Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.017,17.364,17.017,17.261,320494,0
2005-02-28,17.062,17.106,16.714,17.052,405173,0
2005-03-01,16.907,17.164,16.813,17.025,283394,0
2005-03-02,17.126,17.174,16.898,17.078,254340,0
2005-03-03,17.174,17.252,17.044,17.191,342310,0
2005-03-04,17.261,17.383,17.106,17.191,175263,0
2005-03-07,17.337,17.337,17.106,17.271,118317,0
2005-03-08,17.4,17.4,17.025,17.07,102699,0
2005-03-09,16.998,17.216,16.943,16.952,111562,0
2005-03-10,17.052,17.052,16.649,16.714,190436,0
2005-03-11,16.86,16.86,16.631,16.668,146960,0
2005-03-14,16.531,17.602,16.531,17.539,713668,0
2005-03-15,17.576,17.768,17.208,17.392,206402,0
2005-03-16,17.4,17.675,17.191,17.216,144771,0
2005-03-17,17.337,17.337,17.088,17.208,97887,0
2005-03-18,17.319,17.347,17.097,17.347,283072,0
2005-03-21,17.53,17.53,17.07,17.154,292044,0
2005-03-22,17.261,17.261,16.513,16.612,249677,0
2005-03-23,16.486,16.503,16.255,16.468,330481,0
2005-03-24,16.486,16.631,16.401,16.503,126703,0
2005-03-28,16.503,17.017,16.449,16.513,234777,0
2005-03-29,16.521,17.126,16.34,16.486,220829,0
2005-03-30,17.859,18.664,17.427,18.526,1778711,0
2005-03-31,18.179,18.959,18.059,18.499,728338,0
2005-04-01,18.646,18.922,18.381,18.628,397922,0
2005-04-04,18.61,18.61,18.151,18.592,138936,0
2005-04-05,18.638,18.638,18.17,18.409,241833,0
2005-04-06,18.499,18.664,18.381,18.446,214261,0
2005-04-07,18.363,18.592,18.253,18.446,108605,0
2005-04-08,18.446,18.454,18.069,18.141,126722,0
2005-04-11,18.069,18.151,17.812,17.896,166095,0
2005-04-12,17.859,17.996,17.566,17.923,300845,0
2005-04-13,17.97,17.97,17.364,17.4,97564,0
2005-04-14,17.337,17.4,16.668,16.823,286732,0
2005-04-15,16.795,17.145,16.372,16.42,250212,0
2005-04-18,16.595,16.778,16.347,16.631,208635,0
2005-04-19,16.924,17.594,16.631,17.5,386964,0
2005-04-20,17.373,17.566,17.044,17.191,365931,0
2005-04-21,17.208,17.628,17.208,17.548,279607,0
2005-04-22,17.628,17.675,17.4,17.647,360319,0
2005-04-25,17.628,17.713,17.337,17.713,247499,0
2005-04-26,17.647,17.675,16.98,17.116,304203,0
2005-04-27,17.116,17.126,16.732,16.97,156292,0
2005-04-28,16.778,16.898,16.255,16.486,202164,0
2005-04-29,16.468,16.612,15.651,16.057,445106,0
2005-05-02,16.027,16.805,16.027,16.649,229535,0
2005-05-03,16.732,16.752,16.304,16.567,249317,0
2005-05-04,16.714,17.5,15.889,16.841,1207952,0
2005-05-05,16.722,17.713,16.722,17.5,958118,0
2005-05-06,17.628,17.647,17.291,17.392,385306,0
2005-05-09,17.53,17.53,17.044,17.174,310514,0
2005-05-10,16.99,17.208,16.44,16.639,661113,0
2005-05-11,16.649,16.649,16.255,16.304,271658,0
2005-05-12,16.44,16.612,16.072,16.174,293171,0
2005-05-13,15.982,16.449,15.889,16.192,191412,0
2005-05-16,16.156,16.585,16.089,16.478,135010,0
2005-05-17,16.357,16.503,16.174,16.411,130992,0
2005-05-18,16.548,17.044,16.548,17.007,227860,0
2005-05-19,16.732,17.044,16.649,16.786,162940,0
2005-05-20,16.795,16.879,16.595,16.77,143785,0
2005-05-23,16.762,16.98,16.649,16.898,619542,0
2005-05-24,16.813,17.164,16.813,16.898,598168,0
2005-05-25,16.742,16.889,16.184,16.21,203405,0
2005-05-26,16.21,17.025,16.21,16.998,191719,0
2005-05-27,16.823,16.879,16.567,16.567,99549,0
2005-05-31,16.548,16.99,16.548,16.907,231017,0
2005-06-01,16.99,17.052,16.585,16.924,227782,0
2005-06-02,16.898,17.291,16.86,17.216,287339,0
2005-06-03,17.025,17.191,16.805,16.943,108128,0
2005-06-06,16.943,17.174,16.943,17.154,194859,0
2005-06-07,17.07,17.364,16.732,17.052,223429,0
2005-06-08,16.869,17.078,16.513,16.567,178327,0
2005-06-09,16.531,16.879,16.381,16.879,115023,0
2005-06-10,16.732,16.833,16.521,16.786,87371,0
2005-06-13,16.762,16.813,16.558,16.649,96524,0
2005-06-14,16.531,16.795,16.503,16.762,85975,0
2005-06-15,16.668,16.833,16.585,16.833,142443,0
2005-06-16,16.833,16.943,16.567,16.924,228650,0
2005-06-17,16.952,16.99,16.567,16.841,302668,0
2005-06-20,16.714,16.714,16.503,16.531,64691,0
2005-06-21,16.531,16.714,16.381,16.486,95767,0
2005-06-22,16.639,16.639,16.372,16.521,112403,0
2005-06-23,16.42,16.585,16.047,16.089,100979,0
2005-06-24,16.027,16.236,15.944,15.944,402685,0
2005-06-27,15.916,16.047,15.842,16.027,105272,0
2005-06-28,16.089,16.089,15.881,16.047,232360,0
2005-06-29,16.063,16.063,15.387,15.486,326043,0
2005-06-30,15.486,15.935,15.415,15.79,532832,0
2005-07-01,15.833,16.372,15.79,16.321,187168,0
2005-07-05,16.192,16.585,16.156,16.585,103325,0
2005-07-06,16.44,16.952,16.44,16.668,140431,0
2005-07-07,16.604,16.668,16.294,16.503,77615,0
2005-07-08,16.503,17.235,16.411,17.235,83241,0
2005-07-11,17.154,17.713,17.154,17.4,144846,0
2005-07-12,17.373,17.887,17.373,17.694,140501,0
2005-07-13,17.694,17.694,17.245,17.492,88728,0
2005-07-14,17.594,17.61,17.208,17.235,141592,0
2005-07-15,17.106,17.364,17.106,17.291,74551,0
2005-07-18,17.291,17.31,16.77,16.99,90383,0
2005-07-19,16.99,17.235,16.961,17.191,153333,0
2005-07-20,17.097,18.151,17.097,18.133,320945,0
2005-07-21,18.069,18.133,17.913,17.996,222486,0
2005-07-22,17.941,18.297,17.829,18.297,155773,0
2005-07-25,18.297,18.297,17.923,17.996,170782,0
2005-07-26,18.005,18.005,17.419,17.778,181450,0
2005-07-27,17.694,18.17,17.638,18.032,94649,0
2005-07-28,18.546,20.359,18.546,19.903,797072,0
2005-07-29,19.772,19.936,19.177,19.24,335399,0
2005-08-01,19.186,19.628,18.61,18.821,285650,0
2005-08-02,18.728,19.232,18.664,19.095,198608,0
2005-08-03,19.049,19.049,18.674,18.821,170504,0
2005-08-04,18.618,18.746,18.446,18.446,105623,0
2005-08-05,18.526,18.526,18.253,18.316,105433,0
2005-08-08,18.454,18.454,17.97,18.198,157158,0
2005-08-09,18.17,18.17,17.904,18.097,157319,0
2005-08-10,18.179,19.104,18.133,18.582,613885,0
2005-08-11,18.546,19.095,18.507,19.069,163460,0
2005-08-12,18.922,19.003,18.546,18.766,94551,0
2005-08-15,18.84,18.885,18.462,18.728,119923,0
2005-08-16,18.628,18.638,18.188,18.363,122756,0
2005-08-17,18.253,18.592,18.124,18.499,179192,0
2005-08-18,18.49,18.49,18.088,18.088,82284,0
2005-08-19,18.04,18.088,17.829,17.829,72752,0
2005-08-22,17.978,18.277,17.859,18.216,202461,0
2005-08-23,18.216,18.746,18.133,18.499,319655,0
2005-08-24,18.409,18.691,18.363,18.546,155321,0
2005-08-25,18.546,18.638,18.516,18.564,123880,0
2005-08-26,18.564,18.592,18.236,18.462,198591,0
2005-08-29,18.462,18.756,18.316,18.746,213662,0
2005-08-30,18.756,18.774,18.564,18.664,240445,0
2005-08-31,18.582,19.213,18.564,19.195,576420,0
2005-09-01,19.232,21.328,19.213,20.121,2228195,0
2005-09-02,20.21,20.441,20.103,20.331,545433,0
2005-09-06,20.424,21.294,20.376,20.897,799536,0
2005-09-07,20.571,20.717,20.441,20.551,433141,0
2005-09-08,20.542,20.542,20.113,20.394,222565,0
2005-09-09,20.496,20.542,20.175,20.239,180095,0
2005-09-12,20.23,20.315,20.002,20.249,168173,0
2005-09-13,20.297,20.297,19.893,19.945,147055,0
2005-09-14,19.954,20.131,19.362,19.689,247447,0
2005-09-15,19.589,19.828,19.415,19.579,132504,0
2005-09-16,19.735,20.239,19.598,20.121,406482,0
2005-09-19,20.103,20.424,19.808,19.857,178977,0
2005-09-20,19.964,20.751,19.745,19.964,271562,0
2005-09-21,19.875,19.875,19.24,19.425,213429,0
2005-09-22,19.28,19.954,19.069,19.461,254045,0
2005-09-23,19.608,20.323,19.461,20.148,135743,0
2005-09-26,20.249,20.424,19.708,19.875,238174,0
2005-09-27,19.837,19.847,19.508,19.516,196362,0
2005-09-28,19.516,19.598,19.186,19.306,334830,0
2005-09-29,19.28,20.038,19.186,19.808,150953,0
2005-09-30,19.754,20.148,19.598,19.857,146889,0
2005-10-03,19.782,21.146,19.782,20.359,411317,0
2005-10-04,20.414,20.458,20.193,20.315,293077,0
2005-10-05,20.376,20.424,19.579,19.598,178148,0
2005-10-06,19.516,19.903,19.123,19.323,255700,0
2005-10-07,19.378,19.936,19.352,19.671,177639,0
2005-10-10,19.818,19.818,19.352,19.442,107160,0
2005-10-11,19.352,19.544,19.069,19.168,92226,0
2005-10-12,19.095,19.213,18.088,18.381,354511,0
2005-10-13,18.399,19.708,18.399,19.544,322798,0
2005-10-14,19.837,20.165,19.628,20.165,390952,0
2005-10-17,20.094,20.525,20.019,20.458,277556,0
2005-10-18,20.441,20.516,20.103,20.277,276307,0
2005-10-19,20.277,20.689,19.936,20.596,271343,0
2005-10-20,20.651,20.669,19.918,20.21,407166,0
2005-10-21,20.21,20.561,20.165,20.249,165330,0
2005-10-24,20.359,20.771,20.359,20.669,240697,0
2005-10-25,20.606,20.971,20.394,20.954,187587,0
2005-10-26,20.88,21.612,20.589,20.761,256960,0
2005-10-27,20.689,20.689,20.085,20.315,326112,0
2005-10-28,20.424,20.751,20.028,20.708,109479,0
2005-10-31,20.751,21.593,20.622,21.374,240555,0
2005-11-01,21.247,21.431,21.028,21.065,96807,0
2005-11-02,21.312,21.98,20.606,21.247,348674,0
2005-11-03,21.422,21.523,20.936,21.065,126899,0
2005-11-04,21.128,21.374,20.835,21.355,195376,0
2005-11-07,21.449,21.751,21.312,21.559,125267,0
2005-11-08,21.44,21.583,20.963,21.523,151442,0
2005-11-09,21.567,21.715,21.163,21.541,115121,0
2005-11-10,21.651,21.697,21.065,21.531,148309,0
2005-11-11,21.523,21.823,21.477,21.651,147633,0
2005-11-14,21.788,21.804,21.286,21.477,89332,0
2005-11-15,21.355,21.788,21.276,21.449,284450,0
2005-11-16,21.612,21.706,21.365,21.575,270808,0
2005-11-17,21.621,22.338,21.467,22.289,275689,0
2005-11-18,22.418,22.695,21.971,22.208,264333,0
2005-11-21,22.338,22.705,21.688,22.613,197788,0
2005-11-22,22.685,22.995,22.437,22.713,334248,0
2005-11-23,22.83,22.995,22.565,22.732,131816,0
2005-11-25,22.977,22.977,22.191,22.367,48370,0
2005-11-28,22.271,22.528,21.879,22.357,209211,0
2005-11-29,22.502,22.897,22.309,22.437,228695,0
2005-11-30,22.437,22.977,22.437,22.897,277028,0
2005-12-01,22.739,23.473,22.657,23.306,307752,0
2005-12-02,23.454,23.508,23.263,23.353,139935,0
2005-12-05,23.516,23.516,22.437,22.565,235032,0
2005-12-06,22.732,22.732,22.153,22.255,199334,0
2005-12-07,22.376,22.39,21.795,22.042,179631,0
2005-12-08,22.228,22.228,21.247,21.514,306531,0
2005-12-09,21.514,21.688,21.365,21.612,322480,0
2005-12-12,21.751,21.998,21.631,21.899,101967,0
2005-12-13,21.953,21.99,21.621,21.688,143255,0
2005-12-14,21.671,22.163,21.523,21.98,358956,0
2005-12-15,21.971,21.971,21.393,21.541,153576,0
2005-12-16,21.706,21.908,21.523,21.567,473661,0
2005-12-19,21.523,21.651,21.173,21.541,487013,0
2005-12-20,21.44,21.706,21.374,21.44,198849,0
2005-12-21,21.631,22.318,21.631,22.042,226683,0
2005-12-22,22.163,22.418,21.621,21.688,224389,0
2005-12-23,21.833,21.833,21.559,21.688,90115,0
2005-12-27,21.733,21.98,21.688,21.751,155932,0
2005-12-28,21.879,22.042,21.751,21.925,119952,0
2005-12-29,22.042,22.042,21.514,21.671,135579,0
2005-12-30,21.706,21.769,21.393,21.706,135187,0
2006-01-03,21.751,22.126,20.808,22.081,380271,0
2006-01-04,21.98,22.017,21.44,21.678,274703,0
2006-01-05,21.851,21.961,21.523,21.953,159031,0
2006-01-06,22.061,22.109,21.899,21.899,119258,0
2006-01-09,21.788,21.899,21.504,21.55,174014,0
2006-01-10,21.337,21.612,21.23,21.523,182475,0
2006-01-11,21.477,21.523,20.863,21.173,233527,0
2006-01-12,21.046,21.192,20.735,20.88,201398,0
2006-01-13,20.88,21.192,20.297,21.074,288746,0
2006-01-17,21.046,21.137,20.853,21.001,137813,0
2006-01-18,20.789,21.128,20.742,21.009,151227,0
2006-01-19,20.971,21.495,20.871,21.257,128320,0
2006-01-20,21.393,21.393,20.799,20.888,177471,0
2006-01-23,21.028,21.046,20.835,21.009,150199,0
2006-01-24,21.065,21.769,21.065,21.531,148870,0
2006-01-25,21.641,21.998,21.477,21.961,217981,0
2006-01-26,22.061,22.486,21.879,22.486,164442,0
2006-01-27,22.437,22.858,22.338,22.528,154399,0
2006-01-30,22.647,23.088,22.191,22.565,269652,0
2006-01-31,22.437,23.025,22.347,22.768,132931,0
2006-02-01,22.537,23.078,22.519,22.897,222670,0
2006-02-02,22.776,22.986,22.748,22.897,195316,0
2006-02-03,22.666,23.245,22.666,23.005,382388,0
2006-02-06,22.923,23.052,22.877,22.961,171934,0
2006-02-07,23.043,23.516,22.887,23.306,574968,0
2006-02-08,23.438,23.438,23.043,23.208,222892,0
2006-02-09,23.18,23.41,23.124,23.372,128613,0
2006-02-10,23.263,23.544,23.005,23.491,112150,0
2006-02-13,23.536,23.629,23.078,23.4,214113,0
2006-02-14,23.463,23.857,23.288,23.563,171063,0
2006-02-15,23.582,24.461,23.372,24.203,743207,0
2006-02-16,24.353,24.726,24.213,24.726,363788,0
2006-02-17,24.812,25.02,24.572,24.83,264497,0
2006-02-21,24.991,25.087,24.699,24.83,181812,0
2006-02-22,25.001,25.136,24.544,24.793,307500,0
2006-02-23,25.852,26.241,25.763,25.909,657730,0
2006-02-24,26.127,26.595,25.909,26.595,428912,0
2006-02-27,26.495,26.567,25.744,25.799,646405,0
2006-02-28,25.862,25.99,24.872,24.948,390279,0
2006-03-01,24.27,25.432,24.013,25.275,417409,0
2006-03-02,25.315,25.477,24.958,25.206,220871,0
2006-03-03,25.059,25.156,24.414,24.499,263539,0
2006-03-06,24.69,25.477,24.681,25.458,258905,0
2006-03-07,25.552,25.559,25.186,25.266,212088,0
2006-03-08,25.136,25.542,24.783,25.414,299537,0
2006-03-09,25.536,25.753,25.103,25.206,425673,0
2006-03-10,25.266,25.577,25.049,25.136,310998,0
2006-03-13,25.136,25.679,24.544,24.726,280694,0
2006-03-14,24.773,24.909,24.362,24.856,289260,0
2006-03-15,24.793,25.295,24.628,25.232,248552,0
2006-03-16,25.232,25.735,25.011,25.196,270897,0
2006-03-17,25.196,25.285,24.133,24.15,942371,0
2006-03-20,24.142,24.984,23.536,24.745,328792,0
2006-03-21,24.628,25.03,23.831,23.993,215942,0
2006-03-22,24.288,24.754,23.811,24.726,296669,0
2006-03-23,24.802,26.047,24.508,25.799,431984,0
2006-03-24,26.101,27.474,25.871,27.2,2081728,0
2006-03-27,27.2,27.2,26.274,26.842,374418,0
2006-03-28,26.677,26.974,26.504,26.769,385996,0
2006-03-29,26.769,27.979,26.697,27.788,766526,0
2006-03-30,27.97,28.384,27.612,27.941,689934,0
2006-03-31,27.941,28.684,27.941,28.315,763464,0
2006-04-03,28.297,28.84,27.96,28.291,410948,0
2006-04-04,28.629,28.739,28.199,28.666,365894,0
2006-04-05,28.885,29.214,28.199,29.071,353429,0
2006-04-06,29.141,29.232,28.675,28.894,225021,0
2006-04-07,29.122,29.16,28.262,28.592,238504,0
2006-04-10,28.692,28.692,27.209,27.529,322760,0
2006-04-11,27.403,28.068,26.714,26.852,242312,0
2006-04-12,26.935,27.823,25.844,27.729,219991,0
2006-04-13,27.805,27.924,27.081,27.905,180682,0
2006-04-17,27.933,28.281,27.567,28.116,455945,0
2006-04-18,28.325,29.28,28.18,29.168,344123,0
2006-04-19,29.353,29.353,28.711,29.013,157204,0
2006-04-20,29.132,29.141,28.116,28.868,144589,0
2006-04-21,29.232,29.232,28.209,28.566,130075,0
2006-04-24,28.6,28.61,27.989,28.034,156287,0
2006-04-25,28.016,29.652,27.885,29.435,307126,0
2006-04-26,29.307,30.598,29.307,30.523,353626,0
2006-04-27,30.176,30.454,29.022,29.526,234919,0
2006-04-28,29.326,30.48,29.307,30.203,311140,0
2006-05-01,30.434,30.779,29.652,30.074,162343,0
2006-05-02,30.376,30.909,30.149,30.357,257940,0
2006-05-03,30.598,31.45,30.333,31.122,273907,0
2006-05-04,31.586,33.994,30.643,31.247,489776,0
2006-05-05,31.788,32.31,31.304,31.788,379931,0
2006-05-08,31.55,31.797,30.992,31.092,236994,0
2006-05-09,31.341,32.054,30.992,31.568,295126,0
2006-05-10,31.688,31.688,30.9,31.166,231572,0
2006-05-11,31.166,31.166,29.875,29.938,289466,0
2006-05-12,29.865,29.967,28.462,28.822,341132,0
2006-05-15,28.566,29.307,27.658,28.409,276858,0
2006-05-16,28.384,28.876,28.217,28.784,148022,0
2006-05-17,28.437,29.196,28.437,28.876,299605,0
2006-05-18,28.755,29.617,28.509,28.774,281653,0
2006-05-19,28.491,28.711,27.245,28.136,467311,0
2006-05-22,27.748,28.793,26.753,28.189,549595,0
2006-05-23,28.566,29.652,28.172,28.335,295619,0
2006-05-24,28.364,28.711,26.852,28.315,388497,0
2006-05-25,28.711,28.747,27.668,28.566,253324,0
2006-05-26,28.711,28.958,28.384,28.711,167088,0
2006-05-30,28.62,28.62,27.895,27.96,177755,0
2006-05-31,28.189,28.822,27.738,28.711,359244,0
2006-06-01,28.86,28.86,28.189,28.656,535247,0
2006-06-02,28.85,28.985,28.291,28.355,227277,0
2006-06-05,28.051,28.051,26.659,26.797,313146,0
2006-06-06,26.974,26.998,25.614,26.431,501936,0
2006-06-07,26.531,27.091,26.074,26.788,367152,0
2006-06-08,26.522,26.687,25.078,26.522,381048,0
2006-06-09,26.724,27.11,26.065,26.213,607790,0
2006-06-12,26.267,26.329,25.295,25.295,321537,0
2006-06-13,25.156,25.763,24.406,24.609,193847,0
2006-06-14,24.406,25.011,24.406,24.783,278208,0
2006-06-15,24.958,25.99,24.517,25.852,344633,0
2006-06-16,25.817,25.817,24.763,25.324,705045,0
2006-06-19,25.414,25.414,24.406,24.83,194509,0
2006-06-20,24.726,25.03,24.544,24.793,224458,0
2006-06-21,24.681,25.697,24.398,25.654,146117,0
2006-06-22,25.644,25.763,24.975,25.517,137764,0
2006-06-23,25.697,25.744,24.958,25.726,152479,0
2006-06-26,25.781,25.982,25.536,25.937,151509,0
2006-06-27,25.99,26.329,24.812,24.958,269889,0
2006-06-28,25.176,25.324,24.69,25.241,255372,0
2006-06-29,25.442,26.797,25.25,26.769,178704,0
2006-06-30,26.504,27.016,26.367,26.797,317620,0
2006-07-03,26.394,28.153,26.394,27.558,151917,0
2006-07-05,27.639,27.695,26.753,27.273,263997,0
2006-07-06,27.494,28.096,26.86,26.945,154726,0
2006-07-07,27.051,27.383,26.65,27.245,176812,0
2006-07-10,27.403,27.722,26.935,27.081,136756,0
2006-07-11,27.593,27.593,26.384,27.42,141698,0
2006-07-12,27.355,27.539,26.248,26.267,156848,0
2006-07-13,26.155,26.832,25.871,25.9,232071,0
2006-07-14,25.909,25.963,25.02,25.672,164602,0
2006-07-17,25.735,26.037,24.948,25.241,252108,0
2006-07-18,25.196,26.301,25.011,25.817,120912,0
2006-07-19,25.826,27.29,25.826,27.11,266574,0
2006-07-20,27.283,27.365,25.9,25.919,199264,0
2006-07-21,25.781,25.955,24.909,25.634,262039,0
2006-07-24,25.909,26.714,25.697,26.101,283539,0
2006-07-25,26.231,27.181,25.726,27.1,171980,0
2006-07-26,27.033,27.446,26.173,27.006,197433,0
2006-07-27,27.703,28.462,27.081,27.885,422839,0
2006-07-28,28.034,28.62,27.474,28.427,176435,0
2006-07-31,28.393,28.393,27.703,28.042,233729,0
2006-08-01,27.729,28.126,27.355,27.875,252577,0
2006-08-02,28.106,28.199,27.329,27.748,431708,0
2006-08-03,27.548,28.445,27.429,28.401,395392,0
2006-08-04,28.481,29.289,27.97,28.684,544823,0
2006-08-07,28.409,28.666,27.748,28.016,262113,0
2006-08-08,27.989,28.401,27.567,27.778,308819,0
2006-08-09,28.189,28.189,26.832,26.916,249616,0
2006-08-10,26.753,26.762,25.871,26.248,335076,0
2006-08-11,26.274,26.367,25.03,25.644,241006,0
2006-08-14,25.871,25.9,24.745,25.196,222720,0
2006-08-15,25.706,26.12,25.468,26.065,245442,0
2006-08-16,26.12,26.541,25.817,26.165,142018,0
2006-08-17,26.183,26.504,26.037,26.329,86316,0
2006-08-18,26.44,26.44,25.937,26.292,109869,0
2006-08-21,26.101,26.274,25.973,26.193,130791,0
2006-08-22,26.193,26.458,26.018,26.394,81885,0
2006-08-23,26.495,26.697,25.136,25.241,163772,0
2006-08-24,25.349,25.442,24.433,24.821,203014,0
2006-08-25,24.69,24.89,24.362,24.783,147116,0
