014-05-29,21.111,21.21,20.944,21.011,497307,0
2014-05-30,21.076,21.177,20.844,21.111,1181313,0
2014-06-02,21.076,21.244,20.944,21.177,412232,0
2014-06-03,21.143,21.21,21.011,21.177,320749,0
2014-06-04,21.177,21.311,21.011,21.177,585391,0
2014-06-05,21.311,21.743,21.177,21.644,680168,0
2014-06-06,21.777,21.978,21.612,21.644,549139,0
2014-06-09,21.577,21.71,21.411,21.479,222204,0
2014-06-10,21.479,21.479,21.111,21.375,252447,0
2014-06-11,21.375,21.544,21.311,21.479,239133,0
2014-06-12,21.411,21.544,21.244,21.311,307628,0
2014-06-13,21.411,21.544,21.143,21.479,202040,0
2014-06-16,21.479,21.644,21.311,21.443,429819,0
2014-06-17,21.375,21.644,21.343,21.544,376927,0
2014-06-18,21.544,21.71,21.443,21.71,242902,0
2014-06-19,21.777,22.011,21.676,21.945,314327,0
2014-06-20,22.011,22.111,21.51,21.743,511888,0
2014-06-23,21.71,21.945,21.612,21.676,265847,0
2014-06-24,21.612,22.043,21.612,21.676,437062,0
2014-06-25,21.51,21.912,21.51,21.644,521784,0
2014-06-26,21.745,22.082,21.576,21.946,565223,0
2014-06-27,21.812,22.688,21.812,22.688,721136,0
2014-06-30,22.688,22.688,22.316,22.588,365966,0
2014-07-01,22.554,22.721,22.518,22.622,268610,0
2014-07-02,22.622,22.754,22.518,22.653,238020,0
2014-07-03,22.721,22.754,22.518,22.688,207528,0
2014-07-07,22.622,22.721,22.518,22.721,302681,0
2014-07-08,22.688,22.754,22.653,22.688,352870,0
2014-07-09,22.688,22.923,22.622,22.923,199762,0
2014-07-10,22.622,23.023,22.588,22.889,201484,0
2014-07-11,22.856,22.889,22.653,22.721,216498,0
2014-07-14,22.821,23.059,22.789,22.856,298494,0
2014-07-15,22.923,22.923,22.622,22.721,257987,0
2014-07-16,22.856,22.923,22.688,22.856,329240,0
2014-07-17,22.721,22.923,22.688,22.754,380908,0
2014-07-18,22.688,23.226,22.688,23.091,309139,0
2014-07-21,23.023,23.126,22.856,22.991,172422,0
2014-07-22,23.059,23.226,22.991,23.059,231724,0
2014-07-23,23.091,23.159,22.923,23.059,195790,0
2014-07-24,23.059,23.226,22.889,22.889,376186,0
2014-07-25,22.721,22.856,22.622,22.688,268282,0
2014-07-28,22.721,22.821,22.721,22.789,289666,0
2014-07-29,22.754,23.023,22.688,22.721,253972,0
2014-07-30,22.821,22.821,22.487,22.554,178883,0
2014-07-31,22.35,22.518,22.149,22.25,373643,0
2014-08-01,22.285,22.452,22.082,22.183,248920,0
2014-08-04,22.285,22.554,22.183,22.487,170225,0
2014-08-05,22.35,22.653,22.115,22.216,392934,0
2014-08-06,22.452,22.955,22.384,22.821,424556,0
2014-08-07,22.991,23.059,22.653,22.754,170650,0
2014-08-08,22.789,22.856,22.688,22.754,223087,0
2014-08-11,22.789,22.889,22.754,22.754,274179,0
2014-08-12,22.754,22.923,22.554,22.653,221664,0
2014-08-13,22.688,22.889,22.588,22.789,1107242,0
2014-08-14,22.789,22.923,22.622,22.622,464779,0
2014-08-15,22.856,22.856,22.35,22.452,504175,0
2014-08-18,22.622,23.226,22.622,23.226,338775,0
2014-08-19,23.294,23.394,23.091,23.159,259509,0
2014-08-20,23.023,23.294,22.856,23.226,186247,0
2014-08-21,23.226,23.294,23.159,23.192,179850,0
2014-08-22,23.226,23.226,22.889,23.023,120395,0
2014-08-25,23.091,23.091,22.923,23.059,129232,0
2014-08-26,23.059,23.226,23.059,23.091,115183,0
2014-08-27,23.059,23.327,23.059,23.226,583191,0
2014-08-28,23.091,23.226,22.856,22.856,333235,0
2014-08-29,22.856,23.126,22.754,22.856,445404,0
2014-09-02,22.991,23.36,22.955,23.192,595075,0
2014-09-03,23.192,23.394,23.126,23.159,208941,0
2014-09-04,23.192,23.226,22.789,22.889,216860,0
2014-09-05,22.821,23.126,22.821,23.091,160413,0
2014-09-08,22.991,23.259,22.923,22.955,134770,0
2014-09-09,22.955,22.991,22.688,22.688,151336,0
2014-09-10,22.622,22.622,22.183,22.25,320682,0
2014-09-11,22.183,22.588,22.183,22.452,745226,0
2014-09-12,22.487,22.487,21.778,21.946,243968,0
2014-09-15,21.879,21.946,21.676,21.711,150782,0
2014-09-16,21.711,22.082,21.576,22.013,283121,0
2014-09-17,21.981,22.588,21.981,22.35,317769,0
2014-09-18,22.35,22.384,22.183,22.25,193729,0
2014-09-19,22.285,22.518,21.946,22.047,368793,0
2014-09-22,22.013,22.25,21.879,21.914,196609,0
2014-09-23,21.879,21.914,21.544,21.576,313913,0
2014-09-24,21.544,21.879,21.508,21.644,171547,0
2014-09-25,21.612,21.914,21.373,21.812,585252,0
2014-09-26,21.812,22.082,21.745,22.082,267431,0
2014-09-29,21.914,22.013,21.711,21.981,210801,0
2014-09-30,22.013,22.151,21.674,21.674,350806,0
2014-10-01,21.607,21.742,21.369,21.404,345390,0
2014-10-02,21.335,21.607,20.925,21.267,357497,0
2014-10-03,21.472,21.708,21.267,21.607,192229,0
2014-10-06,21.607,21.81,21.502,21.64,321714,0
2014-10-07,21.572,21.81,21.404,21.54,545679,0
2014-10-08,21.435,22.388,21.435,22.252,486435,0
2014-10-09,22.321,22.557,21.946,21.981,303667,0
2014-10-10,21.913,22.694,21.913,22.252,489059,0
2014-10-13,22.321,22.557,21.913,21.913,507258,0
2014-10-14,22.082,22.761,22.082,22.184,563762,0
2014-10-15,22.082,22.321,21.607,21.981,488539,0
2014-10-16,21.777,22.525,21.777,22.422,328609,0
2014-10-17,22.592,22.694,22.252,22.354,352637,0
2014-10-20,22.354,22.83,22.219,22.83,211959,0
2014-10-21,23.001,23.306,22.83,23.306,356933,0
2014-10-22,23.443,23.681,23.274,23.376,377744,0
2014-10-23,23.51,23.716,23.443,23.51,405056,0
2014-10-24,23.58,23.647,23.306,23.613,228453,0
2014-10-27,23.547,23.784,23.443,23.784,165158,0
2014-10-28,23.818,24.193,23.75,24.158,370178,0
2014-10-29,24.056,24.328,23.851,24.089,216421,0
2014-10-30,24.396,24.567,23.988,24.532,440246,0
