Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.269,18.587,17.856,18.511,338246,0
2005-02-28,18.464,18.559,18.009,18.494,312834,0
2005-03-01,18.539,19.05,18.318,18.925,523601,0
2005-03-02,18.752,19.147,18.654,18.945,307854,0
2005-03-03,18.945,19.109,18.674,18.907,245101,0
2005-03-04,19.147,19.523,18.945,19.523,578678,0
2005-03-07,19.523,19.669,19.31,19.543,383676,0
2005-03-08,19.503,19.503,18.877,19.225,533558,0
2005-03-09,19.137,19.32,18.945,19.147,251532,0
2005-03-10,19.175,19.573,19.156,19.31,587701,0
2005-03-11,19.175,19.378,18.752,18.925,396746,0
2005-03-14,19.021,19.119,18.703,18.801,303704,0
2005-03-15,18.945,19.137,18.578,18.703,259311,0
2005-03-16,18.615,18.848,18.605,18.713,331192,0
2005-03-17,18.857,18.897,18.578,18.605,653465,0
2005-03-18,18.703,18.762,18.569,18.703,820357,0
2005-03-21,18.703,18.829,18.559,18.703,618508,0
2005-03-22,18.752,18.801,18.385,18.434,274560,0
2005-03-23,18.444,18.464,17.99,18.018,355050,0
2005-03-24,18.077,18.289,18.077,18.097,291673,0
2005-03-28,18.097,18.336,17.922,18.202,214398,0
2005-03-29,18.077,18.318,17.912,18.097,408157,0
2005-03-30,18.077,18.464,18.037,18.212,363347,0
2005-03-31,18.145,18.424,17.951,18.345,459189,0
2005-04-01,18.414,18.615,17.653,17.922,451511,0
2005-04-04,17.98,17.98,17.026,17.353,564055,0
2005-04-05,17.451,17.594,17.073,17.132,608757,0
2005-04-06,17.228,17.451,16.91,17.363,800235,0
2005-04-07,17.574,17.574,17.237,17.391,528476,0
2005-04-08,17.431,17.431,17.182,17.286,330984,0
2005-04-11,17.499,17.546,17.064,17.073,448194,0
2005-04-12,17.016,17.016,16.101,16.234,1049484,0
2005-04-13,16.341,16.553,15.886,15.975,633135,0
2005-04-14,16.101,16.331,15.85,15.85,464789,0
2005-04-15,15.868,16.052,15.607,15.725,542374,0
2005-04-18,15.715,15.868,15.436,15.504,316256,0
2005-04-19,15.329,15.416,15.059,15.347,511050,0
2005-04-20,15.347,15.504,14.685,14.778,526090,0
2005-04-21,14.924,15.252,14.867,15.252,501506,0
2005-04-22,15.118,15.347,14.867,15.156,435745,0
2005-04-25,15.281,15.755,15.281,15.551,371853,0
2005-04-26,15.416,15.755,15.232,15.232,363867,0
2005-04-27,15.089,15.223,14.847,14.896,299660,0
2005-04-28,14.703,14.703,13.42,13.767,774303,0
2005-04-29,13.835,14.028,13.594,13.884,405665,0
2005-05-02,13.884,14.115,13.884,13.968,251426,0
2005-05-03,13.998,14.336,13.94,14.008,374239,0
2005-05-04,13.998,14.442,13.959,14.384,284722,0
2005-05-05,14.317,14.326,13.547,13.835,246554,0
2005-05-06,13.998,14.499,13.998,14.326,650870,0
2005-05-09,14.519,14.703,14.424,14.694,314596,0
2005-05-10,14.655,14.847,14.567,14.606,376520,0
2005-05-11,14.519,14.828,14.519,14.703,313145,0
2005-05-12,14.685,14.818,14.645,14.665,399340,0
2005-05-13,14.665,14.75,14.49,14.509,1133396,0
2005-05-16,14.461,14.75,14.461,14.606,287525,0
2005-05-17,14.616,14.703,14.519,14.703,294784,0
2005-05-18,14.75,15.252,14.675,15.156,515199,0
2005-05-19,15.146,15.203,15.011,15.146,241469,0
2005-05-20,15.136,15.272,14.847,15.184,250806,0
2005-05-23,15.146,15.426,15.146,15.377,148324,0
2005-05-24,15.426,15.436,15.242,15.426,159528,0
2005-05-25,15.377,15.377,15.079,15.223,273210,0
2005-05-26,15.377,15.426,15.291,15.377,198633,0
2005-05-27,15.426,15.597,15.357,15.532,291570,0
2005-05-31,15.494,15.589,15.184,15.291,213050,0
2005-06-01,15.281,15.715,15.203,15.715,334201,0
2005-06-02,15.56,15.804,15.436,15.675,279435,0
2005-06-03,15.589,15.695,15.377,15.406,230682,0
2005-06-06,16.15,17.112,15.926,16.854,826995,0
2005-06-07,16.938,17.006,16.273,16.312,530136,0
2005-06-08,17.162,17.73,16.667,16.871,906654,0
2005-06-09,16.871,16.988,16.687,16.737,513228,0
2005-06-10,16.775,17.152,16.631,16.871,756151,0
2005-06-13,16.757,17.092,16.707,16.968,373407,0
2005-06-14,17.016,17.016,16.447,16.515,411267,0
2005-06-15,16.543,16.583,16.292,16.41,421639,0
2005-06-16,16.39,16.648,16.351,16.593,580753,0
2005-06-17,16.631,16.737,16.563,16.687,1065975,0
2005-06-20,16.677,16.697,16.535,16.687,810917,0
2005-06-21,16.717,16.727,16.39,16.543,167308,0
2005-06-22,16.486,16.563,16.302,16.476,403487,0
2005-06-23,16.467,16.506,16.292,16.39,606165,0
2005-06-24,16.341,16.573,16.14,16.476,645788,0
2005-06-27,16.341,16.593,16.198,16.593,440829,0
2005-06-28,16.687,17.162,16.648,17.152,508974,0
2005-06-29,17.162,17.353,16.919,17.055,497048,0
2005-06-30,16.968,17.237,16.9,17.112,462093,0
2005-07-01,17.112,17.267,16.928,17.026,245827,0
2005-07-05,16.958,17.499,16.657,17.489,350693,0
2005-07-06,17.401,17.537,17.343,17.353,377555,0
2005-07-07,17.162,17.343,16.988,17.325,187429,0
2005-07-08,17.353,18.165,17.334,18.155,520387,0
2005-07-11,18.077,18.494,17.99,18.365,518415,0
2005-07-12,18.221,18.221,17.817,18.087,216992,0
2005-07-13,18.087,18.259,18.018,18.221,169279,0
2005-07-14,18.308,18.308,17.885,17.99,261384,0
2005-07-15,17.98,18.521,17.931,18.414,358574,0
2005-07-18,18.25,18.259,18.037,18.136,353493,0
2005-07-19,18.155,18.664,18.107,18.644,339593,0
2005-07-20,18.539,18.703,18.107,18.703,345193,0
2005-07-21,18.654,18.935,18.539,18.762,457943,0
2005-07-22,18.762,19.282,18.654,19.282,443523,0
2005-07-25,19.156,19.235,18.703,18.801,505552,0
2005-07-26,18.811,19.185,18.782,18.962,304846,0
2005-07-27,18.962,19.002,18.664,18.952,246035,0
2005-07-28,19.031,19.165,18.742,19.165,350693,0
2005-07-29,19.09,19.185,18.829,19.185,426515,0
2005-08-01,19.215,19.225,18.952,19.156,277567,0
2005-08-02,18.952,19.127,18.857,19.09,278811,0
2005-08-03,18.972,19.09,18.811,19.05,271655,0
2005-08-04,18.857,18.907,18.365,18.375,474124,0
2005-08-05,18.414,18.733,18.336,18.625,642987,0
2005-08-08,18.82,18.982,18.674,18.877,291778,0
2005-08-09,18.982,18.982,18.752,18.801,302667,0
2005-08-10,18.742,18.952,18.529,18.742,253503,0
2005-08-11,18.693,19.109,18.693,18.982,260971,0
2005-08-12,18.82,18.945,18.521,18.772,173739,0
2005-08-15,18.654,19.099,18.521,18.916,263148,0
2005-08-16,18.916,18.945,18.654,18.723,193964,0
2005-08-17,18.723,18.723,18.559,18.625,173219,0
2005-08-18,18.444,18.82,18.107,18.635,195313,0
2005-08-19,18.635,18.752,18.414,18.503,220311,0
2005-08-22,18.654,18.887,18.625,18.792,356291,0
2005-08-23,18.792,18.972,18.605,18.782,276218,0
2005-08-24,18.559,18.887,18.326,18.414,215643,0
2005-08-25,18.474,18.887,18.404,18.801,228090,0
2005-08-26,18.683,18.801,18.394,18.424,139508,0
2005-08-29,18.269,18.925,18.269,18.838,168034,0
2005-08-30,18.838,18.972,18.713,18.848,241160,0
2005-08-31,18.848,19.147,18.605,19.109,221139,0
2005-09-01,19.09,19.09,18.762,18.829,323724,0
2005-09-02,18.857,18.945,18.703,18.733,147185,0
2005-09-06,18.897,19.041,18.762,18.897,292917,0
2005-09-07,17.643,17.787,16.988,17.614,1202269,0
2005-09-08,17.691,17.7,17.267,17.604,634173,0
2005-09-09,17.564,17.73,17.471,17.546,628879,0
2005-09-12,17.584,17.614,17.132,17.21,683130,0
2005-09-13,16.978,16.978,16.476,16.602,809361,0
2005-09-14,16.573,16.583,16.234,16.243,550050,0
2005-09-15,15.136,15.655,15.079,15.377,1533772,0
2005-09-16,15.426,15.426,15.019,15.319,1290332,0
2005-09-19,15.377,15.416,14.934,15.175,840373,0
2005-09-20,15.059,15.252,14.954,15.146,828136,0
2005-09-21,15.059,15.329,14.982,15.232,980506,0
2005-09-22,15.136,15.446,15.001,15.252,775237,0
2005-09-23,15.291,15.569,15.126,15.513,386165,0
2005-09-26,15.617,15.695,15.406,15.466,372369,0
2005-09-27,15.466,15.84,15.466,15.597,446016,0
2005-09-28,15.597,15.675,15.484,15.617,470184,0
2005-09-29,15.522,15.695,15.522,15.695,440205,0
2005-09-30,15.665,15.896,15.655,15.804,362309,0
2005-10-03,15.878,15.985,15.715,15.725,330570,0
2005-10-04,15.813,15.896,15.755,15.84,477340,0
2005-10-05,15.813,15.896,15.272,15.281,652530,0
2005-10-06,15.329,15.436,15.039,15.136,646826,0
2005-10-07,15.232,15.272,14.886,15.019,297687,0
2005-10-10,14.934,14.944,14.461,14.626,563222,0
2005-10-11,14.461,14.626,14.095,14.162,1023967,0
2005-10-12,14.201,14.404,13.864,14.018,1129767,0
2005-10-13,13.949,14.134,13.894,14.008,546006,0
2005-10-14,14.067,14.288,13.959,14.181,297482,0
2005-10-17,14.181,14.191,14.028,14.171,258170,0
2005-10-18,14.171,14.171,13.903,13.931,275285,0
2005-10-19,13.931,14.221,13.787,14.221,325694,0
2005-10-20,14.134,14.152,13.816,13.894,281921,0
2005-10-21,13.913,14.461,13.913,14.451,751067,0
2005-10-24,14.539,15.387,14.539,15.387,759989,0
2005-10-25,15.347,15.522,14.973,15.347,586147,0
2005-10-26,15.301,15.765,15.301,15.665,519037,0
2005-10-27,15.569,15.579,15.175,15.532,724620,0
2005-10-28,15.532,16.253,15.474,16.253,718395,0
2005-10-31,16.253,16.717,16.253,16.602,587183,0
2005-11-01,16.486,16.593,16.243,16.506,622036,0
2005-11-02,16.506,16.631,16.43,16.631,371125,0
2005-11-03,16.697,16.727,16.39,16.39,427345,0
2005-11-04,16.39,16.602,16.243,16.573,413340,0
2005-11-07,16.583,16.667,16.438,16.593,285864,0
2005-11-08,16.496,16.496,16.14,16.292,455349,0
2005-11-09,16.302,16.717,16.292,16.593,262008,0
2005-11-10,16.438,16.757,16.4,16.657,410540,0
2005-11-11,16.612,16.89,16.563,16.854,262941,0
2005-11-14,16.871,16.978,16.775,16.978,317811,0
2005-11-15,16.854,17.172,16.854,17.073,465721,0
2005-11-16,17.073,17.102,16.667,16.775,413135,0
2005-11-17,16.89,17.411,16.871,17.401,295094,0
2005-11-18,17.527,17.672,17.343,17.471,389691,0
2005-11-21,17.353,17.604,17.2,17.574,250079,0
2005-11-22,17.461,17.461,17.142,17.162,347995,0
2005-11-23,17.21,17.237,17.064,17.112,355566,0
2005-11-25,17.016,17.343,16.948,17.219,183902,0
2005-11-28,17.112,17.112,16.41,16.593,465828,0
2005-11-29,16.631,16.968,16.612,16.677,323620,0
2005-11-30,16.677,16.835,16.535,16.602,602327,0
2005-12-01,16.677,17.546,16.602,17.441,728248,0
2005-12-02,17.353,17.401,17.092,17.276,275388,0
2005-12-05,17.228,17.574,17.2,17.556,554408,0
2005-12-06,17.594,18.221,17.594,18.067,1112237,0
2005-12-07,17.837,18.107,17.797,18.107,1036416,0
2005-12-08,18.318,18.972,18.116,18.916,1173538,0
2005-12-09,18.897,19.137,18.829,18.897,796603,0
2005-12-12,18.801,18.952,18.644,18.782,696821,0
2005-12-13,18.782,18.782,18.212,18.25,707400,0
2005-12-14,18.299,18.605,18.259,18.318,475056,0
2005-12-15,18.318,18.474,18.018,18.474,417283,0
2005-12-16,18.605,18.713,18.404,18.404,565815,0
2005-12-19,18.308,18.345,17.951,17.99,258068,0
2005-12-20,17.96,18.174,17.903,18.155,326421,0
2005-12-21,18.126,18.336,18.126,18.318,446223,0
2005-12-22,18.318,18.318,18.037,18.126,344365,0
2005-12-23,18.155,18.289,18.097,18.107,236077,0
2005-12-27,18.145,18.345,18.126,18.202,519555,0
2005-12-28,18.212,18.25,18.077,18.202,238150,0
2005-12-29,18.279,18.713,18.231,18.615,395812,0
2005-12-30,18.521,18.521,18.018,18.018,333475,0
2006-01-03,18.182,18.664,17.895,18.587,432843,0
2006-01-04,18.605,18.683,18.336,18.424,286175,0
2006-01-05,18.454,18.559,18.345,18.494,263565,0
2006-01-06,18.992,18.992,18.345,18.635,253606,0
2006-01-09,18.644,18.935,18.644,18.772,205062,0
2006-01-10,18.703,19.041,18.569,19.031,327768,0
2006-01-11,19.031,19.05,18.693,18.848,135775,0
2006-01-12,18.82,18.992,18.801,18.829,163367,0
2006-01-13,18.829,18.952,18.762,18.82,184007,0
2006-01-17,18.82,18.838,18.221,18.414,280366,0
2006-01-18,18.365,18.829,18.318,18.713,189193,0
2006-01-19,18.713,18.867,18.569,18.848,152682,0
2006-01-20,18.897,18.945,18.605,18.625,256199,0
2006-01-23,18.713,18.792,18.521,18.529,251013,0
2006-01-24,18.549,18.723,18.494,18.644,376520,0
2006-01-25,18.644,18.703,18.279,18.318,273729,0
2006-01-26,18.414,18.829,18.414,18.792,183384,0
2006-01-27,18.782,18.848,18.597,18.811,319472,0
2006-01-30,18.857,19.08,18.848,19.08,263876,0
2006-01-31,19.012,19.06,18.782,19.05,171975,0
2006-02-01,19.08,19.185,18.82,19.165,198319,0
2006-02-02,19.185,19.225,18.82,19.021,304118,0
2006-02-03,18.982,19.021,18.752,18.782,115653,0
2006-02-06,18.782,19.272,18.703,19.09,369052,0
2006-02-07,19.109,19.165,18.801,18.811,223526,0
2006-02-08,18.782,18.82,18.385,18.511,267194,0
2006-02-09,18.549,19.09,18.511,18.945,238774,0
2006-02-10,18.848,19.099,18.733,19.06,233380,0
2006-02-13,18.992,18.992,18.811,18.916,109013,0
2006-02-14,18.838,19.119,18.733,19.119,210874,0
2006-02-15,19.165,19.264,18.962,19.147,362725,0
2006-02-16,19.165,19.513,19.041,19.378,376520,0
2006-02-17,19.397,19.475,19.099,19.3,307543,0
2006-02-21,19.235,19.282,18.887,19.06,121979,0
2006-02-22,19.109,19.282,19.08,19.282,252984,0
2006-02-23,19.225,19.426,19.09,19.165,178304,0
2006-02-24,19.137,19.543,18.945,19.543,205167,0
2006-02-27,19.61,20.381,19.61,20.381,404836,0
2006-02-28,20.285,20.381,20.081,20.294,532934,0
2006-03-01,20.265,20.265,19.694,19.773,323517,0
2006-03-02,19.694,19.861,19.669,19.669,221348,0
2006-03-03,19.573,19.957,19.35,19.812,433153,0
2006-03-06,19.475,19.821,19.436,19.543,366562,0
2006-03-07,19.3,19.553,18.529,19.021,516340,0
2006-03-08,18.972,19.33,18.742,19.33,465828,0
2006-03-09,19.33,19.33,18.867,18.887,250184,0
2006-03-10,18.877,19.3,18.644,19.119,223007,0
2006-03-13,19.215,19.493,18.982,18.992,260348,0
2006-03-14,18.992,19.387,18.772,19.368,267919,0
2006-03-15,19.378,19.455,19.156,19.368,241575,0
2006-03-16,19.35,19.475,19.282,19.426,228816,0
2006-03-17,19.465,19.891,19.225,19.851,565299,0
2006-03-20,19.891,19.9,19.445,19.649,194068,0
2006-03-21,19.783,20.043,19.255,19.35,222488,0
2006-03-22,19.3,19.704,19.245,19.64,166787,0
2006-03-23,19.64,19.744,19.378,19.484,149675,0
2006-03-24,19.553,19.563,19.235,19.31,227261,0
2006-03-27,19.3,19.426,19.225,19.255,243442,0
2006-03-28,19.282,19.368,19.175,19.245,249353,0
2006-03-29,19.31,19.32,19.127,19.195,390522,0
2006-03-30,19.08,19.291,18.962,19.264,569136,0
2006-03-31,19.282,19.659,19.235,19.659,372477,0
2006-04-03,19.812,19.812,19.264,19.32,219276,0
2006-04-04,19.282,19.503,19.165,19.359,295614,0
2006-04-05,19.445,19.734,19.195,19.686,178718,0
2006-04-06,19.704,19.704,19.282,19.455,172599,0
2006-04-07,19.533,19.754,19.205,19.3,151023,0
2006-04-10,19.397,19.563,19.282,19.359,153410,0
2006-04-11,19.34,19.397,19.235,19.255,191475,0
2006-04-12,19.264,19.378,19.264,19.32,100507,0
2006-04-13,19.3,19.734,19.282,19.503,134738,0
2006-04-17,19.573,19.601,19.09,19.205,262423,0
2006-04-18,19.34,19.986,19.282,19.986,337103,0
2006-04-19,20.081,20.199,19.919,20.033,161188,0
2006-04-20,20.014,20.236,19.831,19.871,227052,0
2006-04-21,20.246,20.681,19.976,20.593,384298,0
2006-04-24,20.593,20.593,20.371,20.468,399132,0
2006-04-25,20.101,20.458,19.821,19.821,775858,0
2006-04-26,19.871,20.275,19.744,20.111,592267,0
2006-04-27,20.014,20.487,19.861,19.957,283064,0
2006-04-28,19.919,20.304,19.91,20.246,188053,0
2006-05-01,20.343,20.535,20.149,20.226,354737,0
2006-05-02,20.217,20.226,19.763,19.91,386062,0
2006-05-03,19.919,20.004,19.563,19.919,333786,0
2006-05-04,19.929,20.189,19.714,20.149,170523,0
2006-05-05,20.226,20.622,20.226,20.622,154653,0
2006-05-08,20.525,20.525,20.149,20.199,138576,0
2006-05-09,20.199,20.815,20.179,20.738,185045,0
2006-05-10,20.583,20.593,20.072,20.226,244892,0
2006-05-11,20.207,20.217,19.649,19.649,184631,0
2006-05-12,19.64,19.694,19.235,19.397,197079,0
2006-05-15,19.416,19.563,18.82,19.225,278811,0
2006-05-16,19.359,19.563,19.06,19.291,123329,0
2006-05-17,19.099,19.165,18.733,18.838,215851,0
2006-05-18,18.838,19.05,18.569,18.569,90239,0
2006-05-19,18.578,19.165,18.474,19.08,288043,0
2006-05-22,19.041,19.05,18.597,18.792,255266,0
2006-05-23,18.897,19.235,18.683,18.693,266571,0
2006-05-24,18.693,19.09,18.503,18.972,403798,0
2006-05-25,19.165,19.235,18.877,19.08,263876,0
2006-05-26,19.147,19.416,19.05,19.406,190750,0
2006-05-30,19.406,19.493,18.962,18.992,294577,0
2006-05-31,18.952,19.861,18.935,19.763,372890,0
2006-06-01,19.792,20.062,19.573,19.929,223526,0
2006-06-02,20.149,20.334,19.754,19.976,299557,0
2006-06-05,19.957,19.957,19.09,19.282,424648,0
2006-06-06,19.669,20.343,19.127,19.35,999488,0
2006-06-07,19.3,19.744,19.272,19.378,599423,0
2006-06-08,19.282,19.581,19.165,19.368,713832,0
2006-06-09,19.31,19.734,19.205,19.601,337935,0
2006-06-12,19.62,19.62,18.925,18.935,261696,0
2006-06-13,18.801,19.225,18.569,18.713,418320,0
2006-06-14,18.713,19.147,18.703,18.992,236182,0
2006-06-15,19.185,19.533,19.08,19.513,308684,0
2006-06-16,19.513,19.61,19.08,19.31,677425,0
2006-06-19,19.573,19.591,19.07,19.185,262734,0
2006-06-20,19.09,19.513,19.041,19.165,214710,0
2006-06-21,19.137,19.714,19.002,19.649,235766,0
2006-06-22,19.659,19.659,19.156,19.291,185770,0
2006-06-23,19.195,19.195,18.782,18.857,350899,0
2006-06-26,18.992,19.109,18.907,18.992,278188,0
2006-06-27,19.021,19.225,18.345,18.464,238774,0
2006-06-28,18.569,18.916,18.279,18.318,483460,0
2006-06-29,18.464,18.897,18.464,18.887,386787,0
2006-06-30,18.752,19.021,18.683,18.887,623692,0
2006-07-03,18.907,18.945,18.644,18.829,129966,0
2006-07-05,18.829,18.829,18.434,18.444,298519,0
2006-07-06,18.559,18.925,18.559,18.723,691012,0
2006-07-07,18.654,18.811,18.299,18.345,235042,0
2006-07-10,18.336,18.925,18.336,18.654,319160,0
2006-07-11,18.597,18.877,18.375,18.829,309512,0
2006-07-12,18.762,18.838,18.434,18.454,208901,0
2006-07-13,18.355,18.625,17.865,18.126,296963,0
2006-07-14,18.126,18.126,17.382,17.653,353389,0
2006-07-17,17.604,17.922,17.527,17.614,183384,0
2006-07-18,17.71,18.107,17.663,17.941,330882,0
2006-07-19,17.99,18.664,17.99,18.494,216266,0
2006-07-20,18.511,18.559,17.807,17.903,288458,0
2006-07-21,17.912,17.912,17.162,17.247,360545,0
2006-07-24,17.343,17.98,17.343,17.72,276737,0
2006-07-25,17.767,18.116,17.556,17.903,275078,0
2006-07-26,17.837,17.895,17.305,17.451,318021,0
2006-07-27,17.546,17.837,17.092,17.219,231928,0
2006-07-28,17.353,17.922,17.353,17.865,153719,0
2006-07-31,17.767,18.009,17.574,17.903,194173,0
2006-08-01,17.749,17.749,17.334,17.499,197284,0
2006-08-02,17.604,18,17.499,17.903,225910,0
2006-08-03,17.787,17.96,17.564,17.827,238669,0
2006-08-04,18.018,18.231,17.72,17.922,201019,0
2006-08-07,17.827,17.895,17.691,17.885,136604,0
2006-08-08,17.895,18.202,17.604,17.643,219276,0
2006-08-09,17.837,18.018,17.48,17.489,220517,0
2006-08-10,17.353,17.875,17.276,17.594,196660,0
2006-08-11,17.546,17.546,17.192,17.315,147598,0
2006-08-14,17.471,18.126,17.382,17.672,142516,0
2006-08-15,17.912,18.279,17.912,18.126,149363,0
2006-08-16,18.559,19.64,18.511,19.573,664459,0
2006-08-17,19.455,19.763,19.215,19.64,260661,0
2006-08-18,19.686,19.686,19.215,19.523,166582,0
2006-08-21,19.455,19.669,19.205,19.33,242611,0
2006-08-22,19.282,19.406,19.09,19.272,145111,0
2006-08-23,19.255,19.465,18.838,18.952,193240,0
2006-08-24,19.041,19.35,18.897,19.282,352248,0
2006-08-25,19.282,19.475,19.137,19.33,145525,0
2006-08-28,19.33,19.763,19.291,19.63,183800,0
2006-08-29,19.714,20.053,19.523,19.949,320093,0
2006-08-30,19.957,20.179,19.533,19.63,329117,0
2006-08-31,19.63,20.024,19.62,19.686,187845,0
2006-09-01,19.812,19.851,19.64,19.754,247071,0
2006-09-05,19.686,19.694,19.406,19.475,532417,0
2006-09-06,19.455,19.455,19.09,19.205,293852,0
2006-09-07,19.235,20.033,19.137,19.465,446535,0
2006-09-08,19.659,20.014,19.436,19.821,305780,0
2006-09-11,19.831,20.101,19.465,19.734,458464,0
2006-09-12,19.754,20.622,19.704,20.613,430249,0
2006-09-13,20.661,21.009,20.438,20.593,692463,0
2006-09-14,20.487,20.641,20.246,20.391,240435,0
2006-09-15,20.516,20.671,20.343,20.381,512918,0
2006-09-18,20.275,20.603,20.256,20.603,395398,0
2006-09-19,20.699,21.21,20.583,21.161,666533,0
2006-09-20,21.181,21.229,20.824,20.941,348514,0
2006-09-21,21.064,21.132,20.583,20.738,204857,0
2006-09-22,20.758,20.758,19.957,20.226,244477,0