2006-08-28,24.707,25.285,24.433,25.078,128514,0
2006-08-29,25.258,25.258,24.04,24.579,392624,0
2006-08-30,24.645,24.984,24.27,24.838,148449,0
2006-08-31,24.812,25.577,24.423,24.654,338595,0
2006-09-01,24.872,24.872,24.27,24.27,175183,0
2006-09-05,24.333,24.958,24.177,24.599,280580,0
2006-09-06,24.362,24.628,24.27,24.38,202834,0
2006-09-07,24.223,24.645,24.133,24.167,196437,0
2006-09-08,24.177,24.315,23.765,24.278,191072,0
2006-09-11,24.086,24.848,23.966,24.802,231720,0
2006-09-12,24.735,25.596,24.599,25.552,180537,0
2006-09-13,25.568,26.329,25.388,26.213,234196,0
2006-09-14,26.145,26.203,25.9,26.009,147144,0
2006-09-15,26.504,26.65,25.937,26.037,364140,0
2006-09-18,25.89,26.357,25.559,25.909,126066,0
2006-09-19,25.844,25.852,24.802,25.358,205878,0
2006-09-20,25.536,26.101,25.536,25.909,208413,0
2006-09-21,26.083,26.769,25.487,25.973,293600,0
2006-09-22,25.799,25.826,25.186,25.507,120657,0
2006-09-25,25.605,25.852,25.03,25.507,181532,0
2006-09-26,25.527,26.31,25.305,26.241,272425,0
2006-09-27,26.065,26.65,25.9,26.037,98236,0
2006-09-28,26.267,26.605,26.127,26.449,256834,0
2006-09-29,26.504,26.633,25.982,26.018,204663,0
2006-10-02,25.909,26.292,25.542,25.826,104684,0
2006-10-03,25.644,25.955,25.232,25.423,261140,0
2006-10-04,25.275,26.329,25.232,26.292,130471,0
2006-10-05,26.221,27.805,25.862,27.567,332957,0
2006-10-06,27.393,27.649,26.743,27.006,177016,0
2006-10-09,27.061,27.539,26.824,27.355,145666,0
2006-10-10,27.474,27.729,26.998,27.154,145017,0
2006-10-11,27.11,27.748,26.842,27.738,327910,0
2006-10-12,27.833,28.802,27.686,28.592,418728,0
2006-10-13,28.702,28.747,28.016,28.556,252552,0
2006-10-16,28.62,29.16,28.62,28.93,178400,0
2006-10-17,28.675,28.948,28.281,28.822,147553,0
2006-10-18,29.113,29.379,28.345,28.582,83873,0
2006-10-19,28.427,29.141,28.374,28.747,114114,0
2006-10-20,28.894,29.151,28.189,28.629,178378,0
2006-10-23,28.453,29.298,28.252,28.995,174196,0
2006-10-24,28.93,29.16,28.675,28.84,96632,0
2006-10-25,28.729,29.426,28.729,29.307,162801,0
2006-10-26,29.397,29.8,28.656,29.8,240683,0
2006-10-27,29.592,30.231,29.16,29.592,273379,0
2006-10-30,29.775,29.875,29.103,29.584,240493,0
2006-10-31,29.766,30.542,28.629,29.462,742867,0
2006-11-01,29.6,29.737,27.041,27.658,469899,0
2006-11-02,27.713,28.106,27.146,27.713,309174,0
2006-11-03,27.815,28.6,27.738,28.393,249969,0
2006-11-06,28.471,28.592,27.999,28.291,175311,0
2006-11-07,28.217,28.445,28.189,28.374,175536,0
2006-11-08,28.18,28.401,28.077,28.345,206998,0
2006-11-09,28.315,28.335,27.703,27.905,154150,0
2006-11-10,27.86,27.895,26.906,27.218,263782,0
2006-11-13,27.245,27.374,26.935,27.016,278401,0
2006-11-14,26.998,27.11,26.814,26.964,308544,0
2006-11-15,26.991,27.338,26.842,27.051,437843,0
2006-11-16,27.118,27.703,27.081,27.474,210048,0
2006-11-17,27.446,27.502,27.091,27.118,184290,0
2006-11-20,26.824,27.016,26.11,26.753,250459,0
2006-11-21,26.714,26.906,26.421,26.625,171249,0
2006-11-22,26.633,27.118,26.522,26.797,79244,0
2006-11-24,26.559,27.081,26.559,27.025,51617,0
2006-11-27,26.852,27.118,26.283,26.413,233848,0
2006-11-28,26.394,26.468,25.507,25.881,648676,0
2006-11-29,25.862,25.871,25.087,25.241,303446,0
2006-11-30,25.206,25.295,25.078,25.186,680206,0
2006-12-01,25.176,25.332,24.726,25.094,440057,0
2006-12-04,25.03,25.809,24.991,25.672,279501,0
2006-12-05,25.772,25.982,25.644,25.963,225960,0
2006-12-06,25.834,26.615,25.834,26.458,267497,0
2006-12-07,26.495,26.559,25.963,26.193,442831,0
2006-12-08,26.283,26.449,25.809,26.145,272347,0
2006-12-11,26.135,26.687,26.135,26.449,145935,0
2006-12-12,26.504,26.743,25.946,26.101,498903,0
2006-12-13,26.145,26.64,25.34,25.497,533142,0
2006-12-14,25.477,25.862,25.368,25.644,273187,0
2006-12-15,25.624,25.99,25.536,25.79,562111,0
2006-12-18,25.852,26.101,24.975,25.119,134760,0
2006-12-19,25.119,25.614,25.103,25.349,124690,0
2006-12-20,24.928,25.614,24.918,25.266,217000,0
2006-12-21,25.241,25.871,24.838,25.02,187132,0
2006-12-22,24.966,25.305,24.821,25.039,88521,0
2006-12-26,25.176,25.45,24.975,25.34,118586,0
2006-12-27,25.442,26.018,25.442,25.9,107540,0
2006-12-28,25.928,26.028,25.222,25.295,116324,0
2006-12-29,25.215,25.536,24.589,24.672,244644,0
2007-01-03,24.918,25.196,24.38,24.745,329169,0
2007-01-04,24.654,25.126,24.499,24.938,199154,0
2007-01-05,24.821,24.928,23.885,24.203,359325,0
2007-01-08,24.27,24.27,23.639,23.921,236598,0
2007-01-09,23.876,24.04,23.428,23.885,147945,0
2007-01-10,23.718,23.857,23.17,23.5,336163,0
2007-01-11,23.516,24.203,23.516,23.811,304141,0
2007-01-12,23.849,24.398,23.849,24.315,460579,0
2007-01-16,24.471,24.948,24.406,24.707,301084,0
2007-01-17,24.664,24.699,23.993,24.023,325216,0
2007-01-18,23.983,24.252,23.629,23.667,164039,0
2007-01-19,23.755,24.262,23.482,24.086,113249,0
2007-01-22,24.023,24.194,23.225,23.296,189704,0
2007-01-23,23.254,24.572,23.235,24.451,265891,0
2007-01-24,24.508,24.793,24.086,24.735,270822,0
2007-01-25,24.793,25.02,24.372,24.535,279709,0
2007-01-26,24.535,24.619,24.133,24.499,129344,0
2007-01-29,24.389,25.11,24.086,24.735,148173,0
2007-01-30,24.745,24.83,24.406,24.544,248879,0
2007-01-31,24.461,24.918,24.213,24.353,310549,0
2007-02-01,24.442,25.487,24.442,25.442,311154,0
2007-02-02,25.497,25.634,25.25,25.559,203773,0
2007-02-05,25.458,25.458,25.156,25.258,276533,0
2007-02-06,25.305,25.536,25.166,25.442,189773,0
2007-02-07,25.423,26.221,25.423,26.203,337968,0
2007-02-08,26.213,26.357,26.037,26.248,345404,0
2007-02-09,26.283,26.559,26.009,26.274,572093,0
2007-02-12,26.257,26.357,26.009,26.193,300915,0
2007-02-13,26.203,26.531,26.11,26.241,422556,0
2007-02-14,26.203,26.925,26.12,26.413,402558,0
2007-02-15,26.384,26.431,26.065,26.093,172393,0
2007-02-16,26.083,26.241,25.809,26.221,489574,0
2007-02-20,26.257,26.667,25.817,26.468,286608,0
2007-02-21,26.476,26.559,25.973,26.349,427773,0
2007-02-22,26.065,26.541,25.305,26.476,417898,0
2007-02-23,26.384,26.559,26.12,26.145,183588,0
2007-02-26,26.165,26.241,25.963,26.173,241809,0
2007-02-27,25.679,26.12,25.146,25.156,363803,0
2007-02-28,25.176,25.396,24.442,24.664,404330,0
2007-03-01,24.105,25.136,23.428,24.031,811796,0
2007-03-02,23.849,24.105,23.639,23.649,458157,0
2007-03-05,23.536,23.904,23.124,23.143,312643,0
2007-03-06,23.306,23.667,23.069,23.254,403913,0
2007-03-07,23.271,23.4,23.052,23.114,326088,0
2007-03-08,23.263,23.508,23.005,23.2,656872,0
2007-03-09,23.353,23.428,23.005,23.326,419679,0
2007-03-12,23.263,23.929,23.133,23.904,281766,0
2007-03-13,23.728,24.223,23.728,24.133,693383,0
2007-03-14,24.079,24.918,24.079,24.918,644139,0
2007-03-15,24.938,25.11,24.726,24.938,273391,0
2007-03-16,24.928,24.958,24.544,24.726,526136,0
2007-03-19,24.838,24.865,24.681,24.773,269620,0
2007-03-20,24.726,25.059,24.654,25.02,111712,0
2007-03-21,25.001,25.559,24.793,25.442,358480,0
2007-03-22,25.559,25.577,25.258,25.396,264993,0
2007-03-23,25.368,25.497,25.136,25.266,234935,0
2007-03-26,25.222,25.388,24.9,25.196,192072,0
2007-03-27,25.094,25.25,24.802,24.848,286919,0
2007-03-28,24.745,24.89,24.353,24.48,443464,0
2007-03-29,24.664,24.716,24.535,24.637,186058,0
2007-03-30,24.609,24.716,24.133,24.526,454319,0
2007-04-02,24.562,24.562,24.086,24.278,182206,0
2007-04-03,24.333,24.754,24.194,24.572,213848,0
2007-04-04,24.461,24.699,24.123,24.423,180196,0
2007-04-05,24.362,24.544,24.223,24.499,252055,0
2007-04-09,24.433,24.726,24.262,24.726,313471,0
2007-04-10,24.664,25.468,24.589,25.458,527195,0
2007-04-11,25.536,25.536,24.991,25.315,522030,0
2007-04-12,25.176,25.697,25.11,25.624,330550,0
2007-04-13,25.552,25.697,25.349,25.697,271903,0
2007-04-16,25.781,26.384,25.772,26.384,182057,0
2007-04-17,26.357,26.513,26.083,26.384,152282,0
2007-04-18,26.274,26.431,26.028,26.231,109444,0
2007-04-19,26.11,26.421,25.735,26.203,140274,0
2007-04-20,26.549,27.255,26.193,27.2,404288,0
2007-04-23,27.567,28.106,27.016,27.218,283825,0
2007-04-24,27.31,27.437,26.889,27.025,299969,0
2007-04-25,27.181,27.429,26.981,27.31,219767,0
2007-04-26,27.474,28.437,27.283,28.335,521844,0
2007-04-27,28.345,28.566,28.136,28.252,323585,0
2007-04-30,28.374,28.384,27.218,27.446,439363,0
2007-05-01,27.576,28.172,27.347,27.979,337101,0
2007-05-02,28.209,28.62,27.639,28.481,531742,0
2007-05-03,29.545,30.817,29.168,29.397,1279557,0
2007-05-04,29.701,29.729,28.894,29.353,455575,0
2007-05-07,28.85,29.003,28.224,28.995,498772,0
2007-05-08,28.966,29.289,28.364,29.271,288763,0
2007-05-09,29.307,29.307,28.876,29.132,403267,0
2007-05-10,29.032,29.16,28.491,28.528,283017,0
2007-05-11,28.812,29.113,28.462,28.784,141437,0
2007-05-14,28.894,29.151,28.471,28.62,376484,0
2007-05-15,28.629,29.214,28.291,28.537,380897,0
2007-05-16,28.702,28.85,28.18,28.729,275879,0
2007-05-17,28.755,28.755,28.172,28.252,236520,0
2007-05-18,28.384,29.113,28.024,28.894,234860,0
2007-05-21,28.914,29.187,28.638,29.032,221167,0
2007-05-22,28.966,29.032,28.675,28.729,328762,0
2007-05-23,28.755,28.85,28.272,28.325,267925,0
2007-05-24,28.355,28.666,27.52,27.703,644752,0
2007-05-25,27.768,28.106,27.567,27.612,343724,0
2007-05-29,27.768,28.077,27.52,27.703,242804,0
2007-05-30,27.621,28.243,27.584,28.189,258267,0
2007-05-31,28.209,28.528,27.612,27.658,442761,0
2007-06-01,27.841,28.374,27.703,28.18,575485,0
2007-06-04,28.024,28.364,27.778,28.243,344165,0
2007-06-05,28.024,28.153,27.474,27.895,323323,0
2007-06-06,27.677,27.941,27.474,27.722,314445,0
2007-06-07,27.539,27.713,27.041,27.245,323360,0
2007-06-08,27.128,27.823,27.016,27.722,206923,0
2007-06-11,27.722,28.126,27.329,27.63,192430,0
2007-06-12,27.529,27.529,26.954,27.3,243500,0
2007-06-13,27.319,27.639,27.071,27.548,334275,0
2007-06-14,27.567,28.051,27.484,27.941,398640,0
2007-06-15,28.335,28.335,27.851,27.941,447127,0
2007-06-18,27.905,28.453,27.797,28.401,293313,0
2007-06-19,28.217,28.566,28.096,28.374,350624,0
2007-06-20,28.437,28.566,27.722,27.867,335993,0
2007-06-21,27.677,27.86,27.154,27.649,309180,0
2007-06-22,27.703,28.007,27.437,27.703,507530,0
2007-06-25,27.621,27.788,26.981,27.209,345694,0
2007-06-26,27.42,27.437,26.945,26.998,217620,0
2007-06-27,26.824,27.138,26.697,27.128,277839,0
2007-06-28,27.163,27.437,27.025,27.091,146695,0
2007-06-29,26.964,27.235,26.522,26.743,304947,0
2007-07-02,26.852,27.163,26.384,27.091,290050,0
2007-07-03,27.091,27.703,27.025,27.355,167777,0
2007-07-05,27.437,27.668,27.146,27.365,216186,0
2007-07-06,27.3,27.999,27.235,27.815,168040,0
2007-07-09,27.833,27.999,27.548,27.668,235219,0
2007-07-10,27.52,27.649,26.981,26.981,179480,0
2007-07-11,27.006,27.365,26.824,27.319,164547,0
2007-07-12,27.429,27.805,27.319,27.778,237218,0
2007-07-13,27.768,27.96,27.63,27.833,114706,0
2007-07-16,27.788,27.833,27.429,27.576,186077,0
2007-07-17,27.584,27.941,27.412,27.805,180126,0
2007-07-18,27.703,28.345,27.703,28.291,290767,0
2007-07-19,28.656,29.317,28.528,29.141,467027,0
2007-07-20,29.08,29.151,28.297,28.755,508369,0
2007-07-23,28.755,28.755,28.086,28.252,240103,0
2007-07-24,28.024,28.153,26.998,27.245,241789,0
2007-07-25,27.393,27.97,27.181,27.658,296810,0
2007-07-26,27.245,27.63,26.567,27.255,393830,0
2007-07-27,27.128,27.933,26.769,26.916,383527,0
2007-07-30,26.906,26.906,26.274,26.633,207251,0
2007-07-31,26.824,27.146,26.155,26.165,246274,0
2007-08-01,26.009,26.009,25.186,25.568,564513,0
2007-08-02,25.587,26.274,25.587,26.165,307657,0
2007-08-03,26.145,26.403,25.186,25.25,303641,0
2007-08-06,25.25,26.998,24.726,26.824,787463,0
2007-08-07,22.897,23.473,20.907,20.981,4703443,0
2007-08-08,21.065,23.153,21.065,22.367,2325049,0
2007-08-09,22.399,23.958,22.271,23.446,2228080,0
2007-08-10,23.473,23.849,21.98,22.437,1078568,0
2007-08-13,22.768,23.245,21.531,21.823,773104,0
2007-08-14,21.804,21.804,20.679,21.065,859988,0
2007-08-15,20.963,21.328,19.875,20.002,508318,0
2007-08-16,19.847,21.173,19.745,20.606,543551,0
2007-08-17,21.779,21.908,21.065,21.109,530801,0
2007-08-20,21.23,21.706,21.065,21.346,310759,0
2007-08-21,21.321,21.795,21.257,21.661,506589,0
2007-08-22,21.833,22.2,21.583,21.998,233560,0
2007-08-23,22.144,22.28,21.661,21.697,205296,0
2007-08-24,21.751,22.061,21.541,21.879,173008,0
2007-08-27,21.851,21.851,21.541,21.759,204215,0
2007-08-28,21.612,21.823,21.44,21.593,234967,0
2007-08-29,21.804,21.908,21.393,21.869,225893,0
2007-08-30,21.393,22.051,21.393,21.889,206694,0
2007-08-31,22.109,22.338,21.998,22.172,232558,0
2007-09-04,22.153,22.758,22.136,22.447,247042,0
2007-09-05,22.347,22.705,22.032,22.061,330047,0
2007-09-06,22.091,22.309,21.593,21.759,590795,0
2007-09-07,21.531,21.779,21.383,21.661,266876,0
2007-09-10,21.751,22.262,21.631,21.842,381265,0
2007-09-11,21.934,22.208,21.788,22.136,184600,0
2007-09-12,22.091,22.208,21.934,21.998,143223,0
2007-09-13,22.091,22.289,21.751,22.017,280293,0
2007-09-14,21.795,22.255,21.671,22.061,172920,0
2007-09-17,21.998,22.071,21.842,21.925,386191,0
2007-09-18,21.998,22.839,21.741,22.839,359330,0
2007-09-19,22.887,23.775,22.805,22.877,396802,0
2007-09-20,22.814,22.986,22.376,22.604,222298,0
2007-09-21,22.814,22.961,22.51,22.575,460057,0
2007-09-24,22.613,22.877,22.026,22.101,191942,0
2007-09-25,22.026,22.409,21.842,22.248,226900,0
2007-09-26,22.357,22.595,22.191,22.367,166247,0
2007-09-27,22.376,23.143,22.376,22.595,182560,0
2007-09-28,22.494,22.796,21.842,22.126,441040,0
2007-10-01,22.126,22.941,22.126,22.805,267298,0
2007-10-02,22.786,23.105,22.208,22.271,344517,0
2007-10-03,22.136,22.595,21.504,21.567,499377,0
2007-10-04,21.621,21.751,21.337,21.431,339941,0
2007-10-05,21.631,21.706,21.337,21.477,819293,0
2007-10-08,21.303,21.504,21.091,21.146,507057,0
2007-10-09,21.163,21.412,20.596,20.827,569174,0
2007-10-10,20.708,20.863,19.655,19.91,1794031,0
2007-10-11,20.148,20.277,19.671,19.954,1331396,0
2007-10-12,19.918,20.477,19.918,20.258,413591,0
2007-10-15,20.185,20.441,19.875,20.002,420075,0
2007-10-16,19.936,20.239,19.847,20.148,355611,0
2007-10-17,20.404,20.689,19.754,19.883,301875,0
2007-10-18,19.726,19.918,19.232,19.24,257215,0
2007-10-19,19.24,19.398,18.791,19.003,472188,0
2007-10-22,18.766,18.766,16.089,16.165,1746086,0
2007-10-23,15.754,16.478,15.34,16.037,2526028,0
2007-10-24,15.871,16.072,15.35,15.78,2239493,0
2007-10-25,15.799,15.799,15.34,15.54,2541401,0
2007-10-26,15.569,15.852,15.312,15.852,802961,0
2007-10-29,15.862,15.952,15.642,15.651,658661,0
2007-10-30,15.642,15.764,15.377,15.626,666402,0
2007-10-31,15.79,16.486,15.589,16.42,600084,0
2007-11-01,15.685,16.219,15.667,16.009,893421,0
2007-11-02,16.227,16.245,15.685,16.089,757103,0
2007-11-05,16.127,16.156,15.862,15.962,565731,0
2007-11-06,16.018,16.294,15.685,16.245,414415,0
2007-11-07,16.109,16.109,15.514,15.524,458314,0
2007-11-08,15.667,15.833,15.34,15.504,691144,0
2007-11-09,15.422,15.799,15.113,15.589,505196,0
2007-11-12,15.667,16.722,15.658,16.364,536421,0
2007-11-13,16.486,16.869,16.486,16.786,417876,0
2007-11-14,16.86,17.078,16.513,16.631,302440,0
2007-11-15,16.585,16.85,16.219,16.34,417489,0
2007-11-16,16.372,16.924,16.184,16.85,474689,0
2007-11-19,16.705,16.705,16.2,16.321,210830,0
2007-11-20,16.255,16.503,15.982,16.458,269345,0
2007-11-21,16.294,16.705,16.089,16.313,496384,0
2007-11-23,16.468,16.612,16.284,16.458,175451,0
2007-11-26,16.44,16.622,16.357,16.458,344290,0
2007-11-27,16.478,16.714,16.294,16.458,306346,0
2007-11-28,16.576,17.437,16.44,17.106,503854,0
2007-11-29,17.035,17.5,16.86,17.446,284815,0
2007-11-30,17.586,18.078,17.52,17.602,344150,0
2007-12-03,17.638,17.684,16.85,16.85,192810,0
2007-12-04,16.659,17.364,16.294,17.035,197968,0
2007-12-05,17.271,17.628,17.225,17.52,219136,0
2007-12-06,17.446,18.784,17.446,18.766,300207,0
2007-12-07,18.811,18.811,18.198,18.344,139747,0
2007-12-10,18.335,18.737,18.226,18.354,175089,0
2007-12-11,18.409,18.766,17.427,17.465,335659,0
2007-12-12,17.987,18.454,17.51,18.078,184736,0
2007-12-13,17.867,18.381,17.713,17.785,402836,0
2007-12-14,17.628,18.032,17.409,17.409,269554,0
2007-12-17,17.4,17.638,17.154,17.154,182312,0
2007-12-18,17.328,17.373,16.752,17.337,209858,0
2007-12-19,17.271,17.4,16.714,16.907,176688,0
2007-12-20,17.116,17.456,16.961,17.446,225782,0
2007-12-21,17.723,17.859,17.456,17.465,870440,0
2007-12-24,17.492,18.573,17.492,18.236,109334,0
2007-12-26,18.107,18.151,17.638,17.867,179047,0
2007-12-27,17.768,18.141,17.174,17.235,208272,0
2007-12-28,17.252,17.793,17.252,17.427,258399,0
2007-12-31,17.492,17.557,16.943,16.98,350453,0
2008-01-02,16.898,17.216,16.44,16.468,413572,0
2008-01-03,16.531,16.576,15.908,15.935,306799,0
2008-01-04,15.799,15.935,15.449,15.504,321209,0
2008-01-07,15.608,16.118,15.569,15.944,301680,0
2008-01-08,15.991,16.265,14.902,14.938,298940,0
2008-01-09,14.928,15.459,14.818,15.422,205424,0
2008-01-10,15.12,16.137,14.837,15.799,347662,0
2008-01-11,15.658,15.862,15.219,15.277,336811,0
2008-01-14,15.533,15.634,15.258,15.449,176659,0
2008-01-15,15.238,15.397,14.709,14.946,199440,0
2008-01-16,14.938,15.229,14.719,14.883,234442,0
2008-01-17,14.902,15.148,14.471,14.532,190219,0
2008-01-18,14.532,15.01,13.446,13.583,400532,0
2008-01-22,13.094,13.773,12.94,13.618,380537,0
2008-01-23,13.454,13.84,13.251,13.637,623179,0
2008-01-24,13.747,13.84,13.646,13.646,472644,0
2008-01-25,13.84,13.956,13.427,13.662,411034,0
2008-01-28,13.662,13.831,13.463,13.691,542005,0
2008-01-29,13.782,13.782,13.37,13.498,1258431,0
2008-01-30,13.427,13.738,13.207,13.471,708240,0
2008-01-31,13.261,13.919,13.197,13.919,585638,0
2008-02-01,13.937,14.406,13.84,14.287,340542,0
2008-02-04,14.287,14.323,13.867,14.224,291272,0
2008-02-05,13.966,14.14,13.691,13.84,381006,0
2008-02-06,13.821,13.875,13.317,13.353,268849,0
2008-02-07,13.279,13.755,13.223,13.489,192952,0
2008-02-08,13.417,13.427,13.024,13.059,273429,0
2008-02-11,13.085,13.269,12.885,13.04,303758,0
2008-02-12,13.134,13.682,13.094,13.171,412383,0
2008-02-13,13.317,13.859,13.171,13.701,447372,0
2008-02-14,13.782,14.305,13.728,13.946,1093630,0
2008-02-15,13.919,14.14,13.773,14.112,285458,0
2008-02-19,14.242,14.351,13.884,14.112,330822,0
2008-02-20,14.169,14.642,14.05,14.514,271645,0
2008-02-21,14.681,15.057,13.919,13.976,593979,0
2008-02-22,14.691,14.883,14.258,14.552,1209260,0
2008-02-25,14.661,17.383,14.661,16.752,1847715,0
2008-02-26,17.126,17.941,16.486,17.778,1007181,0
2008-02-27,17.51,17.887,17.446,17.793,630593,0
2008-02-28,17.446,17.732,16.98,17.044,471217,0
2008-02-29,16.961,17.419,16.943,17.044,420242,0
2008-03-03,17.088,17.235,16.86,17.164,209654,0