2014-10-31,24.77,24.907,24.532,24.806,606016,0
2014-11-03,24.736,24.872,24.669,24.77,361538,0
2014-11-04,24.703,25.111,24.599,25.077,452634,0
2014-11-05,25.316,25.316,24.975,25.247,575967,0
2014-11-06,25.111,25.213,24.77,25.077,665659,0
2014-11-07,25.144,25.316,24.872,24.975,546068,0
2014-11-10,24.975,25.281,24.975,25.281,231477,0
2014-11-11,25.281,25.316,25.077,25.111,190357,0
2014-11-12,25.111,25.181,25.044,25.111,273787,0
2014-11-13,25.111,25.452,25.111,25.181,362482,0
2014-11-14,25.008,25.247,24.635,24.703,509059,0
2014-11-17,24.736,25.111,24.703,24.736,274923,0
2014-11-18,24.838,25.008,24.736,24.907,327370,0
2014-11-19,24.939,24.939,24.396,24.466,379741,0
2014-11-20,24.328,24.77,24.294,24.736,245349,0
2014-11-21,25.008,25.213,24.77,24.939,334271,0
2014-11-24,24.939,25.077,24.599,24.939,395904,0
2014-11-25,25.077,25.077,24.806,24.872,391781,0
2014-11-26,24.939,25.181,24.872,25.181,168584,0
2014-11-28,25.247,25.486,25.144,25.213,313367,0
2014-12-01,25.144,25.213,24.77,24.838,456356,0
2014-12-02,24.77,25.213,24.499,25.077,329771,0
2014-12-03,25.044,25.486,24.907,25.281,370291,0
2014-12-04,25.213,25.486,25.008,25.316,276462,0
2014-12-05,25.213,25.349,25.111,25.281,437836,0
2014-12-08,25.281,25.417,24.806,24.838,563565,0
2014-12-09,24.669,25.144,24.669,25.077,498933,0
2014-12-10,25.044,25.181,24.703,24.736,646286,0
2014-12-11,24.838,25.077,24.806,24.907,477493,0
2014-12-12,24.806,25.044,24.567,24.77,554719,0
2014-12-15,24.907,24.939,24.362,24.429,342765,0
2014-12-16,24.328,24.736,24.262,24.635,403144,0
2014-12-17,24.635,25.077,24.532,25.008,496298,0
2014-12-18,25.213,25.247,24.635,24.669,1765728,0
2014-12-19,24.669,24.669,24.328,24.429,661978,0
2014-12-22,24.396,24.669,24.328,24.635,390435,0
2014-12-23,24.77,24.806,24.532,24.635,315103,0
2014-12-24,24.703,24.736,24.396,24.466,362548,0
2014-12-26,24.599,24.703,24.599,24.669,241718,0
2014-12-29,24.635,24.736,24.466,24.669,334657,0
2014-12-30,24.499,24.838,24.499,24.669,278339,0
2014-12-31,24.807,24.909,24.084,24.152,513782,0
2015-01-02,24.326,24.428,24.015,24.29,566423,0
2015-01-05,24.119,24.497,24.084,24.358,800154,0
2015-01-06,24.531,24.531,23.948,24.084,674661,0
2015-01-07,24.257,24.257,23.948,24.22,651159,0
2015-01-08,24.29,24.772,24.29,24.566,952620,0
2015-01-09,24.634,24.669,24.29,24.326,273473,0
2015-01-12,24.326,24.428,23.844,23.912,694881,0
2015-01-13,24.05,24.188,23.637,23.88,527727,0
2015-01-14,23.604,24.257,23.431,24.152,389450,0
2015-01-15,24.188,24.428,23.637,23.637,501099,0
2015-01-16,23.776,24.566,23.707,24.497,897099,0
2015-01-20,24.566,24.737,24.257,24.29,506899,0
2015-01-21,24.29,24.393,23.844,23.844,731495,0
2015-01-22,23.844,24.119,23.637,24.015,768267,0
2015-01-23,24.05,24.05,23.123,23.362,1082103,0
2015-01-26,23.295,23.398,23.018,23.398,1099534,0
2015-01-27,23.226,23.637,23.226,23.431,843737,0
2015-01-28,23.501,23.741,23.295,23.362,1036089,0
2015-01-29,23.431,23.501,23.191,23.398,577361,0
2015-01-30,23.259,23.431,22.882,22.949,745183,0
2015-02-02,22.917,23.054,22.47,22.882,565410,0
2015-02-03,22.814,23.259,22.709,23.191,981751,0
2015-02-04,23.054,23.191,22.814,22.917,549270,0
2015-02-05,22.917,23.088,22.847,23.018,507065,0
2015-02-06,23.018,23.018,22.265,22.541,444043,0
2015-02-09,22.573,22.746,22.265,22.47,712145,0
2015-02-10,22.541,22.677,22.16,22.541,373277,0
2015-02-11,22.503,22.677,22.091,22.366,458948,0
2015-02-12,22.435,22.882,22.435,22.64,1137962,0
2015-02-13,22.709,22.814,22.334,22.366,663002,0
2015-02-17,22.401,22.503,22.228,22.366,816423,0
2015-02-18,22.401,22.401,21.987,22.296,746548,0
2015-02-19,23.018,23.362,22.334,23.362,2770507,0
2015-02-20,23.295,23.329,22.709,22.882,1699380,0
2015-02-23,22.917,23.088,22.64,22.746,330143,0
2015-02-24,22.882,23.191,22.503,23.157,957296,0
2015-02-25,23.226,23.226,22.949,23.018,590842,0
2015-02-26,23.054,23.157,22.847,22.847,300714,0
2015-02-27,22.882,23.191,22.709,23.054,541655,0
2015-03-02,23.191,23.673,23.088,23.398,794854,0
2015-03-03,23.259,23.362,23.088,23.226,413275,0
2015-03-04,23.191,23.226,22.677,22.746,335620,0
2015-03-05,22.814,22.882,22.503,22.541,386555,0
2015-03-06,22.334,22.334,21.612,21.612,553768,0
2015-03-09,21.714,22.196,21.612,22.023,704623,0
2015-03-10,21.852,21.955,21.714,21.747,714958,0
2015-03-11,21.852,21.987,21.576,21.955,578509,0
2015-03-12,22.127,22.47,22.091,22.47,295133,0
2015-03-13,22.503,22.503,21.92,22.334,296442,0
2015-03-16,22.47,22.677,22.334,22.47,342866,0
2015-03-17,22.47,22.64,22.265,22.573,197541,0
2015-03-18,22.541,22.917,22.196,22.847,267337,0
2015-03-19,22.746,23.088,22.746,23.088,315770,0
2015-03-20,23.191,23.604,23.088,23.604,946727,0
2015-03-23,23.604,23.81,23.295,23.295,285643,0
2015-03-24,23.226,23.362,22.986,23.226,391969,0
2015-03-25,22.847,22.847,21.955,22.127,929175,0
2015-03-26,22.023,22.541,21.937,22.334,580228,0
2015-03-27,22.366,22.612,22.264,22.472,385322,0
2015-03-30,22.505,22.819,22.402,22.784,348475,0
2015-03-31,22.713,22.853,22.227,22.472,627711,0
2015-04-01,22.472,22.681,22.227,22.643,485441,0
2015-04-02,22.612,22.993,22.576,22.749,737835,0
2015-04-06,22.749,23.061,22.612,22.853,400473,0
2015-04-07,22.853,22.853,22.436,22.505,369615,0
2015-04-08,22.472,22.749,22.436,22.681,467793,0