2006-09-25,20.236,20.871,19.986,20.768,380771,0
2006-09-26,20.728,20.931,20.343,20.613,302047,0
2006-09-27,20.516,20.815,20.419,20.535,194689,0
2006-09-28,20.525,20.921,20.448,20.824,245413,0
2006-09-29,20.748,20.748,20.179,20.189,290428,0
2006-10-02,20.189,20.603,19.9,20.419,271551,0
2006-10-03,20.429,20.438,20.043,20.091,266364,0
2006-10-04,20.101,20.901,20.033,20.699,249562,0
2006-10-05,20.603,21.21,20.603,21.21,416973,0
2006-10-06,21.114,21.142,20.603,20.891,464478,0
2006-10-09,20.699,21.201,20.699,21.114,425683,0
2006-10-10,21.181,21.181,20.815,20.99,206828,0
2006-10-11,20.921,20.951,20.265,20.603,322581,0
2006-10-12,20.728,20.971,20.573,20.971,223112,0
2006-10-13,20.98,21.123,20.786,21.054,260867,0
2006-10-16,20.99,21.72,20.98,21.654,658753,0
2006-10-17,21.663,22.347,21.528,22.001,846494,0
2006-10-18,22.01,22.124,21.759,21.934,447881,0
2006-10-19,21.884,22.049,21.837,21.934,262008,0
2006-10-20,22.01,22.01,21.45,21.488,406600,0
2006-10-23,21.488,21.769,21.383,21.636,283893,0
2006-10-24,21.636,21.857,21.587,21.827,407220,0
2006-10-25,21.884,22.104,21.587,21.837,229438,0
2006-10-26,21.982,22.001,21.663,21.876,296132,0
2006-10-27,21.876,21.924,21.488,21.528,240537,0
2006-10-30,21.403,21.597,21.132,21.558,227572,0
2006-10-31,21.597,21.597,21.045,21.317,257962,0
2006-11-01,21.317,21.432,20.738,20.891,695060,0
2006-11-02,20.777,21.064,20.777,20.901,222387,0
2006-11-03,20.891,21.171,20.786,21.009,258170,0
2006-11-06,21.114,21.258,21.028,21.161,153615,0
2006-11-07,21.161,21.383,21.114,21.181,260661,0
2006-11-08,21.161,21.739,21.114,21.587,260140,0
2006-11-09,21.597,21.626,21.393,21.518,272485,0
2006-11-10,21.508,21.934,21.498,21.739,316879,0
2006-11-13,21.646,22.243,21.636,22.02,425270,0
2006-11-14,21.982,22.386,21.904,22.377,258481,0
2006-11-15,22.292,22.77,22.273,22.751,312730,0
2006-11-16,22.819,22.936,22.658,22.715,206100,0
2006-11-17,22.715,22.984,22.57,22.975,307128,0
2006-11-20,22.975,23.042,22.751,22.918,221555,0
2006-11-21,22.819,23.023,22.706,22.888,330779,0
2006-11-22,22.879,22.946,22.687,22.751,293124,0
2006-11-24,22.658,22.799,22.56,22.732,144282,0
2006-11-27,22.638,22.687,22.367,22.472,402866,0
2006-11-28,22.472,22.472,21.597,21.884,665289,0
2006-11-29,22.124,22.668,22.114,22.53,398717,0
2006-11-30,22.502,22.849,22.3,22.472,505657,0
2006-12-01,22.415,22.658,22.02,22.452,297376,0
2006-12-04,22.442,22.819,22.405,22.482,346025,0
2006-12-05,22.56,22.789,22.367,22.779,402762,0
2006-12-06,20.971,22.183,20.777,21.682,1311697,0
2006-12-07,21.787,22.078,21.692,21.827,355981,0
2006-12-08,22.114,22.114,21.692,21.769,644129,0
2006-12-11,21.711,21.837,21.518,21.587,598696,0
2006-12-12,21.672,21.692,21.468,21.498,320612,0
2006-12-13,21.597,21.749,21.219,21.326,468419,0
2006-12-14,21.326,21.787,21.326,21.548,280159,0
2006-12-15,21.538,21.626,21.21,21.45,338970,0
2006-12-18,21.578,21.626,21.028,21.229,234106,0
2006-12-19,21.114,21.587,20.901,21.345,335963,0
2006-12-20,21.422,21.702,21.374,21.374,166787,0
2006-12-21,21.403,21.894,21.403,21.729,443215,0
2006-12-22,21.729,21.954,21.692,21.787,163886,0
2006-12-26,21.817,22.124,21.787,21.944,148740,0
2006-12-27,22.03,22.273,22.03,22.193,155691,0
2006-12-28,22.114,22.55,22.086,22.492,446325,0
2006-12-29,22.511,22.829,22.134,22.134,530653,0
2007-01-03,22.104,22.723,21.478,22.377,421951,0
2007-01-04,22.309,22.377,21.944,22.3,319885,0
2007-01-05,21.837,22.405,21.739,21.954,317914,0
2007-01-08,21.982,22.173,21.739,22.03,298624,0
2007-01-09,22.03,22.03,21.654,21.904,221763,0
2007-01-10,21.646,22.243,21.626,22.095,282858,0
2007-01-11,22.193,22.869,22.193,22.819,499743,0
2007-01-12,22.715,22.898,22.415,22.452,269994,0
2007-01-16,22.095,22.396,22.086,22.233,306298,0
2007-01-17,22.114,22.347,21.982,22.059,184111,0
2007-01-18,22.02,22.03,21.72,21.749,284413,0
2007-01-19,21.682,21.837,21.45,21.807,138990,0
2007-01-22,21.769,22.059,21.459,21.934,235766,0
2007-01-23,21.884,22.3,21.884,22.059,230478,0
2007-01-24,22.059,22.511,22.059,22.3,352664,0
2007-01-25,22.309,22.357,21.787,22.01,271757,0
2007-01-26,22.03,22.292,21.787,22.243,244583,0
2007-01-29,22.243,22.56,22.203,22.492,285553,0
2007-01-30,22.502,22.926,22.193,22.789,420083,0
2007-01-31,23.137,23.313,22.898,23.023,597245,0
2007-02-01,23.205,23.323,23.071,23.215,195313,0
2007-02-02,23.147,23.253,22.984,22.994,190335,0
2007-02-05,22.984,22.984,22.502,22.732,286799,0
2007-02-06,22.849,23.032,22.697,22.965,142828,0
2007-02-07,22.946,22.946,22.668,22.715,258068,0
2007-02-08,22.608,22.829,22.56,22.819,433050,0
2007-02-09,22.839,23.081,22.706,22.984,236491,0
2007-02-12,22.879,22.975,22.723,22.908,112499,0
2007-02-13,23.014,23.081,22.77,22.984,284124,0
2007-02-14,23.042,23.042,22.697,22.741,308580,0
2007-02-15,22.779,22.956,22.589,22.839,277567,0
2007-02-16,22.849,23.137,22.668,23.032,187948,0
2007-02-20,23.032,23.36,22.849,23.36,185356,0
2007-02-21,23.342,23.553,23.205,23.38,142516,0
2007-02-22,23.39,23.64,23.235,23.63,296549,0
2007-02-23,23.718,23.755,23.398,23.601,293745,0
2007-02-26,23.62,23.689,23.283,23.494,316010,0
2007-02-27,23.253,23.323,22.415,22.599,559073,0
2007-02-28,22.618,22.77,22.213,22.253,794114,0
2007-03-01,21.972,22.54,21.847,22.347,527647,0
2007-03-02,22.273,22.273,21.944,22.059,529825,0
2007-03-05,21.867,22.134,21.682,21.72,495803,0
2007-03-06,22.01,22.104,21.787,21.934,407430,0
2007-03-07,21.934,22.095,21.749,22.001,490825,0
2007-03-08,22.173,22.57,21.759,21.944,545384,0
2007-03-09,22.173,22.173,21.626,21.72,813407,0
2007-03-12,21.739,22.02,21.702,21.914,376726,0
2007-03-13,21.787,21.982,21.672,21.787,466241,0
2007-03-14,21.787,21.924,21.616,21.827,489476,0
2007-03-15,21.837,21.982,21.787,21.972,337519,0
2007-03-16,21.964,21.964,21.672,21.729,581686,0
2007-03-19,21.904,22.134,21.884,22.03,288251,0
2007-03-20,21.944,22.114,21.847,22.114,290013,0
2007-03-21,22.124,22.386,21.797,22.377,324657,0
2007-03-22,22.415,22.511,22.273,22.511,313559,0
2007-03-23,22.511,22.511,22.223,22.367,277671,0
2007-03-26,22.193,22.329,21.914,22.292,308580,0
2007-03-27,22.273,22.273,21.982,22.04,224252,0
2007-03-28,21.982,22.078,21.72,21.964,485326,0
2007-03-29,22.153,22.153,21.749,21.954,225702,0
2007-03-30,22.078,22.173,21.729,22.114,356708,0
2007-04-02,22.173,22.173,21.904,22.153,374134,0
2007-04-03,22.173,22.56,22.049,22.482,288769,0
2007-04-04,22.53,22.54,22.04,22.04,577849,0
2007-04-05,22.078,22.424,22.078,22.253,208797,0
2007-04-09,22.3,22.415,22.144,22.3,142516,0
2007-04-10,22.338,22.58,22.338,22.511,226327,0
2007-04-11,22.521,22.521,22.173,22.273,156208,0
2007-04-12,22.193,22.511,22.078,22.511,153513,0
2007-04-13,22.492,22.589,22.347,22.55,411171,0
2007-04-16,22.732,23.215,22.732,23.205,371023,0
2007-04-17,23.62,23.62,23.032,23.185,460432,0
2007-04-18,23.185,23.273,22.751,22.859,346958,0
2007-04-19,22.658,22.918,22.424,22.741,223318,0
2007-04-20,23.185,23.185,22.869,23.137,194484,0
2007-04-23,23.968,23.968,22.888,23.157,307958,0
2007-04-24,23.215,23.215,22.839,23.032,271551,0
2007-04-25,22.994,23.014,22.715,22.869,605853,0
2007-04-26,22.849,22.965,22.58,22.926,380045,0
2007-04-27,22.849,23.042,22.697,22.839,251013,0
2007-04-30,22.888,23.042,22.723,22.723,420913,0
2007-05-01,22.732,23.137,22.658,23.119,389978,0
2007-05-02,23.175,23.899,23.081,23.813,794528,0
2007-05-03,23.899,24.091,23.679,23.822,308165,0
2007-05-04,23.822,24.007,23.718,23.899,223837,0
2007-05-07,23.939,23.968,23.737,23.822,127271,0
2007-05-08,23.669,23.949,23.427,23.784,220724,0
2007-05-09,23.718,24.072,23.64,24.007,144073,0
2007-05-10,24.007,24.017,23.524,23.571,280159,0
2007-05-11,23.679,24.101,23.679,24.081,153719,0
2007-05-14,24.081,24.081,23.581,23.659,206828,0
2007-05-15,23.737,24.091,23.601,23.803,288872,0
2007-05-16,23.899,24.045,23.718,23.987,279849,0
2007-05-17,23.968,24.045,23.764,23.841,139301,0
2007-05-18,23.841,24.498,23.813,24.449,359715,0
2007-05-21,24.449,25.048,24.439,24.855,377763,0
2007-05-22,24.797,24.825,24.546,24.604,406080,0
2007-05-23,24.595,24.777,24.325,24.382,274972,0
2007-05-24,24.295,24.614,23.968,24.037,246035,0
2007-05-25,24.161,24.409,24.045,24.363,217925,0
2007-05-29,24.498,24.681,24.208,24.295,295511,0
2007-05-30,24.266,24.439,24.151,24.419,299350,0
2007-05-31,24.498,25.075,24.488,25.075,387098,0
2007-06-01,25.228,25.751,25.075,25.47,532521,0
2007-06-04,25.357,25.528,25.095,25.153,219896,0
2007-06-05,25.173,25.519,24.797,24.912,288560,0
2007-06-06,24.586,24.777,24.037,24.325,545628,0
2007-06-07,24.285,24.894,24.285,24.469,423712,0
2007-06-08,24.409,24.98,24.315,24.884,364177,0
2007-06-11,24.92,25.328,24.747,25.038,292294,0
2007-06-12,24.894,25.173,24.586,24.651,232446,0
2007-06-13,24.797,25.308,24.777,25.268,333786,0
2007-06-14,25.288,25.761,25.192,25.278,292088,0
2007-06-15,25.548,25.817,25.405,25.538,490719,0
2007-06-18,25.636,26.155,25.557,25.924,246139,0
2007-06-19,25.797,25.895,25.548,25.743,196766,0
2007-06-20,25.743,26.08,25.357,25.357,227675,0
2007-06-21,25.238,25.714,24.93,25.567,174258,0
2007-06-22,25.442,25.442,24.95,25.095,312143,0
2007-06-25,24.94,25.105,24.661,24.737,480762,0
2007-06-26,24.874,25,24.566,24.767,420706,0
2007-06-27,24.7,25.78,24.566,25.743,444770,0
2007-06-28,25.646,26.012,25.298,25.761,239913,0
2007-06-29,25.797,26.022,25.192,25.318,242507,0
2007-07-02,25.567,25.695,25.348,25.695,271966,0
2007-07-03,25.685,25.685,25.038,25.095,156311,0
2007-07-05,25.066,25.143,24.757,25.134,176538,0
2007-07-06,25.095,25.163,24.728,25.105,229854,0
2007-07-09,25.085,25.348,24.93,25.288,599633,0
2007-07-10,25.028,25.085,24.546,24.556,269268,0
2007-07-11,24.507,24.855,24.315,24.807,271240,0
2007-07-12,24.97,25.219,24.92,25.163,163986,0
2007-07-13,25.219,25.219,24.864,24.97,241989,0
2007-07-16,24.855,24.874,24.546,24.72,313248,0
2007-07-17,24.632,24.767,24.391,24.439,300904,0
2007-07-18,24.238,24.595,23.87,24.228,399340,0
2007-07-19,24.459,24.641,24.353,24.526,293956,0
2007-07-20,24.586,24.874,23.968,24.248,454002,0
2007-07-23,24.344,24.825,24.344,24.546,409503,0
2007-07-24,24.344,24.382,23.62,23.669,391767,0
2007-07-25,23.755,23.794,23.071,23.718,446948,0
2007-07-26,23.427,23.524,22.502,22.809,592889,0
2007-07-27,22.809,22.936,22.173,22.273,571004,0
2007-07-30,21.894,22.799,21.807,22.697,631267,0
2007-07-31,22.751,23.244,22.589,22.779,1114726,0
2007-08-01,22.741,23.708,22.589,23.323,794218,0
2007-08-02,23.39,23.601,23.032,23.398,532833,0
2007-08-03,23.398,23.64,22.799,22.956,908729,0
2007-08-06,23.185,23.185,22.377,22.589,1165862,0
2007-08-07,22.405,22.879,22.114,22.396,1056538,0
2007-08-08,22.608,22.715,21.884,22.319,1050727,0
2007-08-09,21.759,21.778,20.246,21,1889342,0
2007-08-10,20.487,23.457,20.487,22.732,853341,0
2007-08-13,22.751,23.398,22.283,22.751,806663,0
2007-08-14,22.723,23.042,22.357,22.396,452445,0
2007-08-15,22.319,22.751,21.606,21.636,667052,0
2007-08-16,21.538,22.253,21.219,22.253,837367,0
2007-08-17,23.571,23.737,21.992,22.462,746401,0
2007-08-20,22.56,22.706,21.797,22.462,347891,0
2007-08-21,22.338,22.53,21.857,22.059,237737,0
2007-08-22,22.319,22.648,22.163,22.424,454314,0
2007-08-23,22.56,22.56,21.787,22.086,359612,0
2007-08-24,21.964,22.273,21.769,22.153,470598,0
2007-08-27,22.049,22.134,21.759,21.837,203715,0
2007-08-28,21.45,21.663,21.132,21.151,326941,0
2007-08-29,20.98,21.498,20.622,21.441,610729,0
2007-08-30,21.21,21.528,20.971,21.229,565401,0
2007-08-31,21.587,21.587,21.094,21.413,368845,0
2007-09-04,20.314,20.832,20.081,20.681,933726,0
2007-09-05,20.429,20.429,19.31,19.436,1487616,0
2007-09-06,18.693,19.63,17.837,18.674,1647558,0
2007-09-07,18.308,18.605,18.136,18.318,851679,0
2007-09-10,18.241,18.414,17.594,17.653,1451002,0
2007-09-11,17.499,17.72,16.825,17.016,1822230,0
2007-09-12,16.938,17.343,16.476,16.621,1145429,0
2007-09-13,16.687,16.757,16.273,16.282,1495811,0
2007-09-14,16.169,16.687,16.15,16.602,1763521,0
2007-09-17,16.535,16.602,16.4,16.496,1395714,0
2007-09-18,16.677,17.247,16.322,16.825,2090150,0
2007-09-19,17.112,17.152,16.747,16.815,975322,0
2007-09-20,16.39,16.765,16.082,16.169,1034236,0
2007-09-21,16.082,16.253,15.685,15.745,1075829,0
2007-09-24,16.273,16.361,15.868,15.985,1349453,0
2007-09-25,16.38,16.38,15.868,16.131,908522,0
2007-09-26,16.234,16.234,15.956,16.062,817142,0
2007-09-27,16.15,16.15,16.003,16.052,455349,0
2007-09-28,16.15,16.215,15.878,15.916,623591,0
2007-10-01,15.906,16.052,15.84,15.926,632511,0
2007-10-02,15.916,16.092,15.755,16.072,682195,0
2007-10-03,15.956,16.467,15.956,16.302,636453,0
2007-10-04,16.4,16.958,16.273,16.919,1094500,0
2007-10-05,17.152,18.434,17.122,18.365,1446851,0
2007-10-08,18.365,20.246,17.941,18.326,979468,0
2007-10-09,18.318,18.484,18.231,18.289,731051,0
2007-10-10,18.279,18.503,17.856,18.165,489683,0
2007-10-11,17.931,18.182,17.461,17.556,750446,0
2007-10-12,17.614,17.98,17.556,17.941,505449,0
2007-10-15,17.895,17.941,17.614,17.903,528787,0
2007-10-16,17.97,18.279,17.777,18.241,408259,0
2007-10-17,18.454,18.838,18.336,18.683,734058,0
2007-10-18,18.625,18.654,18.212,18.336,493313,0
2007-10-19,18.279,18.385,17.527,17.594,637595,0
2007-10-22,16.91,17.594,16.845,17.499,842759,0
2007-10-23,17.614,17.96,17.421,17.941,584799,0
2007-10-24,17.931,18.136,17.499,18.087,903338,0
2007-10-25,18.107,18.605,17.837,18.484,908834,0
2007-10-26,18.752,18.82,17.97,18.434,391664,0
2007-10-29,18.521,18.559,17.527,17.682,578678,0
2007-10-30,17.594,18.097,17.546,17.797,435436,0
2007-10-31,17.903,18.511,17.807,18.474,528787,0
2007-11-01,18.155,18.269,17.431,17.691,608447,0
2007-11-02,17.865,18.231,17.172,17.373,538951,0
2007-11-05,17.219,17.343,16.978,17.055,547976,0
2007-11-06,16.978,17.411,16.835,17.334,607720,0
2007-11-07,17.092,17.296,16.322,16.322,701904,0
2007-11-08,16.4,16.854,16.4,16.657,621361,0
2007-11-09,16.573,16.727,16.072,16.657,783845,0
2007-11-12,16.612,17.092,16.612,16.835,565158,0
2007-11-13,16.91,17.594,16.91,17.48,557723,0
2007-11-14,17.537,17.663,15.406,17.182,532106,0
2007-11-15,17.122,17.334,16.815,16.825,912255,0
2007-11-16,16.825,17.055,16.341,16.602,885600,0
2007-11-19,16.515,16.535,16.169,16.302,587520,0
2007-11-20,16.263,16.467,15.813,16.022,508694,0
2007-11-21,15.878,15.906,15.252,15.252,939535,0
2007-11-23,15.406,15.886,15.406,15.685,434917,0
2007-11-26,15.715,15.735,14.944,14.944,797588,0
2007-11-27,15.001,15.367,14.798,15.069,727005,0
2007-11-28,15.166,15.858,15.166,15.84,492794,0
2007-11-29,15.886,16.215,15.466,16.14,457631,0
2007-11-30,16.263,16.91,16.263,16.612,922629,0
2007-12-03,16.38,16.697,15.975,16.15,882488,0
2007-12-04,16.072,16.082,15.494,15.542,708332,0
2007-12-05,15.607,16.563,15.542,16.131,1371547,0
2007-12-06,17.192,18.107,16.968,18.057,2466255,0
2007-12-07,18.057,19.215,18.057,19.07,1253572,0
2007-12-10,19.255,19.861,18.897,19.812,845376,0
2007-12-11,19.669,20.004,19.031,19.041,738829,0
2007-12-12,19.523,19.891,18.693,19.002,605959,0
2007-12-13,18.801,18.972,18.299,18.587,639980,0
2007-12-14,18.444,18.444,17.865,18.192,565299,0
2007-12-17,18.145,18.145,17.546,17.614,458669,0
2007-12-18,17.817,18.326,17.594,18.241,395605,0
2007-12-19,18.174,18.414,17.951,18.145,370814,0
2007-12-20,18.318,18.394,17.594,18.394,358099,0
2007-12-21,18.635,19.012,18.464,18.772,833539,0
2007-12-24,18.494,19.06,18.494,19.06,164146,0
2007-12-26,19.34,19.34,18.394,18.811,227278,0
2007-12-27,18.848,18.945,18.345,18.434,286175,0
2007-12-28,18.539,18.848,18.018,18.192,221709,0
2007-12-31,18.202,18.259,17.847,18.145,300812,0
2008-01-02,18.116,18.212,17.382,17.564,522949,0
2008-01-03,17.787,17.787,16.835,16.854,618715,0
2008-01-04,16.657,16.657,15.994,16.013,674726,0
2008-01-07,16.052,16.39,15.946,16.188,654189,0
2008-01-08,16.15,16.331,15.551,15.665,598075,0
2008-01-09,15.532,15.878,15.31,15.83,610719,0
2008-01-10,15.532,16.131,15.426,15.775,555768,0
2008-01-11,15.637,15.705,15.484,15.494,496840,0
2008-01-14,15.725,16.082,15.522,15.775,324139,0
2008-01-15,15.494,15.522,15.126,15.329,421120,0
2008-01-16,15.232,15.551,14.759,14.759,600357,0
2008-01-17,14.798,14.944,14.152,14.211,852927,0
2008-01-18,13.507,13.777,12.92,13.498,1722656,0
2008-01-22,12.687,13.729,12.63,13.537,979366,0
2008-01-23,13.15,15.232,13.112,15.146,1179354,0
2008-01-24,15.136,15.396,14.712,14.954,621829,0
2008-01-25,15.089,15.426,14.394,14.586,739539,0
2008-01-28,14.461,14.973,14.143,14.934,543308,0
2008-01-29,15.039,15.126,14.384,14.586,550672,0
2008-01-30,14.576,15.627,14.424,15.049,585372,0
2008-01-31,14.944,15.56,14.529,15.513,737575,0
2008-02-01,15.665,15.665,15.011,15.387,421848,0
2008-02-04,15.291,15.484,14.954,15.357,323365,0
2008-02-05,15.406,15.406,14.877,14.886,355052,0
2008-02-06,14.886,15.019,14.115,14.152,434191,0
2008-02-07,14.125,14.576,13.903,14.404,246450,0
2008-02-08,14.558,14.665,14.085,14.384,316110,0
2008-02-11,14.365,14.461,14.134,14.171,306712,0
2008-02-12,14.278,14.461,14.085,14.288,323413,0
2008-02-13,14.549,15.108,14.317,15.069,258088,0
2008-02-14,14.954,15.193,14.471,14.567,339283,0
2008-02-15,14.424,14.519,14.067,14.241,213578,0
2008-02-19,14.509,14.808,14.298,14.721,375275,0
2008-02-20,14.626,15.319,14.461,15.301,425789,0
2008-02-21,15.426,15.804,15.001,15.011,330793,0
2008-02-22,15.029,15.232,14.616,15.193,405536,0
2008-02-25,15.069,15.83,14.886,15.695,464456,0
2008-02-26,15.597,17.837,15.569,17.2,914427,0
2008-02-27,17.026,17.951,16.938,17.895,577283,0
2008-02-28,17.556,17.624,16.9,16.997,369675,0
2008-02-29,16.707,17.016,16.253,16.253,496214,0
2008-03-03,16.188,16.43,15.926,16.215,503168,0
2008-03-04,16.013,16.602,15.916,16.506,414690,0
2008-03-05,16.717,16.717,16.111,16.457,357850,0
2008-03-06,17.112,17.643,15.655,15.655,547403,0
2008-03-07,15.426,15.446,14.867,15.019,530550,0
2008-03-10,15.118,15.203,14.759,14.964,477545,0
2008-03-11,15.426,15.906,15.223,15.878,562812,0
2008-03-12,16.003,16.188,15.513,15.607,291465,0
2008-03-13,15.377,16.121,15.079,16.111,487636,0
2008-03-14,16.273,16.292,15.001,15.31,402347,0
2008-03-17,14.944,15.426,14.703,15.223,519140,0
2008-03-18,15.456,16.243,14.808,16.169,347891,0
2008-03-19,16.215,16.677,15.735,15.735,473332,0
2008-03-20,15.946,16.243,15.627,16.042,895384,0
2008-03-24,16.111,17.363,16.111,17.142,518450,0
2008-03-25,17.142,17.21,16.641,16.89,312944,0
2008-03-26,16.747,16.835,16.341,16.602,251115,0
2008-03-27,16.717,17.046,16.506,16.535,314596,0
2008-03-28,16.486,16.775,16.282,16.361,481281,0
2008-03-31,16.42,16.657,15.886,16.292,212531,0
2008-04-01,16.322,16.9,16.322,16.871,237114,0
2008-04-02,16.775,17.353,16.447,16.9,255950,0
2008-04-03,16.707,16.997,16.583,16.737,290428,0
2008-04-04,16.757,16.757,16.312,16.563,260140,0
2008-04-07,16.573,17.182,16.42,17.026,436067,0
2008-04-08,16.938,17.441,16.9,17.152,348514,0
2008-04-09,17.219,17.527,17.016,17.092,504619,0
2008-04-10,17.064,17.363,16.854,17.152,325487,0
2008-04-11,16.938,17.122,16.253,16.341,390782,0
2008-04-14,16.234,16.341,15.994,16.032,375307,0
2008-04-15,16.16,16.331,15.84,16.092,327762,0
2008-04-16,16.243,17.092,16.082,16.795,295831,0
2008-04-17,16.707,16.727,16.438,16.583,149350,0
2008-04-18,16.863,17.931,16.775,17.315,421481,0
2008-04-21,17.122,17.219,16.958,17.172,161176,0
2008-04-22,17.142,17.142,16.361,16.687,245527,0
2008-04-23,16.765,16.978,16.457,16.747,185026,0
2008-04-24,16.795,17.594,16.553,17.411,266217,0
2008-04-25,17.431,17.912,17.219,17.807,177548,0
2008-04-28,17.856,17.99,17.614,17.99,207733,0