2008-03-04,16.97,17.164,16.494,16.841,618180,0
2008-03-05,16.907,17.145,16.722,16.86,253504,0
2008-03-06,16.732,16.915,16.236,16.265,397609,0
2008-03-07,16.099,16.255,15.871,16.146,730013,0
2008-03-10,16.184,16.227,15.642,15.642,445054,0
2008-03-11,15.982,16.478,15.833,16.411,438443,0
2008-03-12,16.347,16.732,16,16.109,325071,0
2008-03-13,15.908,16.595,15.651,16.558,533749,0
2008-03-14,16.705,16.742,15.862,16.099,309116,0
2008-03-17,15.685,16.146,15.569,15.799,386675,0
2008-03-18,16.2,16.961,16.109,16.952,258412,0
2008-03-19,17.017,17.383,16.649,16.649,235700,0
2008-03-20,16.879,17.31,16.449,17.201,701744,0
2008-03-24,17.301,18.437,17.208,18.069,392824,0
2008-03-25,18.032,18.133,17.665,18.124,208971,0
2008-03-26,18.049,18.325,17.261,18.107,431318,0
2008-03-27,18.179,18.179,17.548,17.657,367885,0
2008-03-28,17.657,17.739,17.4,17.492,551450,0
2008-03-31,17.419,17.602,17.216,17.4,231488,0
2008-04-01,17.044,17.877,17.044,17.867,365546,0
2008-04-02,17.829,18.316,17.821,18.188,375667,0
2008-04-03,17.987,18.335,17.96,18.316,194783,0
2008-04-04,18.409,18.499,18.078,18.437,326280,0
2008-04-07,18.526,18.638,18.316,18.454,245838,0
2008-04-08,18.269,18.417,18.151,18.399,184108,0
2008-04-09,18.674,18.674,17.887,17.96,174851,0
2008-04-10,17.987,18.297,17.887,18.198,118782,0
2008-04-11,18.014,18.226,17.216,17.5,178432,0
2008-04-14,17.427,18.133,17.252,17.319,173844,0
2008-04-15,17.4,17.492,17.235,17.492,180911,0
2008-04-16,17.665,17.821,17.301,17.758,194581,0
2008-04-17,17.713,18.226,17.409,17.61,96512,0
2008-04-18,18.014,18.555,17.392,18.427,302877,0
2008-04-21,18.297,18.573,17.713,18.417,194907,0
2008-04-22,18.287,18.536,18.124,18.454,484695,0
2008-04-23,18.546,18.72,18.216,18.701,236468,0
2008-04-24,18.674,19.772,18.417,19.579,265092,0
2008-04-25,19.663,20.202,19.388,20.094,580229,0
2008-04-28,20.048,20.121,19.323,19.91,157281,0
2008-04-29,19.857,19.857,19.28,19.655,166463,0
2008-04-30,19.745,20.165,19.203,19.461,551594,0
2008-05-01,19.489,20.239,18.454,20.058,283269,0
2008-05-02,20.277,20.477,18.801,20.267,359485,0
2008-05-05,20.141,20.305,20.058,20.141,172428,0
2008-05-06,20.011,20.297,19.983,20.249,228228,0
2008-05-07,20.331,20.487,19.772,19.983,218760,0
2008-05-08,19.287,19.333,17.328,18.902,884465,0
2008-05-09,18.646,19.689,18.646,19.451,318593,0
2008-05-12,19.451,21.001,19.451,20.853,358092,0
2008-05-13,20.88,21.559,20.596,21.504,221319,0
2008-05-14,21.523,21.851,21.355,21.661,216342,0
2008-05-15,21.621,21.795,21.504,21.651,191868,0
2008-05-16,21.804,22.613,21.44,22.457,468223,0
2008-05-19,22.494,23.18,22.262,22.338,479499,0
2008-05-20,22.208,22.367,21.86,22.248,225566,0
2008-05-21,22.338,22.867,21.99,22.309,325799,0
2008-05-22,22.409,22.486,22.042,22.338,229108,0
2008-05-23,22.191,22.191,21.688,21.851,179598,0
2008-05-27,21.961,22.39,21.403,22.309,282630,0
2008-05-28,22.447,22.867,21.514,21.961,339736,0
2008-05-29,21.869,22.309,21.422,21.971,300525,0
2008-05-30,22.081,22.318,21.759,22.136,409031,0
2008-06-02,21.869,22.032,21.328,21.804,232403,0
2008-06-03,21.851,22.061,20.845,21.266,273764,0
2008-06-04,21.22,21.631,21.037,21.211,192980,0
2008-06-05,21.182,21.651,21.065,21.559,253953,0
2008-06-06,21.374,21.631,21.037,21.037,155385,0
2008-06-09,21.056,21.337,20.771,21.065,200308,0
2008-06-10,21.037,21.467,20.88,21.163,170781,0
2008-06-11,21.046,21.328,20.202,20.297,229693,0
2008-06-12,20.506,20.981,20.193,20.323,131354,0
2008-06-13,20.424,20.907,20.165,20.827,190379,0
2008-06-16,21.009,21.028,20.679,20.946,206503,0
2008-06-17,20.927,21.486,20.632,21.22,291816,0
2008-06-18,21.154,21.688,21.154,21.514,330903,0
2008-06-19,21.531,21.531,20.963,21.294,248301,0
2008-06-20,21.211,21.294,20.516,20.917,448713,0
2008-06-23,21.001,21.422,20.121,20.297,292715,0
2008-06-24,20.157,20.202,19.203,19.213,392837,0
2008-06-25,19.25,20.458,19.25,19.551,570934,0
2008-06-26,19.342,19.983,18.628,18.974,478704,0
2008-06-27,18.965,19.735,18.701,18.894,545746,0
2008-06-30,18.866,18.885,18.297,18.316,636730,0
2008-07-01,18.316,18.618,16.952,17.31,886219,0
2008-07-02,17.31,17.602,16.521,16.631,617098,0
2008-07-03,16.659,17.07,16.391,16.786,192603,0
2008-07-07,16.85,16.97,15.754,16.063,354958,0
2008-07-08,16.127,17.035,15.881,17.025,285552,0
2008-07-09,17.062,17.07,15.764,15.862,443195,0
2008-07-10,15.808,16.009,15.54,15.754,343450,0
2008-07-11,15.579,17.419,15.478,16.943,400995,0
2008-07-14,17.088,17.126,16.411,16.567,326547,0
2008-07-15,16.357,17.145,15.982,16.531,262481,0
2008-07-16,16.659,17.482,16.486,17.301,311916,0
2008-07-17,17.373,17.52,17.154,17.271,245436,0
2008-07-18,17.261,18.069,17.174,17.628,246225,0
2008-07-21,17.576,18.141,17.576,18.088,142861,0
2008-07-22,17.887,18.592,17.849,18.555,250877,0
2008-07-23,18.564,18.94,18.208,18.847,197437,0
2008-07-24,18.94,18.974,17.758,17.923,316869,0
2008-07-25,18.069,18.226,17.427,18.17,201930,0
2008-07-28,18.097,18.097,17.126,17.52,365493,0
2008-07-29,17.557,17.867,17.301,17.732,338099,0
2008-07-30,17.867,18.555,17.4,18.437,214570,0
2008-07-31,18.16,18.866,17.978,18.297,204342,0
2008-08-01,18.372,19.021,18.022,18.728,180938,0
2008-08-04,18.756,18.756,18.141,18.499,224900,0
2008-08-05,18.674,19.16,18.516,19.049,229521,0
2008-08-06,19.029,19.407,18.774,18.83,241076,0
2008-08-07,18.564,19.342,17.978,18.049,420289,0
2008-08-08,18.107,20.441,18.059,19.883,437473,0
2008-08-11,19.918,21.065,19.918,20.863,407437,0
2008-08-12,20.835,20.954,20.35,20.458,233047,0
2008-08-13,20.404,21.238,20.404,20.863,350963,0
2008-08-14,20.669,21.925,20.669,21.869,278370,0
2008-08-15,21.99,22.101,21.018,21.523,367747,0
2008-08-18,21.603,21.733,21.128,21.321,252917,0
2008-08-19,21.238,21.238,19.352,19.598,481283,0
2008-08-20,19.735,20.853,19.28,19.415,270936,0
2008-08-21,19.297,20.193,19.133,19.186,198528,0
2008-08-22,19.333,20.239,19.297,19.927,170628,0
2008-08-25,19.857,20.323,19.516,19.608,196090,0
2008-08-26,19.655,19.875,18.885,18.959,206611,0
2008-08-27,18.993,20.011,18.993,19.57,211635,0
2008-08-28,19.646,20.679,19.579,20.487,131121,0
2008-08-29,20.424,20.506,19.47,19.579,163084,0
2008-09-02,19.964,20.433,19.47,19.857,170140,0
2008-09-03,19.47,20.094,19.47,19.983,150060,0
2008-09-04,19.772,20.094,19.314,19.37,190757,0
2008-09-05,19.306,19.57,19.003,19.352,150728,0
2008-09-08,20.028,20.596,19.735,20.185,230062,0
2008-09-09,20.157,20.88,19.847,19.847,152076,0
2008-09-10,20.148,20.424,19.638,20.058,236911,0
2008-09-11,19.718,20.038,19.342,19.927,133212,0
2008-09-12,19.772,20.148,19.526,19.983,149685,0
2008-09-15,19.362,19.936,18.821,19.095,251735,0
2008-09-16,19.013,19.689,18.555,19.689,441182,0
2008-09-17,19.442,20.661,19.003,20.21,466479,0
2008-09-18,20.799,22.713,19.883,22.457,1403458,0
2008-09-19,23.438,23.939,21.523,22.695,1857172,0
2008-09-22,22.666,22.676,21.091,21.412,300499,0
2008-09-23,21.383,21.98,21.001,21.182,225908,0
2008-09-24,21.266,21.733,20.011,20.058,213464,0
2008-09-25,20.148,20.394,19.847,20.175,170503,0
2008-09-26,19.837,20.341,19.638,19.936,141557,0
2008-09-29,19.57,19.763,13.738,18.316,286317,0
2008-09-30,18.307,18.372,17.51,17.703,434213,0
2008-10-01,17.52,17.739,17.106,17.216,253022,0
2008-10-02,17.044,17.225,16.009,16.174,339511,0
2008-10-03,16.468,16.813,16.137,16.275,518696,0
2008-10-06,16,16.381,15.01,16.2,534218,0
2008-10-07,16.458,16.943,14.562,14.635,363576,0
2008-10-08,14.313,15.569,13.84,14.818,330690,0
2008-10-09,14.991,15.478,13.763,13.831,392592,0
2008-10-10,13.672,15.695,13.279,15.468,574294,0
2008-10-13,15.852,16.585,15.331,16.548,338938,0
2008-10-14,16.705,17.078,16.099,16.478,352103,0
2008-10-15,16.184,16.411,14.434,14.582,504803,0
2008-10-16,14.763,15.764,14.251,15.377,356632,0
2008-10-17,14.754,16.057,14.542,14.874,288004,0
2008-10-20,14.991,15.34,14.406,15.312,272864,0
2008-10-21,14.928,15.449,14.121,14.15,301209,0
2008-10-22,13.946,14.15,12.904,13.317,394137,0
2008-10-23,13.417,14.074,12.822,13.773,381924,0
2008-10-24,12.813,13.946,12.72,13.662,261078,0
2008-10-27,13.398,14.066,12.987,13.124,206597,0
2008-10-28,13.37,13.937,12.72,13.884,340737,0
2008-10-29,14.023,14.416,13.563,13.956,246403,0
2008-10-30,14.242,14.379,13.618,14.242,264347,0
2008-10-31,14.186,15.533,14.177,15.387,340703,0
2008-11-03,15.569,15.569,14.552,14.661,262971,0
2008-11-04,15.295,15.559,14.112,15.185,205788,0
2008-11-05,14.955,15.113,13.388,13.48,210885,0
2008-11-06,13.379,14.369,13.308,13.867,264848,0
2008-11-07,14.033,14.234,13.345,13.811,173750,0
2008-11-10,14.215,14.416,13.408,13.747,206813,0
2008-11-11,13.593,14.004,13.188,13.563,184403,0
2008-11-12,13.308,14.074,12.619,12.666,148639,0
2008-11-13,12.73,13.279,11.568,12.914,486243,0
2008-11-14,12.639,12.904,12.117,12.133,234413,0
2008-11-17,11.988,12.658,11.779,12.052,200616,0
2008-11-18,12.071,12.081,11.171,11.861,347298,0
2008-11-19,11.87,12.033,11.063,11.072,294860,0
2008-11-20,11.054,11.513,10.367,10.459,282792,0
2008-11-21,10.661,11.438,10.075,11.283,332093,0
2008-11-24,11.429,12.033,11.181,11.704,313529,0
2008-11-25,11.813,12.099,11.256,11.971,265774,0
2008-11-26,11.66,12.519,11.385,12.353,301284,0
2008-11-28,12.198,12.528,11.76,11.896,84765,0
2008-12-01,11.568,11.905,10.412,10.468,346462,0
2008-12-02,10.681,11.072,10.119,10.88,189390,0
2008-12-03,10.55,11.446,10.357,10.981,243229,0
2008-12-04,10.834,11.21,10.515,10.715,272335,0
2008-12-05,10.496,10.944,9.965,10.925,305211,0
2008-12-08,11.009,11.568,10.459,11.301,339097,0
2008-12-09,11.292,11.796,11.128,11.337,436713,0
2008-12-10,11.403,11.732,11.375,11.549,165718,0
2008-12-11,11.446,11.568,10.778,11.045,234749,0
2008-12-12,10.724,11.76,10.604,11.741,239266,0
2008-12-15,11.769,12.023,11.412,11.631,263286,0
2008-12-16,11.822,12.491,11.592,12.456,234512,0
2008-12-17,12.291,12.777,12.291,12.576,187744,0
2008-12-18,12.519,12.997,12.237,12.702,140412,0
2008-12-19,13.153,13.84,12.738,13.388,494204,0
2008-12-22,13.398,13.719,12.537,13.179,225701,0
2008-12-23,13.207,13.654,12.675,12.914,173658,0
2008-12-24,12.885,13.015,12.448,12.649,53276,0
2008-12-26,12.738,13.094,12.619,12.857,128788,0
2008-12-29,12.777,12.94,12.237,12.429,114278,0
2008-12-30,12.592,13.085,11.952,13.05,158861,0
2008-12-31,13.094,13.388,12.959,13.207,177947,0
2009-01-02,13.241,14.121,13.076,13.986,217915,0
2009-01-05,14.041,14.092,13.241,13.446,202699,0
2009-01-06,13.627,14.462,13.197,14.121,189533,0
2009-01-07,13.893,14.15,13.241,13.489,199506,0
2009-01-08,13.398,13.738,13.069,13.489,214064,0
2009-01-09,13.454,13.454,12.318,12.372,171553,0
2009-01-12,12.318,12.822,11.813,11.851,243879,0
2009-01-13,11.813,12.318,11.455,11.796,143849,0
2009-01-14,11.592,11.713,11.229,11.229,170663,0
2009-01-15,11.292,11.879,10.944,11.832,178472,0
2009-01-16,11.905,12.326,11.558,12.125,164666,0
2009-01-20,11.988,11.988,11.266,11.275,185768,0
2009-01-21,11.403,12.227,11.2,12.152,137531,0
2009-01-22,11.861,12.4,11.713,11.924,188700,0
2009-01-23,11.568,11.842,11.446,11.549,161193,0
2009-01-26,11.531,11.779,11.266,11.484,196317,0
2009-01-27,11.549,12.007,11.438,11.76,102219,0
2009-01-28,11.924,12.73,11.832,12.639,134085,0
2009-01-29,12.519,12.629,12.091,12.152,383432,0
2009-01-30,12.318,12.4,11.549,11.575,182435,0
2009-02-02,11.474,11.66,10.962,11.155,292528,0
2009-02-03,11.219,11.522,10.531,10.88,266922,0
2009-02-04,10.916,11.292,10.834,10.853,180725,0
2009-02-05,10.808,10.834,10.256,10.377,213283,0
2009-02-06,10.778,10.853,10.249,10.798,217718,0
2009-02-09,10.788,10.944,10.094,10.212,328250,0
2009-02-10,10.174,10.303,9.937,10.027,577755,0
2009-02-11,10.056,10.285,9.708,9.762,411373,0
2009-02-12,9.662,9.846,9.3592,9.718,295020,0
2009-02-13,9.681,9.946,9.4232,9.507,162068,0
2009-02-17,9.3867,9.4319,9.0752,9.0944,248870,0
2009-02-18,9.223,9.3957,9.0307,9.1308,305746,0
2009-02-19,9.2511,9.2866,8.9286,9.0677,248066,0
2009-02-20,8.9559,9.1212,8.792,8.9651,221994,0
2009-02-23,9.1573,9.1573,8.5262,8.6635,319815,0
2009-02-24,8.8198,9.0117,8.6546,8.8651,213916,0
2009-02-25,8.8916,9.4045,8.8384,9.2866,654008,0
2009-02-26,9.4517,9.4994,9.0677,9.1127,276267,0
2009-02-27,8.9379,9.0677,8.6086,8.9286,580521,0
2009-03-02,8.7004,8.7004,8.3797,8.4346,604726,0
2009-03-03,8.5262,8.6546,8.334,8.4256,359447,0
2009-03-04,8.5629,8.6546,8.2514,8.2882,287635,0
2009-03-05,8.2425,8.2607,7.8577,7.8577,390378,0
2009-03-06,7.9036,8.0959,7.5648,7.7478,303514,0
2009-03-09,7.6929,8.1233,7.6929,7.7752,304228,0
2009-03-10,7.9495,8.4625,7.9495,8.4438,281022,0
2009-03-11,8.5262,8.9749,8.5081,8.901,439010,0
2009-03-12,8.8293,9.2783,8.6454,9.223,237200,0
2009-03-13,9.2511,9.4133,9.1746,9.313,205480,0
2009-03-16,9.4319,9.608,9.0307,9.0849,165897,0
2009-03-17,9.0496,9.635,9.0023,9.635,175144,0
2009-03-18,9.598,10.321,9.524,10.127,291279,0
2009-03-19,10.239,10.239,9.699,9.88,130995,0
2009-03-20,9.982,10.137,9.507,9.919,388337,0
2009-03-23,10.065,10.981,9.699,10.981,281046,0
2009-03-24,10.715,10.88,10.531,10.623,243150,0
2009-03-25,10.69,10.944,10.174,10.577,316177,0
2009-03-26,10.706,11.155,10.69,10.944,433603,0
2009-03-27,10.759,10.825,10.55,10.671,322517,0
2009-03-30,10.385,10.477,10.047,10.321,172815,0
2009-03-31,10.486,10.778,10.249,10.55,185900,0
2009-04-01,10.385,10.798,10.094,10.759,275933,0
2009-04-02,10.971,12.033,10.925,11.669,370694,0
2009-04-03,11.695,11.942,11.568,11.796,229034,0
2009-04-06,11.64,11.64,11.082,11.365,155142,0
2009-04-07,11.229,11.769,11.219,11.266,211391,0
2009-04-08,11.357,11.669,11.266,11.669,119110,0
2009-04-09,11.896,12.091,11.602,11.842,243464,0
2009-04-13,11.669,11.997,11.403,11.896,225284,0
2009-04-14,11.669,11.76,11.318,11.385,183390,0
2009-04-15,11.337,11.842,11.219,11.631,222477,0
2009-04-16,11.713,11.914,11.541,11.813,285003,0
2009-04-17,11.851,11.87,11.256,11.741,193172,0
2009-04-20,11.421,11.541,11.009,11.118,270786,0
2009-04-21,11.108,11.779,11.108,11.676,178303,0
2009-04-22,11.446,11.924,11.446,11.631,239925,0
2009-04-23,11.612,11.905,11.301,11.822,347462,0
2009-04-24,11.905,12.254,11.813,11.98,241116,0
2009-04-27,11.769,11.769,11.238,11.465,237987,0
2009-04-28,11.308,11.813,11.181,11.522,221955,0
2009-04-29,11.585,12.326,11.575,12.091,187331,0
2009-04-30,12.161,12.822,12.061,12.547,366542,0
2009-05-01,12.547,12.639,11.503,12.091,321037,0
2009-05-04,12.17,12.904,11.952,12.867,404097,0
2009-05-05,12.786,13.179,12.601,12.933,461066,0
2009-05-06,12.813,13.114,12.61,12.684,453542,0
2009-05-07,12.822,12.822,11.971,12.125,211159,0
2009-05-08,12.282,13.144,12.161,12.813,204942,0
2009-05-11,12.499,12.711,12.363,12.576,124908,0
2009-05-12,12.619,12.658,12.133,12.198,242935,0
2009-05-13,12.099,12.18,11.676,11.924,476720,0
2009-05-14,12.015,12.108,11.76,11.769,442826,0
2009-05-15,11.741,11.961,11.327,11.421,206208,0
2009-05-18,11.522,11.602,11.19,11.575,243823,0
2009-05-19,11.455,11.779,11.21,11.65,200692,0
2009-05-20,11.704,12.071,11.541,11.592,237026,0
2009-05-21,11.494,11.494,10.681,10.908,207915,0
2009-05-22,10.944,11.092,10.788,10.88,142254,0
2009-05-26,10.825,11.612,10.681,11.365,178621,0
2009-05-27,11.318,11.522,11.108,11.146,118263,0
2009-05-28,11.275,11.275,10.715,11.219,202882,0
2009-05-29,11.219,11.558,11.054,11.549,244195,0
2009-06-01,11.64,12.547,11.64,12.372,256947,0
2009-06-02,12.344,13.417,12.299,13.251,242266,0
2009-06-03,13.085,13.269,12.757,13.032,231670,0
2009-06-04,13.279,13.701,13.069,13.454,263026,0
2009-06-05,13.471,13.637,13.335,13.454,224706,0
2009-06-08,13.427,13.654,13.069,13.37,329549,0
2009-06-09,13.48,13.593,13.163,13.408,219485,0
2009-06-10,13.489,13.508,12.694,13.124,235304,0
2009-06-11,13.179,13.553,13.179,13.408,240942,0
2009-06-12,13.298,13.489,13.279,13.408,247491,0
2009-06-15,13.289,13.593,13.024,13.544,324551,0
2009-06-16,13.654,13.899,13.279,13.388,344715,0
2009-06-17,13.436,13.867,13.261,13.573,194635,0
2009-06-18,13.489,13.535,13.317,13.436,128420,0
2009-06-19,13.646,13.682,13.279,13.646,480352,0
2009-06-22,13.498,13.553,13.144,13.144,688824,0
2009-06-23,13.289,13.335,12.876,12.876,315753,0
2009-06-24,13.032,13.232,12.738,12.857,141583,0
2009-06-25,12.796,13.04,12.747,13.032,124290,0
2009-06-26,12.997,13.335,12.777,13.179,1209500,0
2009-06-29,13.197,13.427,12.838,13.163,146672,0
2009-06-30,13.134,13.553,13.134,13.436,207321,0
2009-07-01,13.573,13.966,13.251,13.859,295068,0
2009-07-02,13.672,13.763,13.279,13.446,176809,0
2009-07-06,13.427,13.603,13.232,13.335,165424,0
2009-07-07,13.379,13.379,13.188,13.241,473789,0
2009-07-08,13.317,13.463,13.207,13.269,260212,0
2009-07-09,13.345,13.345,13.04,13.124,89936,0
2009-07-10,13.015,13.223,12.822,12.987,143908,0
2009-07-13,13.059,13.446,12.684,13.388,205439,0
2009-07-14,13.335,13.593,13.325,13.417,63319,0
2009-07-15,13.583,13.966,13.583,13.937,166082,0
2009-07-16,13.884,14.332,13.884,14.268,112258,0
2009-07-17,14.305,14.406,14.112,14.15,223617,0
2009-07-20,14.268,14.471,14.112,14.452,159803,0
2009-07-21,14.452,14.452,13.928,14.041,130221,0
2009-07-22,13.875,14.332,13.875,14.066,87496,0
2009-07-23,14.014,15.267,13.867,15.129,289234,0
2009-07-24,15.01,15.54,14.691,15.238,114764,0
2009-07-27,15.229,15.405,14.709,14.763,112825,0
2009-07-28,14.691,14.883,14.514,14.846,150422,0
2009-07-29,14.681,14.938,14.598,14.874,94167,0
2009-07-30,15.029,15.754,14.928,14.971,175838,0
2009-07-31,14.893,15.113,14.788,14.788,128527,0
2009-08-03,15.357,15.357,14.719,15.157,191588,0
2009-08-04,15.093,15.725,14.946,15.524,134567,0
2009-08-05,14.661,15.972,14.295,14.754,798795,0
2009-08-06,14.771,15.569,14.671,15.43,250468,0
2009-08-07,15.685,16.364,15.634,15.808,376187,0
2009-08-10,15.715,15.825,15.277,15.422,215673,0
2009-08-11,15.295,15.486,14.788,15.148,154463,0
2009-08-12,15.113,15.642,15.113,15.415,145257,0
2009-08-13,15.549,15.569,15.074,15.367,69449,0
2009-08-14,15.397,15.618,14.864,15.093,108603,0
2009-08-17,14.798,15.377,14.341,14.398,122705,0
2009-08-18,14.434,14.661,14.224,14.452,165192,0
2009-08-19,14.313,14.681,14.313,14.582,90271,0
2009-08-20,14.506,14.763,14.488,14.745,90331,0
2009-08-21,14.471,15.322,14.471,15.084,220657,0
2009-08-24,15.167,16.057,15.138,16.009,226413,0
2009-08-25,16.127,16.585,15.899,16.331,116119,0
2009-08-26,16.321,16.585,16.294,16.503,112309,0
2009-08-27,16.468,16.649,16.127,16.478,101716,0
2009-08-28,16.567,16.687,16.372,16.449,84579,0
2009-08-31,16.255,16.486,16.109,16.236,123838,0
2009-09-01,16.165,16.513,15.549,15.881,199215,0
2009-09-02,15.79,16.2,15.79,16.109,240416,0