2015-04-09,22.681,22.681,22.227,22.542,378488,0
2015-04-10,22.749,22.923,22.472,22.505,328004,0
2015-04-13,22.612,22.749,22.472,22.505,443001,0
2015-04-14,22.366,22.713,22.227,22.264,263825,0
2015-04-15,22.366,22.402,22.194,22.227,208993,0
2015-04-16,22.264,22.505,22.088,22.264,257957,0
2015-04-17,22.054,22.264,22.019,22.194,573689,0
2015-04-20,22.264,22.819,22.194,22.681,690866,0
2015-04-21,22.681,22.887,22.542,22.542,253382,0
2015-04-22,22.542,22.956,22.472,22.956,270277,0
2015-04-23,22.923,22.993,22.749,22.853,158875,0
2015-04-24,22.923,23.061,22.819,22.887,674939,0
2015-04-27,23.096,23.236,22.713,22.819,576567,0
2015-04-28,22.887,23.374,22.227,23.061,2510210,0
2015-04-29,22.956,23.303,22.819,23.026,1115072,0
2015-04-30,22.819,22.923,22.227,22.334,749810,0
2015-05-01,22.366,22.505,22.194,22.227,678380,0
2015-05-04,22.296,22.576,22.194,22.472,542075,0
2015-05-05,22.334,22.402,21.95,22.125,958988,0
2015-05-06,22.125,22.158,21.811,21.984,480769,0
2015-05-07,21.95,22.505,21.88,22.334,459444,0
2015-05-08,22.542,22.923,22.472,22.576,310066,0
2015-05-11,22.505,22.612,22.334,22.505,482733,0
2015-05-12,22.366,22.681,22.194,22.436,575467,0
2015-05-13,22.436,22.576,22.194,22.334,401252,0
2015-05-14,22.472,22.887,22.402,22.887,286569,0
2015-05-15,22.923,23.026,22.713,22.956,215823,0
2015-05-18,22.853,22.956,22.681,22.819,240468,0
2015-05-19,22.749,22.784,22.542,22.749,181737,0
2015-05-20,22.819,22.923,22.612,22.749,298145,0
2015-05-21,22.956,22.956,22.366,22.505,266992,0
2015-05-22,22.436,22.612,22.296,22.334,171343,0
2015-05-26,22.227,22.334,22.158,22.264,338592,0
2015-05-27,22.366,22.472,22.194,22.402,184244,0
2015-05-28,22.436,22.542,22.227,22.366,189501,0
2015-05-29,22.366,22.505,22.019,22.088,1236864,0
2015-06-01,22.227,22.542,22.019,22.505,376181,0
2015-06-02,22.334,22.749,22.334,22.436,277438,0
2015-06-03,22.436,22.542,22.227,22.296,204829,0
2015-06-04,22.158,22.296,22.125,22.227,198063,0
2015-06-05,21.95,22.194,21.777,22.158,240561,0
2015-06-08,22.125,22.227,21.95,22.088,241167,0
2015-06-09,22.019,22.158,21.95,22.088,314922,0
2015-06-10,22.194,22.472,22.088,22.366,292105,0
2015-06-11,22.436,22.713,22.402,22.576,531989,0
2015-06-12,22.576,22.643,22.334,22.436,205809,0
2015-06-15,22.366,22.436,22.019,22.054,459152,0
2015-06-16,22.019,22.194,22.019,22.088,462376,0
2015-06-17,22.088,22.125,21.742,21.916,1092529,0
2015-06-18,22.019,22.402,21.984,22.402,1145677,0
2015-06-19,22.402,22.681,22.334,22.542,1182246,0
2015-06-22,22.576,22.802,22.542,22.643,468237,0
2015-06-23,22.505,22.853,22.289,22.749,747649,0
2015-06-24,22.765,23.035,22.688,22.696,904774,0
2015-06-25,22.794,22.81,22.427,22.462,660613,0
2015-06-26,22.334,22.758,22.114,22.714,1370830,0
2015-06-29,22.681,22.844,22.193,22.253,824222,0
2015-06-30,22.454,22.454,22.132,22.324,856781,0
2015-07-01,22.576,22.958,22.324,22.942,832376,0
2015-07-02,23.047,23.394,22.958,23.219,640791,0
2015-07-06,23.106,23.681,22.976,23.646,798494,0
2015-07-07,23.855,24.351,23.716,24.179,971813,0
2015-07-08,24.048,24.281,23.899,24.005,672608,0
2015-07-09,24.179,24.196,23.89,23.934,731072,0
2015-07-10,24.179,24.319,23.943,24.186,728773,0
2015-07-13,24.379,24.665,24.179,24.334,691676,0
2015-07-14,24.569,24.647,24.379,24.456,756802,0
2015-07-15,24.439,24.805,24.395,24.622,2028775,0
2015-07-16,24.7,24.9,24.552,24.604,712350,0
2015-07-17,24.561,24.683,24.509,24.561,495381,0
2015-07-20,24.509,24.596,24.36,24.482,709480,0
2015-07-21,24.569,24.683,24.421,24.448,419118,0
2015-07-22,24.413,24.63,24.395,24.482,437265,0
2015-07-23,24.518,24.518,23.299,23.506,1048882,0
2015-07-24,23.515,23.55,23.212,23.324,840416,0
2015-07-27,23.254,23.455,22.906,23.011,771847,0
2015-07-28,23.082,23.306,22.758,22.888,1063012,0
2015-07-29,24.552,24.822,23.751,23.829,1558853,0
2015-07-30,23.759,23.943,23.404,23.428,876827,0
2015-07-31,23.506,23.674,23.315,23.611,642745,0
2015-08-03,23.62,23.785,23.515,23.708,640885,0
2015-08-04,23.734,23.785,23.246,23.412,808600,0
2015-08-05,23.482,23.482,22.819,23.072,752664,0
2015-08-06,23.011,23.037,22.218,22.62,620066,0
2015-08-07,22.472,22.75,22.375,22.436,427272,0
2015-08-10,22.612,22.612,22.227,22.515,424286,0
2015-08-11,22.42,22.854,22.296,22.795,436275,0
2015-08-12,22.402,22.542,21.548,21.975,1213705,0
2015-08-13,21.887,22.132,21.566,21.958,413375,0
2015-08-14,21.923,22.01,21.844,21.966,347215,0
2015-08-17,21.897,22.157,21.766,22.095,310807,0
2015-08-18,22.053,22.211,22.002,22.095,293922,0
2015-08-19,21.966,22.036,21.8,21.931,350890,0
2015-08-20,21.862,21.923,21.663,21.687,383052,0
2015-08-21,21.339,21.81,21.183,21.592,928742,0
2015-08-24,20.799,21.523,20.556,20.86,690253,0
2015-08-25,21.366,21.402,20.452,20.538,848571,0
2015-08-26,20.92,21.252,20.634,21.2,743245,0
2015-08-27,21.366,21.81,21.235,21.583,532368,0
2015-08-28,21.566,21.74,21.269,21.714,414752,0
2015-08-31,21.602,21.723,21.278,21.278,611160,0
2015-09-01,20.896,21.086,20.774,20.906,619429,0
2015-09-02,21.114,21.122,20.827,21.105,389254,0
2015-09-03,21.165,21.356,20.809,20.896,334811,0
2015-09-04,20.652,20.79,20.434,20.721,260841,0
2015-09-08,21.009,21.443,20.844,21.313,498255,0
2015-09-09,21.434,21.503,21.052,21.096,277497,0
2015-09-10,21.052,21.479,20.965,21.062,283459,0
2015-09-11,21.016,21.402,21.016,21.392,201000,0