2008-04-29,17.895,17.922,17.451,17.827,400287,0
2008-04-30,17.827,18.269,17.827,17.99,276205,0
2008-05-01,17.922,18.174,17.461,18.126,537346,0
2008-05-02,17.903,18.202,17.382,17.471,614298,0
2008-05-05,17.401,17.527,16.871,17.036,474085,0
2008-05-06,16.91,16.91,16.506,16.747,552000,0
2008-05-07,16.737,16.91,16.438,16.467,226378,0
2008-05-08,16.39,16.42,16.198,16.4,318944,0
2008-05-09,16.273,16.657,16.101,16.602,225465,0
2008-05-12,16.602,17.237,16.602,17.21,310978,0
2008-05-13,17.219,17.353,17.026,17.305,190346,0
2008-05-14,17.325,17.633,17.192,17.237,264406,0
2008-05-15,17.286,17.461,16.938,17.421,389886,0
2008-05-16,17.471,17.663,16.91,17.305,220500,0
2008-05-19,17.267,17.7,17.122,17.305,261423,0
2008-05-20,17.219,17.296,16.938,17.162,139347,0
2008-05-21,17.257,17.519,16.871,16.91,238095,0
2008-05-22,16.525,16.707,15.522,15.695,746516,0
2008-05-23,15.617,16.032,15.272,15.926,496292,0
2008-05-27,15.994,16.302,15.804,15.994,380488,0
2008-05-28,15.916,16.101,15.868,15.994,207181,0
2008-05-29,16.032,16.263,15.985,16.198,438172,0
2008-05-30,16.14,16.234,15.956,16.198,414880,0
2008-06-02,16.273,16.273,15.675,15.886,258445,0
2008-06-03,15.878,16.022,15.387,15.655,778157,0
2008-06-04,15.665,16.805,15.597,16.747,663703,0
2008-06-05,16.727,17.451,16.727,17.267,414283,0
2008-06-06,17.036,17.036,16.438,16.457,291764,0
2008-06-09,16.457,16.91,16.243,16.371,329843,0
2008-06-10,16.215,16.621,16.16,16.322,517155,0
2008-06-11,16.39,16.612,15.416,15.466,614416,0
2008-06-12,15.695,15.936,15.291,15.31,643001,0
2008-06-13,15.319,15.56,15.039,15.426,527905,0
2008-06-16,15.347,15.695,15.136,15.695,375842,0
2008-06-17,15.775,15.85,15.31,15.484,257682,0
2008-06-18,15.377,15.597,15.156,15.484,212850,0
2008-06-19,15.484,15.868,15.281,15.868,189658,0
2008-06-20,15.804,15.813,15.193,15.329,528509,0
2008-06-23,15.367,15.685,15.281,15.367,234044,0
2008-06-24,15.272,15.936,15.136,15.436,326824,0
2008-06-25,15.456,16.282,15.301,16.042,311307,0
2008-06-26,16.042,16.082,15.347,15.396,423844,0
2008-06-27,15.446,15.755,15.166,15.416,770514,0
2008-06-30,14.934,15.794,14.934,15.166,334884,0
2008-07-01,14.982,15.794,14.867,15.637,630655,0
2008-07-02,15.695,16.273,15.665,15.906,772287,0
2008-07-03,16.022,16.234,15.821,15.916,298758,0
2008-07-07,15.946,16.553,15.916,16.282,982523,0
2008-07-08,16.253,17.172,16.121,17.152,692261,0
2008-07-09,17.219,17.807,16.928,17.276,776418,0
2008-07-10,17.325,17.663,16.9,16.968,569268,0
2008-07-11,16.805,16.997,16.121,16.447,786010,0
2008-07-14,16.535,16.835,15.868,16.092,424916,0
2008-07-15,15.965,16.486,15.695,15.868,554425,0
2008-07-16,15.946,16.052,15.617,15.813,1158502,0
2008-07-17,15.878,16.022,15.745,15.926,867324,0
2008-07-18,15.926,15.926,15.252,15.416,559883,0
2008-07-21,15.494,15.675,15.357,15.426,379503,0
2008-07-22,15.203,15.936,15.203,15.906,570371,0
2008-07-23,15.83,16.42,15.83,16.16,493851,0
2008-07-24,16.198,16.4,15.607,15.755,428034,0
2008-07-25,15.896,15.896,15.175,15.203,592439,0
2008-07-28,15.118,15.765,15.118,15.725,563550,0
2008-07-29,15.946,16.351,15.784,16.273,443238,0
2008-07-30,16.4,17.172,16.331,17.046,1046824,0
2008-07-31,16.863,17.527,16.825,16.871,577000,0
2008-08-01,16.91,17.046,16.41,16.845,421542,0
2008-08-04,16.88,17.046,16.351,16.9,302075,0
2008-08-05,17.073,17.663,17.073,17.556,447742,0
2008-08-06,17.73,17.73,17.152,17.604,354629,0
2008-08-07,17.391,17.574,16.988,17.055,339765,0
2008-08-08,17.064,18.231,17.064,18.047,298026,0
2008-08-11,17.922,18.792,17.856,18.597,364654,0
2008-08-12,18.404,18.644,18.145,18.212,238398,0
2008-08-13,18.126,18.597,18.077,18.424,292202,0
2008-08-14,18.174,18.945,18.174,18.742,242344,0
2008-08-15,18.762,18.848,17.827,18.136,338145,0
2008-08-18,18.212,18.212,17.247,17.519,369522,0
2008-08-19,17.451,17.451,17.046,17.122,200576,0
2008-08-20,17.142,17.421,16.89,17.228,209212,0
2008-08-21,17.016,17.2,16.371,16.717,353843,0
2008-08-22,16.805,17.172,16.648,17.036,254745,0
2008-08-25,16.225,16.667,16.042,16.39,408553,0
2008-08-26,16.38,16.677,16.225,16.496,324194,0
2008-08-27,16.747,17.343,16.535,17.122,303640,0
2008-08-28,17.237,17.739,17.228,17.519,330677,0
2008-08-29,17.132,17.48,17.006,17.142,157453,0
2008-09-02,17.334,17.643,16.835,16.958,290739,0
2008-09-03,16.91,17.682,16.835,17.48,697409,0
2008-09-04,17.276,17.373,16.631,17.082,498747,0
2008-09-05,17.026,17.142,16.648,16.988,280410,0
2008-09-08,17.672,17.672,16.457,16.795,637850,0
2008-09-09,17.633,19.031,17.604,17.96,1955854,0
2008-09-10,18.047,18.126,17.064,17.421,672570,0
2008-09-11,17.334,17.682,16.871,17.315,612159,0
2008-09-12,17.082,17.382,16.825,17.102,443477,0
2008-09-15,16.15,16.39,15.31,15.474,927944,0
2008-09-16,15.059,16.919,14.954,16.687,1277180,0
2008-09-17,16.341,16.39,15.338,15.456,876340,0
2008-09-18,14.703,16.835,14.365,16.707,1248119,0
2008-09-19,19.783,19.783,16.032,17.036,1291391,0
2008-09-22,16.747,17.499,15.878,16.215,715927,0
2008-09-23,16.234,16.657,16.032,16.234,477527,0
2008-09-24,16.292,16.447,15.755,16.188,491930,0
2008-09-25,16.273,17.546,16.273,17.182,759919,0
2008-09-26,16.825,17.373,16.648,17.296,557438,0
2008-09-29,16.88,16.997,16.169,16.486,663365,0
2008-09-30,16.697,17.182,16.207,17.182,551395,0
2008-10-01,17.016,17.082,16.361,16.621,381124,0
2008-10-02,16.41,16.583,15.252,15.377,444455,0
2008-10-03,15.426,15.896,15.069,15.098,446493,0
2008-10-06,14.665,14.788,13.507,14.355,938510,0
2008-10-07,14.509,14.509,13.102,13.102,878212,0
2008-10-08,12.572,14.499,12.572,13.527,795104,0
2008-10-09,13.757,13.854,12.206,12.246,563628,0
2008-10-10,11.492,14.877,9.516,14.134,1185072,0
2008-10-13,14.461,14.788,13.39,14.047,1027146,0
2008-10-14,14.818,14.964,12.292,12.687,1128458,0
2008-10-15,12.437,12.532,11.59,11.59,925875,0
2008-10-16,11.713,12.147,11.078,12.06,1125892,0
2008-10-17,12.592,13.179,11.502,12.36,751732,0
2008-10-20,12.542,13.025,11.917,12.64,535064,0
2008-10-21,12.341,12.582,12.089,12.176,364610,0
2008-10-22,11.791,12.236,11.251,11.664,351049,0
2008-10-23,11.743,11.937,11.008,11.61,872492,0
2008-10-24,9.94,11.637,9.94,11.432,669609,0
2008-10-27,10.933,11.512,10.905,10.924,359124,0
2008-10-28,10.924,11.927,10.905,11.927,650621,0
2008-10-29,11.57,12.236,11.241,11.829,587603,0
2008-10-30,11.829,12.775,11.654,12.687,463387,0
2008-10-31,12.592,13.825,12.246,13.39,456082,0
2008-11-03,13.333,13.63,13.188,13.372,232613,0
2008-11-04,13.68,13.978,13.198,13.66,249646,0
2008-11-05,13.41,13.748,12.745,12.802,347596,0
2008-11-06,12.735,12.976,12.36,12.446,241468,0
2008-11-07,12.602,12.669,12.311,12.64,220843,0
2008-11-10,12.967,13.121,12.117,12.35,271872,0
2008-11-11,12.196,12.532,11.849,11.984,501877,0
2008-11-12,11.781,11.858,11.251,11.261,299452,0
2008-11-13,11.337,12.485,10.587,12.485,676497,0
2008-11-14,12.321,12.611,11.146,11.195,321989,0
2008-11-17,11.068,11.752,10.867,11.397,241428,0
2008-11-18,11.397,12.117,10.847,11.482,394931,0
2008-11-19,11.416,11.482,10.104,10.421,642150,0
2008-11-20,10.25,10.661,9.602,9.642,458907,0
2008-11-21,10.123,10.595,9.2738,10.558,613494,0
2008-11-24,10.642,11.877,10.539,11.59,575133,0
2008-11-25,11.694,11.82,11.222,11.801,385521,0
2008-11-26,11.347,12.706,11.347,12.041,642453,0
2008-11-28,12.079,12.137,11.55,11.867,356711,0
2008-12-01,11.502,11.502,10.382,10.431,409559,0
2008-12-02,10.568,11.279,10.268,11.27,467274,0
2008-12-03,10.99,11.57,10.633,11.204,524972,0
2008-12-04,11.068,11.82,10.914,11.213,363974,0
2008-12-05,11.038,12.137,10.857,12.107,561411,0
2008-12-08,12.408,12.408,11.839,12.186,428710,0
2008-12-09,12.051,12.465,11.512,11.627,289301,0
2008-12-10,11.347,11.61,10.837,11.58,563523,0
2008-12-11,11.261,11.627,10.568,10.721,332096,0
2008-12-12,10.421,10.779,10.123,10.5,863192,0
2008-12-15,10.549,10.798,9.968,10.123,489689,0
2008-12-16,10.277,11.155,10.104,11.058,749565,0
2008-12-17,10.798,11.251,10.798,11.058,459049,0
2008-12-18,11.175,11.195,10.539,10.817,421853,0
2008-12-19,11.175,11.55,11.078,11.317,875257,0
2008-12-22,11.54,11.54,9.997,10.392,576974,0
2008-12-23,10.471,10.651,9.978,10.161,312634,0
2008-12-24,10.287,10.287,10.007,10.19,96275,0
2008-12-26,10.297,10.372,10.094,10.297,125229,0
2008-12-29,10.335,10.335,9.988,10.19,213689,0
2008-12-30,10.297,10.75,10.22,10.661,302345,0
2008-12-31,10.701,11.175,10.661,11.008,373891,0
2009-01-02,11.078,11.078,10.661,10.76,443496,0
2009-01-05,10.77,11.068,10.372,11.048,431472,0
2009-01-06,11.231,11.57,10.97,11.377,403999,0
2009-01-07,11.195,11.327,10.876,11.195,441579,0
2009-01-08,11.107,11.397,10.587,10.876,554960,0
2009-01-09,10.942,10.98,10.363,10.691,490464,0
2009-01-12,10.642,10.807,10.431,10.519,273149,0
2009-01-13,10.471,10.779,10.372,10.671,317133,0
2009-01-14,10.307,10.451,9.893,10.24,530887,0
2009-01-15,10.007,10.623,9.814,10.529,425099,0
2009-01-16,10.661,10.681,9.921,10.25,275287,0
2009-01-20,10.2,10.2,9.68,9.746,514945,0
2009-01-21,9.949,10.18,9.602,10.094,670767,0
2009-01-22,9.728,9.959,9.525,9.573,457074,0
2009-01-23,9.3125,9.545,9.1395,9.2738,407935,0
2009-01-26,9.3029,9.4772,8.9855,9.2361,341585,0
2009-01-27,9.3125,9.39,9.1589,9.3125,344303,0
2009-01-28,9.525,9.94,9.4199,9.873,333339,0
2009-01-29,9.563,9.814,9.2074,9.2548,323393,0
2009-01-30,9.4496,9.4595,8.9469,9.0625,329489,0
2009-02-02,8.937,9.3607,8.8119,9.3029,368996,0
2009-02-03,9.2835,9.3029,8.9082,9.1977,311780,0
2009-02-04,9.3029,9.573,9.0721,9.2361,290897,0
2009-02-05,9.1782,9.632,9.0337,9.4772,281295,0
2009-02-06,9.4684,10.382,9.3705,10.22,444480,0
2009-02-09,10.123,10.287,9.968,10.114,260812,0
2009-02-10,10.056,10.363,9.612,9.622,468005,0
2009-02-11,9.728,10.114,9.709,9.968,302618,0
2009-02-12,9.902,9.997,9.4961,9.883,340754,0
2009-02-13,9.93,10.325,9.642,9.997,305586,0
2009-02-17,9.602,9.873,9.573,9.699,344848,0
2009-02-18,9.774,10.007,9.612,9.873,323176,0
2009-02-19,9.959,10.152,9.765,9.893,357995,0
2009-02-20,9.824,9.873,9.2167,9.3802,514530,0
2009-02-23,9.3998,9.824,9.1107,9.1205,390361,0
2009-02-24,9.2835,9.661,9.1299,9.592,355544,0
2009-02-25,9.516,9.516,8.7154,8.8409,464225,0
2009-02-26,8.9276,8.9855,8.6865,8.7347,281265,0
2009-02-27,8.6769,9.1205,8.4454,8.9082,389486,0
2009-03-02,8.6865,8.7828,8.3781,8.3972,350959,0
2009-03-03,8.5129,8.6189,8.0984,8.2815,994641,0
2009-03-04,8.3394,8.7058,8.2141,8.5613,440575,0
2009-03-05,8.3297,8.3682,7.9925,8.0213,423205,0
2009-03-06,8.1275,8.2528,7.7609,8.002,296048,0
2009-03-09,7.9249,8.2815,7.8189,8.0791,351800,0
2009-03-10,8.2914,8.937,8.2623,8.86,311192,0
2009-03-11,8.1466,8.2914,7.4233,7.6645,837272,0
2009-03-12,7.5488,8.0116,7.2883,7.9538,522760,0
2009-03-13,7.973,8.0406,7.6454,7.9057,469596,0
2009-03-16,8.0791,8.0791,7.3079,7.3368,598184,0
2009-03-17,7.3079,7.7995,7.2694,7.7995,416422,0
2009-03-18,7.7995,8.05,7.491,7.8669,471523,0
2009-03-19,7.9345,8.0984,7.7801,7.8958,347851,0
2009-03-20,8.0791,8.0791,7.7128,7.7321,390363,0
2009-03-23,7.944,8.4165,7.7995,8.4165,326789,0
2009-03-24,8.3009,8.5226,8.0308,8.0406,304475,0
2009-03-25,8.1369,8.7154,7.973,8.3781,453252,0
2009-03-26,8.6094,9.2643,8.4263,9.2361,548213,0
2009-03-27,9.4397,9.4397,8.7828,8.9276,435190,0
2009-03-30,8.6961,8.7251,8.1659,8.5804,347777,0
2009-03-31,8.5129,8.9757,8.5032,8.7347,403205,0
2009-04-01,8.5901,8.86,8.3394,8.7442,320409,0
2009-04-02,9.0721,9.949,8.9565,9.728,505589,0
2009-04-03,9.756,9.854,9.2738,9.642,503809,0
2009-04-06,9.642,9.67,9.1589,9.4199,311807,0
2009-04-07,9.3125,9.4496,8.8987,9.0625,364892,0
2009-04-08,9.1589,9.3322,8.8023,9.0431,337107,0
2009-04-09,9.3322,9.642,9.2167,9.642,285889,0
2009-04-13,9.554,9.622,9.3125,9.525,270737,0
2009-04-14,9.3125,9.814,9.1881,9.709,390670,0
2009-04-15,9.719,10.152,9.535,10.037,274666,0
2009-04-16,10.171,10.441,9.873,10.363,293898,0
2009-04-17,10.344,10.382,10.084,10.277,265454,0
2009-04-20,10.056,10.681,9.642,9.699,257933,0
2009-04-21,9.642,10.401,9.642,10.287,425364,0
2009-04-22,10.171,10.998,10.171,10.807,346963,0
2009-04-23,10.807,10.807,9.854,10.161,563462,0
2009-04-24,10.24,11.078,10.161,11.038,624059,0
2009-04-27,10.807,11.048,10.558,10.741,325149,0
2009-04-28,10.451,10.568,10.017,10.152,751483,0
2009-04-29,10.277,10.642,10.171,10.431,400963,0
2009-04-30,10.5,10.539,10.142,10.21,365234,0
2009-05-01,10.152,10.344,9.844,9.911,391854,0
2009-05-04,10.161,10.161,9.873,10.142,326522,0
2009-05-05,10.056,10.064,9.622,9.794,240695,0
2009-05-06,9.949,9.988,9.4961,9.804,295395,0
2009-05-07,9.844,9.883,9.4298,9.68,336673,0
2009-05-08,9.864,10.25,9.784,10.25,324972,0
2009-05-11,10.114,10.633,10.007,10.519,326917,0
2009-05-12,10.671,10.837,10.24,10.539,301486,0
2009-05-13,10.335,10.587,10.297,10.411,555681,0
2009-05-14,10.353,10.721,10.307,10.451,294174,0
2009-05-15,10.392,10.847,10.392,10.721,294137,0
2009-05-18,10.895,11.261,10.711,11.261,314898,0
2009-05-19,11.195,11.357,11.087,11.297,232628,0
2009-05-20,11.462,11.57,11.175,11.279,358775,0
2009-05-21,11.087,11.317,10.99,11.27,365014,0
2009-05-22,11.297,11.472,10.97,10.97,331135,0
2009-05-26,10.914,11.781,10.711,11.452,615370,0
2009-05-27,11.424,11.424,10.914,11.018,429311,0
2009-05-28,11.155,11.327,10.691,11.078,248293,0
2009-05-29,11.058,11.27,10.509,10.691,574949,0
2009-06-01,10.942,11.347,10.827,11.155,392712,0
2009-06-02,11.126,11.57,11.126,11.407,658968,0
2009-06-03,11.327,11.512,11.058,11.279,359449,0
2009-06-04,11.297,11.407,11.048,11.397,259498,0
2009-06-05,11.416,11.674,11.367,11.61,462945,0
2009-06-08,11.57,11.57,11.155,11.185,545043,0
2009-06-09,11.27,11.377,10.914,11.195,787618,0
2009-06-10,11.367,11.462,11.087,11.213,769931,0
2009-06-11,11.289,11.762,11.195,11.743,599977,0
2009-06-12,11.664,11.664,11.038,11.289,413443,0
2009-06-15,11.165,11.307,10.633,10.905,353079,0
2009-06-16,10.98,11.136,10.633,10.661,301801,0
2009-06-17,10.613,10.961,10.471,10.788,284471,0
2009-06-18,10.691,10.779,10.509,10.731,307297,0
2009-06-19,10.807,10.951,10.529,10.587,387698,0
2009-06-22,10.372,10.491,10.114,10.18,284644,0
2009-06-23,10.161,10.411,10.123,10.152,419203,0
2009-06-24,10.21,10.411,10.152,10.268,216672,0
2009-06-25,10.18,10.519,10.074,10.509,203071,0
2009-06-26,10.441,10.519,10.142,10.471,621984,0
2009-06-29,10.481,10.481,9.661,10.259,292811,0
2009-06-30,10.22,10.325,10.123,10.259,263554,0
2009-07-01,10.344,10.721,10.19,10.681,387351,0
2009-07-02,10.519,10.651,9.883,10.056,301419,0
2009-07-06,10.017,10.056,9.622,9.854,277210,0
2009-07-07,9.804,9.804,9.4199,9.4595,257340,0
2009-07-08,9.525,9.573,9.1782,9.3998,374654,0
2009-07-09,9.4595,9.622,9.3225,9.4684,339290,0
2009-07-10,9.4097,9.642,9.3411,9.4097,308836,0
2009-07-13,9.39,9.651,9.0913,9.612,526279,0
2009-07-14,9.554,9.814,9.4595,9.737,408195,0
2009-07-15,9.804,10.633,9.699,10.491,1050719,0
2009-07-16,10.431,10.807,10.431,10.75,574020,0
2009-07-17,10.857,12.398,10.691,12.37,1702727,0
2009-07-20,12.408,12.92,12.041,12.311,558012,0
2009-07-21,12.254,12.408,11.858,12.408,582623,0
2009-07-22,12.311,12.532,12.041,12.137,695060,0
2009-07-23,12.246,12.821,12.013,12.735,494328,0
2009-07-24,12.582,12.841,12.446,12.831,225903,0
2009-07-27,12.785,12.794,12.246,12.522,272667,0
2009-07-28,12.408,13.372,12.408,13.352,857790,0
2009-07-29,13.228,13.478,12.66,13.258,397482,0
2009-07-30,13.488,13.738,13.14,13.469,353262,0
2009-07-31,13.382,13.777,13.352,13.41,437040,0
2009-08-03,13.362,13.43,12.976,13.39,329371,0
2009-08-04,13.459,13.854,13.362,13.69,280218,0
2009-08-05,13.757,13.978,13.198,13.478,293237,0
2009-08-06,13.439,13.556,13.054,13.304,207789,0
2009-08-07,13.65,14.461,13.594,13.894,775857,0
2009-08-10,13.864,14.125,13.68,13.913,217899,0
2009-08-11,13.816,13.854,13.449,13.556,171796,0
2009-08-12,13.42,13.844,13.362,13.65,229852,0
2009-08-13,13.68,13.748,13.41,13.556,174401,0
2009-08-14,13.498,13.507,13.044,13.323,197770,0
2009-08-17,12.976,12.976,12.504,12.726,235473,0
2009-08-18,12.775,13.005,12.64,12.92,141671,0
2009-08-19,12.785,12.957,12.679,12.92,206773,0
2009-08-20,12.871,13.13,12.831,13.054,246274,0
2009-08-21,13.248,13.69,13.112,13.66,383297,0
2009-08-24,13.65,13.757,13.469,13.67,138499,0
2009-08-25,13.787,14.105,13.64,13.903,178569,0
2009-08-26,13.816,14.037,13.7,13.913,121749,0
2009-08-27,13.968,13.968,13.43,13.797,167540,0
2009-08-28,13.864,13.949,13.41,13.547,128124,0
2009-08-31,13.372,13.488,13.169,13.333,176978,0
2009-09-01,13.228,13.488,12.66,12.745,274663,0
2009-09-02,12.679,12.939,12.552,12.63,242219,0
2009-09-03,12.66,12.696,12.117,12.379,349355,0
2009-09-04,12.331,12.582,12.147,12.465,313308,0
2009-09-08,12.602,12.976,12.147,12.841,572649,0
2009-09-09,14.626,14.626,13.498,13.797,828353,0
2009-09-10,13.816,14.345,13.594,14.336,567703,0
2009-09-11,14.375,14.509,14.268,14.414,540471,0
2009-09-14,14.241,14.626,14.241,14.586,456069,0
2009-09-15,14.519,14.567,14.326,14.432,197616,0
2009-09-16,14.432,14.549,14.326,14.471,315543,0
2009-09-17,14.365,14.75,14.278,14.519,279949,0
2009-09-18,14.529,14.685,14.442,14.675,393664,0
2009-09-21,14.539,14.712,14.307,14.616,245204,0
2009-09-22,14.808,14.934,14.365,14.847,371295,0
2009-09-23,14.808,14.934,14.675,14.778,338943,0
2009-09-24,14.759,14.992,14.567,14.808,316445,0
2009-09-25,14.74,14.818,14.509,14.655,292817,0
2009-09-28,14.685,14.857,14.596,14.712,182781,0
2009-09-29,14.675,14.778,14.442,14.529,138697,0
2009-09-30,14.509,14.558,13.903,14.067,258281,0
2009-10-01,13.968,13.968,13.469,13.507,210224,0
2009-10-02,13.343,13.585,13.208,13.42,190849,0
2009-10-05,14.326,14.48,13.547,13.787,441827,0
2009-10-06,13.931,14.018,13.719,13.931,601751,0
2009-10-07,13.931,13.998,13.67,13.777,626619,0
2009-10-08,13.884,13.978,13.613,13.884,519860,0
2009-10-09,13.864,13.894,13.304,13.547,352455,0
2009-10-12,13.537,13.547,12.9,13.179,347481,0
2009-10-13,13.073,13.258,12.841,13.16,591321,0
2009-10-14,13.238,13.527,12.794,13.333,597868,0
2009-10-15,13.218,13.585,13.13,13.547,825593,0
2009-10-16,13.469,14.288,13.439,14.201,711758,0
2009-10-19,14.143,14.307,13.864,14.278,648968,0
2009-10-20,14.355,14.694,14.047,14.49,473079,0
2009-10-21,14.49,14.778,14.278,14.365,547462,0
2009-10-22,14.365,14.847,14.241,14.788,485158,0
2009-10-23,14.798,15.029,14.549,14.944,637414,0
2009-10-26,15.466,16.39,15.426,15.965,1197562,0
2009-10-27,15.926,16.657,15.725,15.868,930485,0
2009-10-28,15.804,15.868,15.338,15.579,812504,0
2009-10-29,15.607,15.975,15.377,15.665,435321,0
2009-10-30,15.56,15.597,15.146,15.387,405670,0
2009-11-02,15.513,15.705,14.934,15.31,340736,0
2009-11-03,15.252,15.794,15.089,15.655,452106,0
2009-11-04,15.784,15.794,15.184,15.184,359609,0
2009-11-05,15.262,15.745,15.252,15.655,478754,0
2009-11-06,15.387,15.794,15.357,15.665,309387,0
2009-11-09,15.906,16.052,15.755,16.052,294187,0
2009-11-10,16.013,16.583,16.013,16.39,528834,0
2009-11-11,16.535,16.535,15.56,16.013,397034,0
2009-11-12,16.14,16.243,15.685,15.985,388792,0
2009-11-13,16.032,16.486,15.84,16.371,383374,0
2009-11-16,16.341,16.667,16.322,16.486,510490,0
2009-11-17,16.496,16.641,16.351,16.602,193304,0
2009-11-18,16.621,16.657,16.263,16.4,143346,0
2009-11-19,16.292,16.292,15.665,15.84,209440,0
2009-11-20,15.745,16.003,15.597,15.715,159548,0
2009-11-23,15.946,16.121,15.637,15.868,310577,0
2009-11-24,15.794,15.906,15.456,15.755,206166,0
2009-11-25,15.878,16.292,15.784,16.198,342962,0
2009-11-27,15.705,16.022,15.569,15.735,102487,0
2009-11-30,15.715,15.765,15.357,15.637,313485,0