2009-09-03,16.118,16.255,15.908,16.184,86012,0
2009-09-04,16.174,16.284,16,16.118,717945,0
2009-09-08,16.184,16.34,16.057,16.227,234651,0
2009-09-09,16.174,16.714,16.137,16.531,135007,0
2009-09-10,16.486,16.705,16.458,16.576,262247,0
2009-09-11,16.548,16.585,16.34,16.372,94314,0
2009-09-14,16.313,16.486,15.982,16.331,106523,0
2009-09-15,16.265,16.478,16.236,16.364,96999,0
2009-09-16,16.364,16.486,16.192,16.391,288512,0
2009-09-17,16.42,16.639,16.294,16.331,166098,0
2009-09-18,16.347,16.364,16,16.304,258096,0
2009-09-21,16.099,16.331,16.072,16.219,240428,0
2009-09-22,16.304,16.313,16.089,16.156,160190,0
2009-09-23,16.137,16.548,15.889,16.54,931902,0
2009-09-24,16.567,16.705,16.118,16.165,224085,0
2009-09-25,16.072,16.192,15.744,15.881,69320,0
2009-09-28,15.899,16.284,15.871,16.192,120103,0
2009-09-29,16.255,16.43,16.047,16.063,82391,0
2009-09-30,16.109,16.156,15.79,15.899,269678,0
2009-10-01,15.771,15.816,15.34,15.367,208412,0
2009-10-02,15.248,15.277,14.981,15.048,122058,0
2009-10-05,15.103,15.229,14.991,15.113,124636,0
2009-10-06,15.238,15.569,15.113,15.569,163871,0
2009-10-07,15.549,15.771,15.367,15.705,83411,0
2009-10-08,15.862,16.364,15.799,16.137,380226,0
2009-10-09,16.109,16.449,16.109,16.364,125207,0
2009-10-12,16.364,16.401,15.982,16.047,75410,0
2009-10-13,16.072,16.109,15.79,15.944,56859,0
2009-10-14,16.018,16.174,15.944,16.009,97823,0
2009-10-15,15.952,15.982,15.808,15.916,86726,0
2009-10-16,15.842,15.982,15.486,15.685,73322,0
2009-10-19,15.79,15.79,15.397,15.549,92607,0
2009-10-20,15.533,15.549,15.129,15.286,59181,0
2009-10-21,15.229,15.608,14.788,14.846,120094,0
2009-10-22,14.779,14.883,14.112,14.864,137210,0
2009-10-23,14.7,14.902,14.542,14.642,198723,0
2009-10-26,14.617,14.798,14.102,14.617,134762,0
2009-10-27,14.617,15,14.48,14.745,135656,0
2009-10-28,14.681,14.691,13.909,13.909,118656,0
2009-10-29,14.004,14.083,13.831,13.919,254333,0
2009-10-30,13.859,13.867,13.251,13.279,194714,0
2009-11-02,13.325,13.325,12.61,12.813,247986,0
2009-11-03,12.747,13.015,12.738,12.977,126879,0
2009-11-04,13.353,13.899,13.032,13.04,200520,0
2009-11-05,13.124,14.287,13.124,14.287,196138,0
2009-11-06,14.083,14.388,13.859,14.13,138238,0
2009-11-09,14.215,14.552,14.16,14.532,119164,0
2009-11-10,14.416,14.523,13.956,14.014,127047,0
2009-11-11,14.177,14.278,13.747,13.867,69260,0
2009-11-12,13.811,14.234,13.618,13.662,115687,0
2009-11-13,13.672,14.004,13.553,13.919,117028,0
2009-11-16,14.102,14.651,13.976,14.651,125445,0
2009-11-17,14.542,14.681,14.313,14.562,74238,0
2009-11-18,14.608,14.608,14.177,14.452,42966,0
2009-11-19,14.313,14.388,13.728,13.773,125256,0
2009-11-20,13.637,14.004,13.517,13.875,148944,0
2009-11-23,14.102,14.542,14.066,14.278,73646,0
2009-11-24,14.242,14.488,14.066,14.444,104243,0
2009-11-25,14.48,14.642,14.351,14.351,250938,0
2009-11-27,13.849,14.059,13.849,13.899,93840,0
2009-11-30,13.849,14.041,13.662,13.928,269238,0
2009-12-01,14.092,14.092,13.646,13.701,247360,0
2009-12-02,13.701,13.884,13.646,13.792,230621,0
2009-12-03,13.884,13.893,13.618,13.646,103464,0
2009-12-04,13.956,14.406,13.875,14.295,290112,0
2009-12-07,14.251,14.406,14.177,14.332,152899,0
2009-12-08,14.169,14.268,13.875,14.066,157830,0
2009-12-09,13.937,13.986,13.738,13.763,225723,0
2009-12-10,13.792,13.849,13.646,13.792,130620,0
2009-12-11,13.849,13.966,13.782,13.831,95892,0
2009-12-14,13.884,13.928,13.763,13.859,124430,0
2009-12-15,13.782,13.867,13.747,13.747,125869,0
2009-12-16,13.875,13.956,13.711,13.859,88250,0
2009-12-17,13.701,13.792,13.463,13.583,149863,0
2009-12-18,13.436,13.711,13.37,13.508,414785,0
2009-12-21,13.463,13.763,13.446,13.563,202975,0
2009-12-22,13.526,13.603,13.345,13.446,100103,0
2009-12-23,13.48,13.593,13.325,13.498,62602,0
2009-12-24,13.508,13.573,13.408,13.427,26627,0
2009-12-28,13.471,13.489,13.269,13.335,57880,0
2009-12-29,13.325,13.417,13.269,13.298,39590,0
2009-12-30,13.241,13.298,13.069,13.207,97712,0
2009-12-31,13.197,13.232,12.885,12.904,112690,0
2010-01-04,13.094,13.379,12.822,13.37,225528,0
2010-01-05,13.417,13.463,13.179,13.188,100568,0
2010-01-06,13.134,13.269,13.05,13.171,215425,0
2010-01-07,13.114,13.637,12.923,13.573,256896,0
2010-01-08,13.517,13.84,13.517,13.84,123126,0
2010-01-11,13.884,13.909,13.593,13.84,89329,0
2010-01-12,13.738,13.831,13.691,13.811,102957,0
2010-01-13,13.859,14.023,13.738,13.966,57617,0
2010-01-14,13.919,14.074,13.893,13.986,47293,0
2010-01-15,14.041,14.05,13.719,13.792,169345,0
2010-01-19,13.782,14.224,13.436,14.224,177488,0
2010-01-20,14.066,14.177,13.711,14.059,145298,0
2010-01-21,14.05,14.121,13.662,13.849,149024,0
2010-01-22,13.84,13.867,13.417,13.535,166293,0
2010-01-25,13.618,13.662,13.353,13.427,153007,0
2010-01-26,13.353,13.379,13.085,13.094,143434,0
2010-01-27,12.987,13.325,12.968,13.289,107744,0
2010-01-28,13.298,13.298,12.822,13.024,136376,0
2010-01-29,13.076,13.188,12.804,12.867,196733,0
2010-02-01,12.923,12.923,12.592,12.757,175491,0
2010-02-02,12.767,12.822,12.601,12.675,254588,0
2010-02-03,12.649,12.822,12.583,12.658,114025,0
2010-02-04,12.583,12.711,12.254,12.254,148734,0
2010-02-05,12.208,12.318,11.924,12.237,139039,0
2010-02-08,12.19,12.19,11.942,11.971,94232,0
2010-02-09,12.143,12.245,11.942,11.997,249623,0
2010-02-10,11.971,12.272,11.861,12.227,214271,0
2010-02-11,12.152,12.456,11.997,12.409,259377,0
2010-02-12,12.245,12.537,12.033,12.528,270142,0
2010-02-16,12.557,12.885,12.465,12.885,73612,0
2010-02-17,12.968,13.163,12.757,13.094,105198,0
2010-02-18,13.069,13.417,13.069,13.379,75575,0
2010-02-19,13.417,13.603,13.298,13.583,132189,0
2010-02-22,13.662,13.966,13.563,13.928,177649,0
2010-02-23,13.909,13.909,13.197,13.289,394383,0
2010-02-24,13.269,13.269,12.052,12.838,313846,0
2010-02-25,12.61,12.738,12.143,12.4,264660,0
2010-02-26,12.372,12.61,12.372,12.448,191365,0
2010-03-01,12.491,12.767,12.456,12.528,239370,0
2010-03-02,12.509,12.639,12.456,12.537,291855,0
2010-03-03,12.18,12.747,12.091,12.702,392759,0
2010-03-04,12.767,13.076,12.528,13.069,133442,0
2010-03-05,13.104,13.893,12.885,13.849,326770,0
2010-03-08,13.801,13.937,13.489,13.782,130877,0
2010-03-09,13.691,13.909,13.489,13.84,140876,0
2010-03-10,13.792,13.909,13.719,13.875,116655,0
2010-03-11,13.747,14.059,13.747,14.014,148516,0
2010-03-12,14.05,14.05,13.691,13.893,105434,0
2010-03-15,13.821,13.919,13.738,13.849,121868,0
2010-03-16,13.859,14.014,13.84,13.899,179813,0
2010-03-17,13.84,14.251,13.84,14.059,94734,0
2010-03-18,14.023,14.195,13.928,14.066,36720,0
2010-03-19,14.169,14.582,14.014,14.177,316094,0
2010-03-22,14.023,14.497,13.976,14.379,238086,0
2010-03-23,14.341,14.514,14.186,14.406,146081,0
2010-03-24,14.305,14.462,14.177,14.177,64817,0
2010-03-25,14.313,14.462,14.121,14.14,87616,0
2010-03-26,14.234,14.305,14.004,14.059,76978,0
2010-03-29,14.083,14.369,14.041,14.251,102447,0
2010-03-30,14.234,14.562,14.195,14.388,87873,0
2010-03-31,14.287,14.532,14.177,14.186,103431,0
2010-04-01,14.251,14.416,13.875,14.092,311095,0
2010-04-05,14.186,14.635,14.102,14.635,156316,0
2010-04-06,14.523,14.874,14.523,14.788,120784,0
2010-04-07,14.7,14.709,14.416,14.514,162685,0
2010-04-08,14.424,14.582,14.287,14.444,73181,0
2010-04-09,14.406,14.48,14.268,14.359,68701,0
2010-04-12,14.406,14.7,14.295,14.671,83362,0
2010-04-13,14.59,14.981,14.59,14.963,70642,0
2010-04-14,15.093,15.569,15,15.549,81605,0
2010-04-15,15.397,15.478,14.582,15.367,495491,0
2010-04-16,15.387,15.549,15.138,15.514,175904,0
2010-04-19,15.449,15.685,15.201,15.495,119852,0
2010-04-20,15.524,15.754,15.524,15.685,107398,0
2010-04-21,15.667,15.695,15.43,15.569,1007099,0
2010-04-22,15.397,15.952,15.295,15.799,991487,0
2010-04-23,15.771,15.816,15.495,15.695,201338,0
2010-04-26,15.634,15.695,15.238,15.312,268301,0
2010-04-27,15.286,15.54,15.219,15.322,221553,0
2010-04-28,15.377,15.514,15.286,15.35,61068,0
2010-04-29,15.43,15.852,15.065,15.833,184205,0
2010-04-30,15.79,15.833,15.219,15.219,106915,0
2010-05-03,15.258,15.598,14.991,15.559,109910,0
2010-05-04,15.286,15.415,15.02,15.331,169956,0
2010-05-05,15.148,15.167,14.642,14.874,306621,0
2010-05-06,16,16.678,14.398,14.883,755756,0
2010-05-07,14.837,15.129,14.562,14.642,369212,0
2010-05-10,15.219,15.618,14.827,15.029,277498,0
2010-05-11,14.856,15.303,14.691,15.057,115574,0
2010-05-12,15.177,15.816,15.065,15.808,216659,0
2010-05-13,15.705,15.972,15.486,15.685,277991,0
2010-05-14,15.589,15.598,14.946,15.129,122965,0
2010-05-17,15.229,15.397,14.837,15.295,271173,0
2010-05-18,15.514,15.695,15.248,15.267,137065,0
2010-05-19,15.258,15.331,15.048,15.167,110498,0
2010-05-20,14.779,14.946,14.295,14.332,236746,0
2010-05-21,14.169,14.727,13.893,14.416,262850,0
2010-05-24,14.424,14.635,14.177,14.332,117968,0
2010-05-25,13.946,13.946,13.454,13.84,227042,0
2010-05-26,13.956,14.351,13.84,14.258,332175,0
2010-05-27,14.617,14.938,14.514,14.902,190955,0
2010-05-28,14.874,15.02,14.651,14.651,132612,0
2010-06-01,14.572,14.779,14.379,14.48,247528,0
2010-06-02,14.635,14.874,14.572,14.827,128174,0
2010-06-03,14.808,15.248,14.754,15.167,147607,0
2010-06-04,14.837,14.928,14.582,14.642,244272,0
2010-06-07,14.745,14.928,14.582,14.617,291816,0
2010-06-08,14.651,14.754,14.424,14.661,258433,0
2010-06-09,14.846,14.846,14.598,14.754,243489,0
2010-06-10,14.971,15.039,14.719,14.955,111180,0
2010-06-11,14.754,15.065,14.7,15.057,73688,0
2010-06-14,15.167,15.34,14.846,14.946,88920,0
2010-06-15,15.048,15.422,14.919,15.387,152279,0
2010-06-16,15.229,15.367,15.209,15.267,227836,0
2010-06-17,15.34,15.367,15.065,15.193,683217,0
2010-06-18,15.303,15.478,14.963,15.377,487517,0
2010-06-21,15.549,15.626,15.34,15.405,87834,0
2010-06-22,15.439,15.618,15.093,15.093,128472,0
2010-06-23,15.113,15.267,15.02,15.167,115146,0
2010-06-24,15.113,15.34,15.02,15.113,152349,0
2010-06-25,15.219,15.608,15.138,15.608,750052,0
2010-06-28,15.569,15.808,15.43,15.495,126692,0
2010-06-29,15.185,15.312,14.608,14.864,262438,0
2010-06-30,14.902,15.113,14.856,14.91,172556,0
2010-07-01,15,15,14.608,14.691,375122,0
2010-07-02,14.818,14.818,14.323,14.351,199762,0
2010-07-06,14.617,14.661,14.341,14.462,288525,0
2010-07-07,14.48,14.919,14.48,14.893,156137,0
2010-07-08,15.057,15.093,14.754,14.991,99469,0
2010-07-09,15.01,15.248,14.91,15.209,59455,0
2010-07-12,15.193,15.258,14.846,14.938,116946,0
2010-07-13,15.201,15.598,15.113,15.559,192884,0
2010-07-14,15.569,15.618,15.34,15.422,209670,0
2010-07-15,15.422,15.495,15.113,15.209,203759,0
2010-07-16,15.201,15.201,14.808,14.963,231169,0
2010-07-19,15,15.065,14.788,15.048,75334,0
2010-07-20,14.818,15.478,14.598,15.449,132390,0
2010-07-21,15.569,15.569,15.065,15.113,128737,0
2010-07-22,15.312,15.676,15.312,15.589,241795,0
2010-07-23,15.478,15.799,15.478,15.79,245833,0
2010-07-26,15.79,16.027,15.651,15.916,245619,0
2010-07-27,15.935,16.118,15.78,16.057,295404,0
2010-07-28,15.991,16.109,15.852,15.962,121984,0
2010-07-29,16.037,16.137,15.842,15.944,115870,0
2010-07-30,15.685,15.982,15.685,15.695,204396,0
2010-08-02,15.889,16.137,15.889,15.952,192719,0
2010-08-03,15.916,16.109,15.764,15.935,142439,0
2010-08-04,15.982,16.2,15.972,16.047,222963,0
2010-08-05,16.027,16.027,15.478,15.695,312632,0
2010-08-06,15.504,15.935,15.504,15.725,468174,0
2010-08-09,15.771,15.771,15.468,15.54,187321,0
2010-08-10,15.34,15.549,15.185,15.322,136747,0
2010-08-11,15.048,15.12,14.837,14.874,253984,0
2010-08-12,14.582,14.864,14.295,14.424,213825,0
2010-08-13,14.323,14.444,14.092,14.251,133388,0
2010-08-16,14.13,14.635,14.121,14.471,91227,0
2010-08-17,14.661,14.846,14.59,14.661,153114,0
2010-08-18,14.651,14.651,14.341,14.523,160464,0
2010-08-19,14.424,14.562,13.875,13.884,186068,0
2010-08-20,13.849,14.033,13.691,13.996,140166,0
2010-08-23,14.059,14.177,13.682,13.763,135511,0
2010-08-24,13.662,13.728,13.48,13.609,123590,0
2010-08-25,13.463,13.573,13.353,13.508,251462,0
2010-08-26,13.508,13.738,13.298,13.454,131534,0
2010-08-27,13.593,13.701,13.489,13.662,167140,0
2010-08-30,13.583,13.682,13.261,13.261,104386,0
2010-08-31,13.232,13.37,12.949,13.032,236144,0
2010-09-01,13.269,13.279,13.094,13.215,367896,0
2010-09-02,13.197,13.37,13.104,13.308,247621,0
2010-09-03,13.37,13.801,13.325,13.773,161594,0
2010-09-07,13.738,13.738,13.362,13.408,109142,0
2010-09-08,13.463,13.609,13.37,13.436,100081,0
2010-09-09,13.553,13.747,13.362,13.544,109555,0
2010-09-10,13.593,14.004,13.583,13.899,262564,0
2010-09-13,14.023,14.471,13.986,14.379,350812,0
2010-09-14,14.332,14.552,14.258,14.452,312978,0
2010-09-15,14.424,14.542,14.195,14.416,103089,0
2010-09-16,14.388,14.388,14.004,14.278,106829,0
2010-09-17,14.444,14.444,14.121,14.16,153923,0
2010-09-20,14.177,14.379,14.023,14.242,159650,0
2010-09-21,14.224,14.278,14.092,14.112,100214,0
2010-09-22,14.059,14.186,13.728,13.867,98550,0
2010-09-23,13.738,13.966,13.489,13.526,113639,0
2010-09-24,13.747,14.033,13.672,14.033,142593,0
2010-09-27,14.033,14.033,13.84,13.976,104819,0
2010-09-28,14.033,14.083,13.728,13.966,166791,0
2010-09-29,13.875,14.083,13.849,13.956,120225,0
2010-09-30,13.976,14.186,13.831,14.05,192556,0
2010-10-01,14.13,14.169,13.937,14.033,166361,0
2010-10-04,14.004,14.004,13.583,13.728,162098,0
2010-10-05,13.893,14.083,13.763,13.956,242057,0
2010-10-06,13.956,14.05,13.792,13.84,105347,0
2010-10-07,13.966,13.966,13.627,13.893,328463,0
2010-10-08,13.867,14.268,13.755,14.215,92089,0
2010-10-11,14.205,14.434,14.16,14.313,61630,0
2010-10-12,14.234,14.532,14.074,14.488,135813,0
2010-10-13,14.552,14.837,14.406,14.691,297148,0
2010-10-14,14.651,14.745,14.471,14.642,90087,0
2010-10-15,14.818,14.818,14.471,14.497,157551,0
2010-10-18,14.488,14.971,14.488,14.963,181751,0
2010-10-19,14.727,15.129,14.635,14.91,181704,0
2010-10-20,15,15.267,14.919,15.167,175007,0
2010-10-21,15.267,15.267,14.864,15.129,198064,0
2010-10-22,15.157,15.34,15.138,15.258,39618,0
2010-10-25,15.377,15.982,15.331,15.754,258204,0
2010-10-26,15.618,15.916,15.35,15.799,109405,0
2010-10-27,15.651,15.944,15.651,15.889,152597,0
2010-10-28,15.881,16.018,15.715,15.808,93356,0
2010-10-29,15.715,16.165,15.705,15.962,200021,0
2010-11-01,16.009,16.313,15.79,16.027,136999,0
2010-11-02,16.245,16.558,16.027,16.558,375670,0
2010-11-03,16.612,16.678,16.192,16.364,121507,0
2010-11-04,15.799,16.381,15.799,16.089,234492,0
2010-11-05,16.027,16.372,15.871,16.018,117780,0
2010-11-08,15.889,16.127,15.808,16.018,83012,0
2010-11-09,16.099,16.192,15.862,15.935,106574,0
2010-11-10,15.899,16.401,15.825,16.391,155186,0
2010-11-11,16.2,16.585,16.184,16.494,92541,0
2010-11-12,16.294,16.449,16.2,16.284,63201,0
2010-11-15,16.294,16.54,16.184,16.227,82296,0
2010-11-16,16.063,16.146,15.642,15.79,112313,0
2010-11-17,15.799,15.916,15.685,15.764,43685,0
2010-11-18,15.982,16.304,15.962,16.165,91676,0
2010-11-19,16.118,16.372,16.109,16.284,119161,0
2010-11-22,16.2,16.44,16.174,16.372,101652,0
2010-11-23,16.109,16.503,15.889,16.458,96460,0
2010-11-24,16.531,16.869,16.486,16.732,105285,0
2010-11-26,16.595,16.795,16.494,16.649,16381,0
2010-11-29,16.503,16.659,16.245,16.513,106376,0
2010-11-30,16.364,16.649,16.265,16.548,286281,0
2010-12-01,16.77,17.044,16.486,16.98,177162,0
2010-12-02,17.025,17.164,16.907,17.007,73733,0
2010-12-03,16.879,17.301,16.879,17.174,88930,0
2010-12-06,17.116,17.216,16.99,17.044,92784,0
2010-12-07,17.106,17.694,16.898,17.548,294634,0
2010-12-08,17.586,17.941,17.566,17.694,117697,0
2010-12-09,17.703,17.904,17.586,17.821,84148,0
2010-12-10,17.793,18.188,17.164,18.124,95739,0
2010-12-13,17.657,18.049,17.657,17.675,164989,0
2010-12-14,17.657,17.978,17.5,17.913,84886,0
2010-12-15,17.803,18.049,17.749,17.877,96905,0
2010-12-16,17.867,18.17,17.758,18.097,118185,0
2010-12-17,17.913,18.381,17.803,18.325,69861,0
2010-12-20,17.829,18.133,17.618,17.821,178666,0
2010-12-21,17.821,18.179,17.657,18.116,95864,0
2010-12-22,18.097,18.335,17.951,18.316,79601,0
2010-12-23,18.335,18.628,18.253,18.307,232080,0
2010-12-27,18.297,18.499,18.226,18.399,68803,0
2010-12-28,18.409,18.446,18.198,18.399,63794,0
2010-12-29,18.427,18.499,18.244,18.261,74755,0
2010-12-30,18.216,18.417,18.216,18.216,81003,0
2010-12-31,18.133,18.316,18.022,18.032,77931,0
2011-01-03,18.226,18.472,17.492,18.269,195649,0
2011-01-04,18.372,18.766,17.732,17.913,288124,0
2011-01-05,17.877,18.005,17.4,17.951,150721,0
2011-01-06,17.923,18.022,17.713,17.978,119037,0
2011-01-07,18.069,18.097,17.665,17.829,385112,0
2011-01-10,17.713,17.923,17.647,17.896,80574,0
2011-01-11,17.923,18.078,17.785,17.887,54254,0
2011-01-12,18.059,18.253,17.913,18.208,76718,0
2011-01-13,18.151,18.344,18.022,18.236,116965,0
2011-01-14,18.208,18.638,18.208,18.499,93840,0
2011-01-18,18.427,18.61,18.344,18.546,46201,0
2011-01-19,18.536,18.573,18.088,18.16,120484,0
2011-01-20,18.032,18.437,18.032,18.236,110571,0
2011-01-21,18.316,18.454,18.277,18.307,106788,0
2011-01-24,18.316,18.821,18.269,18.664,125764,0
2011-01-25,18.536,18.801,18.141,18.784,149747,0
2011-01-26,18.912,19.362,18.72,19.232,369503,0
2011-01-27,19.24,19.306,19.069,19.085,123915,0
2011-01-28,19.029,19.123,18.372,18.573,217323,0
2011-01-31,18.638,18.959,18.307,18.72,134660,0
2011-02-01,18.821,19.203,18.821,19.133,130528,0
2011-02-02,19.059,19.26,19.029,19.232,90477,0
2011-02-03,19.26,19.498,19.059,19.352,110399,0
2011-02-04,19.297,19.407,19.069,19.24,108320,0
2011-02-07,19.232,19.544,19.213,19.489,57613,0
2011-02-08,19.425,19.461,19.223,19.28,81690,0
2011-02-09,19.195,19.297,19.168,19.25,74588,0
2011-02-10,19.114,19.342,19.029,19.25,177186,0
2011-02-11,19.133,19.47,18.984,19.461,73158,0
2011-02-14,19.425,19.451,19.28,19.342,66864,0
2011-02-15,19.177,19.378,19.168,19.26,158655,0
2011-02-16,19.342,19.516,19.314,19.442,161769,0
2011-02-18,20.141,20.414,20.085,20.331,108409,0
2011-02-22,20.165,20.404,19.68,19.857,142349,0
2011-02-23,20.058,20.058,19.095,19.195,88928,0
2011-02-24,19.213,19.48,19.095,19.451,121541,0
2011-02-25,19.47,20.076,19.461,20.038,105153,0
2011-02-28,20.708,21.44,18.592,20.827,160045,0
2011-03-01,20.917,20.917,20.094,20.384,188575,0
2011-03-02,19.726,20.23,19.726,20.193,168754,0
2011-03-03,20.535,21.788,20.535,21.182,267350,0
2011-03-04,21.128,21.312,20.448,20.689,121847,0
2011-03-07,21.001,21.046,20.239,20.468,99491,0
2011-03-08,20.433,21.128,20.341,20.991,114213,0
2011-03-09,21.146,21.374,20.699,20.835,74251,0
2011-03-10,20.424,20.516,20.058,20.103,124624,0
2011-03-11,20.708,20.708,19.866,19.945,79322,0