2015-09-14,21.434,21.462,21.2,21.305,199163,0
2015-09-15,21.348,21.348,20.53,20.851,590599,0
2015-09-16,20.809,20.982,20.774,20.965,423023,0
2015-09-17,20.992,21.417,20.827,21.165,322512,0
2015-09-18,20.851,21.052,20.113,20.225,1083915,0
2015-09-21,20.285,20.712,20.285,20.53,399016,0
2015-09-22,20.313,20.521,19.989,20.034,612655,0
2015-09-23,20.128,20.313,19.964,20.268,539028,0
2015-09-24,20.164,20.303,20.025,20.034,483606,0
2015-09-25,20.173,20.485,20.025,20.303,538798,0
2015-09-28,20.259,20.277,19.651,19.747,556037,0
2015-09-29,19.783,19.924,19.598,19.651,537890,0
2015-09-30,19.747,20.055,19.564,19.969,781871,0
2015-10-01,20.022,20.303,19.89,20.285,534372,0
2015-10-02,20.181,20.365,19.757,20.365,734436,0
2015-10-05,20.682,21.255,20.478,21.228,513039,0
2015-10-06,21.185,21.468,21.052,21.308,304691,0
2015-10-07,21.335,21.845,21.317,21.845,327388,0
2015-10-08,21.829,22.278,21.732,22.092,383333,0
2015-10-09,22.1,22.136,21.916,22.048,193139,0
2015-10-12,22.076,22.515,22.076,22.154,311741,0
2015-10-13,22.136,22.136,21.855,21.951,443704,0
2015-10-14,21.88,22.11,21.671,21.686,281994,0
2015-10-15,21.793,22.199,21.652,22.199,306506,0
2015-10-16,22.27,22.401,22.162,22.312,356210,0
2015-10-19,22.241,22.435,22.208,22.347,313618,0
2015-10-20,22.322,22.586,22.208,22.454,269050,0
2015-10-21,22.472,22.472,21.757,21.784,328294,0
2015-10-22,21.855,22.285,21.723,22.127,390709,0
2015-10-23,22.056,22.056,20.964,21.194,493065,0
2015-10-26,21.167,21.211,20.779,20.876,404667,0
2015-10-27,20.832,20.928,20.383,20.648,536415,0
2015-10-28,20.71,20.991,20.277,20.779,641496,0
2015-10-29,20.779,22.233,20.725,21.458,1044118,0
2015-10-30,21.468,21.468,20.762,21.159,449604,0
2015-11-02,21.14,21.757,21.078,21.677,332814,0
2015-11-03,21.608,21.671,21.371,21.52,252717,0
2015-11-04,21.52,21.943,21.371,21.88,466898,0
2015-11-05,21.836,22.083,21.572,22.004,403644,0
2015-11-06,21.74,21.836,21.529,21.81,358139,0
2015-11-09,21.671,21.829,21.238,21.439,392792,0
2015-11-10,21.421,21.766,21.421,21.723,317742,0
2015-11-11,21.784,21.889,21.662,21.793,379473,0
2015-11-12,21.704,21.775,21.377,21.414,399219,0
2015-11-13,21.371,21.529,20.787,20.824,347700,0
2015-11-16,20.824,20.904,20.701,20.876,363133,0
2015-11-17,20.876,20.999,20.541,20.541,381063,0
2015-11-18,20.549,20.753,20.365,20.744,666916,0
2015-11-19,20.744,20.753,20.374,20.426,630716,0
2015-11-20,20.507,20.549,20.355,20.402,611992,0
2015-11-23,20.347,20.701,20.347,20.568,450285,0
2015-11-24,20.436,20.725,20.347,20.717,429971,0
2015-11-25,20.753,21.062,20.71,20.974,227071,0
2015-11-27,20.964,21.115,20.849,20.928,128797,0
2015-11-30,20.999,21.123,20.77,20.806,600303,0
2015-12-01,20.885,21.265,20.814,21.123,506331,0
2015-12-02,20.832,21.078,20.497,20.507,347187,0
2015-12-03,20.692,20.692,20.224,20.243,428125,0
2015-12-04,20.233,20.507,20.101,20.383,279271,0
2015-12-07,20.33,20.374,20.047,20.083,433829,0
2015-12-08,19.978,20.181,19.933,19.969,405609,0
2015-12-09,19.89,20.303,19.757,19.854,471393,0
2015-12-10,19.854,20.031,19.704,19.969,435191,0
2015-12-11,19.863,20.031,19.687,19.747,514739,0
2015-12-14,19.747,19.871,19.361,19.598,508284,0
2015-12-15,19.809,20.012,19.669,19.792,594175,0
2015-12-16,19.863,20.047,19.492,19.942,644674,0
2015-12-17,19.474,20.162,18.92,19.907,1074646,0
2015-12-18,19.88,20.022,19.263,19.404,1407707,0
2015-12-21,19.457,19.616,19.272,19.404,587707,0
2015-12-22,19.432,19.537,19.229,19.326,377283,0
2015-12-23,19.395,19.722,19.308,19.704,288351,0
2015-12-24,19.704,19.863,19.63,19.757,118534,0
2015-12-28,19.712,19.766,19.502,19.741,246190,0
2015-12-29,19.792,20.092,19.736,20.083,263202,0
2015-12-30,20.055,20.122,19.793,19.815,257552,0
2015-12-31,19.797,19.86,19.413,19.413,512657,0
2016-01-04,19.101,19.12,18.47,18.665,743048,0
2016-01-05,18.682,18.914,18.36,18.842,654582,0
2016-01-06,18.594,18.824,18.112,18.264,1012642,0
2016-01-07,17.878,18.298,17.844,17.941,746515,0
2016-01-08,18.012,18.112,17.495,17.514,605834,0
2016-01-11,17.55,17.746,17.514,17.595,321100,0
2016-01-12,17.719,17.719,17.21,17.255,509396,0
2016-01-13,17.246,17.246,16.211,16.292,1133581,0
2016-01-14,16.283,16.488,15.926,16.433,1211567,0
2016-01-15,16.05,16.096,15.364,15.57,734449,0
2016-01-19,15.623,15.648,15.007,15.104,644151,0
2016-01-20,14.909,15.364,14.391,15.221,792639,0
2016-01-21,15.238,15.971,15.095,15.603,482261,0
2016-01-22,15.863,16.371,15.658,15.791,536913,0
2016-01-25,15.773,15.916,15.328,15.364,732968,0
2016-01-26,15.426,15.853,15.426,15.648,809102,0
2016-01-27,15.613,15.819,15.319,15.488,703823,0
2016-01-28,15.694,15.933,15.407,15.417,374885,0
2016-01-29,15.57,15.782,15.56,15.676,723673,0
2016-02-01,15.301,15.31,14.739,14.909,967524,0
2016-02-02,14.784,14.855,14.543,14.73,647206,0
2016-02-03,14.846,15.176,14.499,15.122,832901,0
2016-02-04,15.381,17.647,15.381,17.031,3501868,0
2016-02-05,16.934,17.3,16.657,16.745,753437,0
2016-02-08,16.559,16.662,15.978,16.265,515337,0
2016-02-09,16.024,16.407,15.908,16.167,563110,0
2016-02-10,16.273,16.736,16.148,16.148,370231,0
2016-02-11,15.916,16.148,15.694,15.729,561253,0
2016-02-12,15.819,16.221,15.613,16.176,552475,0
2016-02-16,16.255,17.051,16.255,16.88,593509,0
2016-02-17,17.566,19.217,16.898,17.228,1547794,0