2009-12-01,15.715,16.121,15.715,16.042,221970,0
2009-12-02,16.052,16.506,15.956,16.438,302068,0
2009-12-03,16.515,16.612,16.38,16.467,397831,0
2009-12-04,17.046,17.353,16.657,16.845,912166,0
2009-12-07,16.775,17.142,16.667,16.968,594854,0
2009-12-08,16.928,17.276,16.486,16.89,773308,0
2009-12-09,17.046,17.112,16.602,16.657,743811,0
2009-12-10,16.845,16.863,16.253,16.341,485754,0
2009-12-11,16.41,16.438,16.092,16.243,317999,0
2009-12-14,16.322,16.42,16.072,16.341,381338,0
2009-12-15,16.331,16.42,16.072,16.341,556200,0
2009-12-16,16.39,16.563,16.371,16.39,485743,0
2009-12-17,16.371,16.486,15.868,15.896,312246,0
2009-12-18,16.042,16.042,15.436,15.484,1044852,0
2009-12-21,15.484,15.946,15.484,15.685,275115,0
2009-12-22,15.765,16.092,15.765,15.956,228227,0
2009-12-23,15.946,16.263,15.868,16.111,263570,0
2009-12-24,16.188,16.38,16.082,16.131,81775,0
2009-12-28,16.16,16.263,15.755,15.813,296989,0
2009-12-29,15.906,16.111,15.755,16.092,860739,0
2009-12-30,16.013,16.457,15.956,16.331,320586,0
2009-12-31,16.371,16.38,15.906,15.906,204289,0
2010-01-04,15.916,16.506,15.906,16.4,346460,0
2010-01-05,16.39,16.4,16.215,16.292,205879,0
2010-01-06,16.243,16.525,16.207,16.322,311736,0
2010-01-07,16.273,16.41,16.16,16.371,229456,0
2010-01-08,16.225,16.42,16.178,16.371,177510,0
2010-01-11,16.322,16.322,15.906,16.013,338334,0
2010-01-12,15.906,15.985,15.387,15.484,359300,0
2010-01-13,15.579,15.745,15.416,15.665,210118,0
2010-01-14,15.665,15.665,15.213,15.31,289578,0
2010-01-15,15.301,15.426,14.509,14.636,568758,0
2010-01-19,14.636,14.74,14.336,14.675,489809,0
2010-01-20,14.567,14.567,14.143,14.317,399419,0
2010-01-21,14.345,14.432,13.874,14.018,385640,0
2010-01-22,14.037,14.345,13.978,14.028,362463,0
2010-01-25,14.134,14.134,13.874,14.037,278493,0
2010-01-26,14.028,14.201,13.797,14.076,332060,0
2010-01-27,14.076,14.432,14.067,14.221,284974,0
2010-01-28,14.211,14.231,13.913,14.095,405192,0
2010-01-29,14.25,14.549,14.067,14.268,384269,0
2010-02-01,14.25,14.432,14.125,14.394,299029,0
2010-02-02,14.461,14.877,14.375,14.75,341008,0
2010-02-03,14.703,14.877,14.394,14.798,320666,0
2010-02-04,14.665,14.837,14.596,14.73,623001,0
2010-02-05,14.73,14.857,14.49,14.74,453310,0
2010-02-08,14.712,14.712,14.162,14.171,361189,0
2010-02-09,14.404,14.675,14.162,14.665,421594,0
2010-02-10,14.576,14.655,14.181,14.326,286936,0
2010-02-11,14.336,14.905,14.231,14.877,241111,0
2010-02-12,14.685,15.079,14.586,15.059,255690,0
2010-02-16,15.156,15.31,14.992,15.31,176236,0
2010-02-17,15.357,15.456,15.272,15.406,190742,0
2010-02-18,15.456,15.745,15.347,15.715,233984,0
2010-02-19,15.735,16.032,15.715,15.985,218749,0
2010-02-22,15.985,16.476,15.821,16.4,734336,0
2010-02-23,16.331,16.496,16.312,16.39,767344,0
2010-02-24,16.39,16.845,16.361,16.775,446684,0
2010-02-25,16.496,16.648,16.438,16.543,479539,0
2010-02-26,16.506,16.677,16.39,16.467,295843,0
2010-03-01,16.476,16.845,16.476,16.785,267734,0
2010-03-02,16.785,17.122,16.602,16.657,743275,0
2010-03-03,16.747,16.871,16.648,16.775,224040,0
2010-03-04,16.89,17.073,16.88,17.006,192111,0
2010-03-05,17.064,17.556,17.046,17.353,476828,0
2010-03-08,17.315,17.489,17.286,17.391,398175,0
2010-03-09,17.286,17.739,17.192,17.584,351856,0
2010-03-10,17.672,17.739,17.391,17.614,453870,0
2010-03-11,17.353,17.941,17.353,17.941,198553,0
2010-03-12,17.951,17.951,17.509,17.72,251664,0
2010-03-15,17.633,17.72,17.257,17.373,281186,0
2010-03-16,17.471,17.48,17.142,17.276,265560,0
2010-03-17,17.343,17.441,17.267,17.343,273900,0
2010-03-18,17.373,17.421,17.142,17.237,180675,0
2010-03-19,17.363,17.441,16.667,16.737,682287,0
2010-03-22,16.573,17.142,16.573,17.112,188268,0
2010-03-23,17.162,17.343,16.948,17.082,206043,0
2010-03-24,17.036,17.092,16.765,16.815,134548,0
2010-03-25,17.006,17.286,16.785,16.805,149452,0
2010-03-26,16.9,17.228,16.845,17.228,316894,0
2010-03-29,17.247,17.431,17.21,17.296,231315,0
2010-03-30,17.334,17.604,17.172,17.325,165027,0
2010-03-31,17.267,17.286,16.89,17.016,368983,0
2010-04-01,17.073,17.353,16.988,17.172,257860,0
2010-04-05,17.286,17.441,17.152,17.325,257009,0
2010-04-06,17.192,17.373,17.132,17.142,189748,0
2010-04-07,17.064,17.142,16.968,17.026,327043,0
2010-04-08,16.919,17.046,16.757,16.968,283678,0
2010-04-09,16.91,17.036,16.785,16.968,565742,0
2010-04-12,17.046,17.046,16.825,16.958,436045,0
2010-04-13,16.9,17.219,16.9,17.082,342999,0
2010-04-14,17.228,17.471,17.122,17.461,238500,0
2010-04-15,17.382,17.749,17.296,17.431,254815,0
2010-04-16,17.421,17.71,17.382,17.594,267263,0
2010-04-19,17.519,17.633,17.102,17.172,289491,0
2010-04-20,17.2,17.431,16.978,17.237,275959,0
2010-04-21,17.192,17.257,16.467,16.677,687171,0
2010-04-22,16.515,16.621,16.207,16.476,635745,0
2010-04-23,16.515,17.073,16.207,17.046,611035,0
2010-04-26,17.055,17.353,17.046,17.2,643569,0
2010-04-27,17.102,17.247,16.371,16.41,377604,0
2010-04-28,16.496,16.697,16.234,16.322,365811,0
2010-04-29,16.41,16.43,16.003,16.121,374317,0
2010-04-30,16.092,16.302,15.589,15.627,372168,0
2010-05-03,15.735,15.975,15.474,15.906,266413,0
2010-05-04,15.665,15.685,15.357,15.426,419652,0
2010-05-05,15.456,15.627,15.232,15.329,348740,0
2010-05-06,15.272,15.617,14.085,15.089,512632,0
2010-05-07,14.934,14.934,14.125,14.626,1007988,0
2010-05-10,15.019,15.542,14.934,15.466,540067,0
2010-05-11,15.281,15.387,14.982,15.338,403227,0
2010-05-12,15.426,16.003,15.416,15.965,322117,0
2010-05-13,15.975,16.082,15.569,15.715,235489,0
2010-05-14,15.597,15.705,15.291,15.406,273960,0
2010-05-17,15.474,15.804,15.001,15.617,322334,0
2010-05-18,15.813,15.906,15.291,15.436,432439,0
2010-05-19,15.377,15.665,15.232,15.484,479030,0
2010-05-20,15.079,15.223,14.326,14.414,948789,0
2010-05-21,14.047,14.355,13.748,14.018,734900,0
2010-05-24,13.949,14.125,13.825,13.864,343787,0
2010-05-25,13.507,13.507,13.13,13.304,507288,0
2010-05-26,13.343,13.67,13.16,13.188,477488,0
2010-05-27,13.556,13.63,13.15,13.238,487704,0
2010-05-28,13.266,13.594,13.035,13.478,528703,0
2010-06-01,13.343,13.585,13.102,13.14,363441,0
2010-06-02,13.228,13.294,12.967,13.14,477467,0
2010-06-03,13.294,13.527,13.188,13.459,385747,0
2010-06-04,13.238,13.978,12.996,13.025,702680,0
2010-06-07,13.044,13.16,12.706,12.745,400918,0
2010-06-08,12.745,12.91,12.522,12.821,332928,0
2010-06-09,12.871,13.121,12.63,12.755,220628,0
2010-06-10,12.996,13.333,12.89,13.323,424312,0
2010-06-11,13.218,13.439,13.121,13.372,407605,0
2010-06-14,13.537,13.748,13.333,13.43,317866,0
2010-06-15,14.558,15.755,14.529,15.513,2655135,0
2010-06-16,15.504,15.647,15.281,15.31,563156,0
2010-06-17,15.513,15.551,15.108,15.223,366679,0
2010-06-18,15.252,15.513,15.213,15.446,702584,0
2010-06-21,15.589,15.627,15.039,15.126,328908,0
2010-06-22,15.175,15.406,14.924,14.934,449044,0
2010-06-23,14.837,14.896,14.451,14.519,456628,0
2010-06-24,14.404,14.451,14.201,14.25,340055,0
2010-06-25,14.268,14.74,14.134,14.529,406363,0
2010-06-28,14.471,14.675,14.181,14.241,224707,0
2010-06-29,13.959,14.152,13.507,13.63,334456,0
2010-06-30,13.585,13.787,13.333,13.4,288317,0
2010-07-01,13.343,13.43,12.871,13.083,299991,0
2010-07-02,13.16,13.276,12.775,12.821,209521,0
2010-07-06,12.986,13.362,12.851,12.93,431844,0
2010-07-07,12.996,13.547,12.89,13.537,309372,0
2010-07-08,13.64,13.787,13.478,13.68,252804,0
2010-07-09,13.63,13.748,13.537,13.748,162492,0
2010-07-12,13.63,13.757,13.218,13.4,191963,0
2010-07-13,13.498,14.307,13.498,14.241,287368,0
2010-07-14,14.125,14.181,13.874,14.057,169556,0
2010-07-15,14.028,14.105,13.844,13.998,258912,0
2010-07-16,13.816,13.816,13.169,13.218,520020,0
2010-07-19,13.228,13.372,12.851,12.939,234552,0
2010-07-20,12.745,12.976,12.552,12.967,461858,0
2010-07-21,13.025,13.478,12.696,12.775,369540,0
2010-07-22,12.91,13.65,12.861,13.594,285272,0
2010-07-23,13.498,14.018,13.39,13.894,236117,0
2010-07-26,13.894,14.125,13.729,14.085,290736,0
2010-07-27,14.201,14.307,14.018,14.047,344781,0
2010-07-28,14.037,14.037,13.488,13.537,211848,0
2010-07-29,13.613,13.787,13.382,13.575,226368,0
2010-07-30,13.343,13.767,13.313,13.547,186670,0
2010-08-02,13.825,13.922,13.585,13.835,180242,0
2010-08-03,13.738,14.134,13.565,14.018,322413,0
2010-08-04,14.047,14.665,13.978,14.576,414254,0
2010-08-05,14.414,15.039,14.307,15.029,724727,0
2010-08-06,14.808,15.069,14.241,14.49,823250,0
2010-08-09,14.558,15.377,14.461,15.31,468313,0
2010-08-10,15.089,15.203,14.703,14.934,369656,0
2010-08-11,14.529,14.576,13.922,13.978,375262,0
2010-08-12,13.66,13.797,13.469,13.613,342564,0
2010-08-13,13.622,13.65,13.313,13.382,259165,0
2010-08-16,13.238,13.478,13.121,13.43,233266,0
2010-08-17,13.613,13.613,13.39,13.43,433963,0
2010-08-18,13.469,13.469,13.15,13.304,360605,0
2010-08-19,13.286,13.556,13.112,13.469,596292,0
2010-08-20,13.352,13.4,12.93,13.208,299097,0
2010-08-23,13.266,13.304,12.755,12.88,246438,0
2010-08-24,12.669,12.821,12.572,12.687,329406,0
2010-08-25,12.582,12.687,12.321,12.572,365476,0
2010-08-26,12.63,12.821,12.427,12.485,157291,0
2010-08-27,12.687,13.044,12.417,13.015,207264,0
2010-08-30,12.939,12.996,12.552,12.552,146068,0
2010-08-31,12.494,12.88,12.388,12.552,256781,0
2010-09-01,12.775,13.218,12.63,13.218,254256,0
2010-09-02,13.228,13.894,13.188,13.825,348452,0
2010-09-03,13.998,14.307,13.959,14.278,210044,0
2010-09-07,14.258,14.509,14.211,14.241,498311,0
2010-09-08,14.241,14.49,14.231,14.404,275835,0
2010-09-09,14.982,15.715,14.499,14.954,758508,0
2010-09-10,15.029,15.098,14.788,14.905,334837,0
2010-09-13,15.166,15.338,15.079,15.262,469178,0
2010-09-14,15.203,15.387,14.982,15.175,229853,0
2010-09-15,15.136,15.416,15.019,15.203,222085,0
2010-09-16,15.175,15.272,14.808,14.954,203972,0
2010-09-17,15.049,15.338,14.877,15.184,241984,0
2010-09-20,15.193,15.85,15.098,15.813,249291,0
2010-09-21,15.705,15.745,15.466,15.56,192991,0
2010-09-22,15.551,15.715,15.019,15.262,139308,0
2010-09-23,15.079,15.436,14.769,14.808,184972,0
2010-09-24,14.982,15.396,14.982,15.262,579704,0
2010-09-27,15.242,15.291,15.029,15.281,297152,0
2010-09-28,15.347,15.906,14.992,15.878,264069,0
2010-09-29,15.765,16.198,15.695,16.072,300210,0
2010-09-30,16.215,16.535,15.504,15.946,462386,0
2010-10-01,16.092,16.169,15.858,15.916,155823,0
2010-10-04,15.84,15.84,15.118,15.232,292175,0
2010-10-05,15.416,16.062,15.347,16.013,214734,0
2010-10-06,16.013,16.101,15.637,15.84,208437,0
2010-10-07,15.936,16.013,15.647,15.775,139137,0
2010-10-08,15.83,16.198,15.456,16.14,189958,0
2010-10-11,16.092,16.101,15.83,15.965,87010,0
2010-10-12,15.946,15.946,15.569,15.784,102096,0
2010-10-13,15.886,16.39,15.665,16.198,184281,0
2010-10-14,16.131,16.322,15.878,16.292,265107,0
2010-10-15,16.438,17.006,16.341,16.553,428650,0
2010-10-18,16.583,16.997,16.535,16.968,318778,0
2010-10-19,16.657,16.968,16.43,16.612,337502,0
2010-10-20,16.737,17.142,16.677,17.006,282640,0
2010-10-21,17.122,17.286,16.593,16.825,216660,0
2010-10-22,16.9,17.162,16.871,17.142,172597,0
2010-10-25,17.219,17.247,16.845,16.919,171669,0
2010-10-26,16.765,17.046,16.621,16.958,216692,0
2010-10-27,16.785,16.919,16.553,16.854,131191,0
2010-10-28,16.988,17.092,16.687,16.785,141963,0
2010-10-29,16.775,17.21,16.612,16.997,178100,0
2010-11-01,17.112,17.21,16.496,16.687,295055,0
2010-11-02,16.9,17.182,16.88,17.006,243040,0
2010-11-03,17.046,17.142,16.612,16.948,169678,0
2010-11-04,17.286,17.471,17.132,17.441,362255,0
2010-11-05,17.353,17.431,17.247,17.353,162099,0
2010-11-08,17.276,17.325,17.073,17.2,135167,0
2010-11-09,17.228,17.276,16.91,17.046,149559,0
2010-11-10,17.102,17.325,16.938,17.315,154125,0
2010-11-11,17.073,17.182,16.958,17.092,135227,0
2010-11-12,16.9,16.968,16.648,16.815,199343,0
2010-11-15,16.89,16.948,16.717,16.757,80242,0
2010-11-16,16.573,16.687,16.243,16.641,286542,0
2010-11-17,16.641,16.845,16.583,16.835,201326,0
2010-11-18,16.938,17.682,16.938,17.594,1078451,0
2010-11-19,17.48,17.537,17.257,17.325,238493,0
2010-11-22,17.247,17.391,17.162,17.343,161996,0
2010-11-23,17.073,17.247,16.785,16.863,250317,0
2010-11-24,17.006,17.21,16.871,17.073,337653,0
2010-11-26,16.845,16.958,16.602,16.795,118737,0
2010-11-29,16.667,17.112,16.515,17.064,245163,0
2010-11-30,16.815,16.815,16.593,16.697,346657,0
2010-12-01,17.092,17.142,16.815,17.016,314483,0
2010-12-02,16.919,17.353,16.835,17.343,187332,0
2010-12-03,17.112,17.343,16.737,17.122,503462,0
2010-12-06,17.026,17.584,17.026,17.537,144101,0
2010-12-07,17.777,18.145,17.653,17.951,346738,0
2010-12-08,18.241,21,17.97,20.861,2512811,0
2010-12-09,20.841,21.249,20.708,21.074,1072221,0
2010-12-10,21.123,21.646,20.728,21.636,717218,0
2010-12-13,21.626,21.692,21.308,21.422,480514,0
2010-12-14,21.45,22.309,21.45,22.134,638951,0
2010-12-15,21.954,22.511,21.616,21.944,670431,0
2010-12-16,21.982,22.173,21.837,21.924,617325,0
2010-12-17,21.914,22.658,21.817,22.377,568512,0
2010-12-20,22.415,22.658,22.263,22.405,405421,0
2010-12-21,22.442,22.599,22.338,22.55,403502,0
2010-12-22,22.54,22.839,22.53,22.809,257688,0
2010-12-23,22.732,22.809,22.253,22.697,280322,0
2010-12-27,22.599,22.751,22.396,22.723,249593,0
2010-12-28,22.618,22.638,21.817,22.492,338865,0
2010-12-29,22.608,23.137,22.608,22.926,295968,0
2010-12-30,22.946,23.042,22.589,22.589,197322,0
2010-12-31,22.608,22.638,22.223,22.283,191369,0
2011-01-03,22.521,22.984,22.405,22.618,498875,0
2011-01-04,22.55,22.687,21.498,22.329,399740,0
2011-01-05,22.292,22.377,22.001,22.329,410640,0
2011-01-06,22.432,22.53,21.729,21.904,426208,0
2011-01-07,22.03,22.114,21.219,21.488,352535,0
2011-01-10,21.432,22.386,21.336,22.183,677690,0
2011-01-11,22.292,22.338,21.954,22.153,279048,0
2011-01-12,22.134,22.482,22.04,22.338,374722,0
2011-01-13,22.263,22.3,21.876,22.001,159140,0
2011-01-14,21.876,22.069,21.769,22.03,209481,0
2011-01-18,21.924,22.069,21.72,22.03,287057,0
2011-01-19,21.972,22.02,21.663,21.702,362627,0
2011-01-20,21.488,21.797,21.21,21.268,295664,0
2011-01-21,21.336,21.459,20.921,21.21,228752,0
2011-01-24,21.21,21.528,21.084,21.45,262809,0
2011-01-25,21.393,21.884,21.308,21.867,397648,0
2011-01-26,22.001,22.956,21.992,22.76,471197,0
2011-01-27,22.628,23.004,22.377,22.869,416534,0
2011-01-28,22.789,22.829,21.876,21.924,387655,0
2011-01-31,22.02,22.809,21.749,22.56,407999,0
2011-02-01,22.77,23.524,22.608,23.119,602661,0
2011-02-02,23.119,23.485,22.984,23.185,347243,0
2011-02-03,23.061,23.524,22.975,23.38,385647,0
2011-02-04,23.293,23.427,23.004,23.215,593516,0
2011-02-07,23.215,23.879,23.147,23.649,583869,0
2011-02-08,23.62,23.879,23.119,23.861,485469,0
2011-02-09,23.591,23.591,22.687,23.39,650467,0
2011-02-10,23.225,23.601,23.157,23.333,350024,0
2011-02-11,23.351,23.408,23.137,23.313,229493,0
2011-02-14,23.39,23.64,23.137,23.303,330935,0
2011-02-15,23.244,23.293,22.482,22.53,444514,0
2011-02-16,22.589,22.849,22.424,22.648,249835,0
2011-02-18,22.628,22.723,22.53,22.648,198294,0
2011-02-22,22.263,22.608,21.876,21.884,258950,0
2011-02-23,21.982,21.982,20.786,21.114,270331,0
2011-02-24,21.123,21.548,20.651,21.459,542509,0
2011-02-25,21.578,22.193,21.298,22.193,309186,0
2011-02-28,22.347,22.347,21.884,22.04,237053,0
2011-03-01,22.153,22.273,20.631,20.951,426040,0
2011-03-02,20.832,21.084,20.631,20.99,289355,0
2011-03-03,21.278,21.876,21.054,21.682,877574,0
2011-03-04,21.646,21.72,20.971,21.441,360852,0
2011-03-07,21.587,21.663,20.438,20.951,323806,0
2011-03-08,20.941,21.616,20.728,21.219,398859,0
2011-03-09,21.692,22.173,20.111,20.971,548377,0
2011-03-10,19.9,20.081,19.012,19.09,1378274,0
2011-03-11,18.992,19.455,18.811,19.235,542345,0
2011-03-14,19.002,19.445,18.811,19.378,492999,0
2011-03-15,18.752,19.64,18.644,19.185,613949,0
2011-03-16,19.09,19.851,19.09,19.484,820274,0
2011-03-17,19.939,20.13,19.445,19.465,320592,0
2011-03-18,19.704,19.939,19.359,19.694,402400,0
2011-03-21,19.986,20.641,19.919,20.314,205391,0
2011-03-22,20.371,20.391,19.871,19.939,118111,0
2011-03-23,19.851,20.14,19.475,20.033,160708,0
2011-03-24,20.159,20.371,19.734,20.159,193886,0
2011-03-25,20.149,20.708,20.091,20.4,176721,0
2011-03-28,20.448,20.497,20.189,20.334,164800,0
2011-03-29,20.324,20.593,20.004,20.477,147304,0
2011-03-30,20.593,20.931,20.487,20.891,140751,0
2011-03-31,20.815,21.518,20.651,21.468,285729,0
2011-04-01,21.827,21.992,21.219,21.288,257036,0
2011-04-04,21.317,21.711,21.181,21.298,361465,0
2011-04-05,21.21,21.787,21.104,21.508,126080,0
2011-04-06,21.739,21.914,21.229,21.45,191646,0
2011-04-07,21.422,21.778,21.288,21.548,259030,0
2011-04-08,21.739,21.778,20.671,20.824,178417,0
2011-04-11,20.815,20.961,20.207,20.226,207067,0
2011-04-12,20.081,20.506,19.802,20.246,307286,0
2011-04-13,20.391,20.468,19.986,20.246,272038,0
2011-04-14,19.724,20.334,19.714,20.062,190468,0
2011-04-15,20.062,20.062,19.744,20.014,251180,0
2011-04-18,19.601,19.704,19.031,19.513,348151,0
2011-04-19,19.543,19.812,19.523,19.64,192373,0
2011-04-20,20.004,20.324,19.881,20.314,148816,0
2011-04-21,20.525,20.564,20.179,20.525,171893,0
2011-04-25,20.438,20.458,20.043,20.199,133973,0
2011-04-26,20.149,20.159,19.563,19.573,464324,0
2011-04-27,19.581,19.686,19.282,19.533,979095,0
2011-04-28,19.455,19.821,19.445,19.773,193965,0
2011-04-29,19.763,20.062,19.563,19.966,259651,0
2011-05-02,19.976,20.265,19.783,20.024,358063,0
2011-05-03,20.053,20.217,19.754,19.871,230421,0
2011-05-04,19.821,19.821,19.3,19.359,229998,0
2011-05-05,19.119,19.503,18.887,18.952,195310,0
2011-05-06,19.3,19.426,18.82,18.982,165780,0
2011-05-09,18.992,19.185,18.752,19.147,151955,0
2011-05-10,19.215,19.543,19.165,19.503,167011,0
2011-05-11,19.35,19.387,18.494,18.887,250290,0
2011-05-12,18.762,19.31,18.674,19.195,155261,0
2011-05-13,18.992,19.465,18.992,19.147,218783,0
2011-05-16,18.952,19.119,18.605,18.615,270571,0
2011-05-17,18.529,18.772,18.269,18.578,252894,0
2011-05-18,18.511,19.07,18.494,19.012,238485,0
2011-05-19,19.264,19.406,18.811,19.205,263184,0
2011-05-20,18.972,19.109,18.683,18.801,287120,0
2011-05-23,18.404,18.811,18.326,18.578,209695,0
2011-05-24,18.578,18.615,18.289,18.474,230494,0
2011-05-25,18.355,19.041,18.259,18.935,269452,0
2011-05-26,18.801,19.264,18.674,19.147,135027,0
2011-05-27,19.291,20.343,19.282,20.265,366402,0
2011-05-31,20.699,20.786,20.391,20.593,680398,0
2011-06-01,20.487,20.603,20.217,20.4,557609,0
2011-06-02,20.438,20.671,20.419,20.583,298915,0
2011-06-03,20.149,20.583,19.939,20.314,343473,0
2011-06-06,20.256,20.352,19.881,19.939,223264,0
2011-06-07,20.14,20.265,19.812,20.014,238590,0
2011-06-08,19.9,20.207,19.704,20.033,411842,0
2011-06-09,20.053,20.199,19.957,20.024,255025,0
2011-06-10,19.851,20.062,19.676,19.939,332136,0
2011-06-13,20.053,20.207,19.783,19.9,151536,0
2011-06-14,20.169,20.815,20.121,20.748,255654,0
2011-06-15,22.898,22.898,20.891,22.124,1010721,0
2011-06-16,21.468,22.309,21.123,21.258,1230387,0
2011-06-17,21.45,21.769,21.074,21.181,625480,0
2011-06-20,21.064,21.298,20.921,21.229,380827,0
2011-06-21,21.413,22.203,20.911,21.114,768267,0
2011-06-22,20.941,21.181,20.941,21.019,566386,0
2011-06-23,20.738,20.861,20.179,20.805,390151,0
2011-06-24,20.832,20.951,20.419,20.497,367421,0
2011-06-27,20.448,20.535,20.062,20.429,479268,0
2011-06-28,20.497,21,20.41,20.891,321008,0
2011-06-29,20.941,20.961,20.671,20.786,268058,0
2011-06-30,20.786,21.317,20.758,21.201,390406,0
2011-07-01,21.365,22.183,21.171,22.001,319577,0
2011-07-05,21.924,22.01,21.682,21.934,211196,0