2011-03-14,19.708,20.038,19.425,19.589,102366,0
2011-03-15,19.589,19.589,18.507,19.425,136234,0
2011-03-16,19.433,19.91,19.433,19.579,206527,0
2011-03-17,19.903,20.076,19.306,19.314,81761,0
2011-03-18,19.544,19.655,19.306,19.638,258410,0
2011-03-21,19.918,20.622,19.828,20.622,122229,0
2011-03-22,20.571,21.137,20.561,20.991,162449,0
2011-03-23,20.907,21.018,20.789,20.888,146096,0
2011-03-24,20.917,21.056,20.835,20.946,71826,0
2011-03-25,21.046,21.583,20.991,21.355,212499,0
2011-03-28,21.504,21.706,21.365,21.641,242155,0
2011-03-29,21.23,21.612,21.118,21.257,198897,0
2011-03-30,21.393,21.715,21.074,21.706,127269,0
2011-03-31,21.723,22.248,21.723,21.998,304477,0
2011-04-01,22.032,22.367,21.934,22.117,163090,0
2011-04-04,22.042,22.486,21.908,22.466,163385,0
2011-04-05,22.367,22.494,22.109,22.181,126518,0
2011-04-06,21.99,22.528,21.99,22.347,66034,0
2011-04-07,22.384,22.437,21.934,22.117,70664,0
2011-04-08,22.309,22.376,21.651,21.842,79097,0
2011-04-11,21.795,21.925,21.065,21.706,122073,0
2011-04-12,21.486,21.823,21.449,21.514,96657,0
2011-04-13,21.631,22.042,21.355,21.98,235985,0
2011-04-14,21.823,22.299,21.723,22.228,135273,0
2011-04-15,21.541,22.367,21.541,22.218,200625,0
2011-04-18,21.98,22.017,21.593,21.661,169291,0
2011-04-19,21.788,21.814,21.065,21.22,186058,0
2011-04-20,21.531,21.741,21.192,21.495,227172,0
2011-04-21,21.495,21.697,21.383,21.504,106724,0
2011-04-25,21.355,22.109,21.303,22.071,227790,0
2011-04-26,22.228,22.399,22.026,22.071,121421,0
2011-04-27,22.017,22.144,21.523,21.779,192070,0
2011-04-28,21.788,22.357,21.715,22.347,278540,0
2011-04-29,22.437,22.887,22.437,22.814,1425270,0
2011-05-02,23.005,23.28,22.786,23.124,317202,0
2011-05-03,23.005,23.344,21.833,21.889,425683,0
2011-05-04,21.961,22.071,21.383,21.869,1818278,0
2011-05-05,21.266,22.007,21.065,21.575,553192,0
2011-05-06,21.795,21.795,20.888,20.954,247035,0
2011-05-09,20.888,20.888,20.433,20.516,328145,0
2011-05-10,20.458,20.827,20.458,20.679,291355,0
2011-05-11,20.535,20.535,20.165,20.193,256094,0
2011-05-12,20.076,20.394,19.799,20.239,284093,0
2011-05-13,20.424,20.441,19.91,19.964,343662,0
2011-05-16,19.818,20.019,19.168,19.68,210963,0
2011-05-17,19.551,19.628,19.342,19.433,140216,0
2011-05-18,19.451,19.68,19.407,19.579,148221,0
2011-05-19,19.598,19.763,19.415,19.425,251052,0
2011-05-20,19.407,19.461,18.922,19.059,181468,0
2011-05-23,18.691,18.931,18.507,18.784,200090,0
2011-05-24,18.801,18.902,18.472,18.472,269804,0
2011-05-25,18.454,19.498,18.179,19.442,350760,0
2011-05-26,19.323,19.498,19.186,19.407,147115,0
2011-05-27,19.461,19.79,19.425,19.763,123491,0
2011-05-31,20.131,20.632,19.927,20.606,446079,0
2011-06-01,20.441,20.679,20.121,20.22,483453,0
2011-06-02,20.185,20.249,19.918,20.085,210062,0
2011-06-03,19.745,19.837,19.398,19.433,188038,0
2011-06-06,19.415,19.535,19.077,19.114,197038,0
2011-06-07,19.323,19.425,19.049,19.168,119242,0
2011-06-08,19.013,19.314,18.959,18.974,132466,0
2011-06-09,19.069,19.213,18.885,18.965,101135,0
2011-06-10,18.885,18.885,18.409,18.482,119860,0
2011-06-13,18.546,18.555,18.107,18.107,183129,0
2011-06-14,18.269,18.801,18.179,18.737,250139,0
2011-06-15,18.472,18.618,18.069,18.097,170818,0
2011-06-16,17.812,18.372,17.812,18.16,187124,0
2011-06-17,18.277,18.372,17.951,18.16,289203,0
2011-06-20,18.116,18.446,17.97,18.244,181216,0
2011-06-21,18.335,18.618,18.097,18.277,253921,0
2011-06-22,18.124,18.399,18.124,18.253,197986,0
2011-06-23,17.987,18.198,17.812,18.124,180536,0
2011-06-24,18.107,18.602,18.014,18.555,1768972,0
2011-06-27,18.417,18.72,18.059,18.691,258434,0
2011-06-28,18.746,19.232,18.71,19.168,153953,0
2011-06-29,19.114,19.433,18.912,19.388,235184,0
2011-06-30,19.442,19.56,19.28,19.407,217350,0
2011-07-01,19.48,19.954,19.47,19.837,135416,0
2011-07-05,19.79,20.094,18.049,20.058,250024,0
2011-07-06,19.983,20.384,19.461,20.367,166017,0
2011-07-07,20.642,21.018,18.922,20.535,128594,0
2011-07-08,20.193,20.468,19.945,20.305,130223,0
2011-07-11,19.24,20.094,19.24,19.866,106627,0
2011-07-12,19.799,20.148,19.646,19.945,78929,0
2011-07-13,20.113,20.496,20.002,20.131,110295,0
2011-07-14,20.076,20.21,19.628,19.903,114593,0
2011-07-15,19.945,20.287,19.598,20.193,132001,0
2011-07-18,20.148,20.148,19.425,19.618,105038,0
2011-07-19,19.837,20.23,19.689,20.141,87647,0
2011-07-20,20.113,20.121,19.808,20.028,70195,0
2011-07-21,19.903,20.506,19.903,20.35,137602,0
2011-07-22,20.376,20.448,20.103,20.315,116091,0
2011-07-25,20.048,20.448,19.893,20.058,115421,0
2011-07-26,20.058,20.058,19.646,19.699,110270,0
2011-07-27,19.671,19.699,19.16,19.306,171906,0
2011-07-28,19.213,19.598,19.213,19.26,164201,0
2011-07-29,19.27,19.618,18.94,19.333,112427,0
2011-08-01,19.489,19.489,17.778,19.213,158172,0
2011-08-02,19.077,19.425,18.482,18.49,131209,0
2011-08-03,18.472,19.104,18.244,19.059,204646,0
2011-08-04,19.828,20.148,18.592,18.856,549209,0
2011-08-05,19.16,19.671,18.107,18.307,230483,0
2011-08-08,17.437,18.618,16.503,16.503,404395,0
2011-08-09,17.007,17.923,16.174,17.859,528343,0
2011-08-10,17.749,20.048,15.991,16.478,282368,0
2011-08-11,16.612,17.409,16.047,17.216,219290,0
2011-08-12,17.31,17.31,16.668,17.106,156246,0
2011-08-15,17.106,17.665,17.07,17.665,100046,0
2011-08-16,17.364,17.576,17.017,17.328,153219,0
2011-08-17,17.373,17.548,16.907,17.116,126543,0
2011-08-18,16.612,16.668,15.78,15.916,199836,0
2011-08-19,15.549,16.047,15.478,15.598,268685,0
2011-08-22,16.082,16.42,15.459,15.579,156638,0
2011-08-23,15.589,16.513,15.219,16.347,304888,0
2011-08-24,16.284,16.833,15.944,16.503,286339,0
2011-08-25,16.631,16.742,16.047,16.156,308985,0
2011-08-26,15.962,16.631,15.705,16.364,306984,0
2011-08-29,15.286,17.628,15.286,17.602,246976,0
2011-08-30,16.879,17.768,16.879,17.684,247364,0
2011-08-31,17.768,17.941,17.409,17.446,457241,0
2011-09-01,17.456,17.859,16.585,16.659,319384,0
2011-09-02,16.889,16.889,15.816,15.991,141890,0
2011-09-06,15.129,15.754,15.129,15.685,169771,0
2011-09-07,16.009,16.44,15.908,16.372,168024,0
2011-09-08,16.245,16.513,15.871,15.991,112603,0
2011-09-09,15.833,15.952,15.209,15.715,184105,0
2011-09-12,15.258,15.695,14.562,15.157,320688,0
2011-09-13,15.229,15.524,15.084,15.387,236616,0
2011-09-14,15.579,16.082,15.201,15.808,150287,0
2011-09-15,15.962,15.962,15.559,15.816,163019,0
2011-09-16,15.944,16.192,15.618,15.705,1429034,0
2011-09-19,15.258,15.944,15.057,15.357,225101,0
2011-09-20,15.43,15.908,15.057,15.074,249657,0
2011-09-21,15.02,15.331,14.278,14.379,271198,0
2011-09-22,13.782,14.234,13.711,14.033,270904,0
2011-09-23,14.033,14.268,13.849,14.083,128708,0
2011-09-26,14.268,14.779,13.875,14.754,151662,0
2011-09-27,15.148,15.825,14.955,15.468,211855,0
2011-09-28,15.468,15.468,14.745,14.745,191832,0
2011-09-29,15.157,15.157,14.598,15.138,105158,0
2011-09-30,15.074,15.695,14.788,15.057,263742,0
2011-10-03,14.864,14.991,13.986,14.033,325659,0
2011-10-04,14.033,15.093,13.831,14.779,401745,0
2011-10-05,14.788,14.928,14.48,14.808,368348,0
2011-10-06,14.023,15.177,14.023,15.138,248246,0
2011-10-07,14.991,15.157,14.398,14.719,107612,0
2011-10-10,15.039,15.138,14.7,15.12,194900,0
2011-10-11,15,15.248,14.955,15.113,315329,0
2011-10-12,15.113,15.842,15.048,15.705,310724,0
2011-10-13,15.618,15.871,15.357,15.744,82534,0
2011-10-14,15.899,16.255,15.667,16.2,85727,0
2011-10-17,16.174,16.174,15.357,15.449,142877,0
2011-10-18,15.514,16.072,15.238,15.972,136069,0
2011-10-19,15.899,16.156,15.589,15.651,105654,0
2011-10-20,15.449,15.695,15.029,15.676,63497,0
2011-10-21,15.982,16.21,15.833,16.184,139623,0
2011-10-24,16.34,16.391,16.2,16.245,276651,0
2011-10-25,16.174,16.2,15.634,15.735,141364,0
2011-10-26,16,16.21,15.579,16.127,241709,0
2011-10-27,16.752,18.04,16.687,17.859,263336,0
2011-10-28,17.829,17.859,17.347,17.373,198535,0
2011-10-31,17.025,17.106,16.585,16.612,237951,0
2011-11-01,15.899,16.192,15.569,15.651,200794,0
2011-11-02,15.962,16.156,15.658,16.089,153489,0
2011-11-03,15.825,17.007,15.816,16.961,192011,0
2011-11-04,16.714,17.052,16.521,16.998,111321,0
2011-11-07,16.933,17.184,16.752,17.164,162201,0
2011-11-08,17.301,17.557,17.145,17.474,186028,0
2011-11-09,16.933,17.319,16.678,16.943,365489,0
2011-11-10,17.145,17.281,17.025,17.225,227383,0
2011-11-11,17.364,17.978,17.301,17.913,151022,0
2011-11-14,17.768,17.951,17.174,17.337,138197,0
2011-11-15,17.184,17.951,17.174,17.839,185339,0
2011-11-16,17.586,17.867,17.126,17.201,117974,0
2011-11-17,17.191,17.539,16.722,16.907,135693,0
2011-11-18,16.907,16.99,16.576,16.85,127180,0
2011-11-21,16.494,16.714,16.165,16.227,120916,0
2011-11-22,16.2,16.236,15.889,15.899,83138,0
2011-11-23,15.705,15.862,15.148,15.229,151280,0
2011-11-25,15.138,15.415,14.991,15,77215,0
2011-11-28,15.771,15.771,15.12,15.405,224999,0
2011-11-29,15.405,15.549,15.057,15.138,99058,0
2011-11-30,15.852,16.521,15.833,16.513,585337,0
2011-12-01,16.294,16.567,16.118,16.146,149084,0
2011-12-02,16.513,16.548,16.2,16.304,97349,0
2011-12-05,16.43,16.622,16.127,16.304,221959,0
2011-12-06,16.156,16.304,15.889,15.972,197436,0
2011-12-07,15.833,15.916,15.449,15.825,190849,0
2011-12-08,15.725,15.79,15.209,15.258,110584,0
2011-12-09,15.177,15.79,15.138,15.676,142034,0
2011-12-12,15.312,15.486,15.113,15.449,122827,0
2011-12-13,15.129,15.569,14.745,14.864,213501,0
2011-12-14,14.691,15.093,14.542,14.562,184147,0
2011-12-15,15.02,15.02,14.627,14.856,197343,0
2011-12-16,14.991,15.113,14.572,14.754,582497,0
2011-12-19,14.278,15.02,14.278,14.635,263587,0
2011-12-20,15.02,15.651,15,15.626,231425,0
2011-12-21,15.618,15.881,15.397,15.808,156127,0
2011-12-22,15.816,16.486,15.808,16.391,172304,0
2011-12-23,16.34,16.612,16.255,16.42,145108,0
2011-12-27,16.331,16.805,16.331,16.639,128359,0
2011-12-28,16.612,16.622,15.842,15.926,164673,0
2011-12-29,15.972,16.331,15.972,16.082,100949,0
2011-12-30,16.057,16.21,15.881,15.982,195643,0
2012-01-03,16.284,16.639,16.236,16.43,181397,0
2012-01-04,16.284,16.411,16.099,16.275,96512,0
2012-01-05,16.137,16.372,14.532,16.357,143264,0
2012-01-06,16.236,16.612,16.156,16.42,194641,0
2012-01-09,16.98,16.98,16.219,16.503,232737,0
2012-01-10,16.795,17.174,16.649,16.722,177675,0
2012-01-11,16.558,16.85,16.54,16.612,127068,0
2012-01-12,16.786,16.786,16.43,16.714,215201,0
2012-01-13,16.659,16.889,16.478,16.889,253684,0
2012-01-17,17.164,17.427,16.998,17.271,219514,0
2012-01-18,17.201,17.739,17.201,17.713,187717,0
2012-01-19,17.51,18.208,17.482,18.151,153362,0
2012-01-20,17.987,18.446,17.987,18.372,174761,0
2012-01-23,18.297,18.399,17.904,18.04,72154,0
2012-01-24,17.877,18.71,17.859,18.564,216295,0
2012-01-25,18.546,18.984,18.335,18.847,127275,0
2012-01-26,18.984,19.049,18.737,18.83,158857,0
2012-01-27,18.71,19.195,18.683,19.168,133070,0
2012-01-30,18.83,19.039,18.766,18.931,146150,0
2012-01-31,19.104,19.141,18.821,19.049,151160,0
2012-02-01,18.902,19.91,18.902,19.828,242976,0
2012-02-02,19.828,20.277,19.27,20.23,266009,0
2012-02-03,20.632,21.065,20.448,20.551,402104,0
2012-02-06,20.394,20.58,20.175,20.23,212151,0
2012-02-07,20.202,20.267,20.048,20.175,124682,0
2012-02-08,20.22,20.699,20.22,20.341,358928,0
2012-02-09,20.331,20.468,20.148,20.35,82543,0
2012-02-10,19.287,20.277,19.287,20.076,96045,0
2012-02-13,20.239,20.661,19.47,20.606,194175,0
2012-02-14,20.468,20.596,20.239,20.468,157513,0
2012-02-15,20.468,20.613,20.175,20.35,110302,0
2012-02-16,20.258,20.897,20.175,20.827,156582,0
2012-02-17,20.954,20.954,20.551,20.845,179726,0
2012-02-21,20.808,20.871,20.516,20.561,149745,0
2012-02-22,20.441,20.708,20.35,20.516,69960,0
2012-02-23,20.525,21.137,20.516,20.946,250865,0
2012-02-24,20.735,20.897,19.866,20.717,248994,0
2012-02-27,20.441,20.622,20.002,20.22,205610,0
2012-02-28,20.165,20.239,19.526,19.799,341037,0
2012-02-29,19.828,20.048,19.223,19.799,171982,0
2012-03-01,19.866,20.002,19.618,19.655,218210,0
2012-03-02,19.638,19.726,18.984,19.114,413456,0
2012-03-05,19.168,19.195,18.774,19.168,112294,0
2012-03-06,18.737,18.984,18.737,18.885,120081,0
2012-03-07,18.791,19.27,18.784,19.24,98363,0
2012-03-08,19.333,19.56,18.984,19.398,241493,0
2012-03-09,19.378,20.148,19.287,20.038,413282,0
2012-03-12,19.954,20.148,19.442,19.57,96936,0
2012-03-13,19.646,19.782,19.544,19.646,166170,0
2012-03-14,19.628,20.019,19.628,19.983,354380,0
2012-03-15,20.038,20.331,19.782,20.287,284598,0
2012-03-16,20.157,20.359,19.936,20.019,341687,0
2012-03-19,19.992,20.468,19.893,20.21,169388,0
2012-03-20,20.085,20.085,19.699,19.79,98846,0
2012-03-21,20.002,20.019,19.708,19.818,73991,0
2012-03-22,19.544,19.551,19.203,19.526,111444,0
2012-03-23,19.663,19.799,19.398,19.772,84869,0
2012-03-26,19.992,20.085,19.866,19.927,139007,0
2012-03-27,19.918,20.028,19.818,19.828,100465,0
2012-03-28,19.818,19.875,19.415,19.68,118385,0
2012-03-29,19.516,19.735,19.223,19.671,131065,0
2012-03-30,19.857,20.148,19.342,19.342,183169,0
2012-04-02,19.232,19.699,19.151,19.56,140091,0
2012-04-03,19.551,19.628,19.24,19.398,113049,0
2012-04-04,19.16,19.195,18.638,18.728,168085,0
2012-04-05,18.446,18.683,18.446,18.628,119113,0
2012-04-09,18.269,18.389,18.088,18.198,203917,0
2012-04-10,18.198,18.208,17.548,17.618,212237,0
2012-04-11,17.849,17.849,17.602,17.665,170659,0
2012-04-12,17.638,17.951,17.566,17.829,229785,0
2012-04-13,17.768,17.887,17.4,17.474,103789,0
2012-04-16,17.576,17.749,17.208,17.628,102415,0
2012-04-17,17.793,18.179,17.793,17.97,120258,0
2012-04-18,17.803,17.887,17.437,17.618,93102,0
2012-04-19,17.602,17.628,16.98,17.281,157403,0
2012-04-20,17.675,17.675,17.154,17.446,121075,0
2012-04-23,17.088,17.135,16.85,16.898,114874,0
2012-04-24,16.898,17.126,16.714,17.07,146371,0
2012-04-25,17.355,17.492,16.879,16.961,219076,0
2012-04-26,16.869,17.301,16.841,17.174,198805,0
2012-04-27,17.271,17.566,17.044,17.492,83053,0
2012-04-30,17.482,17.594,17.225,17.271,155296,0
2012-05-01,17.245,17.419,16.99,17.126,234756,0
2012-05-02,16.933,17.261,16.841,17.106,116963,0
2012-05-03,17.044,17.116,16.869,16.99,137393,0
2012-05-04,16.449,16.449,15.029,15.201,383306,0
2012-05-07,15.103,15.177,14.59,14.627,333273,0
2012-05-08,14.552,14.608,14.059,14.582,822237,0
2012-05-09,14.341,14.532,14.195,14.268,425083,0
2012-05-10,14.369,14.398,13.84,13.996,248133,0
2012-05-11,13.831,14.066,13.801,14.014,158503,0
2012-05-14,13.811,14.14,13.728,13.773,244828,0
2012-05-15,13.84,13.84,13.289,13.498,399928,0
2012-05-16,13.526,13.609,12.885,12.959,502894,0
2012-05-17,12.796,13.069,12.777,12.786,453775,0
2012-05-18,12.777,12.786,12.291,12.528,488355,0
2012-05-21,12.557,12.601,12.245,12.528,460667,0
2012-05-22,12.576,12.658,12.326,12.499,659246,0
2012-05-23,12.381,12.619,12.299,12.557,657582,0
2012-05-24,12.619,12.666,12.381,12.509,227795,0
2012-05-25,12.473,12.528,12.237,12.309,357716,0
2012-05-29,12.465,12.73,12.336,12.711,140044,0
2012-05-30,12.528,12.528,12.344,12.372,344928,0
2012-05-31,12.439,12.684,12.19,12.583,196173,0
2012-06-01,12.344,12.519,12.218,12.409,230542,0
2012-06-04,12.499,12.923,12.499,12.876,311015,0
2012-06-05,12.777,13.144,12.711,13.144,287018,0
2012-06-06,13.279,13.691,13.232,13.662,249243,0
2012-06-07,13.867,14.092,13.801,13.84,268516,0
2012-06-08,13.782,14.023,13.728,13.801,277147,0
2012-06-11,14.014,14.014,13.124,13.134,281196,0
2012-06-12,13.223,13.223,12.804,12.914,183275,0
2012-06-13,12.894,12.894,12.519,12.583,196000,0
2012-06-14,12.499,12.73,12.456,12.547,172849,0
2012-06-15,12.601,12.838,12.566,12.72,421306,0
2012-06-18,12.601,12.876,12.237,12.299,193685,0
2012-06-19,12.309,12.448,12.161,12.391,288021,0
2012-06-20,12.4,12.658,12.381,12.537,147343,0
2012-06-21,12.473,12.491,11.851,11.914,260258,0
2012-06-22,12.033,12.033,11.695,11.779,766009,0
2012-06-25,11.669,11.695,11.549,11.592,80276,0
2012-06-26,11.66,11.87,11.541,11.796,193503,0
2012-06-27,11.861,11.952,11.76,11.861,167868,0
2012-06-28,11.741,12.19,11.722,12.161,205125,0
2012-06-29,12.473,13.207,12.4,13.188,449208,0
2012-07-02,13.251,13.269,12.813,12.933,504714,0
2012-07-03,12.949,13.232,12.923,13.188,114388,0
2012-07-05,13.114,13.207,12.94,12.977,145125,0
2012-07-06,12.822,12.977,12.61,12.702,124949,0
2012-07-09,12.702,12.757,12.547,12.649,196727,0
2012-07-10,12.777,12.786,12.509,12.601,138002,0
2012-07-11,12.658,12.684,12.363,12.557,135494,0
2012-07-12,12.482,12.914,12.372,12.857,174789,0
2012-07-13,12.968,13.526,12.804,13.517,228643,0
2012-07-16,13.446,13.446,13.076,13.094,127755,0
2012-07-17,13.163,13.171,12.702,12.73,172673,0
2012-07-18,12.72,13.094,12.456,13.085,111908,0
2012-07-19,13.179,13.179,12.747,12.757,229436,0
2012-07-20,12.675,12.702,12.509,12.519,133311,0
2012-07-23,12.237,12.237,11.813,11.952,247740,0
2012-07-24,12.007,12.007,11.786,11.896,155902,0
2012-07-25,11.924,12.061,11.87,11.924,114377,0
2012-07-26,12.18,12.336,11.905,12.299,115785,0
2012-07-27,12.326,12.923,12.254,12.786,169084,0
2012-07-30,12.83,12.876,12.448,12.675,192482,0
2012-07-31,12.658,13.215,12.658,13.114,208672,0
2012-08-01,13.215,13.215,12.666,12.666,293145,0
2012-08-02,12.528,12.757,12.091,12.419,715022,0
2012-08-03,12.649,13.919,12.363,13.114,208017,0
2012-08-06,13.114,13.215,13.005,13.024,126045,0
2012-08-07,13.085,13.325,13.04,13.144,148321,0
2012-08-08,13.04,13.134,12.904,13.005,210914,0
2012-08-09,14.991,16.089,14.532,16.037,1004247,0
2012-08-10,15.658,16.952,15.609,16.752,499930,0
2012-08-13,16.668,17.007,16.449,16.714,411710,0
2012-08-14,16.823,16.823,16.321,16.347,343458,0
2012-08-15,16.192,16.604,16.165,16.468,296998,0
2012-08-16,16.468,16.795,16.255,16.714,160762,0
2012-08-17,16.722,16.841,16.558,16.805,168167,0
2012-08-20,16.786,16.786,16.43,16.722,85586,0
2012-08-21,16.714,16.889,16.42,16.486,188033,0
2012-08-22,16.391,16.549,15.79,16.331,205975,0
2012-08-23,16.331,16.468,16.146,16.321,104966,0
2012-08-24,16.294,16.486,16.009,16.34,113589,0
2012-08-27,16.391,16.43,15.825,15.852,142737,0
2012-08-28,15.842,16.037,15.842,15.889,126238,0
2012-08-29,15.881,16.009,15.569,15.735,290499,0
2012-08-30,15.667,15.764,15.486,15.667,133689,0
2012-08-31,15.862,15.862,15.486,15.658,189906,0
2012-09-04,15.642,15.852,15.54,15.754,217548,0
2012-09-05,15.825,15.842,15.54,15.715,170939,0
2012-09-06,15.808,15.818,14.251,15.705,362554,0
2012-09-07,15.862,15.862,15.676,15.78,298578,0
2012-09-10,15.816,15.908,15.651,15.825,348979,0
2012-09-11,15.808,15.871,15.715,15.771,133436,0
2012-09-12,15.808,15.842,14.188,15.725,142161,0
2012-09-13,15.685,15.799,15.065,15.754,171217,0