2016-02-18,17.629,18.139,17.29,17.809,721829,0
2016-02-19,17.71,17.978,17.595,17.791,574753,0
2016-02-22,17.887,18.447,17.824,18.335,799639,0
2016-02-23,18.47,18.707,17.906,18.04,783653,0
2016-02-24,17.871,18.174,17.219,18.103,408188,0
2016-02-25,18.174,18.245,17.666,18.209,507752,0
2016-02-26,18.28,18.432,18.04,18.174,438720,0
2016-02-29,18.146,18.352,17.854,17.959,646245,0
2016-03-01,18.05,18.78,17.987,18.665,752954,0
2016-03-02,18.637,19.726,18.575,19.217,1010354,0
2016-03-03,19.236,19.449,19.12,19.351,787606,0
2016-03-04,19.369,19.521,19.217,19.512,538162,0
2016-03-07,19.449,19.655,19.288,19.53,619563,0
2016-03-08,19.441,19.441,18.637,18.665,684820,0
2016-03-09,18.807,18.941,18.46,18.709,494929,0
2016-03-10,18.862,18.977,17.978,18.317,518491,0
2016-03-11,18.494,18.879,18.343,18.862,357646,0
2016-03-14,18.824,19.021,18.637,18.817,386071,0
2016-03-15,18.719,18.87,18.513,18.709,240877,0
2016-03-16,18.603,19.145,18.548,19.082,267964,0
2016-03-17,19.082,19.351,18.799,19.263,386449,0
2016-03-18,19.388,19.762,19.333,19.413,600894,0
2016-03-21,19.361,19.467,19.13,19.254,412369,0
2016-03-22,19.138,19.164,18.842,18.933,394166,0
2016-03-23,18.924,18.924,18.191,18.308,527533,0
2016-03-24,18.254,18.628,17.844,18.477,307176,0
2016-03-28,18.484,18.699,18.227,18.539,235183,0
2016-03-29,18.494,19.021,18.325,18.995,477681,0
2016-03-30,19.075,19.322,18.986,19.083,287134,0
2016-03-31,19.122,19.375,19.021,19.292,484043,0
2016-04-01,19.004,19.147,18.541,18.696,584778,0
2016-04-04,18.624,18.745,18.399,18.424,545980,0
2016-04-05,18.317,18.397,17.954,18.036,988551,0
2016-04-06,18.026,18.109,17.748,17.954,622908,0
2016-04-07,17.881,18.109,17.783,17.91,727691,0
2016-04-08,18.056,18.516,17.954,18.208,287831,0
2016-04-11,18.343,18.529,18.001,18.127,717292,0
2016-04-12,18.199,18.74,18.163,18.434,245061,0
2016-04-13,18.526,18.923,18.526,18.86,437158,0
2016-04-14,18.913,19.23,18.786,19.195,382421,0
2016-04-15,19.186,19.266,18.913,18.913,260614,0
2016-04-18,18.831,18.886,18.677,18.786,211861,0
2016-04-19,18.85,18.903,18.534,18.724,249230,0
2016-04-20,18.605,18.605,18.272,18.361,374569,0
2016-04-21,18.371,18.598,18.109,18.109,325099,0
2016-04-22,18.217,18.317,17.783,18.109,495516,0
2016-04-25,17.992,18.181,17.919,18.181,332493,0
2016-04-26,18.208,18.57,18.144,18.434,315954,0
2016-04-27,18.407,18.507,18.226,18.462,201650,0
2016-04-28,18.343,18.516,18.064,18.118,451983,0
2016-04-29,17.874,17.874,16.934,17.439,963958,0
2016-05-02,17.449,17.764,17.312,17.748,700644,0
2016-05-03,17.485,17.793,17.449,17.584,721639,0
2016-05-04,17.403,17.827,17.35,17.701,482216,0
2016-05-05,17.764,17.896,17.557,17.629,452489,0
2016-05-06,17.512,18.009,17.512,18.001,362225,0
2016-05-09,18.009,18.308,17.983,18.118,323097,0
2016-05-10,18.208,18.516,18.08,18.153,482648,0
2016-05-11,18.1,18.217,17.151,17.231,997296,0
2016-05-12,17.25,17.471,17.015,17.088,1142043,0
2016-05-13,16.951,17.231,16.934,17.114,763938,0
2016-05-16,17.133,17.312,16.852,16.869,368230,0
2016-05-17,16.798,17.051,16.404,16.444,573969,0
2016-05-18,16.419,16.464,15.632,15.983,835499,0
2016-05-19,15.55,15.759,15.11,15.705,1069956,0
2016-05-20,15.767,15.876,15.559,15.749,570870,0
2016-05-23,15.776,15.893,15.596,15.713,779717,0
2016-05-24,15.776,15.867,15.613,15.722,865843,0
2016-05-25,15.73,16.025,15.649,15.975,747649,0
2016-05-26,15.975,16.11,15.812,16.02,462242,0
2016-05-27,15.983,16.283,15.893,15.921,328546,0
2016-05-31,15.931,16.137,15.759,16.02,913833,0
2016-06-01,16.03,16.328,15.867,16.011,681167,0
2016-06-02,15.885,16.653,15.867,16.382,1371817,0
2016-06-03,16.454,16.68,16.148,16.372,714018,0
2016-06-06,16.391,16.482,16.166,16.237,762426,0
2016-06-07,16.237,16.581,16.174,16.382,884024,0
2016-06-08,16.364,16.798,16.313,16.717,741446,0
2016-06-09,16.653,16.798,16.553,16.717,509580,0
2016-06-10,16.571,16.612,16.341,16.391,548220,0
2016-06-13,16.364,16.545,16.156,16.273,845221,0
2016-06-14,16.21,16.409,16.21,16.3,883741,0
2016-06-15,16.292,16.844,16.292,16.635,530603,0
2016-06-16,16.428,16.498,16.166,16.464,543165,0
2016-06-17,16.508,16.861,16.409,16.626,737819,0
2016-06-20,16.861,17.024,16.581,16.6,538228,0
2016-06-21,16.68,16.743,16.273,16.318,503471,0
2016-06-22,16.364,16.464,16.129,16.166,572640,0
2016-06-23,16.346,16.498,16.246,16.283,486743,0
2016-06-24,15.623,15.73,15.233,15.315,1187500,0
2016-06-27,15.143,15.17,13.887,14.23,1812955,0
2016-06-28,14.552,15.178,14.552,14.856,1801393,0
2016-06-29,15.095,15.675,14.847,15.407,1126251,0
2016-06-30,15.465,15.795,15.28,15.786,772387,0
2016-07-01,15.859,16.453,15.849,16.43,836143,0
2016-07-05,16.338,16.43,16.007,16.015,526350,0
2016-07-06,15.905,16.168,15.878,16.107,534989,0
2016-07-07,16.144,16.265,16.062,16.219,358528,0
2016-07-08,16.384,16.605,16.348,16.513,548200,0
2016-07-11,16.605,17.074,16.549,17.047,475045,0
2016-07-12,17.148,17.535,17.084,17.525,566066,0
2016-07-13,17.645,17.645,16.945,17.12,467668,0
2016-07-14,17.148,17.181,16.945,16.982,366222,0
2016-07-15,16.982,17.148,16.824,17.13,573875,0
2016-07-18,17.139,17.683,17.074,17.488,440831,0
2016-07-19,17.405,17.497,17.249,17.452,378724,0
2016-07-20,17.48,17.793,17.359,17.562,311880,0
2016-07-21,17.507,17.883,17.497,17.683,520369,0
2016-07-22,17.709,18.022,17.709,17.867,469519,0