2011-07-06,21.857,22.405,21.797,22.367,207779,0
2011-07-07,22.608,23.119,22.472,23.042,407140,0
2011-07-08,22.618,22.658,22.329,22.472,385119,0
2011-07-11,22.163,22.163,21.729,21.894,370240,0
2011-07-12,21.729,21.964,21.383,21.422,303254,0
2011-07-13,21.508,22.233,21.508,21.847,296375,0
2011-07-14,21.972,22.163,20.881,21.036,232391,0
2011-07-15,21.045,21.478,20.961,21.298,271269,0
2011-07-18,21.21,21.229,20.603,20.718,176845,0
2011-07-19,20.832,21.558,20.832,21.548,181204,0
2011-07-20,21.568,21.568,21.019,21.161,203996,0
2011-07-21,21.365,22.104,21.288,22.04,307601,0
2011-07-22,21.914,21.934,21.459,21.702,166395,0
2011-07-25,21.393,21.749,21.258,21.459,225563,0
2011-07-26,21.413,21.739,21.219,21.288,173333,0
2011-07-27,21.229,21.229,20.468,20.718,559131,0
2011-07-28,20.69,21.151,20.671,20.832,200199,0
2011-07-29,20.525,21.064,20.352,20.768,296023,0
2011-08-01,20.748,20.871,20.236,20.506,303474,0
2011-08-02,20.343,20.718,19.812,19.851,227357,0
2011-08-03,19.871,19.919,19.041,19.387,427893,0
2011-08-04,19.06,19.119,17.865,17.875,509404,0
2011-08-05,18.165,18.165,17.073,17.509,477741,0
2011-08-08,17.006,17.489,15.665,15.675,712049,0
2011-08-09,16.131,16.795,15.136,16.765,825657,0
2011-08-10,16.072,16.38,15.184,15.242,678972,0
2011-08-11,15.338,15.647,15.146,15.367,1000951,0
2011-08-12,15.542,15.745,15.329,15.617,990310,0
2011-08-15,15.804,15.936,15.617,15.886,453731,0
2011-08-16,15.617,16.169,15.532,15.886,564601,0
2011-08-17,16.022,16.225,15.685,15.745,450579,0
2011-08-18,15.213,15.213,14.25,14.355,381987,0
2011-08-19,14.095,14.596,13.825,13.949,584568,0
2011-08-22,14.384,14.384,13.622,13.719,531826,0
2011-08-23,13.825,14.067,13.488,14.057,1129411,0
2011-08-24,14.008,14.934,13.949,14.818,771480,0
2011-08-25,14.934,15.089,14.201,14.278,408947,0
2011-08-26,14.152,14.973,13.94,14.808,322833,0
2011-08-29,15.001,15.685,14.934,15.637,309613,0
2011-08-30,15.484,15.569,15.079,15.416,375752,0
2011-08-31,15.532,15.745,15.436,15.675,577987,0
2011-09-01,15.725,16.169,15.242,15.301,501751,0
2011-09-02,14.847,14.905,14.231,14.317,325000,0
2011-09-06,13.825,14.152,13.719,14.105,376012,0
2011-09-07,14.326,14.818,14.171,14.703,652078,0
2011-09-08,14.471,14.694,14.143,14.451,691010,0
2011-09-09,14.018,14.028,11.849,12.206,2009605,0
2011-09-12,12.051,12.283,11.762,12.033,1034553,0
2011-09-13,12.098,12.669,11.917,12.611,1141142,0
2011-09-14,12.765,13.121,12.504,12.89,841245,0
2011-09-15,13.044,13.14,12.621,13.13,497951,0
2011-09-16,13.13,13.43,13.025,13.362,932406,0
2011-09-19,13.035,13.352,12.871,13.286,792731,0
2011-09-20,13.333,13.69,13.208,13.333,805685,0
2011-09-21,13.333,13.372,12.475,12.494,743379,0
2011-09-22,11.927,12.379,11.462,11.619,892194,0
2011-09-23,11.619,12.186,11.58,12.176,540299,0
2011-09-26,12.341,12.64,11.867,12.63,457318,0
2011-09-27,13.005,13.42,12.775,12.91,518979,0
2011-09-28,12.91,13.025,12.023,12.041,290615,0
2011-09-29,12.408,12.679,11.947,12.427,354976,0
2011-09-30,12.157,12.216,11.752,11.752,542710,0
2011-10-03,11.627,11.947,11.028,11.107,621588,0
2011-10-04,10.924,12.552,10.847,12.522,639989,0
2011-10-05,12.552,13.015,12.417,12.602,613396,0
2011-10-06,12.65,12.948,12.427,12.89,378556,0
2011-10-07,12.996,13.015,12.274,12.582,451884,0
2011-10-10,12.91,13.874,12.851,13.854,502877,0
2011-10-11,13.67,14.067,13.439,13.94,621002,0
2011-10-12,14.008,14.365,13.94,14.115,751893,0
2011-10-13,13.988,14.134,13.585,14.047,653404,0
2011-10-14,14.076,14.586,14.076,14.451,554834,0
2011-10-17,14.298,14.471,14.047,14.258,810484,0
2011-10-18,14.288,15.001,13.959,14.896,427180,0
2011-10-19,14.877,15.019,14.558,14.778,674027,0
2011-10-20,14.626,15.089,14.567,14.934,557091,0
2011-10-21,15.232,15.725,15.156,15.504,327162,0
2011-10-24,15.474,16.042,15.377,15.868,348047,0
2011-10-25,15.685,15.705,14.964,14.992,399689,0
2011-10-26,15.31,15.607,14.626,15.436,347032,0
2011-10-27,16.121,17.182,16.062,16.968,433252,0
2011-10-28,16.988,17.092,16.553,16.697,260333,0
2011-10-31,16.361,16.361,15.396,15.396,241263,0
2011-11-01,14.721,15.146,14.404,14.808,574144,0
2011-11-02,15.146,15.426,14.75,15.242,352181,0
2011-11-03,15.484,16.302,15.156,16.188,330092,0
2011-11-04,15.965,16.169,15.755,16.072,131583,0
2011-11-07,16.003,16.263,15.804,16.178,249774,0
2011-11-08,16.371,16.371,15.647,16.312,207509,0
2011-11-09,15.627,15.765,14.73,14.778,288940,0
2011-11-10,15.089,15.705,14.877,15.685,339386,0
2011-11-11,16.013,16.815,15.916,16.795,348731,0
2011-11-14,16.641,16.657,15.896,16.121,423719,0
2011-11-15,16.013,16.825,15.985,16.707,293865,0
2011-11-16,16.476,16.747,16.178,16.198,208820,0
2011-11-17,16.121,16.292,15.784,15.946,261297,0
2011-11-18,15.985,16.003,15.513,15.906,137247,0
2011-11-21,15.484,15.597,15.166,15.347,212363,0
2011-11-22,15.338,15.484,14.905,15.118,149447,0
2011-11-23,14.867,15.069,14.162,14.191,208138,0
2011-11-25,14.076,14.307,13.748,13.757,113692,0
2011-11-28,14.345,15.262,14.345,14.924,436295,0
2011-11-29,14.944,14.944,14.567,14.74,237073,0
2011-11-30,15.367,16.39,15.367,16.225,579082,0
2011-12-01,16.169,16.273,15.705,15.725,289839,0
2011-12-02,16.052,16.631,16.052,16.496,360697,0
2011-12-05,16.88,17.219,16.525,16.948,376762,0
2011-12-06,16.978,17.132,16.795,16.815,325685,0
2011-12-07,16.641,16.948,16.225,16.515,486287,0
2011-12-08,15.607,16.234,14.461,15.098,1015667,0
2011-12-09,15.089,15.474,14.914,15.203,485462,0
2011-12-12,14.934,15.011,14.461,14.867,405784,0
2011-12-13,14.944,15.329,14.837,14.944,612382,0
2011-12-14,14.759,14.877,14.221,14.241,496422,0
2011-12-15,14.539,14.857,14.307,14.778,193908,0
2011-12-16,15.001,15.281,14.655,14.867,565967,0
2011-12-19,14.973,15.474,14.896,15.059,508168,0
2011-12-20,15.446,15.946,15.416,15.607,482506,0
2011-12-21,15.504,15.804,15.31,15.794,422341,0
2011-12-22,15.906,16.988,15.906,16.717,335297,0
2011-12-23,16.845,16.997,16.543,16.805,151766,0
2011-12-27,16.677,17.142,16.553,16.928,132977,0
2011-12-28,16.871,16.871,15.994,16.032,180608,0
2011-12-29,16.188,16.871,15.994,16.593,281025,0
2011-12-30,16.583,16.677,16.361,16.447,205879,0
2012-01-03,17.064,17.451,16.968,17.102,260972,0
2012-01-04,16.928,17.152,16.648,17.016,219042,0
2012-01-05,16.825,17.363,16.438,17.2,280028,0
2012-01-06,17.162,17.663,16.871,17.421,317115,0
2012-01-09,17.451,17.584,17.082,17.276,273852,0
2012-01-10,17.633,17.672,17.286,17.537,238137,0
2012-01-11,17.382,17.663,17.276,17.604,191170,0
2012-01-12,17.7,17.912,17.471,17.739,183734,0
2012-01-13,17.489,17.72,17.401,17.624,314961,0
2012-01-17,17.847,17.951,17.451,17.556,389605,0
2012-01-18,17.594,18.067,17.527,17.931,387232,0
2012-01-19,17.99,18.077,17.604,17.73,471841,0
2012-01-20,17.672,17.827,17.584,17.624,426676,0
2012-01-23,17.653,17.777,17.055,17.228,324518,0
2012-01-24,17.132,17.574,17.055,17.391,375905,0
2012-01-25,17.343,17.431,16.958,16.988,522890,0
2012-01-26,17.055,17.286,16.707,16.775,439519,0
2012-01-27,16.641,16.805,16.476,16.476,528596,0
2012-01-30,16.225,16.641,16.198,16.476,309505,0
2012-01-31,16.553,16.593,15.84,15.84,605724,0
2012-02-01,16.022,16.351,15.868,16.273,857153,0
2012-02-02,16.292,16.351,15.896,16.003,465747,0
2012-02-03,16.467,16.506,16.082,16.292,552234,0
2012-02-06,16.188,16.41,16.052,16.39,437031,0
2012-02-07,16.302,16.583,16.15,16.486,497056,0
2012-02-08,16.525,16.648,16.292,16.4,267762,0
2012-02-09,16.42,16.486,16.052,16.371,263056,0
2012-02-10,16.178,16.457,15.745,16.243,259134,0
2012-02-13,16.43,16.525,16.198,16.351,193263,0
2012-02-14,16.312,16.312,15.813,15.946,373238,0
2012-02-15,16.062,16.062,15.715,15.755,432038,0
2012-02-16,15.794,15.965,15.456,15.655,571187,0
2012-02-17,15.675,16.178,15.675,15.926,457091,0
2012-02-21,15.946,16.312,15.858,15.916,273112,0
2012-02-22,15.886,16.052,15.607,15.775,256869,0
2012-02-23,15.775,16.131,15.725,16.092,266285,0
2012-02-24,16.082,16.131,15.784,15.868,160762,0
2012-02-27,15.685,16.042,15.426,15.896,250477,0
2012-02-28,15.886,15.886,15.426,15.484,349696,0
2012-02-29,15.551,15.84,15.272,15.396,444569,0
2012-03-01,15.406,16.072,15.406,15.513,433020,0
2012-03-02,15.532,15.647,15.252,15.301,399327,0
2012-03-05,15.184,15.426,15.059,15.301,321269,0
2012-03-06,15.049,15.675,15.049,15.426,834447,0
2012-03-07,15.156,15.474,14.558,14.73,607792,0
2012-03-08,14.788,14.914,14.529,14.75,668684,0
2012-03-09,14.73,15.098,14.558,15.039,593609,0
2012-03-12,15.079,15.146,14.828,14.886,221864,0
2012-03-13,15.059,15.569,14.964,15.456,460770,0
2012-03-14,15.416,15.589,15.272,15.357,324681,0
2012-03-15,15.357,15.725,15.262,15.647,299672,0
2012-03-16,15.542,15.775,15.542,15.725,400266,0
2012-03-19,15.665,16.111,15.56,15.858,209151,0
2012-03-20,15.705,15.804,15.484,15.569,149006,0
2012-03-21,15.532,15.735,15.213,15.213,298870,0
2012-03-22,15.136,15.136,14.769,14.896,201924,0
2012-03-23,14.896,15.156,14.721,15.146,243934,0
2012-03-26,15.262,16.003,15.262,16.003,291057,0
2012-03-27,16.032,16.052,15.755,15.755,164231,0
2012-03-28,15.813,15.956,15.627,15.946,339297,0
2012-03-29,15.821,16.282,15.755,16.207,423806,0
2012-03-30,16.292,16.312,16.121,16.15,314476,0
2012-04-02,16.14,16.476,15.916,16.39,408563,0
2012-04-03,16.331,16.331,16.052,16.178,300755,0
2012-04-04,15.965,16.042,15.735,15.821,266360,0
2012-04-05,15.665,15.946,15.665,15.858,130598,0
2012-04-09,15.522,15.522,15.059,15.272,252433,0
2012-04-10,15.252,15.617,15.029,15.203,443809,0
2012-04-11,15.406,15.494,15.262,15.494,238370,0
2012-04-12,15.474,15.916,15.474,15.745,162816,0
2012-04-13,15.655,15.665,15.262,15.301,255572,0
2012-04-16,15.406,15.569,15.146,15.456,169540,0
2012-04-17,15.607,15.994,15.607,15.794,169269,0
2012-04-18,15.665,15.665,15.416,15.569,227287,0
2012-04-19,15.551,15.607,15.098,15.272,198844,0
2012-04-20,15.456,15.813,15.396,15.542,261722,0
2012-04-23,15.232,15.232,14.886,15.019,238356,0
2012-04-24,14.992,15.338,14.905,15.291,198827,0
2012-04-25,15.474,15.858,15.416,15.579,283769,0
2012-04-26,15.569,15.83,15.504,15.715,155326,0
2012-04-27,15.755,15.956,15.484,15.906,254950,0
2012-04-30,15.858,15.868,15.532,15.569,207169,0
2012-05-01,15.551,15.946,15.532,15.589,264868,0
2012-05-02,15.504,15.735,15.242,15.725,304714,0
2012-05-03,15.725,15.813,15.272,15.272,379193,0
2012-05-04,15.136,15.156,14.558,14.596,408366,0
2012-05-07,14.529,14.558,13.903,13.949,451401,0
2012-05-08,13.825,14.258,13.797,14.152,420209,0
2012-05-09,13.913,14.018,13.748,13.825,171126,0
2012-05-10,13.978,13.998,13.67,13.913,238919,0
2012-05-11,13.729,13.913,13.459,13.825,199904,0
2012-05-14,13.63,13.63,13.372,13.527,139991,0
2012-05-15,13.517,13.63,13.343,13.469,242380,0
2012-05-16,13.498,13.69,13.39,13.469,287710,0
2012-05-17,13.585,13.585,13.266,13.313,170272,0
2012-05-18,13.333,13.488,13.179,13.238,241092,0
2012-05-21,13.304,13.67,13.188,13.488,228247,0
2012-05-22,13.517,13.594,13.169,13.266,157971,0
2012-05-23,13.083,13.362,12.948,13.313,149085,0
2012-05-24,13.362,13.362,12.986,13.286,116838,0
2012-05-25,13.276,13.39,13.054,13.092,100911,0
2012-05-29,13.294,13.517,13.188,13.439,97425,0
2012-05-30,13.286,13.286,12.976,13.005,176795,0
2012-05-31,12.967,13.208,12.775,13.112,328062,0
2012-06-01,12.542,12.785,11.81,12.494,313807,0
2012-06-04,12.572,12.669,12.292,12.388,443589,0
2012-06-05,12.301,12.871,12.226,12.716,1373345,0
2012-06-06,12.93,13.276,12.93,13.15,247641,0
2012-06-07,13.382,13.603,13.188,13.218,289335,0
2012-06-08,13.179,13.449,12.957,13.372,260188,0
2012-06-11,13.547,13.556,12.996,13.005,196475,0
2012-06-12,13.092,13.304,12.785,13.258,563452,0
2012-06-13,13.14,13.208,12.611,12.687,528984,0
2012-06-14,11.937,12.669,11.664,12.311,1642730,0
2012-06-15,12.321,12.36,12.216,12.292,888729,0
2012-06-18,12.226,12.331,12.023,12.254,644039,0
2012-06-19,12.292,12.775,12.254,12.687,413158,0
2012-06-20,12.687,12.841,12.63,12.775,231082,0
2012-06-21,12.726,12.861,12.341,12.446,266909,0
2012-06-22,12.513,12.64,12.379,12.63,552794,0
2012-06-25,12.341,12.532,12.254,12.379,233983,0
2012-06-26,12.417,12.66,12.321,12.572,197139,0
2012-06-27,12.602,13.198,12.602,13.112,267898,0
2012-06-28,12.976,13.294,12.831,13.169,203050,0
2012-06-29,13.547,13.894,13.449,13.835,298044,0
2012-07-02,13.864,13.959,13.603,13.959,284870,0
2012-07-03,13.998,14.365,13.931,14.258,111190,0
2012-07-05,14.298,14.298,13.959,14.125,178713,0
2012-07-06,13.931,13.931,13.622,13.71,137176,0
2012-07-09,13.67,13.767,13.382,13.748,181106,0
2012-07-10,13.854,14.018,13.439,13.613,225137,0
2012-07-11,13.622,13.69,13.469,13.64,232345,0
2012-07-12,13.488,13.63,13.15,13.517,264216,0
2012-07-13,13.594,14.057,13.469,13.874,267350,0
2012-07-16,13.757,13.884,13.498,13.585,176850,0
2012-07-17,13.66,13.894,13.4,13.816,181330,0
2012-07-18,13.719,14.241,13.67,14.085,236475,0
2012-07-19,14.095,14.211,13.825,13.864,196299,0
2012-07-20,13.69,13.835,13.42,13.498,198522,0
2012-07-23,13.169,13.313,12.976,13.228,169614,0
2012-07-24,13.276,13.304,12.706,12.811,189070,0
2012-07-25,12.92,13.025,12.735,12.948,204686,0
2012-07-26,13.266,13.382,12.871,12.939,171744,0
2012-07-27,12.957,13.63,12.679,13.547,232901,0
2012-07-30,13.527,13.622,13.073,13.179,140499,0
2012-07-31,13.092,13.188,12.63,12.687,342746,0
2012-08-01,12.802,12.871,12.456,12.465,358128,0
2012-08-02,12.321,12.522,12.274,12.437,317080,0
2012-08-03,12.726,13.498,12.726,13.352,222758,0
2012-08-06,13.362,13.65,13.266,13.313,166640,0
2012-08-07,13.42,13.7,13.343,13.469,245042,0
2012-08-08,13.41,13.527,13.382,13.488,192446,0
2012-08-09,13.43,13.575,12.63,13.248,413810,0
2012-08-10,13.198,13.352,13.13,13.276,126909,0
2012-08-13,13.258,13.352,13.064,13.304,133091,0
2012-08-14,13.382,13.547,13.313,13.517,239362,0
2012-08-15,13.4,13.797,13.313,13.63,120590,0
2012-08-16,13.63,14.037,13.613,13.998,125675,0
2012-08-17,13.968,14.345,13.931,14.345,125699,0
2012-08-20,14.278,14.48,14.171,14.307,114299,0
2012-08-21,14.336,14.75,14.298,14.499,309754,0
2012-08-22,14.424,14.529,14.181,14.181,161603,0
2012-08-23,14.181,14.307,14.028,14.105,104629,0
2012-08-24,14.018,14.278,13.931,13.968,200019,0
2012-08-27,14.085,14.152,13.894,13.998,116225,0
2012-08-28,13.959,14.095,13.894,13.988,214267,0
2012-08-29,13.998,14.095,13.931,14.076,193849,0
2012-08-30,13.94,14.047,13.835,13.854,181617,0
2012-08-31,14.037,14.037,13.69,13.787,288739,0
2012-09-04,13.39,14.616,13.39,14.539,449747,0
2012-09-05,14.567,14.828,14.355,14.73,423385,0
2012-09-06,14.944,15.029,13.67,13.767,622994,0
2012-09-07,13.913,14.576,13.913,14.499,460972,0
2012-09-10,14.549,14.828,14.461,14.675,247967,0
2012-09-11,14.74,14.877,14.432,14.778,223994,0
2012-09-12,14.818,14.914,14.665,14.886,212051,0
2012-09-13,14.896,15.118,14.778,14.896,266230,0
2012-09-14,14.964,15.367,14.886,15.301,249143,0
2012-09-17,15.184,15.193,14.867,14.934,212219,0
2012-09-18,14.992,15.281,14.973,15.156,272918,0
2012-09-19,15.193,15.223,15.079,15.136,280672,0
2012-09-20,15.001,15.146,14.905,15.029,82184,0
2012-09-21,15.166,15.232,14.924,15.039,435221,0
2012-09-24,14.934,15.338,14.896,15.029,222365,0
2012-09-25,15.079,15.203,14.798,14.798,252252,0
2012-09-26,14.471,14.471,13.913,14.317,448034,0
2012-09-27,14.442,14.847,14.355,14.818,430825,0
2012-09-28,14.74,15.089,14.636,14.778,392995,0
2012-10-01,14.828,14.934,14.143,14.48,7628720,0
2012-10-02,14.606,14.606,14.336,14.404,586950,0
2012-10-03,14.48,14.558,14.018,14.095,551196,0
2012-10-04,14.143,14.25,13.903,14.25,446512,0
2012-10-05,14.365,14.404,14.115,14.201,356995,0
2012-10-08,14.085,14.211,13.959,14.191,205878,0
2012-10-09,14.221,14.221,13.622,13.69,247272,0
2012-10-10,13.7,13.807,13.439,13.498,347007,0
2012-10-11,13.66,13.816,13.527,13.537,242729,0
2012-10-12,13.547,13.622,13.266,13.372,147473,0
2012-10-15,13.382,13.42,13.188,13.276,183542,0
2012-10-16,13.39,13.498,13.294,13.439,158164,0
2012-10-17,13.439,13.498,13.248,13.43,128507,0
2012-10-18,13.382,13.478,13.169,13.39,162294,0
2012-10-19,13.313,13.313,13.044,13.188,287434,0
2012-10-22,13.179,13.248,13.035,13.083,140353,0
2012-10-23,12.9,13.005,12.765,12.92,281365,0
2012-10-24,13.054,13.102,12.755,12.821,120887,0
2012-10-25,12.996,13.218,12.9,13.218,395658,0
2012-10-26,13.169,13.382,12.726,12.996,229982,0
2012-10-31,12.861,13.015,12.572,12.91,201304,0
2012-11-01,12.939,13.42,12.89,13.121,272927,0
2012-11-02,13.208,13.372,13.064,13.258,299138,0
2012-11-05,13.258,13.547,13.179,13.478,232571,0
2012-11-06,13.488,13.807,13.362,13.797,235157,0
2012-11-07,13.575,13.797,13.4,13.4,267223,0
2012-11-08,13.39,13.39,12.696,12.745,230467,0
2012-11-09,12.66,13.238,12.66,13.16,252614,0
2012-11-12,13.188,13.294,12.802,12.957,143960,0
2012-11-13,12.861,13.218,12.861,13.14,187041,0
2012-11-14,13.16,13.459,13.092,13.304,308664,0
2012-11-15,13.266,13.323,13.005,13.304,283690,0
2012-11-16,13.258,13.266,12.592,12.726,260867,0
2012-11-19,12.88,12.92,12.621,12.831,155588,0
2012-11-20,12.811,13.015,12.66,12.765,180454,0
2012-11-21,12.765,12.948,12.37,12.939,136143,0
2012-11-23,13.005,13.286,12.775,13.286,158114,0
2012-11-26,13.238,13.372,13.083,13.372,202289,0
2012-11-27,13.323,13.488,13.323,13.362,197047,0
2012-11-28,13.258,13.517,13.16,13.517,173974,0
2012-11-29,13.603,13.903,13.478,13.884,201956,0
2012-11-30,14.008,14.028,13.797,13.903,224496,0
2012-12-03,13.978,14.067,13.757,13.949,269806,0
2012-12-04,13.988,14.143,13.719,14.018,280191,0
2012-12-05,14.057,14.143,13.469,13.959,351147,0
2012-12-06,14.675,14.675,13.42,13.7,708808,0
2012-12-07,13.844,14.818,13.835,14.288,689553,0
2012-12-10,14.375,14.375,13.949,13.978,718935,0
2012-12-11,14.125,14.317,14.037,14.152,654426,0
2012-12-12,14.152,14.298,14.037,14.134,546472,0
2012-12-13,14.125,14.451,14.125,14.375,318158,0
2012-12-14,14.307,14.867,14.231,14.606,404372,0
2012-12-17,14.703,14.74,14.336,14.529,366456,0
2012-12-18,14.529,15.301,14.442,15.301,661121,0
2012-12-19,15.262,15.406,15.029,15.039,480624,0
2012-12-20,15.079,15.804,14.954,15.637,476079,0
2012-12-21,15.347,15.513,15.098,15.329,677618,0
2012-12-24,15.347,15.357,14.973,15.281,120826,0
2012-12-26,15.291,15.291,15.059,15.213,127850,0
2012-12-27,15.262,15.262,14.934,15.175,147015,0
2012-12-28,15.079,15.329,14.982,15.011,139269,0
2012-12-31,14.982,15.31,14.778,15.291,243923,0
2013-01-02,15.745,15.886,15.367,15.522,385598,0
2013-01-03,15.522,15.637,15.446,15.542,349975,0
2013-01-04,15.637,15.637,15.513,15.579,302325,0
2013-01-07,15.522,15.522,15.367,15.416,193246,0
2013-01-08,15.396,15.396,15.156,15.184,287465,0
2013-01-09,15.272,15.357,15.193,15.242,251551,0
2013-01-10,15.301,15.301,15.049,15.175,112046,0
2013-01-11,15.166,15.232,15.001,15.039,264403,0
2013-01-14,14.982,15.166,14.944,15.049,257334,0
2013-01-15,14.924,15.175,14.877,15.079,279894,0
2013-01-16,15.011,15.019,14.712,14.877,223971,0
2013-01-17,14.982,15.319,14.982,15.262,247197,0
2013-01-18,15.252,15.338,15.184,15.31,280494,0
2013-01-22,14.982,15.494,14.954,15.446,392140,0
2013-01-23,15.396,15.446,15.242,15.291,243543,0
2013-01-24,15.347,15.878,15.338,15.804,379799,0
2013-01-25,15.858,15.858,15.522,15.725,269092,0
2013-01-28,15.735,16.215,15.627,16.198,373098,0
2013-01-29,16.215,16.215,15.685,15.868,392107,0
2013-01-30,15.821,16.282,15.725,16.263,544199,0
2013-01-31,16.207,16.602,16.14,16.563,475591,0
2013-02-01,16.621,16.657,16.457,16.641,326128,0
2013-02-04,16.486,16.737,16.243,16.438,537012,0
2013-02-05,16.496,16.667,16.371,16.563,258964,0