2012-09-14,15.833,15.952,15.808,15.825,182377,0
2012-09-17,15.715,15.715,15.387,15.504,146317,0
2012-09-18,15.486,15.589,15.272,15.504,180616,0
2012-09-19,15.524,15.559,15.04,15.129,183476,0
2012-09-20,14.981,15.229,14.91,15.185,99207,0
2012-09-21,15.422,15.533,15.219,15.43,489500,0
2012-09-24,15.377,15.676,14.874,15.43,134238,0
2012-09-25,15.54,15.608,15.303,15.34,216836,0
2012-09-26,15.377,15.439,15.148,15.422,151698,0
2012-09-27,15.486,15.799,15.229,15.579,195211,0
2012-09-28,15.468,15.571,15.295,15.296,165183,0
2012-10-01,15.377,15.944,15.277,15.871,122270,0
2012-10-02,15.991,16.063,15.735,16.047,198199,0
2012-10-03,16.047,16.391,15.871,16.099,556618,0
2012-10-04,16.165,16.192,14.971,16.192,223765,0
2012-10-05,16.245,16.478,16.037,16.072,131193,0
2012-10-08,16.027,16.118,15.862,16.018,165569,0
2012-10-09,16.037,16.082,15.889,15.972,206248,0
2012-10-10,16.027,16.127,15.944,16.072,152879,0
2012-10-11,16.236,16.486,16.165,16.357,244844,0
2012-10-12,16.372,16.42,16.174,16.304,322672,0
2012-10-15,16.381,16.381,16.047,16.236,121626,0
2012-10-16,16.372,16.449,15.962,16.063,136133,0
2012-10-17,16.072,16.219,15.881,16.219,115862,0
2012-10-18,16.236,16.236,15.962,15.991,101370,0
2012-10-19,15.842,15.842,15.357,15.533,116762,0
2012-10-22,15.569,15.816,15.449,15.676,114701,0
2012-10-23,15.569,15.735,15.422,15.676,101764,0
2012-10-24,15.725,15.725,15.533,15.618,115385,0
2012-10-25,15.725,15.908,15.716,15.889,150661,0
2012-10-26,15.842,16.146,15.685,15.833,89957,0
2012-10-31,15.825,16.219,15.78,15.952,162348,0
2012-11-01,16.018,16.184,14.651,15.926,163101,0
2012-11-02,15.982,16.047,15.229,15.229,105791,0
2012-11-05,15.277,15.649,15.185,15.598,82082,0
2012-11-06,15.651,16.245,15.651,16.118,215724,0
2012-11-07,16.294,18.728,16.294,18.236,512203,0
2012-11-08,17.628,18.84,17.61,18.107,347909,0
2012-11-09,18.078,18.277,17.465,17.492,205776,0
2012-11-12,17.51,17.539,17.191,17.342,100691,0
2012-11-13,17.373,17.456,17.047,17.088,103262,0
2012-11-14,17.116,17.245,16.706,17.035,121610,0
2012-11-15,17.078,17.245,16.696,17.135,257996,0
2012-11-16,17.281,17.337,16.98,17.062,140967,0
2012-11-19,17.301,17.923,17.216,17.829,143375,0
2012-11-20,17.647,17.739,17.017,17.392,113378,0
2012-11-21,17.145,17.576,17.145,17.456,83173,0
2012-11-23,17.539,17.594,17.427,17.566,43248,0
2012-11-26,17.566,17.913,17.566,17.859,144748,0
2012-11-27,17.793,17.859,17.474,17.768,106996,0
2012-11-28,17.548,18.088,17.474,17.859,95585,0
2012-11-29,18.17,18.526,17.904,18.316,183812,0
2012-11-30,18.399,18.526,17.931,18.277,228322,0
2012-12-03,18.389,18.472,18.014,18.277,241062,0
2012-12-04,18.344,18.546,18.014,18.546,169833,0
2012-12-05,18.628,18.737,18.17,18.602,132529,0
2012-12-06,17.896,18.437,17.867,18.399,134756,0
2012-12-07,18.546,18.95,18.399,18.922,148589,0
2012-12-10,19.232,19.992,19.168,19.691,232514,0
2012-12-11,19.754,19.945,19.516,19.772,197676,0
2012-12-12,19.608,20.414,19.608,20.141,301303,0
2012-12-13,20.131,20.202,19.624,19.903,99741,0
2012-12-14,19.782,20.141,19.618,19.847,108828,0
2012-12-17,19.535,20.185,19.323,19.68,181780,0
2012-12-18,19.407,19.875,19.195,19.352,271936,0
2012-12-19,19.297,19.608,19.182,19.26,165170,0
2012-12-20,19.077,19.232,18.959,19.141,160643,0
2012-12-21,18.965,18.974,18.482,18.866,442398,0
2012-12-24,18.856,18.993,18.592,18.866,63392,0
2012-12-26,18.912,18.993,18.61,18.638,96346,0
2012-12-27,18.564,18.701,18.188,18.307,421603,0
2012-12-28,18.236,18.821,18.236,18.582,146128,0
2012-12-31,18.526,19.095,18.287,19.094,176251,0
2013-01-02,19.638,20.571,19.47,20.323,374065,0
2013-01-03,20.258,20.808,20.175,20.424,337106,0
2013-01-04,20.487,20.588,20.277,20.376,198912,0
2013-01-07,20.376,20.535,20.258,20.384,169901,0
2013-01-08,20.414,20.642,20.239,20.448,263665,0
2013-01-09,20.58,20.661,20.404,20.551,166278,0
2013-01-10,20.606,20.651,20.239,20.535,159934,0
2013-01-11,20.516,20.58,20.323,20.477,306680,0
2013-01-14,20.291,20.698,20.287,20.414,106138,0
2013-01-15,20.22,20.679,20.17,20.613,104094,0
2013-01-16,20.487,20.632,20.239,20.516,109338,0
2013-01-17,20.542,20.963,20.542,20.871,77548,0
2013-01-18,20.863,21.202,20.835,21.083,142038,0
2013-01-22,21.056,21.337,21.028,21.337,125079,0
2013-01-23,21.393,21.559,21.266,21.412,150842,0
2013-01-24,21.383,22.357,21.266,22.101,234647,0
2013-01-25,22.144,22.457,21.916,22.427,260144,0
2013-01-28,22.427,22.977,22.28,22.905,421227,0
2013-01-29,22.961,22.961,22.494,22.685,266775,0
2013-01-30,22.595,22.595,22.071,22.208,174088,0
2013-01-31,22.208,22.376,21.908,21.98,403804,0
2013-02-01,22.101,22.271,21.98,22.081,332371,0
2013-02-04,22.007,22.228,21.86,22.109,238829,0
2013-02-05,22.153,22.63,22.051,22.528,222684,0
2013-02-06,22.39,22.528,22.218,22.328,258328,0
2013-02-07,22.318,22.476,22.271,22.457,177161,0
2013-02-08,22.437,22.758,22.404,22.739,103671,0
2013-02-11,22.666,22.796,22.575,22.768,68372,0
2013-02-12,22.786,22.887,22.565,22.732,152688,0
2013-02-13,22.732,23.043,22.695,23.025,112258,0
2013-02-14,22.969,23.418,22.758,23.392,222621,0
2013-02-15,23.526,23.746,22.977,23.025,204108,0
2013-02-19,23.124,23.4,23.034,23.392,178530,0
2013-02-20,23.334,23.667,22.969,22.977,215042,0
2013-02-21,23.034,23.078,22.101,22.376,239392,0
2013-02-22,23.516,23.948,23.124,23.921,562341,0
2013-02-25,24.105,24.672,23.993,24.04,580528,0
2013-02-26,23.746,24.353,23.602,24.262,592866,0
2013-02-27,24.177,24.909,24.177,24.637,238543,0
2013-02-28,24.544,24.745,24.423,24.654,196886,0
2013-03-01,24.324,24.754,23.885,24.389,225945,0
2013-03-04,24.232,24.672,24.115,24.562,256681,0
2013-03-05,24.69,24.928,24.414,24.423,397337,0
2013-03-06,24.508,24.773,24.423,24.544,487610,0
2013-03-07,24.49,25.087,24.27,25.001,395268,0
2013-03-08,25.11,25.423,24.716,25.396,417377,0
2013-03-11,25.258,25.881,25.258,25.781,169684,0
2013-03-12,25.781,26.241,25.624,25.852,300448,0
2013-03-13,25.919,25.999,25.809,25.919,201131,0
2013-03-14,25.955,26.165,25.79,26.055,189915,0
2013-03-15,26.12,26.714,26.12,26.403,566645,0
2013-03-18,26.213,26.392,25.763,25.89,135923,0
2013-03-19,25.982,26.806,25.955,26.659,450948,0
2013-03-20,26.925,26.981,26.714,26.981,256727,0
2013-03-21,26.916,27.016,26.292,26.413,210476,0
2013-03-22,26.659,27.081,26.513,26.974,272807,0
2013-03-25,26.974,27.11,26.522,26.779,255566,0
2013-03-26,26.906,27.11,26.65,27.006,202364,0
2013-03-27,26.86,27.329,26.779,27.329,156209,0
2013-03-28,27.329,27.329,26.615,26.954,294743,0
2013-04-01,26.945,26.945,26.101,26.257,281049,0
2013-04-02,26.449,26.476,26.037,26.127,191950,0
2013-04-03,26.135,26.135,24.928,25.049,238465,0
2013-04-04,24.872,25.206,24.716,24.948,192789,0
2013-04-05,24.773,25.068,24.735,24.812,231178,0
2013-04-08,24.918,25.275,24.802,25.25,142992,0
2013-04-09,25.266,25.404,24.773,24.802,164754,0
2013-04-10,25.156,26.207,24.958,25.663,273546,0
2013-04-11,25.577,25.644,25.37,25.458,90040,0
2013-04-12,25.215,25.368,24.918,25.156,210285,0
2013-04-15,25.03,25.087,23.948,24.031,248311,0
2013-04-16,24.177,25.068,23.949,24.966,169780,0
2013-04-17,24.599,24.848,23.438,23.516,248811,0
2013-04-18,23.418,23.867,23.096,23.737,229254,0
2013-04-19,23.728,23.974,23.482,23.728,207210,0
2013-04-22,23.839,24.059,23.372,23.775,157330,0
2013-04-23,23.948,24.343,23.876,24.142,96269,0
2013-04-24,24.059,24.517,24.013,24.508,172278,0
2013-04-25,24.654,25.186,24.544,25.136,245287,0
2013-04-26,25.001,25.186,24.834,25.001,165141,0
2013-04-29,25.126,26.037,24.89,25.99,195685,0
2013-04-30,26.065,26.065,25.497,25.763,304037,0
2013-05-01,25.634,25.99,25.119,25.552,350135,0
2013-05-02,25.706,25.871,25.222,25.568,189328,0
2013-05-03,25.973,27.025,25.871,26.549,250462,0
2013-05-06,27.703,30.259,27.703,30.222,1284831,0
2013-05-07,30.222,30.306,29.608,30.212,492701,0
2013-05-08,29.81,31.505,29.766,31.366,684586,0
2013-05-09,31.276,32.319,31.276,31.871,524758,0
2013-05-10,31.99,32.96,31.622,32.576,398362,0
2013-05-13,32.21,32.823,32.21,32.658,247672,0
2013-05-14,32.685,34.004,32.685,33.584,433630,0
2013-05-15,33.428,33.986,33.207,33.594,269492,0
2013-05-16,33.594,34.333,33.211,33.565,220289,0
2013-05-17,32.704,33.73,32.52,33.19,403313,0
2013-05-20,33.025,33.371,32.724,32.741,286051,0
2013-05-21,32.283,32.52,30.836,31.841,614096,0
2013-05-22,31.77,32.063,31.183,31.375,201685,0
2013-05-23,31.131,31.76,30.817,31.66,231457,0
2013-05-24,31.651,31.861,31.122,31.851,105875,0
2013-05-28,32.21,32.741,31.322,32.42,308627,0
2013-05-29,32.099,32.301,31.495,31.651,246770,0
2013-05-30,31.595,31.824,31.072,31.586,431675,0
2013-05-31,31.294,31.366,30.681,30.817,324893,0
2013-06-03,30.926,31.276,30.671,31.131,447357,0
2013-06-04,31.166,31.679,30.69,31.149,424152,0
2013-06-05,31.139,31.631,31.139,31.341,719399,0
2013-06-06,31.201,31.43,30.533,30.973,449492,0
2013-06-07,31.122,31.313,30.846,31.072,298710,0
2013-06-10,31.139,31.193,30.846,31.193,424163,0
2013-06-11,30.9,31.139,30.551,30.737,158862,0
2013-06-12,31.046,31.228,30.259,30.348,196815,0
2013-06-13,30.287,30.69,29.919,30.643,265025,0
2013-06-14,30.681,30.917,30.185,30.25,151098,0
2013-06-17,30.569,31.131,30.306,30.973,326958,0
2013-06-18,30.909,31.706,30.865,31.366,239218,0
2013-06-19,32.466,32.466,30.424,30.542,367194,0
2013-06-20,30.167,30.424,28.93,29.041,375559,0
2013-06-21,29.051,29.334,28.537,28.86,481285,0
2013-06-24,28.556,28.939,28.153,28.62,156722,0
2013-06-25,28.904,29.141,28.711,28.966,184454,0
2013-06-26,29.196,29.506,28.666,29.326,212287,0
2013-06-27,29.747,30.657,29.581,30.496,300596,0
2013-06-28,30.333,30.727,30.26,30.357,402847,0
2013-07-01,30.376,30.763,30.376,30.662,243771,0
2013-07-02,30.268,30.653,30.159,30.348,254618,0
2013-07-03,30.268,30.635,30.231,30.395,62299,0
2013-07-05,31.002,31.063,30.405,30.681,237051,0
2013-07-08,31.027,31.294,30.496,30.681,137730,0
2013-07-09,30.865,31.036,30.333,30.385,223639,0
2013-07-10,30.385,30.506,29.81,29.836,186924,0
2013-07-11,30.222,30.379,29.605,30.056,123897,0
2013-07-12,29.993,30.268,29.928,30.121,161962,0
2013-07-15,30.084,31.002,30.084,30.385,161050,0
2013-07-16,30.324,30.635,30.14,30.616,262300,0
2013-07-17,30.797,31.102,30.514,30.698,225168,0
2013-07-18,30.753,31.346,30.606,31.122,94682,0
2013-07-19,31.002,31.411,30.708,31.384,165080,0
2013-07-22,31.366,31.797,31.097,31.77,125447,0
2013-07-23,31.805,31.805,31.375,31.724,202480,0
2013-07-24,32.008,32.557,31.706,31.961,487525,0
2013-07-25,32.054,32.567,31.99,32.474,247694,0
2013-07-26,32.31,32.786,31.78,32.19,174570,0
2013-07-29,32.027,32.045,31.102,31.174,262649,0
2013-07-30,31.238,31.559,31.017,31.139,141973,0
2013-07-31,31.174,32.108,31.149,31.604,157027,0
2013-08-01,31.934,32.52,31.934,32.346,193342,0
2013-08-02,32.19,32.346,31.76,32,179941,0
2013-08-05,31.943,32.695,31.908,32.274,216526,0
2013-08-06,32.108,32.108,31.35,31.586,192820,0
2013-08-07,31.366,31.559,30.817,31.219,176938,0
2013-08-08,31.55,31.66,31.092,31.403,257259,0
2013-08-09,27.474,29.681,25.215,29.498,1132055,0
2013-08-12,29.061,29.766,29.022,29.592,336716,0
2013-08-13,29.489,29.526,29.08,29.223,339796,0
2013-08-14,29.16,29.307,28.784,29.032,303847,0
2013-08-15,28.501,28.894,28.374,28.62,294437,0
2013-08-16,28.437,28.556,27.841,28.401,205346,0
2013-08-19,28.106,28.666,27.933,28.401,184753,0
2013-08-20,28.417,29.003,28.228,28.948,105986,0
2013-08-21,28.764,28.995,28.542,28.711,123098,0
2013-08-22,28.739,29.498,28.739,29.334,118859,0
2013-08-23,29.344,29.472,28.831,29.168,107529,0
2013-08-26,29.214,29.396,29.032,29.214,77129,0
2013-08-27,28.729,28.885,27.924,28.145,196612,0
2013-08-28,28.18,28.462,27.687,28.077,224321,0
2013-08-29,28.042,28.491,28.042,28.307,96969,0
2013-08-30,28.199,28.291,27.715,27.823,184055,0
2013-09-03,27.895,28.355,27.338,27.815,157796,0
2013-09-04,27.788,28.384,27.722,27.885,215631,0
2013-09-05,27.989,28.409,27.823,28.209,118438,0
2013-09-06,27.999,28.393,27.403,28.153,290188,0
2013-09-09,28.217,28.528,28.116,28.291,137266,0
2013-09-10,28.393,28.666,28.234,28.462,98653,0
2013-09-11,28.315,28.985,28.145,28.243,120480,0
2013-09-12,29.307,29.526,28.774,29.298,301377,0
2013-09-13,29.435,29.719,29.187,29.545,169435,0
2013-09-16,30.064,30.454,29.608,30.149,171771,0
2013-09-17,30.185,31.122,30.185,30.917,196463,0
2013-09-18,30.315,30.779,29.453,30.357,631355,0
2013-09-19,30.454,30.454,29.947,30.25,364201,0
2013-09-20,30.306,30.405,29.397,30.333,763664,0
2013-09-23,30.341,31.036,29.985,30.376,434670,0
2013-09-24,30.395,30.817,30.348,30.589,388740,0
2013-09-25,30.542,30.653,29.919,30.561,331071,0
2013-09-26,30.9,31.276,30.551,31.166,354255,0
2013-09-27,30.855,31.219,30.671,30.945,107883,0
2013-09-30,30.48,31.332,30.297,31.193,264900,0
2013-10-01,31.102,31.45,30.653,30.855,188574,0
2013-10-02,30.635,31.064,30.454,30.698,169584,0
2013-10-03,30.533,30.807,30.064,30.357,119345,0
2013-10-04,30.333,30.855,30.113,30.708,215411,0
2013-10-07,30.424,30.807,30.424,30.69,260858,0
2013-10-08,30.708,30.763,30.022,30.064,161604,0
2013-10-09,30.084,30.287,29.406,29.681,137471,0
2013-10-10,30.094,30.287,30.012,30.084,107664,0
2013-10-11,29.902,30.69,29.875,30.681,184860,0
2013-10-14,30.569,31.411,30.569,31.211,121642,0
2013-10-15,31.183,31.332,30.348,30.385,126008,0
2013-10-16,30.569,31.092,30.496,31.002,185080,0
2013-10-17,30.9,31.724,30.836,31.651,245136,0
2013-10-18,31.961,32.291,31.641,32.255,283460,0
2013-10-21,32.412,32.412,31.824,31.918,151667,0
2013-10-22,32.283,32.605,32.054,32.402,170463,0
2013-10-23,32.127,32.732,32.08,32.457,252777,0
2013-10-24,32.457,32.695,32.336,32.675,134683,0
2013-10-25,32.741,32.805,32.31,32.741,114432,0
2013-10-28,32.666,33.089,32.336,32.968,146317,0
2013-10-29,33.044,33.448,32.741,32.996,120877,0
2013-10-30,33.107,33.418,32.823,32.977,225153,0
2013-10-31,32.943,33.344,32.724,33.08,223997,0
2013-11-01,33.025,33.481,32.86,33.071,199384,0
2013-11-04,33.216,33.978,33.116,33.969,478805,0
2013-11-05,33.832,34.508,33.565,34.38,301697,0
2013-11-06,34.563,34.8,34.426,34.747,200210,0
2013-11-07,34.341,34.472,33.181,33.986,313109,0
2013-11-08,33.062,34.361,31.567,34.096,355445,0
2013-11-11,33.893,35.836,33.841,35.534,259985,0
2013-11-12,35.406,35.406,34.655,35.313,244480,0
2013-11-13,34.8,34.8,34.341,34.747,424644,0
2013-11-14,34.619,34.8,34.341,34.728,270096,0
2013-11-15,34.673,35.874,34.351,35.743,609533,0
2013-11-18,35.718,35.718,35.076,35.597,601320,0
2013-11-19,35.379,35.972,35.156,35.935,777334,0
2013-11-20,35.954,36.504,35.762,36.487,429885,0
2013-11-21,36.331,37.089,36.211,36.833,858028,0
2013-11-22,36.962,36.962,36.578,36.604,532089,0
2013-11-25,36.806,36.806,36.341,36.632,427049,0
2013-11-26,36.596,37.192,36.35,37.089,395274,0
2013-11-27,37.054,37.436,36.87,37.264,249516,0
2013-11-29,37.338,37.51,36.972,37.001,79759,0
2013-12-02,36.992,36.992,35.901,36.02,191960,0
2013-12-03,35.911,36.157,35.222,35.342,197525,0
2013-12-04,35.222,35.664,34.5,34.71,162258,0
2013-12-05,34.82,34.875,34.434,34.571,145007,0
2013-12-06,34.866,35.076,34.545,34.553,218053,0
2013-12-09,34.619,34.875,34.079,34.142,206372,0
2013-12-10,33.813,34.84,33.813,34.38,437749,0
2013-12-11,34.333,34.645,33.95,34.069,292780,0
2013-12-12,33.245,35.058,33.116,34.875,441024,0
2013-12-13,34.857,35.406,34.728,34.994,306938,0
2013-12-16,34.765,36.083,34.088,35.241,338384,0
2013-12-17,34.781,35.26,34.655,34.718,181148,0
2013-12-18,34.38,35.664,34.351,35.488,326412,0
2013-12-19,34.994,35.753,34.957,35.442,434146,0
2013-12-20,35.607,36.632,35.012,36.202,872984,0
2013-12-23,36.384,36.825,36.331,36.715,256820,0
2013-12-24,36.87,37.165,36.679,36.982,163680,0
2013-12-26,37.146,37.31,36.861,36.972,234545,0
2013-12-27,36.898,37.319,36.487,37.192,208056,0
2013-12-30,37.062,37.212,36.744,37.089,252731,0
2013-12-31,37.089,37.75,37.063,37.714,307811,0
2014-01-02,37.549,37.568,37.071,37.385,333641,0
2014-01-03,37.43,37.906,37.43,37.732,239360,0
2014-01-06,37.806,37.859,37.64,37.714,361115,0
2014-01-07,37.759,38.235,37.64,37.851,282915,0
2014-01-08,37.825,38.209,37.595,37.877,214779,0
2014-01-09,38.118,38.152,37.282,37.842,241642,0
2014-01-10,37.851,38.125,37.421,37.732,234982,0
2014-01-13,37.614,37.877,37.421,37.749,333908,0
2014-01-14,38.162,38.931,37.943,38.691,256226,0
2014-01-15,38.776,39.335,38.612,38.71,498459,0
2014-01-16,38.519,38.858,38.263,38.537,292306,0
2014-01-17,38.309,38.602,38.162,38.409,261513,0
2014-01-21,38.555,38.631,38.381,38.519,219802,0
2014-01-22,38.555,38.555,38.162,38.254,246636,0
2014-01-23,38.089,38.493,37.559,37.658,319547,0
2014-01-24,37.31,37.31,35.901,35.935,255943,0
2014-01-27,36.057,36.331,35.372,35.636,220900,0
2014-01-28,35.782,36.229,35.303,35.626,306172,0
2014-01-29,35.726,35.743,35.003,35.396,176234,0
2014-01-30,35.718,36.067,35.435,35.616,260773,0
2014-01-31,34.967,36.002,34.516,35.415,311633,0
2014-02-03,35.35,36.13,35.269,35.505,505684,0
2014-02-04,35.579,35.671,34.977,35.543,246042,0
2014-02-05,35.616,35.671,34.938,35.186,300983,0
2014-02-06,35.35,35.762,34.938,35.313,191485,0
2014-02-07,35.442,36.229,35.222,35.836,202493,0
2014-02-10,35.882,35.992,34.692,35.105,182095,0
2014-02-11,35.105,36.357,35.105,36.295,164772,0
2014-02-12,36.744,37.264,36.357,37.22,168035,0
2014-02-13,37.071,38.084,36.87,37.988,290802,0
2014-02-14,38.227,38.281,36.087,38.071,346162,0
2014-02-18,38.217,38.217,37.741,38.025,185928,0
2014-02-19,37.577,37.867,36.898,36.992,236284,0
2014-02-20,37.418,37.418,36.552,36.613,292616,0
2014-02-21,36.715,37.559,36.715,37.403,287313,0
2014-02-24,37.44,37.867,37.108,37.137,201201,0
2014-02-25,37.356,37.825,37.273,37.723,223582,0
2014-02-26,37.859,39.382,37.714,39.224,366854,0
2014-02-27,39.152,40.673,39.095,40.663,354252,0
2014-02-28,40.801,41.834,40.663,41.221,557339,0
2014-03-03,40.972,41.137,40.088,40.469,145554,0
2014-03-04,40.775,41.592,40.775,41.205,368413,0
2014-03-05,41.234,41.253,40.626,40.699,110286,0
2014-03-06,40.827,41.106,40.527,40.974,65556,0
2014-03-07,41.142,41.234,40.433,40.553,234107,0
2014-03-10,40.59,41.002,40.396,40.635,164192,0
2014-03-11,40.765,40.765,39.762,39.893,192502,0
2014-03-12,39.772,40.049,39.421,39.644,218104,0
2014-03-13,39.954,40.617,38.841,39.137,207471,0
2014-03-14,38.851,39.421,38.356,39.108,140833,0
2014-03-17,39.514,39.945,39.175,39.35,134578,0
2014-03-18,39.559,40.35,39.282,40.306,147932,0
2014-03-19,40.395,40.469,39.488,39.762,91078,0
2014-03-20,39.679,40.553,39.662,40.518,90015,0
2014-03-21,40.803,41.373,40.442,40.626,225163,0