2016-07-25,17.893,18.124,17.724,17.729,322147,0
2016-07-26,17.719,17.818,17.199,17.269,649673,0
2016-07-27,17.259,17.341,16.761,16.799,669399,0
2016-07-28,16.79,17.139,16.567,16.881,774856,0
2016-07-29,16.761,17.507,16.742,17.396,828406,0
2016-08-01,17.405,17.729,17.323,17.525,812590,0
2016-08-02,17.488,17.608,17.276,17.333,664988,0
2016-08-03,17.276,17.525,17.185,17.507,607476,0
2016-08-04,17.535,17.664,17.286,17.378,387795,0
2016-08-05,17.47,18.124,17.47,18.031,605923,0
2016-08-08,18.041,18.584,18.022,18.418,516540,0
2016-08-09,18.354,18.455,18.086,18.142,301080,0
2016-08-10,18.179,18.279,17.699,17.902,413791,0
2016-08-11,18.022,18.237,17.553,17.635,296488,0
2016-08-12,17.617,17.922,17.59,17.764,246487,0
2016-08-15,17.848,18.096,17.848,18.068,215366,0
2016-08-16,17.939,18.086,17.902,17.912,231087,0
2016-08-17,17.883,18.06,17.259,17.608,467670,0
2016-08-18,17.617,17.811,17.507,17.783,323932,0
2016-08-19,17.773,17.893,17.709,17.848,337783,0
2016-08-22,17.803,17.977,17.626,17.902,499773,0
2016-08-23,18.012,18.189,17.867,17.875,307188,0
2016-08-24,17.875,17.875,17.571,17.69,232769,0
2016-08-25,17.683,17.838,17.649,17.818,176284,0
2016-08-26,17.811,18.133,17.59,17.699,246992,0
2016-08-29,17.719,17.977,17.719,17.857,202177,0
2016-08-30,17.857,18.068,17.699,18.022,245055,0
2016-08-31,18.022,18.298,17.864,17.986,515340,0
2016-09-01,17.986,17.986,17.396,17.516,571200,0
2016-09-02,17.608,17.939,17.405,17.571,408789,0
2016-09-06,17.608,17.608,17.23,17.535,514516,0
2016-09-07,17.535,17.654,17.388,17.608,301360,0
2016-09-08,17.571,17.617,17.388,17.452,299423,0
2016-09-09,17.405,17.415,16.726,16.734,632816,0
2016-09-12,16.696,16.845,16.587,16.77,506399,0
2016-09-13,16.651,16.807,16.503,16.605,648585,0
2016-09-14,16.78,17.249,16.742,16.982,697149,0
2016-09-15,16.927,17.415,16.899,17.213,682880,0
2016-09-16,17.259,17.452,17.148,17.442,1299804,0
2016-09-19,17.452,17.58,17.13,17.24,712280,0
2016-09-20,17.368,17.452,17.166,17.295,490673,0
2016-09-21,17.313,17.359,16.955,17.203,773364,0
2016-09-22,17.304,17.635,17.269,17.6,414573,0
2016-09-23,17.608,17.773,17.488,17.535,363319,0
2016-09-26,17.488,17.516,17.01,17.01,384521,0
2016-09-27,17.084,17.084,16.726,16.761,330226,0
2016-09-28,16.853,17.001,16.67,16.881,441033,0
2016-09-29,16.834,17.227,16.798,16.891,370451,0
2016-09-30,16.975,17.012,16.675,16.844,561340,0
2016-10-03,17.059,17.096,16.74,16.891,691559,0
2016-10-04,16.946,17.208,16.871,17.03,381896,0
2016-10-05,17.04,17.218,16.933,16.984,466760,0
2016-10-06,17.021,17.255,16.871,17.171,405875,0
2016-10-07,17.189,17.441,16.881,16.891,420956,0
2016-10-10,16.993,17.396,16.965,17.273,410414,0
2016-10-11,17.236,17.236,16.909,17.05,287819,0
2016-10-12,17.105,17.231,17.087,17.134,240820,0
2016-10-13,17.134,17.693,16.871,17.115,282776,0
2016-10-14,17.227,17.236,17.054,17.124,220661,0
2016-10-17,17.143,17.265,17.068,17.115,170122,0
2016-10-18,17.292,17.451,17.18,17.265,242432,0
2016-10-19,17.357,17.638,17.311,17.619,267858,0
2016-10-20,17.554,17.713,17.124,17.32,279196,0
2016-10-21,17.134,17.357,17.068,17.152,372512,0
2016-10-24,17.255,17.61,17.255,17.536,228908,0
2016-10-25,17.517,17.545,17.302,17.376,341829,0
2016-10-26,17.965,18.161,16.975,17.526,1021088,0
2016-10-27,17.497,17.497,16.75,16.76,741348,0
2016-10-28,16.806,16.936,16.735,16.788,519068,0
2016-10-31,16.778,16.956,16.647,16.657,565569,0
2016-11-01,16.684,16.806,15.946,16.124,498500,0
2016-11-02,16.124,16.33,16.002,16.058,354371,0
2016-11-03,16.104,16.18,15.74,15.787,278861,0
2016-11-04,15.966,16.087,15.704,15.9,290788,0
2016-11-07,16.142,16.423,16.058,16.265,408826,0
2016-11-08,16.265,16.675,16.142,16.592,414494,0
2016-11-09,16.021,17.376,16.021,17.273,616856,0
2016-11-10,17.461,17.536,16.928,17.376,403677,0
2016-11-11,17.423,17.955,17.414,17.834,486978,0
2016-11-14,17.909,18.602,17.899,18.386,551598,0
2016-11-15,18.386,18.396,17.732,18.115,549756,0
2016-11-16,17.994,18.396,17.919,18.348,493523,0
2016-11-17,18.386,18.602,18.246,18.358,335540,0
2016-11-18,18.461,18.527,18.255,18.339,271059,0
2016-11-21,18.358,18.657,18.208,18.405,282788,0
2016-11-22,18.471,18.648,18.366,18.488,383085,0
2016-11-23,18.396,18.602,18.282,18.536,196260,0
2016-11-25,18.536,18.881,18.536,18.824,144320,0
2016-11-28,18.759,18.881,18.413,18.527,382048,0
2016-11-29,18.554,18.881,18.554,18.74,185339,0
2016-11-30,18.713,18.946,18.619,18.854,605647,0
2016-12-01,18.872,19.377,18.844,19.312,374278,0
2016-12-02,19.265,19.443,19.096,19.217,489451,0
2016-12-05,19.322,19.592,19.265,19.395,408680,0
2016-12-06,19.395,19.695,19.329,19.518,425240,0
2016-12-07,19.535,19.909,19.535,19.825,686478,0
2016-12-08,19.825,20.629,19.75,20.554,807859,0
2016-12-09,20.517,20.695,20.368,20.461,377919,0
2016-12-12,20.554,20.574,19.956,20.246,524150,0
2016-12-13,20.312,20.461,19.844,19.919,387408,0
2016-12-14,19.9,20.031,19.657,19.685,638161,0
2016-12-15,19.704,20.161,19.629,19.723,298774,0
2016-12-16,19.863,20.209,19.863,19.909,1062314,0
2016-12-19,20.031,20.217,19.891,20.181,377558,0
2016-12-20,20.255,20.517,20.106,20.161,420195,0
2016-12-21,20.255,20.302,19.919,20.031,534334,0
2016-12-22,20.069,20.069,19.695,19.891,256018,0
2016-12-23,19.928,20.04,19.797,19.919,216934,0
2016-12-27,19.938,20.227,19.909,19.956,247481,0