2013-02-06,16.457,17.082,16.38,17.064,470848,0
2013-02-07,17.026,17.055,16.737,16.938,379020,0
2013-02-08,17.016,17.219,16.871,17.21,328201,0
2013-02-11,17.162,17.353,17.016,17.102,266639,0
2013-02-12,17.046,17.286,17.016,17.228,281288,0
2013-02-13,17.296,17.296,16.717,17.132,288436,0
2013-02-14,17.132,17.325,17.082,17.296,135599,0
2013-02-15,17.777,18.511,17.643,18.067,652940,0
2013-02-19,18.165,18.578,18.145,18.559,376223,0
2013-02-20,18.503,18.683,18.126,18.126,451384,0
2013-02-21,18.145,18.231,17.653,17.941,494458,0
2013-02-22,18.087,18.165,17.97,18.126,167844,0
2013-02-25,18.145,18.375,17.787,17.787,412829,0
2013-02-26,17.903,17.96,17.451,17.584,423986,0
2013-02-27,17.574,18.037,17.574,17.837,289913,0
2013-02-28,17.777,17.941,17.519,17.847,453458,0
2013-03-01,17.682,17.758,17.296,17.441,367390,0
2013-03-04,17.286,17.461,17.162,17.247,514755,0
2013-03-05,17.315,17.556,17.286,17.499,604788,0
2013-03-06,17.594,17.903,17.382,17.489,497850,0
2013-03-07,17.564,17.797,16.958,17.267,502558,0
2013-03-08,17.431,17.767,17.373,17.527,349587,0
2013-03-11,17.509,17.584,17.382,17.509,203091,0
2013-03-12,17.441,17.594,17.353,17.509,213069,0
2013-03-13,17.461,17.643,17.343,17.519,192823,0
2013-03-14,17.594,17.594,17.401,17.519,398279,0
2013-03-15,17.537,17.663,17.373,17.461,389455,0
2013-03-18,17.247,17.633,17.247,17.489,188293,0
2013-03-19,17.451,17.48,17.102,17.305,147335,0
2013-03-20,17.382,17.499,17.363,17.441,174348,0
2013-03-21,17.296,17.527,17.276,17.305,245829,0
2013-03-22,17.363,17.363,17.046,17.162,117704,0
2013-03-25,17.172,17.489,17.102,17.267,184922,0
2013-03-26,17.315,17.499,17.162,17.267,121179,0
2013-03-27,17.112,17.132,16.785,16.919,203311,0
2013-03-28,16.968,17.296,16.697,17.219,253867,0
2013-04-01,17.325,17.325,16.43,16.535,224055,0
2013-04-02,16.641,16.765,16.292,16.302,154406,0
2013-04-03,16.312,16.371,15.975,16.198,375491,0
2013-04-04,16.215,16.225,16.013,16.188,288592,0
2013-04-05,15.868,15.926,15.617,15.83,225119,0
2013-04-08,15.804,16.215,15.695,16.178,323914,0
2013-04-09,16.178,16.282,15.85,15.956,179388,0
2013-04-10,16.042,16.341,16.003,16.253,326108,0
2013-04-11,16.225,16.292,16.092,16.14,144467,0
2013-04-12,16.131,16.273,15.896,16.082,203393,0
2013-04-15,15.994,16.092,15.589,15.637,266415,0
2013-04-16,15.83,15.858,15.426,15.665,342967,0
2013-04-17,15.597,15.745,15.232,15.446,374852,0
2013-04-18,15.504,15.589,15.126,15.203,199411,0
2013-04-19,15.232,15.551,15.126,15.272,237116,0
2013-04-22,15.281,15.357,14.606,15.223,569298,0
2013-04-23,15.377,15.745,15.377,15.542,247551,0
2013-04-24,15.504,15.765,15.416,15.685,302928,0
2013-04-25,15.755,15.85,15.695,15.745,190097,0
2013-04-26,15.765,15.765,15.262,15.513,199109,0
2013-04-29,15.551,15.926,15.532,15.906,202689,0
2013-04-30,15.896,16.082,15.804,15.956,142880,0
2013-05-01,15.858,15.858,15.175,15.203,300126,0
2013-05-02,15.272,15.504,15.166,15.416,181475,0
2013-05-03,15.627,16.15,15.607,16.042,178104,0
2013-05-06,16.052,16.131,15.896,15.994,128389,0
2013-05-07,16.022,16.225,15.83,16.16,181312,0
2013-05-08,16.092,16.43,15.916,16.341,137901,0
2013-05-09,16.4,16.41,16.243,16.243,129520,0
2013-05-10,16.253,16.871,16.253,16.825,158209,0
2013-05-13,16.854,16.854,16.361,16.457,273096,0
2013-05-14,16.43,16.871,16.361,16.785,242147,0
2013-05-15,16.727,17.421,16.641,17.276,768770,0
2013-05-16,17.21,17.509,17.073,17.219,299202,0
2013-05-17,17.315,17.411,17.2,17.334,314232,0
2013-05-20,17.247,17.401,17.162,17.286,149879,0
2013-05-21,17.334,17.334,16.958,17.082,228026,0
2013-05-22,17.064,17.343,16.785,16.958,167677,0
2013-05-23,16.765,16.948,16.553,16.815,117590,0
2013-05-24,16.747,16.9,16.457,16.815,176856,0
2013-05-28,17.046,17.192,16.91,17.132,246534,0
2013-05-29,16.997,17.036,16.717,16.765,124786,0
2013-05-30,16.765,16.988,16.677,16.863,226299,0
2013-05-31,16.747,17.036,16.593,16.871,318069,0
2013-06-03,16.91,17.237,16.583,17.102,571181,0
2013-06-04,17.102,17.471,16.871,17.016,200721,0
2013-06-05,16.948,17.016,16.312,16.863,311401,0
2013-06-06,16.795,16.928,16.553,16.928,234401,0
2013-06-07,17.092,17.182,16.919,17.046,137925,0
2013-06-10,17.064,17.152,16.919,17.092,130792,0
2013-06-11,16.89,17.036,16.563,16.825,102901,0
2013-06-12,16.968,16.968,16.631,16.727,192141,0
2013-06-13,16.667,17.102,16.657,17.092,314825,0
2013-06-14,17.112,17.132,16.641,16.648,396982,0
2013-06-17,16.757,17.461,16.757,17.461,388566,0
2013-06-18,17.817,18.018,16.687,17.391,668585,0
2013-06-19,17.296,17.48,17.036,17.132,281729,0
2013-06-20,16.825,16.854,16.535,16.667,300973,0
2013-06-21,16.667,17.006,16.602,16.91,356131,0
2013-06-24,16.737,16.919,16.457,16.553,271976,0
2013-06-25,16.727,16.835,16.631,16.707,248160,0
2013-06-26,16.871,16.958,16.573,16.785,219110,0
2013-06-27,16.928,17.373,16.928,17.315,260279,0
2013-06-28,17.237,18.355,17.237,18.067,604886,0
2013-07-01,18.116,18.654,17.827,17.903,382446,0
2013-07-02,17.847,18.279,17.847,18.037,210050,0
2013-07-03,17.847,18.269,17.767,18.126,94152,0
2013-07-05,18.404,18.664,18.269,18.644,166626,0
2013-07-08,18.644,18.887,18.559,18.587,175612,0
2013-07-09,18.733,18.848,18.615,18.723,202157,0
2013-07-10,18.693,18.848,18.539,18.578,240213,0
2013-07-11,18.801,18.897,18.605,18.848,160990,0
2013-07-12,18.782,19.002,18.762,18.935,131670,0
2013-07-15,18.857,19.08,18.782,18.82,162952,0
2013-07-16,18.887,19.012,18.664,18.838,236809,0
2013-07-17,18.848,19.185,18.82,19.119,357110,0
2013-07-18,19.147,19.523,19.07,19.215,407749,0
2013-07-19,19.245,19.919,19.225,19.64,322821,0
2013-07-22,19.649,19.802,19.272,19.378,240091,0
2013-07-23,19.416,19.416,19.07,19.282,243430,0
2013-07-24,19.291,19.31,19.002,19.147,151412,0
2013-07-25,19.127,19.378,18.887,19.147,320425,0
2013-07-26,18.982,19.109,18.829,19.002,80354,0
2013-07-29,18.935,19.06,18.654,18.693,99176,0
2013-07-30,18.811,18.916,18.569,18.752,139255,0
2013-07-31,18.848,18.992,18.605,18.829,229646,0
2013-08-01,18.982,19.235,18.857,18.916,160350,0
2013-08-02,18.801,18.897,18.597,18.848,142584,0
2013-08-05,18.801,19.185,18.762,19.175,194671,0
2013-08-06,19.08,19.109,18.867,18.962,133413,0
2013-08-07,18.829,19.031,18.635,18.772,172310,0
2013-08-08,18.838,19.272,18.838,19.031,185743,0
2013-08-09,19.021,19.099,18.605,18.664,117827,0
2013-08-12,18.569,18.857,18.414,18.838,218035,0
2013-08-13,18.801,18.982,18.569,18.916,135936,0
2013-08-14,18.897,18.945,18.454,18.549,268152,0
2013-08-15,18.345,18.444,17.931,18.259,200780,0
2013-08-16,18.155,18.365,18.057,18.067,193784,0
2013-08-19,18.067,18.202,17.951,17.97,98301,0
2013-08-20,18.047,18.289,17.99,18.212,80081,0
2013-08-21,18.155,18.259,17.847,18.018,162742,0
2013-08-22,18.057,18.444,18.057,18.375,83785,0
2013-08-23,18.375,18.474,17.885,17.903,150748,0
2013-08-26,17.931,18.182,17.787,18.009,152631,0
2013-08-27,17.807,17.912,17.237,17.237,149202,0
2013-08-28,17.228,17.499,17.112,17.391,109855,0
2013-08-29,17.363,17.682,17.334,17.353,95555,0
2013-08-30,17.305,17.441,16.854,17.073,226353,0
2013-09-03,17.286,17.499,17.182,17.305,181744,0
2013-09-04,17.325,17.653,17.286,17.584,190069,0
2013-09-05,17.564,18.145,17.556,18.047,397620,0
2013-09-06,19.225,20.179,18.654,20.043,1186690,0
2013-09-09,20.207,20.631,20.149,20.236,1536960,0
2013-09-10,20.419,21.326,20.334,21.278,799082,0
2013-09-11,21.288,21.288,20.265,20.391,702781,0
2013-09-12,20.352,20.728,20.334,20.487,573419,0
2013-09-13,20.554,20.573,20.371,20.419,418490,0
2013-09-16,20.738,20.738,20.4,20.622,726778,0
2013-09-17,20.564,20.921,20.564,20.824,521182,0
2013-09-18,20.777,20.99,20.516,20.851,435047,0
2013-09-19,20.841,20.921,20.506,20.613,224816,0
2013-09-20,20.651,20.931,20.573,20.651,615463,0
2013-09-23,20.651,20.815,20.256,20.738,333137,0
2013-09-24,20.786,20.881,20.622,20.661,396821,0
2013-09-25,20.728,20.891,20.613,20.795,437616,0
2013-09-26,20.871,21.019,20.593,20.921,682758,0
2013-09-27,20.708,20.841,20.631,20.699,382592,0
2013-09-30,20.448,20.681,20.352,20.631,499822,0
2013-10-01,20.69,20.786,20.613,20.631,476304,0
2013-10-02,20.516,21,20.294,20.98,613174,0
2013-10-03,21,21.132,20.728,20.99,379076,0
2013-10-04,20.931,21.114,20.881,20.99,318108,0
2013-10-07,20.832,20.931,20.603,20.881,317180,0
2013-10-08,20.921,21.171,20.708,20.824,591331,0
2013-10-09,20.911,21.019,20.622,20.881,340157,0
2013-10-10,21.21,21.326,21.084,21.161,344433,0
2013-10-11,21.084,21.914,21.036,21.914,372815,0
2013-10-14,21.857,22.001,21.626,22.001,319193,0
2013-10-15,21.972,22.338,21.729,22.292,518519,0
2013-10-16,22.377,22.658,22.213,22.648,464719,0
2013-10-17,22.53,22.799,22.405,22.599,361892,0
2013-10-18,22.789,22.869,22.57,22.779,362463,0
2013-10-21,22.936,23.042,22.589,22.677,304284,0
2013-10-22,22.706,23.071,22.677,22.732,261872,0
2013-10-23,22.589,22.589,22.253,22.405,321497,0
2013-10-24,22.415,22.502,22.059,22.309,295306,0
2013-10-25,22.405,22.511,22.134,22.462,391108,0
2013-10-28,22.367,22.888,22.367,22.741,253600,0
2013-10-29,22.779,22.994,22.741,22.879,236771,0
2013-10-30,22.829,23.023,22.723,22.879,266507,0
2013-10-31,22.741,23.185,22.741,22.946,472050,0
2013-11-01,23.004,23.128,22.849,23.052,269346,0
2013-11-04,23.071,23.1,22.56,22.751,506979,0
2013-11-05,22.618,22.723,22.432,22.638,253107,0
2013-11-06,22.723,22.741,22.482,22.57,120863,0
2013-11-07,22.608,22.697,22.283,22.309,313588,0
2013-11-08,22.273,22.687,22.04,22.658,313543,0
2013-11-11,22.658,22.779,22.462,22.668,250630,0
2013-11-12,22.618,22.859,22.599,22.789,235019,0
2013-11-13,22.697,23.014,22.56,22.975,234743,0
2013-11-14,22.898,23.447,22.789,23.333,337763,0
2013-11-15,23.313,23.323,22.956,23.137,216811,0
2013-11-18,23.157,23.303,22.936,23.128,442493,0
2013-11-19,23.061,23.061,22.338,22.424,384635,0
2013-11-20,22.54,22.648,22.319,22.511,258609,0
2013-11-21,22.521,22.732,22.472,22.608,434842,0
2013-11-22,22.57,22.715,22.357,22.415,435049,0
2013-11-25,22.462,22.502,22.114,22.173,376836,0
2013-11-26,22.163,22.292,22.01,22.173,456433,0
2013-11-27,22.144,22.377,22.095,22.319,341079,0
2013-11-29,22.253,22.648,21.876,22.329,234744,0
2013-12-02,22.292,22.415,22.001,22.173,467508,0
2013-12-03,22.049,22.263,22.02,22.114,371360,0
2013-12-04,22.086,22.263,21.413,21.692,441438,0
2013-12-05,23.333,23.611,22.869,23.081,1775108,0
2013-12-06,23.263,23.494,23.185,23.485,670898,0
2013-12-09,22.751,23.485,22.638,23.457,790754,0
2013-12-10,23.494,23.755,22.994,23.1,626114,0
2013-12-11,23.167,23.38,22.965,23.052,444160,0
2013-12-12,23.023,23.63,22.869,23.504,396580,0
2013-12-13,23.669,23.919,23.475,23.813,684668,0
2013-12-16,23.977,24.874,23.889,24.632,684639,0
2013-12-17,24.7,24.7,24.315,24.536,462227,0
2013-12-18,24.566,24.787,24.353,24.681,488978,0
2013-12-19,24.681,24.96,24.459,24.641,362201,0
2013-12-20,24.737,25.219,24.641,25.019,517347,0
2013-12-23,25.066,25.153,24.691,25.028,475189,0
2013-12-24,25.038,25.328,24.845,25.219,136971,0
2013-12-26,25.298,25.48,25.048,25.258,340058,0
2013-12-27,25.386,25.576,25.228,25.328,236622,0
2013-12-30,25.298,25.557,25.143,25.442,325629,0
2013-12-31,25.442,25.626,25.163,25.182,359441,0
2014-01-02,25.115,25.153,24.884,25.048,359259,0
2014-01-03,25.057,25.134,24.98,24.98,237248,0
2014-01-06,25.019,25.095,24.614,24.614,290357,0
2014-01-07,24.72,25.01,24.7,24.835,318717,0
2014-01-08,24.787,24.797,24.363,24.419,401107,0
2014-01-09,24.526,24.681,24.325,24.595,288353,0
2014-01-10,24.661,24.72,24.315,24.7,301465,0
2014-01-13,24.661,24.661,23.949,24.081,271041,0
2014-01-14,24.131,24.419,24.054,24.266,241245,0
2014-01-15,24.335,24.661,24.335,24.526,227340,0
2014-01-16,24.419,24.624,24.121,24.498,186155,0
2014-01-17,24.439,24.536,24.17,24.409,193217,0
2014-01-21,24.526,24.641,24.363,24.566,170859,0
2014-01-22,24.566,24.691,24.526,24.681,127732,0
2014-01-23,24.614,24.614,24.161,24.409,267445,0
2014-01-24,24.305,24.391,23.351,23.659,431375,0
2014-01-27,23.718,23.87,23.185,23.351,267389,0
2014-01-28,23.427,23.485,23.167,23.427,255780,0
2014-01-29,23.283,23.323,22.888,22.994,283322,0
2014-01-30,23.11,23.351,22.908,23.185,233266,0
2014-01-31,22.789,23.004,22.57,22.618,506984,0
2014-02-03,22.628,22.76,21.558,21.769,483075,0
2014-02-04,21.847,22.253,21.587,22.03,223070,0
2014-02-05,21.867,22.01,21.104,21.692,283555,0
2014-02-06,21.787,22.059,21.682,22.04,275471,0
2014-02-07,22.049,22.233,21.797,21.904,216070,0
2014-02-10,21.867,21.867,21.374,21.548,206368,0
2014-02-11,21.568,21.778,21.151,21.538,416264,0
2014-02-12,21.578,22.926,21.578,22.55,464519,0
2014-02-13,22.357,22.888,22.319,22.76,227862,0
2014-02-14,22.751,22.751,22.367,22.405,320919,0
2014-02-18,22.273,22.809,22.173,22.668,347664,0
2014-02-19,22.589,22.829,22.357,22.367,207124,0
2014-02-20,22.319,22.799,22.3,22.715,159388,0
2014-02-21,22.779,22.946,22.57,22.819,352036,0
2014-02-24,22.829,23.042,22.658,22.809,361546,0
2014-02-25,22.76,23.175,22.618,22.908,351093,0
2014-02-26,22.975,23.351,22.751,23.195,182338,0
2014-02-27,23.157,23.533,22.956,23.475,349133,0
2014-02-28,23.62,24.614,23.62,24.479,617007,0
2014-03-03,24.285,24.94,23.997,24.681,716132,0
2014-03-04,24.95,25.761,24.95,25.367,716362,0
2014-03-05,25.367,25.367,24.429,24.835,519291,0
2014-03-06,24.835,25.019,24.566,24.903,407606,0
2014-03-07,26.126,28.654,26.126,28.297,2584134,0
2014-03-10,28.335,29.019,28.016,28.278,721121,0
2014-03-11,28.307,28.345,27.237,27.534,602287,0
2014-03-12,27.295,27.96,27.197,27.774,463107,0
2014-03-13,27.842,27.862,27.024,27.237,459089,0
2014-03-14,27.217,27.437,26.908,27.109,673508,0
2014-03-17,27.266,27.623,27.227,27.408,283878,0
2014-03-18,27.506,28.199,27.418,28.103,566958,0
2014-03-19,28.016,28.72,27.922,28.421,531014,0
2014-03-20,28.459,28.75,28.373,28.74,356682,0
2014-03-21,28.816,29.223,28.662,28.991,456656,0
2014-03-24,29.066,29.194,28.45,28.527,358577,0
2014-03-25,28.615,28.973,27.997,28.307,381704,0
2014-03-26,28.527,28.672,28.016,28.016,325694,0
2014-03-27,28.113,28.297,27.506,27.642,261496,0
2014-03-28,27.679,28.373,27.613,27.652,201519,0
2014-03-31,27.872,28.72,27.784,28.701,575446,0
2014-04-01,28.797,29.405,28.596,29.356,584261,0
2014-04-02,29.395,29.453,28.991,29.434,443270,0
2014-04-03,29.27,29.644,29.125,29.242,418415,0
2014-04-04,29.453,29.453,27.698,27.941,488771,0
2014-04-07,27.892,27.932,27.109,27.563,364903,0
2014-04-08,27.543,28.189,27.428,27.698,284211,0
2014-04-09,27.862,28.288,27.476,28.132,588096,0
2014-04-10,28.17,28.248,26.956,27.37,676344,0
2014-04-11,27.109,27.379,26.33,26.781,351133,0
2014-04-14,27.033,27.428,26.369,27.127,497455,0
2014-04-15,27.157,27.593,26.86,27.466,573577,0
2014-04-16,27.718,28.537,27.456,28.44,559602,0
2014-04-17,28.317,29.415,28.132,29.223,509242,0
2014-04-21,29.086,29.086,28.258,28.596,359469,0
2014-04-22,28.787,29.336,28.547,29.029,274972,0
2014-04-23,29.096,29.232,28.586,28.691,213447,0
2014-04-24,28.963,28.991,28.141,28.335,297273,0
2014-04-25,28.132,28.288,27.496,27.708,280745,0
2014-04-28,27.764,27.987,27.167,27.456,288031,0
2014-04-29,27.661,27.997,27.36,27.389,226791,0
2014-04-30,27.286,28.103,26.965,28.006,356819,0
2014-05-01,27.997,28.278,27.36,27.764,400375,0
2014-05-02,27.872,28.459,27.852,27.96,348258,0
2014-05-05,27.737,27.997,27.227,27.37,263831,0
2014-05-06,27.187,27.813,27.015,27.167,399502,0
2014-05-07,27.227,27.613,26.56,27.476,297968,0
2014-05-08,27.332,28.026,27.187,27.207,270577,0
2014-05-09,27.053,27.833,26.928,27.698,281021,0
2014-05-12,28.006,29.453,27.852,29.096,559768,0
2014-05-13,29.009,29.551,28.924,29.047,491080,0
2014-05-14,28.991,29.106,28.345,28.459,332995,0
2014-05-15,28.238,28.345,27.437,27.872,248416,0
2014-05-16,27.813,28.238,27.428,28.208,310771,0
2014-05-19,28.035,29.037,27.932,28.691,314624,0
2014-05-20,28.577,28.596,27.543,27.833,368228,0
2014-05-21,27.922,28.288,27.642,28.228,242029,0
2014-05-22,28.288,29.029,27.941,28.624,282988,0
2014-05-23,28.537,29.115,28.45,29.106,170881,0
2014-05-27,29.213,29.876,29.213,29.326,333146,0
2014-05-28,29.336,29.831,29.326,29.635,207846,0
2014-05-29,29.791,29.791,29.066,29.336,195945,0
2014-05-30,29.424,29.531,29.019,29.28,132575,0
2014-06-02,29.444,29.831,28.924,29.644,320360,0
2014-06-03,29.307,29.57,28.933,29.164,285846,0
2014-06-04,29.125,29.606,28.894,29.58,190708,0
2014-06-05,29.635,30.841,29.298,30.669,561549,0
2014-06-06,30.659,31.372,30.504,31.122,294071,0
2014-06-09,31.025,31.603,30.888,31.392,300459,0
2014-06-10,31.284,31.294,30.86,31.122,189402,0
2014-06-11,30.957,31.035,30.129,30.513,367457,0
2014-06-12,30.369,30.369,29.261,29.625,443094,0
2014-06-13,29.644,29.876,28.682,29.106,509280,0
2014-06-16,28.769,29.434,28.218,29.385,763866,0
2014-06-17,29.366,29.405,27.399,28.103,1312361,0
2014-06-18,28.103,28.189,27.379,27.603,765411,0
2014-06-19,27.573,27.746,27.109,27.399,530130,0
2014-06-20,27.67,28.035,27.496,27.633,875455,0
2014-06-23,27.679,27.679,27.109,27.217,396621,0
2014-06-24,27.247,27.67,27.043,27.613,463855,0
2014-06-25,27.573,28.141,27.332,28.026,492572,0
2014-06-26,28.123,28.123,27.379,27.476,411902,0
2014-06-27,27.247,27.813,27.247,27.679,712358,0
2014-06-30,27.727,28.327,27.623,28.317,568415,0
2014-07-01,28.345,29.115,28.345,28.963,745941,0
2014-07-02,28.816,29.395,28.816,29.125,473813,0
2014-07-03,29.155,29.644,29.155,29.644,289949,0
2014-07-07,29.606,29.606,29.086,29.125,341214,0
2014-07-08,29.106,29.106,28.517,28.894,387327,0
2014-07-09,29.056,29.135,28.634,28.874,301560,0
2014-07-10,28.189,28.953,28.189,28.74,379497,0
2014-07-11,28.701,28.778,28.364,28.644,182307,0
2014-07-14,28.924,29.356,28.73,28.953,341587,0
2014-07-15,29,29.096,28.075,28.497,263830,0
2014-07-16,28.691,28.691,28.228,28.354,179691,0
2014-07-17,28.084,28.268,27.96,28.103,274976,0
2014-07-18,28.084,28.894,28.084,28.874,270552,0
2014-07-21,28.662,28.72,28.268,28.577,226778,0
2014-07-22,28.644,29.316,28.644,29.037,246521,0
2014-07-23,29.066,29.307,28.982,29.223,209300,0
2014-07-24,29.223,29.366,28.787,29.047,364392,0
2014-07-25,28.864,29,28.606,28.682,298137,0
2014-07-28,28.797,28.844,28.151,28.557,260745,0
2014-07-29,28.634,29.135,28.497,28.894,292588,0
2014-07-30,29.125,29.223,28.797,29.174,229478,0
2014-07-31,28.797,28.797,28.317,28.364,542436,0
2014-08-01,28.393,28.517,28.103,28.335,424310,0
2014-08-04,28.459,28.73,27.987,28.44,394329,0
2014-08-05,28.258,28.478,27.718,27.833,406766,0
2014-08-06,27.573,28.094,27.496,27.96,205051,0
2014-08-07,28.132,28.327,27.633,27.813,192539,0
2014-08-08,27.803,28.364,27.803,28.288,219336,0
2014-08-11,28.431,28.807,28.258,28.547,153610,0
2014-08-12,28.469,28.759,27.932,28.123,224074,0
2014-08-13,28.268,28.596,28.16,28.218,159522,0
2014-08-14,28.327,28.469,28.006,28.18,196571,0
2014-08-15,28.547,28.567,27.708,28.517,422758,0
2014-08-18,28.787,29.28,28.73,29.232,164670,0
2014-08-19,29.289,29.473,29.184,29.424,137318,0
2014-08-20,29.27,29.395,28.933,29.096,132217,0
2014-08-21,29.135,29.434,28.567,29.298,184024,0
2014-08-22,29.251,29.463,29.019,29.174,177672,0
2014-08-25,29.405,29.405,28.624,28.864,242501,0
2014-08-26,28.894,29.289,28.615,29.184,331592,0
2014-08-27,29.28,29.28,29.009,29.155,132332,0
2014-08-28,28.982,28.982,28.44,28.662,204497,0
2014-08-29,28.701,29.213,28.547,29.164,136815,0
2014-09-02,29.307,30.194,29.145,29.57,271226,0
2014-09-03,29.811,29.821,29.125,29.395,327046,0
2014-09-04,29.473,29.915,29.473,29.674,271932,0
2014-09-05,29.56,29.886,29.405,29.713,200156,0