2014-03-24,40.197,40.746,39.459,40.063,113681,0
2014-03-25,40.404,40.941,39.902,40.13,339970,0
2014-03-26,40.508,40.508,38.991,38.991,133245,0
2014-03-27,39.117,39.396,38.236,38.982,152529,0
2014-03-28,38.991,40.223,38.713,38.999,144982,0
2014-03-31,39.221,40.13,39.063,39.865,133991,0
2014-04-01,40.029,41.564,39.34,41.353,264941,0
2014-04-02,41.28,42.042,40.138,40.247,169517,0
2014-04-03,40.452,40.452,39.468,39.707,90571,0
2014-04-04,39.79,40.049,37.905,38.081,158871,0
2014-04-07,37.629,38.438,36.912,38.319,244210,0
2014-04-08,38.037,39.36,38.037,38.806,162946,0
2014-04-09,38.973,39.963,38.779,39.911,244728,0
2014-04-10,39.911,40.255,38.669,38.917,145137,0
2014-04-11,38.973,39.117,38.504,38.806,246046,0
2014-04-14,38.982,39.377,38.832,39.274,169221,0
2014-04-15,38.88,39.954,38.704,39.772,167493,0
2014-04-16,40.241,41.335,39.845,41.205,150212,0
2014-04-17,41.326,42.208,41.168,41.537,191291,0
2014-04-21,41.776,41.823,40.903,41.398,112903,0
2014-04-22,41.389,42.521,41.373,42.391,205982,0
2014-04-23,42.426,42.889,40.057,40.103,290621,0
2014-04-24,40.664,40.664,38.935,39.063,232793,0
2014-04-25,38.861,39.19,37.74,37.979,305911,0
2014-04-28,37.996,38.614,36.912,38.209,290667,0
2014-04-29,38.392,38.624,37.481,38.182,233057,0
2014-04-30,37.923,41.142,37.834,40.617,452073,0
2014-05-01,41.297,41.297,39.825,40.855,449057,0
2014-05-02,41.068,41.415,40.581,41.363,215240,0
2014-05-05,41.021,41.27,40.095,40.424,244453,0
2014-05-06,40.323,40.527,39.635,39.653,263610,0
2014-05-07,39.762,39.897,39.228,39.772,241705,0
2014-05-08,39.597,40.404,39.532,40.01,221724,0
2014-05-09,39.807,40.01,39.204,39.972,212159,0
2014-05-12,40.306,41.554,40.247,40.855,149776,0
2014-05-13,40.951,40.951,39.945,40.194,596269,0
2014-05-14,40.232,40.232,38.88,39.165,353253,0
2014-05-15,39.026,39.082,37.951,38.152,167213,0
2014-05-16,38.098,38.374,37.4,38.255,168680,0
2014-05-19,38.014,39.002,37.979,38.661,135396,0
2014-05-20,38.467,38.891,37.857,38.08,251301,0
2014-05-21,38.281,38.532,37.055,37.691,172028,0
2014-05-22,37.682,38.817,37.582,38.652,175522,0
2014-05-23,38.706,39.208,38.522,38.956,102456,0
2014-05-27,39.232,40.065,39.159,39.593,105146,0
2014-05-28,39.391,39.612,38.8,39.483,122895,0
2014-05-29,39.703,40.305,39.131,40.285,123275,0
2014-05-30,40.404,40.518,39.788,40.202,149155,0
2014-06-02,40.246,40.276,39.326,39.703,102009,0
2014-06-03,39.445,40.506,38.834,40.027,214683,0
2014-06-04,39.75,41.162,39.593,40.994,166992,0
2014-06-05,41.043,42.52,40.607,42.336,211320,0
2014-06-06,42.649,43.12,42.408,42.657,221156,0
2014-06-09,43.388,44.643,42.917,44.404,318386,0
2014-06-10,44.218,44.311,43.83,44.109,169208,0
2014-06-11,43.757,44.189,43.203,43.94,106834,0
2014-06-12,43.932,43.932,42.852,43.47,192238,0
2014-06-13,44.153,44.162,43.35,43.767,137870,0
2014-06-16,43.617,44.294,43.313,43.95,167356,0
2014-06-17,43.72,44.44,43.59,43.775,246837,0
2014-06-18,44.005,44.394,43.6,44.245,178808,0
2014-06-19,44.311,44.394,43.294,44.019,223962,0
2014-06-20,44.275,44.45,43.94,44.311,346689,0
2014-06-23,44.327,44.901,44.118,44.503,218433,0
2014-06-24,44.364,45.002,44.118,44.265,198823,0
2014-06-25,43.873,45.106,43.873,45.03,202150,0
2014-06-26,45.214,45.252,44.427,44.791,199844,0
2014-06-27,44.44,44.753,43.769,44.134,1296339,0
2014-06-30,44.143,44.394,43.459,44.209,315919,0
2014-07-01,44.467,45.861,44.394,45.096,267015,0
2014-07-02,44.864,45.492,44.032,44.052,218061,0
2014-07-03,44.171,44.82,44.171,44.625,117407,0
2014-07-07,44.522,44.723,43.442,43.478,237397,0
2014-07-08,43.792,43.792,42.389,42.602,407234,0
2014-07-09,42.834,43.25,42.188,42.465,485602,0
2014-07-10,41.505,42.169,41.32,41.772,273296,0
2014-07-11,41.605,42.002,40.885,41.614,226781,0
2014-07-14,41.697,42.632,41.697,42.455,224542,0
2014-07-15,42.573,42.667,41.716,42.15,205203,0
2014-07-16,42.484,42.602,41.843,42.121,150845,0
2014-07-17,41.81,42.484,40.867,40.953,196242,0
2014-07-18,40.794,42.169,40.794,42.104,186128,0
2014-07-21,41.829,42.341,40.847,41.071,235647,0
2014-07-22,41.438,41.92,41.023,41.88,149749,0
2014-07-23,41.843,42.225,41.522,41.93,194163,0
2014-07-24,42.16,42.355,41.291,41.985,209667,0
2014-07-25,41.542,41.861,40.627,40.82,150744,0
2014-07-28,40.766,41.071,40.146,40.645,210609,0
2014-07-29,40.885,41.255,40.404,40.994,337203,0
2014-07-30,40.59,40.909,39.25,39.88,226470,0
2014-07-31,38.117,38.281,34.841,34.858,730170,0
2014-08-01,35.041,35.041,33.26,34.48,704389,0
2014-08-04,34.71,35.246,34.174,34.949,494243,0
2014-08-05,34.756,36.252,34.756,36.214,388842,0
2014-08-06,36.011,37.626,35.945,37.397,388178,0
2014-08-07,37.397,37.468,36.906,37.063,255371,0
2014-08-08,36.981,37.563,36.906,37.416,278308,0
2014-08-11,37.47,38.191,37.257,37.626,238045,0
2014-08-12,37.506,37.644,36.879,37.156,222488,0
2014-08-13,37.322,37.701,37.221,37.359,135127,0
2014-08-14,37.322,38.161,36.934,37.221,89167,0
2014-08-15,37.619,37.635,36.888,37.137,166403,0
2014-08-18,37.593,37.962,37.332,37.546,191174,0
2014-08-19,37.628,38.314,37.499,38.277,201708,0
2014-08-20,38.028,38.028,37.055,37.258,132255,0
2014-08-21,37.166,37.489,36.683,37.295,113598,0
2014-08-22,37.119,37.628,36.943,37.008,195668,0
2014-08-25,37.221,37.621,36.934,37.081,363557,0
2014-08-26,37.156,37.546,36.98,37.037,223726,0
2014-08-27,37.045,37.244,36.088,36.191,455060,0
2014-08-28,36.054,37.09,35.775,36.601,215359,0
2014-08-29,36.442,36.646,36.108,36.313,185950,0
2014-09-02,36.386,36.655,35.784,35.886,289606,0
2014-09-03,36.138,36.386,35.515,35.665,245496,0
2014-09-04,35.673,36.063,35.284,35.413,405786,0
2014-09-05,35.257,36.331,35.248,36.266,286359,0
2014-09-08,36.285,37.055,36.156,36.238,257002,0
2014-09-09,36.386,36.758,35.665,35.811,245958,0
2014-09-10,35.876,36.386,35.598,36.248,161036,0
2014-09-11,36.016,36.999,36.016,36.795,201587,0
2014-09-12,36.841,37.028,36.275,36.469,201979,0
2014-09-15,36.425,36.724,35.931,36.165,179642,0
2014-09-16,36.054,36.434,35.7,36.173,160850,0
2014-09-17,36.228,36.405,35.257,35.755,212190,0
2014-09-18,36.016,36.451,35.543,35.72,161175,0
2014-09-19,35.85,36.044,34.162,34.606,1097832,0
2014-09-22,34.365,34.765,33.968,34.124,332092,0
2014-09-23,34.023,34.309,33.328,33.838,399505,0
2014-09-24,33.866,34.255,33.559,34.143,295181,0
2014-09-25,34.162,34.293,33.929,34.143,364843,0
2014-09-26,34.552,34.552,34.055,34.394,173403,0
2014-09-29,33.866,34.513,32.883,33.292,310340,0
2014-09-30,33.171,33.328,32.419,32.419,360209,0
2014-10-01,32.419,32.974,32.132,32.623,312231,0
2014-10-02,32.512,32.836,31.816,32.493,309427,0
2014-10-03,32.929,33.801,32.854,33.699,318547,0
2014-10-06,33.762,33.986,33.319,33.319,353862,0
2014-10-07,32.883,33.559,32.883,33.077,371451,0
2014-10-08,33.197,34.051,32.325,33.978,317627,0
2014-10-09,33.919,34.042,32.994,33.105,267294,0
2014-10-10,32.863,33.875,32.614,32.974,317582,0
2014-10-13,33.032,34.301,32.984,34.097,590430,0
2014-10-14,34.513,35.78,34.513,35.487,489352,0
2014-10-15,34.959,35.988,34.049,35.71,535416,0
2014-10-16,35.08,36.711,34.688,36.191,296757,0
2014-10-17,36.748,36.748,35.737,35.859,240009,0
2014-10-20,35.682,36.405,35.109,36.386,234298,0
2014-10-21,36.618,37.221,36.322,36.859,215620,0
2014-10-22,36.636,37.174,35.988,36.088,409007,0
2014-10-23,36.488,39.484,36.173,38.898,463981,0
2014-10-24,38.954,39.187,37.637,38.177,351893,0
2014-10-27,37.797,38.055,37.129,37.777,244102,0
2014-10-28,38.009,39.224,37.973,39.047,286865,0
2014-10-29,39.187,39.705,38.25,38.815,161271,0
2014-10-30,38.573,39.733,37.842,39.623,192905,0
2014-10-31,40.754,40.773,40.04,40.632,307351,0
2014-11-03,40.603,41.16,39.632,39.873,221641,0
2014-11-04,39.641,40.391,39.641,39.854,164366,0
2014-11-05,40.096,40.586,39.575,39.806,217233,0
2014-11-06,39.955,40.16,39.625,40.049,138302,0
2014-11-07,39.91,40.896,39.559,40.515,257615,0
2014-11-10,40.475,40.82,39.602,40.525,164137,0
2014-11-11,40.421,41.38,40.346,41.295,163525,0
2014-11-12,41.129,41.668,41.044,41.51,156772,0
2014-11-13,41.686,41.975,40.926,41.015,143682,0
2014-11-14,41.24,42.33,41.192,42.078,459727,0
2014-11-17,41.89,42.171,40.375,40.466,240073,0
2014-11-18,40.533,42.262,40.077,41.492,279340,0
2014-11-19,41.277,41.686,39.955,40.188,209490,0
2014-11-20,40.002,40.458,39.936,40.356,126861,0
2014-11-21,40.996,41.594,39.76,40.207,250607,0
2014-11-24,40.728,40.804,40.131,40.375,141776,0
2014-11-25,40.43,41.828,39.611,39.742,204453,0
2014-11-26,40.17,40.17,39.362,39.462,179324,0
2014-11-28,39.369,39.492,38.532,38.617,127436,0
2014-12-01,38.617,38.893,37.182,37.201,364147,0
2014-12-02,37.378,37.993,37.217,37.655,204546,0
2014-12-03,37.722,38.355,37.349,38.038,181017,0
2014-12-04,38.019,38.289,37.182,37.674,273658,0
2014-12-05,37.722,38.269,37.722,37.974,270363,0
2014-12-08,38.048,38.103,37.164,37.34,164822,0
2014-12-09,36.875,37.025,36.298,36.885,296412,0
2014-12-10,36.754,36.885,35.544,35.656,241918,0
2014-12-11,36.111,36.39,35.618,35.73,259983,0
2014-12-12,34.901,35.674,34.901,35.013,190226,0
2014-12-15,35.118,35.609,34.346,34.454,217259,0
2014-12-16,34.175,35.247,34.069,34.967,257440,0
2014-12-17,34.901,36.242,34.39,36.242,232915,0
2014-12-18,36.754,36.754,35.47,36.316,245468,0
2014-12-19,36.131,36.275,35.2,35.339,834647,0
2014-12-22,36.511,37.535,36.438,36.987,345722,0
2014-12-23,37.331,38.252,37.331,38.048,201760,0
2014-12-24,38.103,38.169,37.707,37.801,58170,0
2014-12-26,37.991,38.671,37.789,38.392,97115,0
2014-12-29,38.299,38.903,37.397,37.777,154944,0
2014-12-30,37.637,38.103,37.628,37.927,74523,0
2014-12-31,38.206,38.827,37.584,37.703,180496,0
2015-01-02,37.974,38.679,37.154,37.843,180857,0
2015-01-05,37.593,37.974,36.335,36.783,240953,0
2015-01-06,36.829,37.602,35.357,35.488,311120,0
2015-01-07,35.777,36.298,34.857,35.06,352796,0
2015-01-08,35.461,35.786,35.257,35.497,257159,0
2015-01-09,36.298,37.284,35.367,35.544,446342,0
2015-01-12,35.433,35.748,35.023,35.461,367326,0
2015-01-13,35.852,36.54,35.786,36.214,320334,0
2015-01-14,35.823,36.195,35.18,35.292,121959,0
2015-01-15,35.461,35.461,34.241,34.4,203635,0
2015-01-16,34.279,34.753,34.203,34.549,797980,0
2015-01-20,35.386,35.813,34.306,34.474,366163,0
2015-01-21,34.445,35.367,33.998,34.623,267351,0
2015-01-22,34.91,35.804,34.585,35.796,306049,0
2015-01-23,35.738,35.832,35.089,35.479,194331,0
2015-01-26,35.628,35.638,34.484,34.957,260755,0
2015-01-27,34.464,35.06,34.289,34.893,142141,0
2015-01-28,35.134,35.526,34.333,34.436,194424,0
2015-01-29,34.51,34.986,33.943,34.679,110109,0
2015-01-30,34.341,34.947,33.765,33.784,235555,0
2015-02-02,33.933,34.279,33.133,33.532,261526,0
2015-02-03,33.869,34.788,33.72,34.428,440390,0
2015-02-04,34.4,34.719,34.046,34.195,408560,0
2015-02-05,34.4,34.493,33.505,34.046,1109981,0
2015-02-06,34.083,34.317,33.524,33.842,589707,0
2015-02-09,33.823,36.121,33.505,35.152,491144,0
2015-02-10,35.666,35.666,34.165,35.17,276027,0
2015-02-11,35.638,35.647,35.05,35.377,264127,0
2015-02-12,36.38,38.82,35.609,38.577,455063,0
2015-02-13,38.549,38.549,37.025,37.806,629722,0
2015-02-17,37.806,38.327,37.368,38.179,445782,0
2015-02-18,37.991,39.116,37.991,39.062,332715,0
2015-02-19,39.024,39.116,38.597,39.098,252522,0
2015-02-20,39.164,39.303,38.513,38.893,266482,0
2015-02-23,38.453,39.247,38.453,39.107,193175,0
2015-02-24,39.034,39.221,38.736,39.053,175266,0
2015-02-25,38.988,39.751,38.903,39.388,187593,0
2015-02-26,39.221,40.058,38.846,39.797,171169,0
2015-02-27,39.868,39.868,38.513,38.617,206922,0
2015-03-02,38.679,39.126,37.983,38.988,215106,0
2015-03-03,38.471,39.621,38.471,38.966,191039,0
2015-03-04,38.891,38.891,38.182,38.602,167508,0
2015-03-05,38.622,38.649,37.948,38.125,161733,0
2015-03-06,37.75,38.218,37.611,37.685,178525,0
2015-03-09,37.704,38.209,37.647,38.002,107073,0
2015-03-10,37.638,37.984,37.387,37.723,220454,0
2015-03-11,37.628,38.414,37.348,38.368,201522,0
2015-03-12,38.592,38.948,37.656,38.432,183444,0
2015-03-13,38.116,38.49,37.396,38.04,160768,0
2015-03-16,38.218,38.64,37.91,38.48,128036,0
2015-03-17,38.265,38.657,37.76,38.563,155956,0
2015-03-18,38.424,38.91,37.9,38.563,119159,0
2015-03-19,38.572,39.659,38.321,39.527,232434,0
2015-03-20,39.602,40.2,39.451,40.124,286559,0
2015-03-23,39.985,41.19,39.761,41.012,243881,0
2015-03-24,40.781,41.433,40.649,41.35,232006,0
2015-03-25,41.453,41.574,39.369,39.432,165796,0
2015-03-26,38.414,39.481,38.414,39.302,165153,0
2015-03-27,39.162,39.902,39.115,39.864,300037,0
2015-03-30,40.143,41.003,39.957,40.975,203127,0
2015-03-31,40.696,40.696,39.733,39.864,133805,0
2015-04-01,39.544,39.684,39.088,39.544,247947,0
2015-04-02,39.602,40.405,39.602,39.911,165476,0
2015-04-06,39.527,40.872,39.527,40.833,183981,0
2015-04-07,40.575,40.902,40.173,40.21,259402,0
2015-04-08,40.283,40.395,39.649,40.013,164833,0
2015-04-09,39.948,40.21,39.322,40.042,140433,0
2015-04-10,40.042,41.19,40.032,41.05,150822,0
2015-04-13,41.022,41.022,40.003,40.359,124830,0
2015-04-14,40.2,40.892,39.675,40.536,117555,0
2015-04-15,40.659,41.322,40.274,40.912,138530,0
2015-04-16,40.593,40.984,40.293,40.312,129636,0
2015-04-17,40.06,41.554,39.602,40.415,286559,0
2015-04-20,40.254,40.62,39.893,40.163,323639,0
2015-04-21,40.264,40.264,39.844,39.893,234387,0
2015-04-22,39.948,39.948,39.078,39.422,305362,0
2015-04-23,39.227,39.518,38.843,39.405,149965,0
2015-04-24,39.544,39.544,38.825,39.245,175846,0
2015-04-27,39.302,39.985,38.582,38.622,180558,0
2015-04-28,38.536,38.863,37.984,38.816,222410,0
2015-04-29,38.676,38.722,37.957,38.377,175102,0
2015-04-30,37.939,38.303,35.788,36.031,434813,0
2015-05-01,35.974,36.236,34.029,34.984,451072,0
2015-05-04,35.058,35.984,34.011,34.854,318329,0
2015-05-05,34.815,35.657,34.657,34.917,276076,0
2015-05-06,35.106,35.409,34.845,35.299,227205,0
2015-05-07,35.179,36.144,35.151,35.739,249172,0
2015-05-08,36.152,36.488,35.319,36.189,273188,0
2015-05-11,35.788,36.712,35.488,35.506,231044,0
2015-05-12,35.339,35.506,34.469,34.795,196352,0
2015-05-13,34.863,35.488,34.589,35.199,204519,0
2015-05-14,35.377,35.853,35.377,35.788,257250,0
2015-05-15,35.862,36.946,35.59,36.76,340123,0
2015-05-18,36.644,38.073,36.528,37.594,408896,0
2015-05-19,37.48,37.742,36.786,36.944,228494,0
2015-05-20,37.208,37.649,36.766,36.898,164794,0
2015-05-21,36.926,37.546,36.128,37.358,190875,0
2015-05-22,37.179,37.565,36.87,37.076,189811,0
2015-05-26,36.88,37.274,36.446,37.104,306019,0
2015-05-27,37.104,38.832,37.039,38.759,314046,0
2015-05-28,38.709,39.341,37.594,37.942,343014,0
2015-05-29,37.969,38.146,37.236,37.274,264437,0
2015-06-01,37.603,37.883,37.358,37.687,350753,0
2015-06-02,37.489,37.937,37.387,37.565,294260,0
2015-06-03,37.742,38.335,37.433,38.278,133497,0
2015-06-04,37.942,38.373,37.134,37.348,136478,0
2015-06-05,37.292,38.024,36.889,37.969,130836,0
2015-06-08,37.838,38.326,37.762,38.063,122532,0
2015-06-09,37.96,38.419,37.612,38.381,162706,0
2015-06-10,38.598,39.255,38.326,38.814,227951,0
2015-06-11,38.832,38.832,38.166,38.373,117768,0
2015-06-12,38.307,38.307,37.48,37.706,122211,0
2015-06-15,37.443,37.873,36.794,37.387,198222,0
2015-06-16,37.188,37.893,37.124,37.873,190875,0
2015-06-17,38.044,38.363,37.883,38.091,219832,0
2015-06-18,38.127,39.405,38.11,39.245,313620,0
2015-06-19,39.274,40.627,39.264,40.054,600948,0
2015-06-22,40.391,40.92,39.978,40.87,269655,0
2015-06-23,40.739,41.331,40.675,41.248,238360,0
2015-06-24,41.275,41.473,40.562,40.861,234736,0
2015-06-25,40.948,41.088,40.234,40.72,134455,0
2015-06-26,40.929,41.144,40.374,41.011,600839,0
2015-06-29,40.749,41.05,39.735,39.913,259540,0
2015-06-30,40.224,40.224,39.452,39.492,266596,0
2015-07-01,39.725,39.932,38.823,39.255,263373,0
2015-07-02,39.302,39.341,38.495,38.889,102731,0
2015-07-06,38.514,39.351,38.298,39.011,139564,0
2015-07-07,38.796,38.823,37.922,38.618,188108,0
2015-07-08,38.186,38.861,37.987,38.549,193111,0
2015-07-09,39.095,39.227,38.034,38.186,162984,0
2015-07-10,38.655,38.908,38.505,38.805,145526,0
2015-07-13,38.7,39.152,38.628,39.059,147016,0
2015-07-14,39.161,40.195,38.974,39.716,207452,0
2015-07-15,39.66,39.66,38.241,38.495,243738,0
2015-07-16,38.796,39.555,38.7,39.077,162772,0
2015-07-17,39.19,39.312,38.073,38.655,171714,0
2015-07-20,38.796,39.378,38.268,38.363,188961,0
2015-07-21,38.401,38.646,37.903,38.119,130301,0
2015-07-22,37.969,38.186,37.658,38.082,183104,0
2015-07-23,35.404,37.575,34.493,36.353,509394,0
2015-07-24,36.166,36.166,32.737,32.915,866448,0
2015-07-27,32.455,33.066,31.825,32.024,404003,0
2015-07-28,32.472,33.037,31.599,32.606,482993,0
2015-07-29,32.606,33.656,32.548,33.432,513332,0
2015-07-30,33.526,34.287,33.018,34.108,368126,0
2015-07-31,34.052,34.934,33.89,34.878,581040,0
2015-08-03,35.095,35.095,34.361,34.757,542510,0
2015-08-04,34.559,34.842,33.046,33.272,271889,0
2015-08-05,33.686,34.287,32.858,33.046,228455,0
2015-08-06,33.272,33.89,32.774,32.925,211956,0
2015-08-07,32.699,33.112,32.67,32.83,240909,0
2015-08-10,33.056,33.61,32.888,33.403,178953,0
2015-08-11,33.056,33.666,32.89,33.14,225504,0
2015-08-12,32.888,33.422,32.765,32.792,337999,0
2015-08-13,32.708,32.99,32.445,32.511,219726,0
2015-08-14,32.351,32.915,32.257,32.679,339063,0
2015-08-17,32.554,32.649,32.119,32.309,140296,0
2015-08-18,32.224,32.224,31.676,31.78,251475,0
2015-08-19,31.609,31.865,30.533,30.978,468643,0
2015-08-20,30.778,31.77,30.619,31.525,482303,0
2015-08-21,30.866,31.77,30.619,31.242,382134,0
2015-08-24,29.91,31.138,29.873,29.873,517245,0
2015-08-25,30.901,30.901,29.928,30.157,356830,0
2015-08-26,30.637,31.204,30.221,31.148,254228,0
2015-08-27,31.364,32.119,30.968,31.913,335969,0
2015-08-28,31.696,31.968,31.166,31.676,287794,0
2015-08-31,31.544,32.356,31.129,32.119,266193,0
2015-09-01,31.486,31.638,30.655,30.778,216004,0
2015-09-02,31.11,31.403,30.901,31.27,179898,0
2015-09-03,31.356,31.6,30.787,31.166,187096,0
2015-09-04,30.733,31.008,30.684,30.856,137543,0
2015-09-08,31.45,31.903,30.742,31.705,131826,0
2015-09-09,32.063,32.451,31.232,31.346,346771,0
2015-09-10,31.166,31.554,30.948,31.336,212985,0
2015-09-11,31.11,31.11,29.967,30.352,461233,0
2015-09-14,30.259,30.43,29.532,29.74,171531,0
2015-09-15,29.91,30.742,29.755,30.619,238474,0
2015-09-16,30.571,31.46,30.571,31.156,216108,0
2015-09-17,31.166,31.356,30.633,30.826,294627,0
2015-09-18,30.279,30.787,29.644,29.769,450539,0
2015-09-21,30.069,30.866,29.76,30.751,211769,0
2015-09-22,30.372,30.856,29.844,30.684,328770,0
2015-09-23,30.787,31.061,29.769,30.279,399501,0