2016-12-28,19.909,20.059,19.704,19.881,387151,0
2016-12-29,19.835,20.171,19.835,19.975,269956,0
2016-12-30,19.975,20.152,19.77,20.096,360742,0
2017-01-03,20.336,20.651,20.23,20.517,296779,0
2017-01-04,20.555,20.632,20.23,20.517,347878,0
2017-01-05,20.431,20.431,19.896,20.153,466793,0
2017-01-06,20.173,20.192,19.8,19.819,370473,0
2017-01-09,19.838,19.848,19.532,19.733,391649,0
2017-01-10,19.733,20.02,19.643,19.79,323963,0
2017-01-11,19.79,19.905,19.618,19.733,374691,0
2017-01-12,19.762,19.762,19.198,19.561,314924,0
2017-01-13,19.599,19.991,19.551,19.781,246578,0
2017-01-17,19.848,19.896,19.604,19.647,274585,0
2017-01-18,19.647,19.905,19.532,19.781,257899,0
2017-01-19,19.781,19.8,19.265,19.417,239275,0
2017-01-20,19.407,19.599,19.318,19.34,275721,0
2017-01-23,19.36,19.474,19.256,19.447,214805,0
2017-01-24,19.484,19.752,19.417,19.675,259078,0
2017-01-25,19.772,20.22,19.647,20.087,470185,0
2017-01-26,20.192,20.488,20.02,20.269,419128,0
2017-01-27,20.278,20.278,19.781,19.934,212529,0
2017-01-30,19.781,19.838,19.216,19.236,315789,0
2017-01-31,19.246,19.35,19.006,19.112,308206,0
2017-02-01,19.169,19.417,18.906,19.055,394623,0
2017-02-02,18.949,19.198,18.931,19.189,357067,0
2017-02-03,19.331,19.848,19.265,19.762,482259,0
2017-02-06,19.695,19.905,19.618,19.752,394670,0
2017-02-07,19.714,20.039,19.417,19.494,322252,0
2017-02-08,20.555,20.612,20.049,20.336,2532385,0
2017-02-09,20.364,20.584,20.269,20.517,1152309,0
2017-02-10,20.584,20.718,20.029,20.106,5502775,0
2017-02-13,20.106,20.393,20.029,20.259,914721,0
2017-02-14,20.297,20.354,20.058,20.326,359152,0
2017-02-15,20.211,20.491,20.001,20.431,554645,0
2017-02-16,20.364,20.536,20.029,20.077,527559,0
2017-02-17,20.153,20.173,19.805,19.924,567687,0
2017-02-21,19.972,20.411,19.934,20.192,526550,0
2017-02-22,20.192,20.336,20.029,20.24,952520,0
2017-02-23,20.01,20.049,19.246,19.991,1128484,0
2017-02-24,19.838,19.838,19.035,19.055,722173,0
2017-02-27,18.921,19.398,18.921,19.189,688715,0
2017-02-28,19.131,19.131,18.529,18.653,1000747,0
2017-03-01,18.633,18.911,18.519,18.834,627359,0
2017-03-02,18.911,19.035,18.758,18.901,890117,0
2017-03-03,18.5,18.748,18.423,18.691,835801,0
2017-03-06,18.547,18.854,18.452,18.71,695849,0
2017-03-07,18.653,18.7,18.356,18.529,448408,0
2017-03-08,18.557,18.663,18.222,18.242,630110,0
2017-03-09,18.222,18.318,17.937,17.945,460650,0
2017-03-10,18.128,18.175,17.716,17.907,410902,0
2017-03-13,17.994,18.108,17.87,17.994,355194,0
2017-03-14,17.945,18.074,17.793,18.031,234389,0
2017-03-15,18.128,18.271,17.974,18.185,904321,0
2017-03-16,18.194,18.298,17.878,18.185,942485,0
2017-03-17,18.252,18.318,17.937,18.031,1059062,0
2017-03-20,18.031,18.137,17.716,17.763,737987,0
2017-03-21,17.82,17.85,17.104,17.669,1343463,0
2017-03-22,17.669,17.745,17.419,17.696,854827,0
2017-03-23,17.736,17.878,17.686,17.83,765588,0
2017-03-24,17.85,17.999,17.84,17.954,757729,0
2017-03-27,17.907,17.949,17.745,17.907,770917,0
2017-03-28,17.87,17.897,17.582,17.716,1265484,0
2017-03-29,17.726,18.066,17.618,18.016,614970,0
2017-03-30,18.016,18.094,17.862,18.094,776805,0
2017-03-31,18.066,18.26,18.036,18.24,850783,0
2017-04-03,18.27,18.356,17.832,17.988,571195,0
2017-04-04,17.958,18.114,17.813,17.93,574888,0
2017-04-05,18.016,18.274,17.754,17.871,532298,0
2017-04-06,17.89,18.26,17.784,18.202,467845,0
2017-04-07,18.172,18.27,17.813,17.93,505919,0
2017-04-10,18.016,18.152,17.91,18.104,230986,0
2017-04-11,18.066,18.318,18.016,18.288,302379,0
2017-04-12,18.288,18.346,17.978,18.104,260715,0
2017-04-13,18.056,18.23,18.016,18.192,262217,0
2017-04-17,18.27,18.338,18.152,18.26,299250,0
2017-04-18,18.26,18.288,17.978,18.152,250185,0
2017-04-19,18.143,18.454,18.143,18.288,367609,0
2017-04-20,18.318,18.318,17.998,18.162,306006,0
2017-04-21,18.162,18.182,18.026,18.026,267627,0
2017-04-24,18.22,18.22,17.9,18.124,527707,0
2017-04-25,18.202,18.376,18.202,18.24,539778,0
2017-04-26,18.59,19.026,18.26,18.658,1397651,0
2017-04-27,18.726,18.812,18.464,18.55,514928,0
2017-04-28,18.658,18.658,17.871,17.9,569316,0
2017-05-01,17.658,18.162,17.648,18.162,575691,0
2017-05-02,18.24,18.371,18.124,18.328,639362,0
2017-05-03,18.288,18.356,17.939,18.066,279713,0
2017-05-04,18.094,18.094,17.696,17.93,200848,0
2017-05-05,17.968,18.182,17.871,18.007,368569,0
2017-05-08,18.007,18.056,17.696,17.871,317013,0
2017-05-09,17.91,17.958,17.654,17.774,271093,0
2017-05-10,17.726,17.92,17.56,17.89,226829,0
2017-05-11,17.794,17.794,17.363,17.677,238336,0
2017-05-12,17.59,17.609,17.483,17.532,290413,0
2017-05-15,17.59,17.842,17.58,17.609,300376,0
2017-05-16,17.638,17.706,17.405,17.532,273581,0
2017-05-17,17.386,17.6,17.23,17.483,369194,0
2017-05-18,17.464,17.939,17.347,17.852,319509,0
2017-05-19,17.852,18.25,17.774,18.192,310186,0
2017-05-22,18.23,18.414,18.143,18.356,257446,0
2017-05-23,18.396,18.522,18.24,18.356,310353,0
2017-05-24,18.366,18.613,18.24,18.346,277520,0
2017-05-25,18.406,18.55,18.007,18.152,259860,0
2017-05-26,18.124,18.22,18.026,18.162,153819,0
2017-05-30,18.134,18.192,17.93,18.094,211273,0
2017-05-31,18.162,18.162,17.842,18.066,269726,0
2017-06-01,18.084,18.454,17.93,18.424,348027,0
2017-06-02,18.482,18.686,18.356,18.444,344834,0
2017-06-05,18.444,18.502,18.27,18.482,345597,0