2014-09-08,29.694,29.973,29.164,29.531,384236,0
2014-09-09,30.561,30.639,28.238,29.316,885943,0
2014-09-10,29.356,29.463,28.634,28.797,516325,0
2014-09-11,28.701,28.943,28.537,28.787,330984,0
2014-09-12,28.807,28.884,28.17,28.421,240792,0
2014-09-15,28.393,28.393,27.852,28.065,281383,0
2014-09-16,27.96,28.268,27.784,28.132,258665,0
2014-09-17,28.094,28.094,27.553,27.774,318118,0
2014-09-18,27.969,28.084,27.833,27.969,178446,0
2014-09-19,28.016,28.055,27.197,27.286,387904,0
2014-09-22,27.137,27.137,26.194,26.464,352469,0
2014-09-23,26.378,26.687,25.557,25.685,650743,0
2014-09-24,25.655,25.904,25.338,25.761,395143,0
2014-09-25,25.451,25.606,24.661,24.71,379887,0
2014-09-26,24.787,25.357,24.595,25.134,302357,0
2014-09-29,24.777,24.894,23.851,24.459,398975,0
2014-09-30,24.429,24.614,24.007,24.007,293671,0
2014-10-01,23.929,23.987,23.342,23.342,388475,0
2014-10-02,23.323,24.054,23.263,23.909,392623,0
2014-10-03,24.198,24.566,24.121,24.248,219817,0
2014-10-06,24.266,24.382,24.054,24.257,277365,0
2014-10-07,24.111,24.399,23.959,24.101,338838,0
2014-10-08,24.131,25.192,24.131,25.163,391629,0
2014-10-09,25.173,25.173,24.488,24.488,372333,0
2014-10-10,24.391,24.912,24.335,24.488,363626,0
2014-10-13,24.586,25.057,24.526,24.632,269717,0
2014-10-14,24.894,25.219,24.7,24.874,304773,0
2014-10-15,24.429,25.509,24.218,25.278,337706,0
2014-10-16,24.807,25.675,24.797,25.219,291864,0
2014-10-17,25.557,25.567,25,25.308,541771,0
2014-10-20,25.258,25.396,25.134,25.367,246601,0
2014-10-21,25.413,26.36,25.348,26.3,241041,0
2014-10-22,26.29,26.454,25.567,25.596,224799,0
2014-10-23,25.837,26.398,25.636,26.087,228995,0
2014-10-24,26.155,26.223,25.743,26.07,187304,0
2014-10-27,25.885,25.885,25.48,25.743,257482,0
2014-10-28,25.954,26.512,25.761,26.502,285499,0
2014-10-29,26.542,26.715,25.944,26.3,180265,0
2014-10-30,26.174,26.659,26.07,26.492,260686,0
2014-10-31,27.093,27.1,26.677,26.928,370078,0
2014-11-03,26.908,27.227,26.483,26.629,313227,0
2014-11-04,26.58,27.073,26.3,26.464,256707,0
2014-11-05,26.687,26.724,26.155,26.34,227609,0
2014-11-06,26.426,26.744,26.155,26.695,194507,0
2014-11-07,26.715,27.147,26.522,26.928,210606,0
2014-11-10,26.87,27.033,26.687,27.033,367172,0
2014-11-11,27.033,27.137,26.649,26.734,249712,0
2014-11-12,26.454,26.985,26.454,26.928,234100,0
2014-11-13,26.975,26.995,26.464,26.772,199589,0
2014-11-14,26.772,26.928,26.243,26.262,262950,0
2014-11-17,26.204,26.483,25.557,25.695,611936,0
2014-11-18,25.705,25.944,25.423,25.451,287194,0
2014-11-19,25.413,25.413,24.651,25,513289,0
2014-11-20,24.894,25.567,24.855,25.423,329191,0
2014-11-21,25.675,26.369,25.675,26.032,594597,0
2014-11-24,26.155,26.35,25.914,26.032,528856,0
2014-11-25,26.146,26.252,25.914,26.136,424777,0
2014-11-26,26.214,26.388,25.984,26.243,367032,0
2014-11-28,26.34,26.483,26.116,26.174,191192,0
2014-12-01,26.051,26.214,25.646,25.685,323778,0
2014-12-02,25.751,26.08,25.528,25.817,412503,0
2014-12-03,25.797,26.36,25.733,26.252,290514,0
2014-12-04,26.243,26.369,25.626,25.724,333230,0
2014-12-05,25.827,26.677,25.807,26.659,256011,0
2014-12-08,26.629,26.87,26.061,26.473,271734,0
2014-12-09,26.214,26.956,25.78,26.928,693451,0
2014-12-10,27.997,28.199,26.473,26.811,1022735,0
2014-12-11,27.033,27.207,26.609,26.85,526011,0
2014-12-12,26.426,26.551,25.606,25.616,370152,0
2014-12-15,26.051,26.398,25.855,26.194,506732,0
2014-12-16,26.165,27.127,26.032,26.84,421275,0
2014-12-17,26.84,27.553,26.57,27.456,329242,0
2014-12-18,27.737,28.327,27.389,28.113,344463,0
2014-12-19,28.199,28.412,27.987,28.248,979275,0
2014-12-22,28.238,28.412,27.593,28.18,292048,0
2014-12-23,28.268,28.44,27.922,28.238,368692,0
2014-12-24,28.288,28.478,28.055,28.354,147348,0
2014-12-26,28.527,28.606,28.16,28.421,277108,0
2014-12-29,28.345,28.44,28.045,28.248,233912,0
2014-12-30,28.18,28.431,27.892,28.084,145315,0
2014-12-31,28.123,28.258,27.689,27.727,180644,0
2015-01-02,27.813,27.872,26.687,27.247,277038,0
2015-01-05,26.975,27.408,26.59,26.965,231243,0
2015-01-06,27.093,27.093,26.204,26.512,240783,0
2015-01-07,26.772,27.177,26.609,27.109,391712,0
2015-01-08,27.466,27.793,27.117,27.399,400342,0
2015-01-09,27.486,27.746,27.043,27.553,301504,0
2015-01-12,27.418,27.543,26.899,27.147,208360,0
2015-01-13,27.516,28.421,27.456,28.006,336713,0
2015-01-14,27.661,27.793,27.127,27.642,193447,0
2015-01-15,27.872,28.199,27.37,27.755,428934,0
2015-01-16,27.689,28.327,27.652,28.17,343540,0
2015-01-20,28.208,28.615,27.842,28.218,259578,0
2015-01-21,28.16,28.469,27.892,28.084,216755,0
2015-01-22,28.354,28.778,27.823,28.662,304504,0
2015-01-23,28.701,28.769,28.218,28.478,147325,0
2015-01-26,28.44,28.778,27.997,28.567,178716,0
2015-01-27,28.151,28.199,27.862,28.016,198706,0
2015-01-28,28.278,28.278,27.526,27.679,294730,0
2015-01-29,27.737,27.979,27.227,27.941,273082,0
2015-01-30,27.67,28.288,27.447,27.476,441319,0
2015-02-02,27.633,27.862,26.889,27.534,428331,0
2015-02-03,27.642,28.826,27.486,28.778,332466,0
2015-02-04,28.769,28.914,28.431,28.73,196624,0
2015-02-05,28.914,29.213,28.759,29.164,195878,0
2015-02-06,29.307,29.346,28.797,29.076,216788,0
2015-02-09,28.924,29.346,28.787,28.797,152183,0
2015-02-10,29.056,29.056,28.487,28.924,152847,0
2015-02-11,28.894,29.174,28.547,28.634,157946,0
2015-02-12,28.787,29.213,28.701,29.125,160938,0
2015-02-13,29.251,29.336,28.884,29.261,173856,0
2015-02-17,29.356,29.616,29.009,29.405,273356,0
2015-02-18,29.298,29.723,29.184,29.511,179205,0
2015-02-19,29.483,29.723,29.106,29.644,216836,0
2015-02-20,29.674,29.876,28.904,29.27,291449,0
2015-02-23,29.27,29.434,28.74,29.424,249546,0
2015-02-24,29.366,30.292,29.242,30.185,388293,0
2015-02-25,30.167,30.532,29.415,29.782,373355,0
2015-02-26,29.713,29.954,29.405,29.704,240740,0
2015-02-27,29.616,29.772,29.444,29.501,342437,0
2015-03-02,29.501,30.369,29.501,30.311,392284,0
2015-03-03,30.252,30.369,29.886,30.147,167513,0
2015-03-04,30.08,30.176,29.511,29.973,334614,0
2015-03-05,30.147,30.176,29.57,29.742,509910,0
2015-03-06,29.551,29.849,29.336,29.635,430249,0
2015-03-09,29.732,30.841,29.684,30.659,509599,0
2015-03-10,29.223,29.356,27.689,28.797,993990,0
2015-03-11,28.826,29.194,28.75,28.924,446325,0
2015-03-12,29.086,30.551,29.009,30.494,425683,0
2015-03-13,30.532,30.61,29.821,30.389,302564,0
2015-03-16,30.551,31.015,30.447,30.659,417076,0
2015-03-17,30.427,30.976,30.427,30.869,347891,0
2015-03-18,30.831,31.188,30.61,31.178,195624,0
2015-03-19,31.159,31.275,30.996,31.265,168864,0
2015-03-20,31.468,31.515,31.103,31.323,324553,0
2015-03-23,31.392,31.515,31.131,31.275,290981,0
2015-03-24,31.217,31.372,28.403,31.198,418997,0
2015-03-25,31.275,31.372,30.695,30.763,255100,0
2015-03-26,30.745,31.323,30.376,31.092,294394,0
2015-03-27,30.887,31.478,30.82,31.432,254479,0
2015-03-30,31.642,31.885,31.412,31.564,271439,0
2015-03-31,31.478,31.885,31.294,31.788,187968,0
2015-04-01,31.72,31.94,31.284,31.922,368847,0
2015-04-02,32.02,32.608,31.798,32.155,530882,0
2015-04-06,31.913,32.089,31.73,31.894,252722,0
2015-04-07,31.836,31.97,31.681,31.76,224704,0
2015-04-08,31.816,32.155,31.681,31.903,341650,0
2015-04-09,31.913,32.127,31.564,31.75,250689,0
2015-04-10,31.903,32.02,31.652,31.76,277022,0
2015-04-13,31.866,31.97,31.515,31.74,318176,0
2015-04-14,31.846,31.94,31.442,31.885,274334,0
2015-04-15,31.97,32.069,31.74,31.894,251403,0
2015-04-16,31.94,32.04,31.372,31.468,308960,0
2015-04-17,31.168,31.422,30.897,31.063,172480,0
2015-04-20,31.255,31.94,31.255,31.885,161614,0
2015-04-21,32.04,32.04,31.594,31.72,222666,0
2015-04-22,31.856,32.137,31.544,31.885,224300,0
2015-04-23,31.836,31.922,31.352,31.564,230283,0
2015-04-24,31.525,31.544,31.275,31.392,161634,0
2015-04-27,31.392,31.826,30.849,30.975,263891,0
2015-04-28,31.005,31.691,30.927,31.632,173721,0
2015-04-29,31.574,31.826,30.985,31.053,120363,0
2015-04-30,30.81,30.82,30.181,30.491,292947,0
2015-05-01,30.51,30.995,30.51,30.8,166278,0
2015-05-04,30.859,31.245,30.763,30.792,199986,0
2015-05-05,30.782,30.975,30.057,30.106,231316,0
2015-05-06,30.086,30.396,29.718,30.057,232160,0
2015-05-07,29.998,30.559,29.94,30.259,157936,0
2015-05-08,30.598,30.907,30.598,30.695,169583,0
2015-05-11,30.608,31.188,30.386,30.985,154694,0
2015-05-12,30.763,31.313,30.348,31.198,278865,0
2015-05-13,31.303,31.46,30.725,31.102,194401,0
2015-05-14,30.745,31.913,30.52,31.76,209188,0
2015-05-15,31.74,31.95,31.498,31.671,186629,0
2015-05-18,31.554,31.876,31.392,31.75,168405,0
2015-05-19,31.72,32.145,31.574,32.079,171861,0
2015-05-20,32.164,32.184,31.74,32.079,210223,0
2015-05-21,32.107,32.271,31.807,31.95,158935,0
2015-05-22,31.876,32.079,31.468,31.788,238141,0
2015-05-26,31.603,31.903,31.217,31.372,203072,0
2015-05-27,31.362,31.691,31.063,31.632,241969,0
2015-05-28,31.478,31.652,31.188,31.323,135287,0
2015-05-29,31.294,31.392,30.947,31.034,195229,0
2015-06-01,31.535,31.535,30.829,31.207,227754,0
2015-06-02,31.005,31.701,31.005,31.323,145792,0
2015-06-03,31.594,31.856,31.284,31.574,270301,0
2015-06-04,31.332,31.564,31.178,31.313,170101,0
2015-06-05,31.275,31.422,31.043,31.188,204536,0
2015-06-08,31.112,31.412,31.024,31.265,205879,0
2015-06-09,31.217,31.642,31.131,31.382,262108,0
2015-06-10,31.584,31.98,31.303,31.46,502269,0
2015-06-11,31.632,32.436,31.422,31.681,770460,0
2015-06-12,32.687,33.336,31.816,32.194,1459875,0
2015-06-15,31.75,33.365,31.574,33.276,603370,0
2015-06-16,33.171,33.896,32.793,33.711,378049,0
2015-06-17,33.867,34.069,33.46,33.587,237003,0
2015-06-18,33.702,34.253,33.587,33.944,480731,0
2015-06-19,33.963,34.197,33.751,33.983,439369,0
2015-06-22,34.226,34.807,34.226,34.767,291188,0
2015-06-23,34.873,34.978,34.515,34.571,363596,0
2015-06-24,34.496,34.688,34.318,34.639,268207,0
2015-06-25,34.873,34.958,34.708,34.892,262847,0
2015-06-26,35.048,35.242,34.767,34.854,493829,0
2015-06-29,34.678,34.767,33.709,33.778,280171,0
2015-06-30,34.243,34.243,33.371,33.718,701561,0
2015-07-01,34.028,34.224,33.651,34.038,359365,0
2015-07-02,34.243,34.243,33.38,33.456,179426,0
2015-07-06,33.302,34.087,32.885,33.778,279139,0
2015-07-07,33.778,33.778,32.866,33.262,322140,0
2015-07-08,32.991,33.408,32.74,33.001,325233,0
2015-07-09,33.322,33.456,32.759,32.923,341731,0
2015-07-10,33.361,34.107,33.214,33.748,346681,0
2015-07-13,33.942,34.195,33.788,34.057,301514,0
2015-07-14,33.942,34.252,33.884,34.057,307722,0
2015-07-15,34.166,34.477,33.913,34.368,206637,0
2015-07-16,34.358,34.797,34.338,34.543,207781,0
2015-07-17,34.525,34.747,33.641,33.903,242017,0
2015-07-20,33.874,33.894,33.535,33.631,208917,0
2015-07-21,33.651,33.825,32.913,32.972,231912,0
2015-07-22,32.933,34.028,32.905,33.788,480219,0
2015-07-23,33.807,33.923,33.148,33.574,420512,0
2015-07-24,33.39,33.476,32.963,32.991,297699,0
2015-07-27,32.768,33.088,32.264,32.36,325543,0
2015-07-28,32.4,32.488,31.721,32.303,356269,0
2015-07-29,32.4,32.652,32.119,32.488,182931,0
2015-07-30,32.419,32.536,32.099,32.4,254802,0
2015-07-31,32.419,32.913,32.235,32.469,219331,0
2015-08-03,32.527,32.527,32.109,32.303,282943,0
2015-08-04,32.341,33.011,32.264,32.527,224487,0
2015-08-05,32.73,33.352,32.459,33.011,227581,0
2015-08-06,32.923,33.361,32.721,32.778,237654,0
2015-08-07,32.711,32.953,32.439,32.721,189940,0
2015-08-10,32.991,33.574,32.701,33.322,247997,0
2015-08-11,33.108,33.485,32.836,32.972,226406,0
2015-08-12,32.671,33.456,32.409,33.059,228405,0
2015-08-13,32.991,33.709,32.856,33.418,315128,0
2015-08-14,33.408,33.825,33.252,33.768,217991,0
2015-08-17,33.631,34.552,33.602,34.338,277178,0
2015-08-18,34.338,34.648,34.224,34.398,252948,0
2015-08-19,34.318,34.388,33.903,33.989,202214,0
2015-08-20,33.699,34.224,33.622,33.788,333276,0
2015-08-21,33.399,33.894,32.816,33.352,353384,0
2015-08-24,31.585,32.584,30.828,31.614,591067,0
2015-08-25,32.303,32.322,31.682,31.761,472175,0
2015-08-26,32.429,32.429,31.422,32.177,404221,0
2015-08-27,32.469,32.826,31.868,32.681,326778,0
2015-08-28,32.652,32.788,32.36,32.517,238099,0
2015-08-31,32.332,33.138,32.216,33.04,513216,0
2015-09-01,32.565,32.652,32.197,32.313,234179,0
2015-09-02,32.555,32.807,32.264,32.807,474031,0
2015-09-03,32.972,33.243,32.691,33.157,239750,0
2015-09-04,32.642,33.243,32.419,33.088,192003,0
2015-09-08,33.322,33.942,33.322,33.641,403293,0
2015-09-09,34.077,34.892,32.826,33.39,515690,0
2015-09-10,33.399,33.661,32.846,33.069,327753,0
2015-09-11,32.856,33.059,32.555,32.836,220672,0
2015-09-14,32.836,33.021,32.216,32.255,259547,0
2015-09-15,32.38,33.011,32.274,32.876,206204,0
2015-09-16,32.963,33.39,32.75,33.302,181693,0
2015-09-17,33.38,33.913,33.332,33.456,344318,0
2015-09-18,33.138,33.361,32.322,32.507,356169,0
2015-09-21,32.671,33.408,32.642,32.913,198605,0
2015-09-22,32.574,32.768,32.313,32.75,148902,0
2015-09-23,32.691,33.284,32.671,33.215,287566,0
2015-09-24,33.946,35.065,33.07,34.294,1682054,0
2015-09-25,34.635,34.753,33.801,34.022,636407,0
2015-09-28,33.838,34.081,32.671,32.797,383329,0
2015-09-29,32.826,33.089,31.669,31.758,436025,0
2015-09-30,32.089,32.302,31.884,32.165,603302,0
2015-10-01,32.224,32.359,31.475,31.893,394798,0
2015-10-02,31.591,32.359,31.143,32.34,534623,0
2015-10-05,32.691,33.109,32.389,33.089,539837,0
2015-10-06,33.012,33.205,31.679,31.95,487432,0
2015-10-07,32.059,32.564,32.059,32.497,249012,0
2015-10-08,32.497,33.041,32.408,33.012,319335,0
2015-10-09,33.167,33.527,33.158,33.264,178997,0
2015-10-12,33.334,33.771,33.08,33.731,343531,0
2015-10-13,33.741,34.091,33.372,33.401,289210,0
2015-10-14,33.458,33.847,32.826,32.924,185164,0
2015-10-15,33.041,33.324,32.807,33.324,259292,0
2015-10-16,33.42,33.468,33.022,33.401,199250,0
2015-10-19,33.284,33.781,33.245,33.567,241965,0
2015-10-20,33.721,33.975,33.401,33.547,319939,0
2015-10-21,33.654,33.847,32.992,33.07,154322,0
2015-10-22,33.186,33.468,32.964,33.448,279341,0
2015-10-23,33.634,34.635,33.605,34.635,296305,0
2015-10-26,34.52,34.616,33.644,33.877,286846,0
2015-10-27,33.682,34.548,33.596,34.433,364263,0
2015-10-28,34.52,35.502,34.313,35.483,263610,0
2015-10-29,35.404,35.705,35.269,35.483,225260,0
2015-10-30,35.413,35.744,35.327,35.374,198119,0
2015-11-02,35.384,35.724,34.909,35.531,312202,0
2015-11-03,35.374,35.589,34.937,35.346,223925,0
2015-11-04,35.364,35.423,34.84,34.937,191349,0
2015-11-05,35.025,35.21,34.013,34.985,243666,0
2015-11-06,35.025,35.288,34.793,35.269,171285,0
2015-11-09,35.122,35.122,34.568,34.822,157290,0
2015-11-10,34.763,34.995,34.492,34.831,154835,0
2015-11-11,34.822,35.055,34.482,34.919,148051,0
2015-11-12,34.616,34.899,34.17,34.199,129749,0
2015-11-13,33.946,34.383,33.857,33.887,133245,0
2015-11-16,33.887,34.091,33.468,34.061,136329,0
2015-11-17,34.17,34.548,33.731,34.294,220224,0
2015-11-18,34.452,34.812,34.284,34.763,461730,0
2015-11-19,34.723,35.055,34.539,34.919,155966,0
2015-11-20,35.161,35.307,34.793,35.065,233897,0
2015-11-23,34.965,35.259,34.783,34.955,179613,0
2015-11-24,34.985,35.18,34.645,35.015,190613,0
2015-11-25,34.985,35.161,34.625,35.084,323549,0
2015-11-27,35.113,35.657,35.015,35.57,88624,0
2015-11-30,35.637,35.939,35.531,35.794,390481,0
2015-12-01,35.919,37.359,35.774,37.252,564718,0
2015-12-02,37.349,37.864,37.068,37.137,798589,0
2015-12-03,37.321,37.428,36.134,36.318,439258,0
2015-12-04,36.377,36.561,36.086,36.27,331982,0
2015-12-07,36.114,36.357,35.724,35.901,337019,0
2015-12-08,35.705,36.174,35.511,35.939,313582,0
2015-12-09,35.374,37.156,34.869,34.985,498947,0
2015-12-10,35.492,35.492,34.51,35.269,531744,0
2015-12-11,34.793,35.035,34.032,34.18,535858,0
2015-12-14,34.121,34.373,33.392,33.692,335802,0
2015-12-15,33.81,34.042,33.547,33.702,223720,0
2015-12-16,33.946,33.955,33.07,33.654,257955,0
2015-12-17,33.761,34.182,33.127,33.185,233119,0
2015-12-18,32.971,32.971,32.171,32.424,1039605,0
2015-12-21,32.57,32.775,31.975,32.21,225021,0
2015-12-22,32.288,32.317,31.516,32.308,246404,0
2015-12-23,32.444,32.708,32.317,32.474,172327,0
2015-12-24,32.513,32.698,32.269,32.513,136109,0
2015-12-28,32.434,32.542,32.074,32.405,212893,0
2015-12-29,32.619,33.557,32.619,33.372,246761,0
2015-12-30,33.333,33.428,32.708,32.727,160313,0
2015-12-31,32.619,33.01,32.266,32.365,237360,0
2016-01-04,31.916,31.916,30.902,30.981,389115,0
2016-01-05,31.137,31.161,30.512,30.824,253233,0
2016-01-06,30.473,30.961,30.219,30.288,266928,0
2016-01-07,29.84,30.268,29.47,29.976,382116,0
2016-01-08,30.219,30.298,29.614,29.633,490700,0
2016-01-11,29.673,30.258,29.663,29.917,322402,0
2016-01-12,30.171,30.338,29.528,30.025,252817,0
2016-01-13,30.064,30.328,28.982,29.411,462070,0
2016-01-14,29.498,29.926,28.913,29.614,273462,0
2016-01-15,28.992,29.264,28.19,28.893,543499,0
2016-01-19,29.128,29.128,28.387,28.777,360853,0
2016-01-20,28.416,29.489,27.985,29.225,323413,0
2016-01-21,29.273,29.346,28.748,28.893,530040,0
2016-01-22,29.361,29.605,28.992,29.283,179446,0
2016-01-25,29.088,29.341,28.843,28.903,204485,0
2016-01-26,29.03,29.381,28.972,29.331,318378,0
2016-01-27,29.283,29.351,28.806,29.058,277117,0
2016-01-28,29.283,29.489,28.825,29.049,183827,0
2016-01-29,29.049,30.054,29.049,30.054,375012,0
2016-02-01,29.84,29.946,29.311,29.585,252222,0
2016-02-02,29.321,29.321,28.552,28.718,147744,0
2016-02-03,29.078,29.078,27.81,28.133,217356,0
2016-02-04,27.976,28.259,27.684,27.8,322526,0
2016-02-05,27.596,27.82,26.855,26.971,348286,0
2016-02-08,26.747,27.07,26.338,26.942,289216,0
2016-02-09,26.708,27.39,26.708,27.108,184892,0
2016-02-10,27.206,27.546,26.894,26.932,255472,0
2016-02-11,26.454,26.665,25.685,26.102,233194,0
2016-02-12,26.348,26.581,26.084,26.338,279686,0
2016-02-16,26.591,27.305,26.348,27.176,297831,0
2016-02-17,27.313,27.576,27.07,27.509,449601,0
2016-02-18,27.576,27.781,26.845,26.971,718428,0
2016-02-19,26.952,27.38,26.826,27.116,238017,0
2016-02-22,27.332,27.656,26.971,27.45,255098,0
2016-02-23,27.4,27.703,27.108,27.116,207862,0
2016-02-24,26.835,27.469,26.581,27.38,230359,0
2016-02-25,27.489,27.606,27.196,27.361,284205,0
2016-02-26,27.546,27.616,27.136,27.566,287087,0
2016-02-29,27.576,28.124,27.08,27.723,362608,0
2016-03-01,27.509,27.509,26.641,27.45,411807,0
2016-03-02,27.351,27.474,27.011,27.265,332629,0
2016-03-03,27.226,27.723,27.04,27.713,375783,0
2016-03-04,27.751,27.909,27.275,27.459,395772,0
2016-03-07,27.351,27.509,26.923,27.07,476947,0
2016-03-08,26.747,27.026,26.524,26.757,642573,0
2016-03-09,26.786,27.576,26.069,27.39,478988,0
2016-03-10,27.44,27.489,24.588,24.982,1010456,0
2016-03-11,25.196,25.557,24.932,24.962,840391,0
2016-03-14,24.905,26.084,24.777,25.868,535819,0
2016-03-15,25.772,26.152,25.314,25.334,612119,0
2016-03-16,25.284,26.152,25.089,26.112,667419,0
2016-03-17,26.066,27.38,25.908,27.38,793518,0
2016-03-18,27.606,28.923,27.537,28.903,2340292,0
2016-03-21,28.787,28.893,27.499,27.519,913913,0
2016-03-22,27.39,27.646,27.053,27.469,439023,0
2016-03-23,27.479,27.93,27.42,27.831,529617,0
2016-03-24,27.596,27.636,27.37,27.41,492871,0
2016-03-28,27.546,27.556,27.225,27.459,476619,0
2016-03-29,27.321,27.556,27.225,27.556,838665,0
2016-03-30,27.762,27.905,27.39,27.685,417959,0
2016-03-31,27.616,28.027,27.134,27.695,502035,0
2016-04-01,27.479,27.606,27.313,27.566,488992,0
2016-04-04,27.556,27.762,27.195,27.36,720331,0
2016-04-05,27.205,27.341,27.115,27.205,561388,0
2016-04-06,27.175,27.45,26.936,27.284,343777,0
2016-04-07,27.068,27.264,26.96,27.175,339562,0
2016-04-08,28.047,28.458,27.586,28.37,569915,0