2017-06-06,18.414,18.502,18.104,18.308,253807,0
2017-06-07,18.26,18.366,18.182,18.27,271110,0
2017-06-08,18.23,18.831,18.192,18.57,316494,0
2017-06-09,18.6,19.066,18.59,18.988,347396,0
2017-06-12,19.046,19.288,18.726,18.89,401649,0
2017-06-13,18.832,19.133,18.618,18.871,584406,0
2017-06-14,18.842,18.842,18.55,18.706,352302,0
2017-06-15,18.55,18.754,18.464,18.58,273587,0
2017-06-16,18.444,18.744,18.376,18.716,488579,0
2017-06-19,18.794,18.939,18.618,18.91,279971,0
2017-06-20,18.88,18.934,18.424,18.648,321709,0
2017-06-21,18.686,18.832,18.202,18.22,221705,0
2017-06-22,18.22,18.55,18.202,18.414,240368,0
2017-06-23,18.424,18.623,18.396,18.55,499814,0
2017-06-26,18.608,18.794,18.502,18.744,215460,0
2017-06-27,18.716,18.862,18.658,18.706,316965,0
2017-06-28,18.785,19.09,18.667,18.686,195816,0
2017-06-29,18.706,18.706,18.312,18.479,259026,0
2017-06-30,18.529,18.529,18.125,18.233,289374,0
2017-07-03,18.312,18.676,18.233,18.578,182384,0
2017-07-05,18.558,18.568,18.154,18.223,339419,0
2017-07-06,18.184,18.184,17.898,17.938,282494,0
2017-07-07,17.928,18.095,17.888,17.997,218953,0
2017-07-10,17.957,18.115,17.76,17.78,237399,0
2017-07-11,17.77,17.938,17.711,17.928,317277,0
2017-07-12,18.007,18.258,17.839,17.898,181816,0
2017-07-13,17.898,17.957,17.829,17.879,159315,0
2017-07-14,17.839,18.085,17.839,18.076,194658,0
2017-07-17,18.076,18.706,18.006,18.548,354720,0
2017-07-18,18.509,18.519,18.263,18.45,182997,0
2017-07-19,18.42,18.637,18.341,18.588,208106,0
2017-07-20,18.667,18.667,18.297,18.322,207134,0
2017-07-21,18.42,18.42,18.046,18.066,206428,0
2017-07-24,18.056,18.115,17.908,17.967,251691,0
2017-07-25,18.046,18.233,17.987,18.144,311409,0
2017-07-26,18.184,18.184,17.78,17.839,498581,0
2017-07-27,17.869,18.351,17.819,18.273,599680,0
2017-07-28,18.233,18.519,18.233,18.41,425560,0
2017-07-31,18.47,18.558,18.125,18.479,350807,0
2017-08-01,18.607,18.617,18.391,18.568,223405,0
2017-08-02,18.47,18.519,18.066,18.144,306536,0
2017-08-03,18.135,18.253,17.888,17.908,270964,0
2017-08-04,17.878,18.243,17.878,18.223,264245,0
2017-08-07,18.223,18.42,18.115,18.312,223825,0
2017-08-08,18.302,18.435,18.036,18.243,492444,0
2017-08-09,18.125,18.125,17.819,17.938,346815,0
2017-08-10,17.859,18.056,17.741,17.859,308881,0
2017-08-11,17.731,17.888,17.672,17.78,259696,0
2017-08-14,17.879,18.406,17.879,18.194,483423,0
2017-08-15,18.213,18.292,17.933,18.036,216100,0
2017-08-16,18.016,18.282,18.016,18.144,244194,0
2017-08-17,18.135,18.41,18.016,18.026,302906,0
2017-08-18,17.938,18.046,17.765,17.829,931707,0
2017-08-21,17.8,17.928,17.691,17.859,186400,0
2017-08-22,17.938,18.154,17.928,18.115,219956,0
2017-08-23,17.987,18.095,17.869,17.898,210474,0
2017-08-24,17.928,18.115,17.928,17.977,237745,0
2017-08-25,18.026,18.066,17.888,17.987,151892,0
2017-08-28,17.997,18.056,17.603,17.613,571540,0
2017-08-29,17.593,17.81,17.544,17.691,499726,0
2017-08-30,17.691,18.066,17.667,17.987,527672,0
2017-08-31,18.194,18.371,18.085,18.263,508628,0
2017-09-01,18.243,18.361,18.204,18.322,137369,0
2017-09-05,18.273,18.41,17.662,17.672,380903,0
2017-09-06,17.721,17.898,17.682,17.81,340721,0
2017-09-07,17.819,17.898,17.632,17.711,455018,0
2017-09-08,17.77,18.115,17.435,17.731,1253206,0
2017-09-11,17.947,18.154,17.947,18.066,390866,0
2017-09-12,18.105,18.233,17.869,17.908,348739,0
2017-09-13,17.938,18.144,17.908,18.135,392334,0
2017-09-14,18.105,18.184,17.859,17.977,457169,0
2017-09-15,18.026,18.144,17.898,18.135,1047576,0
2017-09-18,18.184,18.204,18.056,18.174,382661,0
2017-09-19,18.194,18.213,17.977,18.095,260519,0
2017-09-20,18.095,18.194,17.987,18.135,273411,0
2017-09-21,18.204,18.322,18.046,18.085,280761,0
2017-09-22,18.105,18.233,18.026,18.194,272063,0
2017-09-25,18.282,18.45,18.204,18.292,290052,0
2017-09-26,18.282,18.43,18.273,18.391,249832,0
2017-09-27,18.489,18.529,18.243,18.44,449583,0
2017-09-28,18.48,18.705,18.35,18.69,246831,0
2017-09-29,18.84,18.89,18.64,18.67,625410,0
2017-10-02,18.68,19.03,18.63,18.87,565489,0
2017-10-03,18.84,18.86,18.55,18.71,289179,0
2017-10-04,18.67,18.82,18.54,18.71,444746,0
2017-10-05,18.72,18.89,18.61,18.77,428937,0
2017-10-06,18.72,18.77,18.57,18.75,527102,0
2017-10-09,18.75,18.97,18.75,18.83,241344,0
2017-10-10,18.9,19.08,18.86,18.96,473444,0
2017-10-11,19.01,19.12,18.805,18.97,489725,0
2017-10-12,18.95,19.32,18.95,19.28,542092,0
2017-10-13,19.4,19.45,19.13,19.4,365370,0
2017-10-16,19.35,19.49,19.06,19.13,353736,0
2017-10-17,19.13,19.16,18.87,18.98,458730,0
2017-10-18,19.01,19.35,18.98,19.11,453494,0
2017-10-19,19.11,19.2,18.99,19.19,564857,0
2017-10-20,19.33,19.35,18.59,18.67,512711,0
2017-10-23,18.65,18.73,18.27,18.3,366724,0
2017-10-24,18.38,18.51,18.33,18.4,393325,0
2017-10-25,18.3,18.54,18.2,18.32,279309,0
2017-10-26,17.63,18.28,17.36,17.42,810721,0
2017-10-27,17.35,17.5172,17.27,17.34,507474,0
2017-10-30,17.17,17.39,17.15,17.27,676314,0
2017-10-31,17.38,17.835,17.33,17.69,736359,0
2017-11-01,17.76,17.95,17.64,17.76,719928,0
2017-11-02,17.73,18.01,17.47,17.97,575135,0
2017-11-03,17.86,17.86,17.48,17.5,581389,0
2017-11-06,17.53,17.81,17.53,17.69,486811,0
2017-11-07,17.6,17.92,17.53,17.53,574821,0
2017-11-08,17.53,17.82,17.5,17.68,621942,0
2017-11-09,17.56,17.79,17.44,17.71,486541,0
2017-11-10,17.66,17.845,17.64,17.65,396251,0