2016-04-11,28.496,29.134,28.341,28.4,436357,0
2016-04-12,28.39,28.458,27.959,28.096,241001,0
2016-04-13,28.321,29.348,28.202,29.26,396194,0
2016-04-14,29.289,29.8,28.987,29.681,377782,0
2016-04-15,29.681,29.955,29.505,29.622,274476,0
2016-04-18,29.603,29.925,29.417,29.83,237063,0
2016-04-19,29.925,30.239,29.868,30.152,269766,0
2016-04-20,30.053,30.611,29.906,30.464,349549,0
2016-04-21,30.229,30.298,29.71,29.83,323438,0
2016-04-22,29.78,30.386,29.71,30.288,345475,0
2016-04-25,30.239,30.239,29.555,29.574,211965,0
2016-04-26,29.671,29.74,29.393,29.515,408187,0
2016-04-27,29.408,29.408,28.643,28.722,469677,0
2016-04-28,28.546,28.762,28.057,28.126,620638,0
2016-04-29,28.086,28.096,26.334,26.568,611970,0
2016-05-02,26.705,26.724,26.284,26.44,648451,0
2016-05-03,26.274,26.658,25.882,26.568,424579,0
2016-05-04,26.383,26.853,26.344,26.431,399639,0
2016-05-05,26.558,26.793,26.416,26.519,234593,0
2016-05-06,26.48,26.931,26.431,26.921,297455,0
2016-05-09,26.95,27.36,26.744,27.155,348821,0
2016-05-10,27.284,27.695,27.195,27.556,220321,0
2016-05-11,27.489,27.67,27.245,27.341,228752,0
2016-05-12,27.35,27.37,27.078,27.245,261067,0
2016-05-13,27.125,27.321,26.892,27.068,151154,0
2016-05-16,27.115,27.586,26.911,27.479,132025,0
2016-05-17,27.459,27.675,26.598,26.724,277798,0
2016-05-18,26.676,26.813,26.354,26.558,415936,0
2016-05-19,26.374,26.549,26.021,26.314,360339,0
2016-05-20,26.334,26.754,26.304,26.754,549058,0
2016-05-23,26.773,27.093,26.46,26.47,254668,0
2016-05-24,26.648,26.989,26.608,26.931,668489,0
2016-05-25,27.029,27.489,26.969,27.35,244403,0
2016-05-26,27.39,27.596,27.225,27.509,153866,0
2016-05-27,27.459,28.057,27.235,28.047,190448,0
2016-05-31,27.94,28.296,27.855,28.242,328754,0
2016-06-01,28.173,28.947,28.002,28.878,363020,0
2016-06-02,28.722,29.222,28.722,29.203,258928,0
2016-06-03,29.025,29.045,28.712,29.005,362133,0
2016-06-06,29.045,29.593,29.005,29.467,387949,0
2016-06-07,29.457,29.77,29.25,29.661,252868,0
2016-06-08,29.583,30.133,29.477,29.73,417202,0
2016-06-09,29.555,29.691,28.673,28.673,516255,0
2016-06-10,28.361,28.511,27.606,28.222,351971,0
2016-06-13,28.144,28.618,28.067,28.192,427810,0
2016-06-14,28.096,28.242,27.665,27.734,489328,0
2016-06-15,27.734,27.86,27.009,27.038,905999,0
2016-06-16,23.562,23.592,21.458,21.871,4649927,0
2016-06-17,21.831,22.417,21.741,21.959,1960781,0
2016-06-20,22.213,22.461,21.964,21.977,1201295,0
2016-06-21,22.025,22.025,21.537,21.801,1122738,0
2016-06-22,21.801,21.977,21.712,21.761,575933,0
2016-06-23,22.175,22.579,22.115,22.175,829666,0
2016-06-24,21.339,21.457,20.06,20.099,2007438,0
2016-06-27,19.814,19.884,18.26,18.517,1564029,0
2016-06-28,18.968,18.968,18.467,18.714,1043908,0
2016-06-29,19.175,19.372,18.773,19.255,1005276,0
2016-06-30,19.333,20.414,19.284,20.356,836880,0
2016-07-01,20.483,20.759,20.386,20.602,807923,0
2016-07-05,20.473,20.592,19.958,20.001,941743,0
2016-07-06,19.864,20.021,19.658,19.963,780294,0
2016-07-07,19.814,20.434,19.814,20.031,660582,0
2016-07-08,20.336,21.172,20.321,20.946,911618,0
2016-07-11,21.083,21.526,21.083,21.447,594348,0
2016-07-12,21.635,22.195,21.625,22.036,679202,0
2016-07-13,22.235,22.37,21.89,22.312,819492,0
2016-07-14,22.569,22.918,22.38,22.598,1484460,0
2016-07-15,22.824,22.981,22.706,22.774,910194,0
2016-07-18,22.706,23.187,22.617,23.158,946425,0
2016-07-19,23.158,23.158,22.617,22.715,672813,0
2016-07-20,22.864,22.951,22.657,22.864,449383,0
2016-07-21,22.864,23.246,22.749,22.913,586063,0
2016-07-22,22.883,23.394,22.851,23.158,477476,0
2016-07-25,23.09,23.374,23.09,23.217,389192,0
2016-07-26,23.158,23.68,23.119,23.61,586820,0
2016-07-27,23.62,23.65,22.729,22.941,906275,0
2016-07-28,22.971,23.048,22.696,22.696,498751,0
2016-07-29,22.579,22.844,22.215,22.627,474824,0
2016-08-01,22.627,22.706,22.125,22.155,465774,0
2016-08-02,22.165,22.245,21.871,21.9,427942,0
2016-08-03,21.811,22.42,21.771,22.36,481520,0
2016-08-04,22.37,22.559,22.195,22.255,419062,0
2016-08-05,22.46,23.473,22.46,23.187,486982,0
2016-08-08,23.148,23.493,22.864,22.951,452267,0
2016-08-09,23.011,23.237,22.941,23.02,423980,0
2016-08-10,23.011,23.011,22.45,22.598,245523,0
2016-08-11,22.706,23.177,22.657,22.981,281002,0
2016-08-12,22.913,23.286,22.814,23.11,259882,0
2016-08-15,23.158,23.64,23.158,23.522,207569,0
2016-08-16,23.404,23.62,23.384,23.532,347544,0
2016-08-17,23.473,23.668,23.276,23.493,264513,0
2016-08-18,23.502,23.905,23.434,23.58,299964,0
2016-08-19,23.512,23.867,23.357,23.739,291463,0
2016-08-22,23.719,23.895,23.56,23.777,320039,0
2016-08-23,23.807,24.387,23.66,24.142,312512,0
2016-08-24,24.181,24.396,24.062,24.152,211837,0
2016-08-25,24.062,24.406,24.052,24.102,392835,0
2016-08-26,24.132,24.426,23.62,23.709,513871,0
2016-08-29,23.69,23.875,23.355,23.483,606001,0
2016-08-30,23.502,23.817,23.11,23.404,904681,0
2016-08-31,23.394,23.6,23.11,23.444,448881,0
2016-09-01,23.493,24.142,23.404,24.142,510669,0
2016-09-02,24.132,24.436,23.95,24.181,439333,0
2016-09-06,24.172,24.195,23.11,23.414,649240,0
2016-09-07,23.374,23.67,23.326,23.64,488877,0
2016-09-08,23.58,23.787,23.522,23.69,552005,0
2016-09-09,23.158,23.454,22.046,22.38,1371417,0
2016-09-12,22.155,22.559,21.91,22.38,853956,0
2016-09-13,22.076,22.195,21.3,21.447,866006,0
2016-09-14,21.418,21.536,21.132,21.182,644184,0
2016-09-15,21.103,21.672,21.103,21.625,601829,0
2016-09-16,21.635,21.645,21.231,21.348,806204,0
2016-09-19,21.348,21.398,20.631,20.789,620630,0
2016-09-20,20.896,21.073,20.503,20.523,507945,0
2016-09-21,20.69,20.985,20.622,20.936,526594,0
2016-09-22,21.153,21.35,21.054,21.153,563455,0
2016-09-23,21.084,21.34,20.818,21.005,670783,0
2016-09-26,20.985,21.024,20.63,20.649,623831,0
2016-09-27,20.55,20.708,20.373,20.63,579139,0
2016-09-28,20.669,21.024,20.669,20.946,475833,0
2016-09-29,20.995,21.094,20.491,20.58,566438,0
2016-09-30,20.679,20.846,20.341,20.748,639658,0
2016-10-03,20.62,21.34,20.55,21.143,461235,0
2016-10-04,21.202,21.676,21.133,21.35,542837,0
2016-10-05,21.39,22.051,21.338,21.696,402080,0
2016-10-06,21.569,21.579,21.212,21.469,380276,0
2016-10-07,21.479,21.561,20.866,20.876,492129,0
2016-10-10,21.015,21.38,21.015,21.124,451780,0
2016-10-11,21.064,21.143,20.412,20.521,521526,0
2016-10-12,20.55,20.728,20.412,20.57,311858,0
2016-10-13,20.402,20.689,20.165,20.55,534190,0
2016-10-14,20.649,20.936,20.491,20.55,468443,0
2016-10-17,20.531,20.62,20.451,20.56,443810,0
2016-10-18,20.876,20.936,20.664,20.669,308544,0
2016-10-19,20.788,20.936,20.63,20.649,294120,0
2016-10-20,20.471,20.61,20.293,20.402,468099,0
2016-10-21,20.313,20.946,20.205,20.58,512188,0
2016-10-24,20.778,21.212,20.62,20.738,304447,0
2016-10-25,20.649,20.778,20.298,20.58,349157,0
2016-10-26,20.383,20.718,20.343,20.422,367744,0
2016-10-27,20.383,20.383,19.919,19.949,273687,0
2016-10-28,19.977,20.017,19.74,19.919,397622,0
2016-10-31,19.967,20.245,19.7,20.145,482267,0
2016-11-01,20.215,20.235,19.71,19.819,600286,0
2016-11-02,19.799,20.075,19.784,19.977,307141,0
2016-11-03,20.027,20.185,19.987,20.075,378571,0
2016-11-04,20.085,20.363,19.879,19.919,389301,0
2016-11-07,20.402,20.6,20.235,20.481,306373,0
2016-11-08,20.412,20.511,20.075,20.255,254201,0
2016-11-09,19.967,21.469,19.919,21.36,319887,0
2016-11-10,21.608,22.655,21.579,22.527,452019,0
2016-11-11,22.547,22.813,22.191,22.487,641894,0
2016-11-14,22.793,23.653,22.793,23.307,406381,0
2016-11-15,23.169,23.337,22.241,23.07,463670,0
2016-11-16,22.921,23.47,22.813,23.406,330237,0
2016-11-17,23.426,23.919,23.406,23.761,528288,0
2016-11-18,23.771,24.236,23.504,24.107,520137,0
2016-11-21,24.196,24.423,24.047,24.275,394438,0
2016-11-22,24.383,25.056,24.196,25.036,431507,0
2016-11-23,25.056,25.333,24.72,24.759,270862,0
2016-11-25,24.828,25.007,24.68,24.888,204410,0
2016-11-28,24.779,25.046,24.483,24.769,532677,0
2016-11-29,24.838,25.363,24.744,25.007,568230,0
2016-11-30,25.184,25.421,25.007,25.075,441887,0
2016-12-01,25.154,25.49,24.759,25.075,441742,0
2016-12-02,25.036,25.363,24.947,25.105,552407,0
2016-12-05,25.441,25.965,25.283,25.729,509147,0
2016-12-06,25.729,27.012,25.619,26.864,792080,0
2016-12-07,27.417,28.751,26.065,28.652,1230961,0
2016-12-08,29.007,29.689,28.435,29.669,773847,0
2016-12-09,29.669,31.014,29.433,30.884,825805,0
2016-12-12,30.756,31.151,30.49,30.748,868941,0
2016-12-13,30.884,30.884,29.343,29.453,1002882,0
2016-12-14,29.353,29.659,28.811,28.879,555059,0
2016-12-15,29.027,29.629,28.801,29.147,590851,0
2016-12-16,29.274,29.821,28.908,29.294,2989050,0
2016-12-19,29.344,30.028,29.294,29.562,522311,0
2016-12-20,29.84,30.187,29.553,29.87,342400,0
2016-12-21,29.889,30.073,29.611,29.889,420884,0
2016-12-22,29.939,30.018,29.077,29.513,294146,0
2016-12-23,29.631,29.831,29.404,29.621,201302,0
2016-12-27,29.631,29.889,29.48,29.751,181287,0
2016-12-28,29.791,29.919,28.987,29.225,291938,0
2016-12-29,29.196,29.553,29.067,29.334,199170,0
2016-12-30,29.364,29.394,29.007,29.176,194769,0
2017-01-03,29.274,29.631,29.057,29.284,267614,0
2017-01-04,29.494,29.87,29.264,29.821,401148,0
2017-01-05,29.284,29.374,27.778,29.097,549259,0
2017-01-06,29.264,29.284,28.531,28.571,288214,0
2017-01-09,28.501,28.501,27.996,28.036,404630,0
2017-01-10,28.036,28.511,28.036,28.433,477493,0
2017-01-11,28.472,28.848,28.11,28.839,266431,0
2017-01-12,28.67,28.75,27.957,28.134,463440,0
2017-01-13,28.234,28.63,28.085,28.353,289765,0
2017-01-17,28.125,28.601,27.967,28.423,334996,0
2017-01-18,28.433,28.481,28.125,28.481,292682,0
2017-01-19,28.491,28.71,28.016,28.294,421148,0
2017-01-20,28.343,29.147,28.254,28.561,358095,0
2017-01-23,28.541,28.62,28.105,28.333,195145,0
2017-01-24,28.462,28.977,28.363,28.829,246672,0
2017-01-25,29.077,29.444,29.017,29.206,218209,0
2017-01-26,29.047,29.314,28.62,28.79,235471,0
2017-01-27,28.66,28.69,28.194,28.511,292578,0
2017-01-30,28.164,28.586,28.026,28.501,285914,0
2017-01-31,28.433,28.908,28.154,28.8,537473,0
2017-02-01,29.007,29.235,28.244,28.453,349406,0
2017-02-02,28.363,28.491,27.797,27.847,414626,0
2017-02-03,28.224,28.601,27.857,28.571,416830,0
2017-02-06,28.433,28.433,28.016,28.095,269646,0
2017-02-07,28.174,28.184,27.728,27.758,308200,0
2017-02-08,27.51,27.907,27.233,27.817,307927,0
2017-02-09,27.967,28.244,27.65,28.214,443282,0
2017-02-10,28.413,28.72,28.294,28.591,309371,0
2017-02-13,28.75,28.957,28.591,28.601,336427,0
2017-02-14,28.313,29.494,28.313,29.484,450559,0
2017-02-15,29.434,30.455,29.314,30.375,597266,0
2017-02-16,30.356,30.523,29.979,30.395,418545,0
2017-02-17,30.187,30.465,29.969,30.346,402409,0
2017-02-21,30.395,30.533,29.988,30.375,382967,0
2017-02-22,30.058,30.683,30.058,30.533,332522,0
2017-02-23,30.495,30.603,30.256,30.593,419535,0
2017-02-24,30.266,30.505,29.661,30.505,348993,0
2017-02-27,30.336,30.861,30.246,30.861,522217,0
2017-02-28,30.733,31.158,30.603,30.643,462740,0
2017-03-01,31.178,31.437,31.04,31.11,367783,0
2017-03-02,31.11,31.168,30.178,30.762,495891,0
2017-03-03,30.733,31.793,30.683,31.773,782469,0
2017-03-06,31.515,31.544,30.296,30.573,674964,0
2017-03-07,29.582,31.337,29.582,30.772,502003,0
2017-03-08,30.9,31.377,30.603,30.683,372450,0
2017-03-09,30.723,30.742,30.133,30.296,387334,0
2017-03-10,30.593,30.733,30.266,30.673,316285,0
2017-03-13,30.533,31.158,30.533,30.733,386473,0
2017-03-14,30.633,31.476,30.336,31.11,1176681,0
2017-03-15,31.237,31.564,31.04,31.337,462750,0
2017-03-16,31.417,32.11,31.05,32.1,573562,0
2017-03-17,32.21,32.239,31.724,32.15,672013,0
2017-03-20,32.14,32.14,31.297,31.614,336830,0
2017-03-21,31.893,31.962,31.177,31.177,571518,0
2017-03-22,31.048,31.058,30.451,30.839,304135,0
2017-03-23,30.839,31.118,30.52,30.868,235632,0
2017-03-24,30.928,31.118,30.53,30.67,292492,0
2017-03-27,30.192,30.75,30.023,30.68,236015,0
2017-03-28,30.56,31.236,30.471,31.098,272932,0
2017-03-29,30.978,31.038,30.68,30.819,278344,0
2017-03-30,30.878,31.326,30.73,31.306,349259,0
2017-03-31,31.226,31.416,31.137,31.316,348793,0
2017-04-03,31.346,31.406,30.078,30.133,353820,0
2017-04-04,30.073,30.272,29.822,30.023,503018,0
2017-04-05,30.302,30.575,29.974,29.993,389527,0
2017-04-06,30.013,30.332,29.675,30.163,315369,0
2017-04-07,30.063,30.133,29.765,30.003,258381,0
2017-04-10,31.118,31.564,30.72,30.928,579933,0
2017-04-11,30.829,31.206,30.57,31.137,808097,0
2017-04-12,31.048,31.048,30.302,30.312,268224,0
2017-04-13,30.262,30.7,30.182,30.362,486210,0
2017-04-17,30.441,30.56,30.103,30.55,527771,0
2017-04-18,30.381,30.968,30.362,30.868,292634,0
2017-04-19,31.098,31.366,31.068,31.226,256636,0
2017-04-20,31.366,31.684,31.142,31.664,232056,0
2017-04-21,31.486,31.734,31.416,31.515,342703,0
2017-04-24,31.824,32.32,31.764,32.162,239992,0
2017-04-25,32.32,32.609,32.082,32.212,399461,0
2017-04-26,32.231,32.838,32.067,32.599,442281,0
2017-04-27,32.838,32.957,32.55,32.848,301168,0
2017-04-28,32.738,32.878,32.152,32.222,266470,0
2017-05-01,32.28,32.659,31.864,32.45,258617,0
2017-05-02,32.52,32.917,32.36,32.768,315567,0
2017-05-03,32.579,32.748,32.261,32.45,322541,0
2017-05-04,32.589,32.639,32.261,32.48,223526,0
2017-05-05,32.619,32.619,32.002,32.41,240277,0
2017-05-08,32.39,32.619,32.037,32.222,89659,0
2017-05-09,32.241,33.017,32.241,32.977,289936,0
2017-05-10,32.818,33.086,32.53,32.967,215422,0
2017-05-11,32.858,32.858,32.222,32.659,146163,0
2017-05-12,32.579,32.629,31.992,32.172,193772,0
2017-05-15,32.251,32.788,32.251,32.629,429699,0
2017-05-16,32.678,32.728,32.102,32.688,218721,0
2017-05-17,32.142,32.152,31.157,31.256,256211,0
2017-05-18,31.147,31.814,31.018,31.486,230350,0
2017-05-19,31.515,31.893,31.187,31.544,326768,0
2017-05-22,31.584,32.032,31.496,31.942,173161,0
2017-05-23,32.022,32.36,31.704,32.132,161254,0
2017-05-24,32.152,32.28,31.804,31.962,129281,0
2017-05-25,32.112,32.35,31.942,31.972,160757,0
2017-05-26,31.893,32.072,31.714,31.902,213138,0
2017-05-30,31.784,31.912,31.476,31.784,121908,0
2017-05-31,31.824,31.982,31.386,31.932,168581,0
2017-06-01,32.072,32.868,31.824,32.808,204249,0
2017-06-02,32.828,33.593,32.818,32.987,256099,0
2017-06-05,32.927,32.927,31.864,31.902,243054,0
2017-06-06,31.525,32.39,31.446,32.162,239580,0
2017-06-07,32.092,32.152,31.684,31.972,198252,0
2017-06-08,31.884,33.046,31.854,32.838,215142,0
2017-06-09,32.898,33.723,32.708,33.415,253912,0
2017-06-12,33.355,33.454,32.599,33.335,406444,0
2017-06-13,33.434,33.931,32.927,33.056,342205,0
2017-06-14,33.046,33.226,32.46,32.728,243969,0
2017-06-15,32.32,32.803,32.152,32.768,332061,0
2017-06-16,32.49,32.678,32.182,32.639,522345,0
2017-06-19,32.818,33.946,32.678,33.623,317596,0
2017-06-20,33.544,33.842,32.927,33.534,359782,0
2017-06-21,33.991,35.871,33.906,35.075,819822,0
2017-06-22,35.115,35.433,34.369,34.647,357372,0
2017-06-23,34.657,35.304,34.539,34.617,1682273,0
2017-06-26,34.707,34.955,34.25,34.279,427662,0
2017-06-27,34.279,34.459,34.041,34.101,369365,0
2017-06-28,34.32,34.609,34.22,34.51,668848,0
2017-06-29,34.759,34.909,34.25,34.54,429688,0
2017-06-30,34.659,34.799,34.36,34.44,550949,0
2017-07-03,34.44,34.889,34.44,34.729,354651,0
2017-07-05,34.709,34.869,34.19,34.599,427086,0
2017-07-06,34.35,34.779,33.911,34.081,346427,0
2017-07-07,34.171,34.729,34.171,34.53,435649,0
2017-07-10,34.44,35.058,34.37,34.42,365562,0
2017-07-11,34.52,34.578,33.652,33.682,436806,0
2017-07-12,33.891,34.789,33.821,34.171,306796,0
2017-07-13,34.21,34.28,33.782,34.161,260253,0
2017-07-14,34.121,34.5,34.111,34.26,160426,0
2017-07-17,34.27,34.39,33.861,34.39,260176,0
2017-07-18,34.26,34.37,33.861,34.36,334986,0
2017-07-19,34.41,34.749,34.33,34.55,315949,0
2017-07-20,34.55,34.958,34.53,34.909,354400,0
2017-07-21,35.098,35.188,34.46,34.48,298331,0
2017-07-24,34.37,34.629,33.542,33.552,290467,0
2017-07-25,33.782,34.071,33.482,33.602,230485,0
2017-07-26,33.592,33.871,33.313,33.393,374564,0
2017-07-27,33.442,33.532,32.844,33.014,263102,0
2017-07-28,32.834,33.383,32.834,33.323,255065,0
2017-07-31,33.373,33.732,33.253,33.363,182423,0
2017-08-01,33.512,33.652,33.263,33.592,213127,0
2017-08-02,33.652,33.871,32.994,33.253,165473,0
2017-08-03,33.353,33.442,32.854,32.994,216157,0
2017-08-04,33.652,33.802,33.123,33.462,189004,0
2017-08-07,33.413,33.512,33.024,33.034,207232,0
2017-08-08,33.034,33.532,32.815,33.063,198102,0
2017-08-09,32.804,32.984,32.036,32.724,284513,0
2017-08-10,32.635,32.924,32.256,32.266,225928,0
2017-08-11,32.056,32.734,31.747,32.266,298272,0
2017-08-14,32.605,33.173,32.585,32.924,703766,0
2017-08-15,33.014,33.243,32.555,32.615,282395,0
2017-08-16,32.704,33.063,32.465,32.525,245924,0
2017-08-17,32.345,32.744,32.016,32.026,286709,0
2017-08-18,31.817,32.046,31.657,31.807,559540,0
2017-08-21,31.817,32.455,31.817,32.026,569381,0
2017-08-22,32.136,32.535,31.446,32.385,206127,0
2017-08-23,32.086,32.415,32.026,32.246,191020,0
2017-08-24,32.405,32.495,32.016,32.136,232570,0
2017-08-25,32.236,32.525,32.186,32.196,290622,0
2017-08-28,32.256,32.655,32.256,32.445,199645,0
2017-08-29,32.176,32.754,31.906,32.615,252094,0
2017-08-30,32.585,32.894,32.505,32.615,321692,0
2017-08-31,32.724,33.487,32.625,33.233,355226,0
2017-09-01,33.363,33.762,33.273,33.662,287682,0
2017-09-05,33.662,33.732,33.063,33.103,289161,0
2017-09-06,33.183,33.383,32.914,33.113,425620,0
2017-09-07,34.41,36.744,33.323,35.726,1520003,0
2017-09-08,35.687,35.697,34.709,35.098,370209,0
2017-09-11,35.328,35.896,35.158,35.756,351727,0
2017-09-12,35.846,35.906,35.417,35.896,286969,0
2017-09-13,35.886,36.345,35.417,36.285,507432,0
2017-09-14,36.265,36.794,36.016,36.584,437997,0
2017-09-15,36.594,36.674,36.036,36.494,459522,0
2017-09-18,36.544,36.943,36.385,36.774,192726,0
2017-09-19,36.854,37.262,36.664,37.193,293497,0
2017-09-20,37.272,37.821,37.223,37.731,311237,0
2017-09-21,37.721,37.946,37.582,37.881,414590,0
2017-09-22,37.911,38.399,37.841,38.33,269463,0
2017-09-25,38.33,38.669,38.16,38.2,340181,0
2017-09-26,38.25,38.54,38.07,38.24,405740,0
2017-09-27,38.46,39.72,38.25,39.54,331712,0
2017-09-28,39.25,40.095,39.2213,40.01,245932,0
2017-09-29,39.78,40.09,39.32,39.43,318948,0
2017-10-02,39.56,40.45,39.17,40.45,431941,0
2017-10-03,40.32,40.64,39.91,39.99,438212,0
2017-10-04,40.04,40.25,39.79,39.92,503484,0
2017-10-05,39.99,40.15,39.75,39.85,239600,0
2017-10-06,39.83,40.03,39.35,39.78,222694,0
2017-10-09,39.59,39.76,39.37,39.73,246272,0
2017-10-10,39.76,40.23,39.69,40.15,208902,0
2017-10-11,40.26,40.32,39.57,39.73,234055,0
2017-10-12,39.78,39.84,39.49,39.63,179483,0
2017-10-13,39.6,39.87,39.55,39.66,535048,0
2017-10-16,39.69,40.1,39.6,40.1,259269,0
2017-10-17,40.32,40.32,39.82,39.97,200895,0
2017-10-18,40.25,40.8,40.04,40.66,204950,0
2017-10-19,40.5,40.71,39.76,40.59,170897,0
2017-10-20,40.98,41.11,40.62,40.86,181008,0
2017-10-23,40.94,41.22,40.38,40.49,155670,0
2017-10-24,40.57,41.17,40.55,40.84,155977,0
2017-10-25,40.82,41.19,40.46,40.92,232407,0
2017-10-26,41.1,41.55,41.04,41.33,202407,0
2017-10-27,41.4,41.57,41,41.42,523614,0
2017-10-30,41.415,41.415,40.47,40.61,209042,0
2017-10-31,40.7,42.34,40.4,41.83,356339,0
2017-11-01,42.09,42.09,41.035,41.4,361183,0
2017-11-02,41.2,41.91,40.96,41.78,205242,0
2017-11-03,41.61,41.65,41.16,41.41,213292,0
2017-11-06,41.38,42.07,41.35,41.75,233301,0
2017-11-07,41.85,41.895,41.22,41.47,177865,0
2017-11-08,41.44,41.58,40.635,41.42,400816,0
2017-11-09,41.17,41.69,40.815,41.25,293504,0
2017-11-10,41.31,41.81,41.11,41.73,186330,0