2015-09-24,30.014,30.053,28.795,29.457,379660,0
2015-09-25,29.76,29.778,29.306,29.475,211027,0
2015-09-28,29.37,29.844,28.294,28.504,304971,0
2015-09-29,28.56,28.56,27.454,27.928,355452,0
2015-09-30,28.228,29.325,27.852,29.08,344757,0
2015-10-01,29.174,29.722,28.616,28.881,216108,0
2015-10-02,28.55,29.448,27.878,29.38,263970,0
2015-10-05,29.627,30.836,29.627,30.787,180280,0
2015-10-06,30.694,31.185,30.523,31.008,193663,0
2015-10-07,31.185,32.744,31.185,32.612,295099,0
2015-10-08,32.469,33.423,32.469,33.244,250522,0
2015-10-09,33.33,33.612,32.366,32.554,217592,0
2015-10-12,32.507,32.526,30.372,32.101,132774,0
2015-10-13,31.865,32.469,31.628,31.733,174602,0
2015-10-14,31.79,33.63,31.6,31.638,163909,0
2015-10-15,32.101,32.62,31.469,32.612,160096,0
2015-10-16,32.573,32.837,32.063,32.535,175238,0
2015-10-19,32.272,33.423,32.189,32.62,214562,0
2015-10-20,32.63,33.536,31.77,33.32,258358,0
2015-10-21,33.423,33.489,31.958,32.194,268205,0
2015-10-22,33.849,34.859,32.781,34.461,361383,0
2015-10-23,34.603,35.096,32.819,34.103,533656,0
2015-10-26,33.923,34.746,33.224,33.689,286734,0
2015-10-27,33.489,33.489,31.885,31.949,365724,0
2015-10-28,32.101,33.262,31.09,32.762,417078,0
2015-10-29,32.583,33.196,31.987,32.478,249676,0
2015-10-30,32.423,34.736,31.895,32.336,258040,0
2015-11-02,32.554,33.356,32.155,33.224,406479,0
2015-11-03,33.055,33.604,32.432,32.856,322735,0
2015-11-04,32.923,33.022,32.64,32.876,181844,0
2015-11-05,32.886,33.433,32.696,33.083,257193,0
2015-11-06,32.958,34.144,32.615,33.708,179568,0
2015-11-09,33.698,34.562,32.985,33.318,148385,0
2015-11-10,33.128,33.812,32.548,33.689,485836,0
2015-11-11,33.822,33.822,32.548,33.08,150289,0
2015-11-12,32.786,33.071,31.969,32.046,176935,0
2015-11-13,31.835,32.464,31.38,32.274,264772,0
2015-11-16,32.244,32.965,32.121,32.948,151974,0
2015-11-17,33.043,33.186,32.17,32.701,187362,0
2015-11-18,32.786,33.203,32.435,33.147,162613,0
2015-11-19,33.118,33.585,32.919,32.985,137653,0
2015-11-20,33.167,33.886,32.805,33.337,200105,0
2015-11-23,33.346,33.727,32.795,32.965,239073,0
2015-11-24,32.805,33.689,32.369,33.546,186308,0
2015-11-25,33.507,33.745,33.118,33.452,94892,0
2015-11-27,33.527,33.792,33.309,33.565,76146,0
2015-11-30,33.802,34.049,33.346,33.659,279727,0
2015-12-01,33.812,34.524,33.754,34.43,295355,0
2015-12-02,34.342,34.951,32.872,33.015,168981,0
2015-12-03,33.242,33.478,32.046,32.379,291396,0
2015-12-04,32.435,32.805,32.038,32.464,144814,0
2015-12-07,32.369,32.654,30.8,30.83,210217,0
2015-12-08,30.565,30.83,29.376,29.767,465240,0
2015-12-09,29.671,30.014,29.016,29.445,278358,0
2015-12-10,29.435,30.309,29.111,29.853,291206,0
2015-12-11,29.159,29.784,28.608,29.624,240233,0
2015-12-14,29.661,29.843,29.14,29.5,225513,0
2015-12-15,29.5,30.442,28.742,29.995,176831,0
2015-12-16,30.8,31.865,30.8,31.295,275513,0
2015-12-17,31.315,31.675,30.717,30.993,188942,0
2015-12-18,30.791,30.943,29.243,29.454,488891,0
2015-12-21,29.568,30.337,28.628,29.548,153555,0
2015-12-22,29.548,29.73,28.941,29.225,206639,0
2015-12-23,29.376,30.29,29.293,30.241,215167,0
2015-12-24,30.318,30.943,29.776,29.843,68733,0
2015-12-28,29.701,30.584,29.159,30.033,145267,0
2015-12-29,30.28,30.555,29.615,30.403,144481,0
2015-12-30,30.469,30.469,29.881,29.909,137517,0
2015-12-31,29.937,30.772,29.207,29.558,278017,0
2016-01-04,29.092,29.558,28.001,28.514,232410,0
2016-01-05,28.703,28.703,27.811,28.228,283751,0
2016-01-06,27.717,27.801,26.482,27.013,274490,0
2016-01-07,26.463,26.908,25.799,26.167,304258,0
2016-01-08,26.263,26.662,25.008,25.097,160807,0
2016-01-11,25.191,26.995,24.753,24.935,275841,0
2016-01-12,25.294,25.701,24.696,25.484,236656,0
2016-01-13,25.74,25.996,24.83,25.238,330755,0
2016-01-14,25.342,26.3,24.83,25.845,205140,0
2016-01-15,25.038,26.064,24.955,25.912,281665,0
2016-01-19,26.33,26.89,24.63,24.724,408426,0
2016-01-20,24.298,26.049,23.358,24.905,424235,0
2016-01-21,24.945,26.093,24.325,25.456,228875,0
2016-01-22,25.959,26.995,25.95,26.625,369626,0
2016-01-25,26.244,26.244,24.734,24.915,307362,0
2016-01-26,25.151,25.151,23.909,24.241,633609,0
2016-01-27,24.202,24.762,23.728,23.937,244100,0
2016-01-28,24.202,25.25,23.054,23.575,488711,0
2016-01-29,23.718,24.623,23.718,24.611,466142,0
2016-02-01,24.403,25.657,24.051,25.181,266708,0
2016-02-02,24.955,25.113,23.698,23.851,311823,0
2016-02-03,24.041,24.335,23.452,23.974,169479,0
2016-02-04,23.813,24.696,23.737,24.669,391199,0
2016-02-05,25.408,27.223,24.251,24.875,941046,0
2016-02-08,24.165,24.955,23.689,24.724,581407,0
2016-02-09,24.232,24.544,23.766,24.07,209839,0
2016-02-10,24.165,24.544,23.718,23.756,335509,0
2016-02-11,23.234,23.756,22.912,23.662,196892,0
2016-02-12,24.192,25.797,23.344,24.212,304723,0
2016-02-16,24.553,25.018,24.028,24.762,183035,0
2016-02-17,24.963,26.083,24.834,25.607,213421,0
2016-02-18,25.588,26.083,25.333,25.78,191018,0
2016-02-19,25.647,26.129,25.304,25.873,160097,0
2016-02-22,26.187,26.415,25.77,26.33,345110,0
2016-02-23,26.148,26.35,25.731,25.77,263555,0
2016-02-24,25.456,26.281,25.314,26.236,239044,0
2016-02-25,26.29,26.396,25.569,26.187,186933,0
2016-02-26,26.32,27.326,25.893,27.146,283186,0
2016-02-29,27.08,27.82,24.611,27.28,169342,0
2016-03-01,27.497,28.076,27.09,28.001,161173,0
2016-03-02,27.926,28.495,27.575,28.446,248711,0
2016-03-03,28.41,29.464,28.41,29.445,369577,0
2016-03-04,29.367,30.241,29.283,29.661,386137,0
2016-03-07,29.361,30.098,28.76,29.964,274892,0
2016-03-08,29.697,30.098,28.827,28.846,181089,0
2016-03-09,29.086,29.486,28.444,29.047,145717,0
2016-03-10,29.218,29.344,28.254,28.732,176887,0
2016-03-11,29.018,29.583,28.693,29.42,133536,0
2016-03-14,29.228,29.778,28.884,29.41,134726,0
2016-03-15,29.142,29.643,28.798,28.932,145203,0
2016-03-16,28.893,29.444,28.75,29.103,126144,0
2016-03-17,28.952,30.194,28.952,29.879,177180,0
2016-03-18,30.078,30.586,29.781,30.078,305084,0
2016-03-21,29.964,30.528,29.964,30.26,131555,0
2016-03-22,30.032,30.443,29.716,29.869,152447,0
2016-03-23,29.791,30.309,28.769,28.808,195785,0
2016-03-24,28.617,29.4,28.024,29.086,139535,0
2016-03-28,29.246,29.92,28.674,29.543,194123,0
2016-03-29,29.38,30.661,29.028,30.634,217564,0
2016-03-30,30.634,30.928,30.394,30.759,157642,0
2016-03-31,30.681,31.732,30.681,31.56,141046,0
2016-04-01,31.361,31.915,30.864,31.856,150877,0
2016-04-04,31.819,32,31.236,31.685,212685,0
2016-04-05,31.341,31.98,31.217,31.503,216187,0
2016-04-06,31.398,32.076,30.968,31.541,138493,0
2016-04-07,31.283,31.768,30.73,31.008,146257,0
2016-04-08,31.378,31.939,31.131,31.292,88733,0
2016-04-11,31.436,31.934,31.09,31.178,69690,0
2016-04-12,31.178,32.02,31.092,31.819,126431,0
2016-04-13,32.01,33.089,31.851,33.033,136133,0
2016-04-14,32.984,33.122,32.364,32.66,118503,0
2016-04-15,32.478,33.444,32.478,33.08,99924,0
2016-04-18,32.813,33.222,32.526,32.87,74652,0
2016-04-19,33.08,33.414,33.033,33.204,70858,0
2016-04-20,33.176,33.548,32.841,33.109,106688,0
2016-04-21,32.382,32.964,31.846,32.287,260661,0
2016-04-22,32.154,32.964,32.154,32.775,332750,0
2016-04-25,32.841,33.214,31.197,31.341,191275,0
2016-04-26,31.522,31.685,30.978,31.466,314193,0
2016-04-27,31.426,31.732,31.122,31.541,237436,0
2016-04-28,31.016,31.947,29.764,31.188,378206,0
2016-04-29,31.072,31.361,30.671,30.824,217001,0
2016-05-02,30.804,31.178,30.49,31.14,164867,0
2016-05-03,30.834,31.092,30.318,31.072,274973,0
2016-05-04,30.958,31.647,30.697,31.236,134881,0
2016-05-05,31.466,31.752,30.981,31.398,171578,0
2016-05-06,31.351,32.095,30.71,30.958,160950,0
2016-05-09,30.854,31.14,30.443,30.499,135962,0
2016-05-10,30.537,30.656,30.06,30.355,304421,0
2016-05-11,30.29,30.394,29.86,30.012,144190,0
2016-05-12,30.078,30.25,29.008,29.256,169309,0
2016-05-13,29.218,29.553,28.942,29.142,96909,0
2016-05-16,29.225,29.572,29.168,29.187,119399,0
2016-05-17,29.138,29.841,28.735,29.09,258361,0
2016-05-18,28.984,29.812,28.917,29.398,301364,0
2016-05-19,29.168,29.792,29.168,29.447,184271,0
2016-05-20,29.533,30.216,29.447,30.206,197039,0
2016-05-23,30.284,30.448,30.054,30.409,174001,0
2016-05-24,30.524,31.921,30.524,31.881,178383,0
2016-05-25,31.986,32.786,31.986,32.573,221410,0
2016-05-26,32.622,32.795,32.237,32.507,204922,0
2016-05-27,32.564,32.997,32.39,32.959,146324,0
2016-05-31,33.007,33.42,32.757,33.151,184695,0
2016-06-01,32.977,33.344,32.429,33.248,132543,0
2016-06-02,33.112,33.988,33.017,33.97,156910,0
2016-06-03,33.98,34.364,33.575,34.306,209228,0
2016-06-06,34.364,34.749,33.715,34.604,157937,0
2016-06-07,34.663,35.211,34.469,34.911,95395,0
2016-06-08,35,35.364,34.759,35.211,92658,0
2016-06-09,35,35.171,34.643,34.719,109119,0
2016-06-10,34.413,35.096,33.906,34.056,101357,0
2016-06-13,33.97,34.104,33.305,33.46,110878,0
2016-06-14,33.372,33.872,33.112,33.555,187790,0
2016-06-15,33.661,34.2,33.46,33.71,81829,0
2016-06-16,33.478,33.671,33.046,33.604,208113,0
2016-06-17,33.651,33.901,33.007,33.141,348584,0
2016-06-20,33.517,34.614,33.517,34.017,101701,0
2016-06-21,34.076,34.277,33.325,33.546,156211,0
2016-06-22,33.546,33.7,33.382,33.555,115171,0
2016-06-23,33.911,34.142,33.46,33.748,169701,0
2016-06-24,32.064,32.862,31.419,31.66,696465,0
2016-06-27,31.178,31.651,30.341,30.727,291862,0
2016-06-28,31.072,31.496,30.566,30.766,289414,0
2016-06-29,31.122,32.251,30.918,31.996,500834,0
2016-06-30,31.986,33.353,31.986,33.335,278447,0
2016-07-01,33.286,33.608,33.036,33.238,132802,0
2016-07-05,33.112,33.112,32.39,32.805,154034,0
2016-07-06,32.535,33.161,32.434,33.112,138623,0
2016-07-07,33.132,33.613,32.757,32.892,106711,0
2016-07-08,33.296,34.334,33.103,34.277,142347,0
2016-07-11,34.413,35.124,34.161,35.086,143492,0
2016-07-12,35.403,36.132,34.565,35.644,217705,0
2016-07-13,35.904,36.11,35.47,35.846,273971,0
2016-07-14,36.067,36.289,35.894,35.941,199869,0
2016-07-15,35.894,36.317,34.414,35.816,171896,0
2016-07-18,35.806,35.86,35.355,35.759,147322,0
2016-07-19,35.691,35.691,35.211,35.48,105910,0
2016-07-20,35.615,36.499,35.161,36.164,134911,0
2016-07-21,36.22,36.693,35.432,35.595,242371,0
2016-07-22,35.567,35.961,34.548,35.509,255181,0
2016-07-25,34.759,35.319,33.71,33.961,303600,0
2016-07-26,34.017,34.306,33.492,33.872,178131,0
2016-07-27,33.951,34.449,33.181,33.497,212661,0
2016-07-28,32.622,32.622,30.254,31.158,601532,0
2016-07-29,30.802,31.4,30.563,31.284,412749,0
2016-08-01,31.131,31.707,30.658,31.38,288769,0
2016-08-02,31.246,31.651,29.639,29.648,317384,0
2016-08-03,29.716,29.908,29.331,29.687,175976,0
2016-08-04,29.677,30.054,29.109,29.293,165357,0
2016-08-05,29.504,29.937,29.475,29.745,149691,0
2016-08-08,29.697,30.582,29.523,29.726,123206,0
2016-08-09,29.687,30.062,28.869,29.013,261794,0
2016-08-10,29.118,29.128,28.408,28.725,151020,0
2016-08-11,28.888,28.888,28.426,28.454,98218,0
2016-08-12,28.474,28.474,27.839,28.204,221123,0
2016-08-15,28.29,28.725,28.29,28.656,169552,0
2016-08-16,28.56,29.151,28.22,29.131,292992,0
2016-08-17,29.131,30.188,27.804,27.881,506790,0
2016-08-18,27.804,28.134,27.426,28.114,422499,0
2016-08-19,28.084,28.54,27.678,28.386,225584,0
2016-08-22,28.21,28.633,27.978,28.618,136494,0
2016-08-23,28.686,30.043,28.686,29.2,245391,0
2016-08-24,29.121,29.267,28.608,28.782,195078,0
2016-08-25,28.696,29.074,28.656,29.005,107003,0
2016-08-26,29.025,29.519,28.603,28.725,92827,0
2016-08-29,28.744,29.005,28.618,28.696,77035,0
2016-08-30,28.763,29.084,28.462,29.035,179330,0
2016-08-31,28.967,29.277,28.676,28.976,361910,0
2016-09-01,28.938,29.297,28.356,28.898,155494,0
2016-09-02,28.996,29.489,28.996,29.489,99717,0
2016-09-06,29.568,29.568,28.967,29.363,95763,0
2016-09-07,29.326,29.723,29.092,29.694,73730,0
2016-09-08,29.694,29.839,29.539,29.704,88318,0
2016-09-09,29.548,29.548,29.044,29.054,140442,0
2016-09-12,28.782,29.345,28.608,29.335,173536,0
2016-09-13,29.112,29.112,28.763,28.851,215804,0
2016-09-14,28.841,28.841,28.24,28.29,78878,0
2016-09-15,28.316,28.396,27.949,28.027,124126,0
2016-09-16,28.037,28.22,27.59,27.659,318214,0
2016-09-19,27.735,28.449,27.581,27.619,102292,0
2016-09-20,27.775,27.775,27.397,27.426,111631,0
2016-09-21,27.6,27.998,27.329,27.407,155711,0
2016-09-22,27.659,28.406,27.368,28.29,236097,0
2016-09-23,28.22,28.637,28.154,28.55,113674,0
2016-09-26,28.316,28.57,27.881,28.326,107276,0
2016-09-27,28.29,28.492,27.825,28.492,104066,0
2016-09-28,28.686,29.209,28.57,29.044,154757,0
2016-09-29,29.035,29.335,28.841,29.074,111238,0
2016-09-30,29.121,29.479,28.918,29.267,168548,0
2016-10-03,29.084,29.897,28.928,29.887,148311,0
2016-10-04,29.849,30.091,29.171,29.373,94534,0
2016-10-05,29.519,29.975,29.326,29.897,66807,0
2016-10-06,29.81,29.911,29.363,29.674,87991,0
2016-10-07,29.704,29.81,28.792,28.87,103047,0
2016-10-10,29.121,29.538,28.996,29.074,92946,0
2016-10-11,29.044,29.044,28.396,28.462,152355,0
2016-10-12,28.628,29.181,28.307,28.618,219069,0
2016-10-13,28.346,28.356,27.503,27.581,149376,0
2016-10-14,27.804,27.842,27.242,27.378,74077,0
2016-10-17,27.281,27.523,27.183,27.329,58123,0
2016-10-18,27.619,27.958,27.281,27.911,71578,0
2016-10-19,28.008,28.154,27.669,27.958,73531,0
2016-10-20,27.765,28.396,27.765,28.346,87982,0
2016-10-21,28.056,28.492,27.958,28.346,166898,0
2016-10-24,28.492,28.735,27.837,27.958,207379,0
2016-10-25,27.038,27.038,23.307,23.549,737169,0
2016-10-26,22.726,24.712,22.677,24.519,707113,0
2016-10-27,24.567,24.906,24.228,24.228,314988,0
2016-10-28,24.276,24.47,23.937,24.01,216736,0
2016-10-31,24.082,24.664,23.84,24.567,270972,0
2016-11-01,24.567,24.567,23.598,23.743,280391,0
2016-11-02,23.598,23.719,23.404,23.549,184164,0
2016-11-03,23.598,23.793,23.404,23.549,166427,0
2016-11-04,23.647,24.18,23.331,23.452,197371,0
2016-11-07,23.946,24.387,23.946,24.24,140452,0
2016-11-08,24.191,24.485,23.899,24.387,144244,0
2016-11-09,24.24,26.245,24.24,26.146,166001,0
2016-11-10,26.489,27.515,26.146,27.465,232737,0
2016-11-11,27.564,28.541,26.978,28.345,310653,0
2016-11-14,28.785,30.349,28.541,30.007,309550,0
2016-11-15,30.056,30.619,29.714,30.594,179223,0
2016-11-16,30.544,30.741,28.59,30.202,146340,0
2016-11-17,30.202,30.935,29.03,29.812,185718,0
2016-11-18,29.812,30.251,29.452,30.154,159788,0
2016-11-21,30.3,30.496,29.909,30.154,112957,0
2016-11-22,30.202,30.388,30.105,30.202,245656,0
2016-11-23,30.007,30.788,29.738,30.642,297473,0
2016-11-25,30.544,31.033,30.447,30.838,83766,0
2016-11-28,30.838,30.838,29.665,29.812,192143,0
2016-11-29,29.812,30.447,29.714,30.056,127051,0
2016-11-30,30.105,30.3,29.762,30.007,298793,0
2016-12-01,29.958,30.227,29.714,30.202,202931,0
2016-12-02,30.007,30.349,29.616,29.762,131938,0
2016-12-05,29.958,30.398,29.616,30.398,173666,0
2016-12-06,30.447,31.717,30.032,31.62,334902,0
2016-12-07,31.424,31.792,31.424,31.669,187816,0
2016-12-08,31.717,31.767,30.985,31.522,212438,0
2016-12-09,31.669,31.815,31.18,31.717,227681,0
2016-12-12,31.522,31.864,30.251,30.838,228332,0
2016-12-13,30.935,31.033,30.154,30.398,173293,0
2016-12-14,30.154,30.594,29.616,29.665,153896,0
2016-12-15,29.616,30.056,29.177,30.056,262347,0
2016-12-16,30.056,30.447,28.981,29.079,467137,0
2016-12-19,29.177,30.037,29.079,29.909,238237,0
2016-12-20,29.958,30.788,29.812,30.788,183352,0
2016-12-21,30.642,30.838,30.202,30.594,138367,0
2016-12-22,30.594,30.788,29.471,29.762,81004,0
2016-12-23,29.665,30.105,29.371,29.812,83242,0
2016-12-27,29.812,30.398,29.471,29.958,118617,0
2016-12-28,30.056,30.398,29.177,29.421,103968,0
2016-12-29,29.371,29.762,29.03,29.324,115641,0
2016-12-30,29.421,29.861,29.371,29.568,173365,0
2017-01-03,29.812,29.958,29.371,29.812,242054,0
2017-01-04,29.861,30.162,29.471,29.958,233458,0
2017-01-05,29.762,29.861,28.883,29.127,209497,0
2017-01-06,28.981,29.762,28.541,28.932,281434,0
2017-01-09,28.785,28.932,28.223,28.345,153437,0
2017-01-10,28.395,28.639,27.857,28.297,178683,0
2017-01-11,28.198,28.737,28.004,28.688,176241,0
2017-01-12,28.541,28.688,27.906,28.198,127492,0
2017-01-13,28.395,29.177,27.954,29.03,354683,0
2017-01-17,28.834,29.127,28.395,28.59,253626,0
2017-01-18,28.737,28.981,28.248,28.883,255116,0
2017-01-19,28.883,28.907,27.662,27.954,251661,0
2017-01-20,27.954,28.688,27.759,28.053,569288,0
2017-01-23,27.857,28.444,27.441,28.004,289990,0
2017-01-24,28.151,30.032,28.053,29.714,506325,0
2017-01-25,30.105,31.375,30.105,31.229,206783,0
2017-01-26,31.375,31.571,31.131,31.498,155375,0
2017-01-27,31.62,31.62,31.131,31.571,125105,0
2017-01-30,31.327,31.669,30.925,31.522,234330,0
2017-01-31,31.375,31.914,30.935,31.815,307923,0
2017-02-01,32.06,32.597,31.229,32.45,412833,0
2017-02-02,36.213,36.213,32.255,33.477,506732,0
2017-02-03,33.917,35.432,33.037,33.77,467233,0
2017-02-06,33.575,33.575,32.647,32.793,333541,0
2017-02-07,32.891,32.891,31.815,32.206,162358,0
2017-02-08,32.108,32.108,31.131,31.375,317336,0
2017-02-09,31.327,33.184,31.327,32.647,317778,0
2017-02-10,32.891,33.135,32.597,32.841,141489,0
2017-02-13,33.184,33.281,32.744,33.037,142353,0
2017-02-14,32.841,32.841,32.206,32.695,256049,0
2017-02-15,32.647,33.477,32.548,33.184,120270,0
2017-02-16,33.135,33.281,32.45,32.94,299485,0
2017-02-17,32.841,33.281,32.548,32.647,258636,0
2017-02-21,32.695,33.184,32.695,33.087,133801,0
2017-02-22,32.891,33.037,32.402,32.891,135855,0
2017-02-23,32.988,32.995,32.108,32.597,156917,0
2017-02-24,32.108,33.037,31.914,33.037,157261,0
2017-02-27,33.015,33.654,32.621,32.916,161581,0
2017-02-28,32.769,32.769,31.981,32.031,197099,0
2017-03-01,32.67,33.31,32.523,32.67,197586,0
2017-03-02,32.621,32.621,31.735,31.834,100585,0
2017-03-03,31.785,32.179,31.539,31.932,211667,0
2017-03-06,31.637,31.883,31.342,31.735,132833,0
2017-03-07,31.735,31.932,31.046,31.096,167717,0
2017-03-08,31.194,31.539,30.112,30.112,203596,0
2017-03-09,30.112,30.259,29.619,29.669,177814,0
2017-03-10,30.063,30.456,29.669,30.063,246603,0
2017-03-13,30.112,30.259,29.029,29.619,348404,0
2017-03-14,29.473,29.767,29.177,29.571,178963,0
2017-03-15,29.718,30.308,29.521,30.112,194210,0
2017-03-16,30.259,30.604,30.112,30.456,108170,0
2017-03-17,30.259,30.998,30.013,30.85,400336,0
2017-03-20,30.8,30.8,29.71,29.817,91496,0
2017-03-21,30.063,30.063,28.931,28.98,283959,0
2017-03-22,28.931,29.325,28.832,28.931,140326,0
2017-03-23,28.931,29.669,28.882,29.373,126563,0
2017-03-24,29.571,29.669,28.685,29.029,157297,0
2017-03-27,28.832,29.423,28.414,29.275,123490,0
2017-03-28,29.177,29.718,28.98,29.275,144876,0
2017-03-29,29.177,29.619,29.079,29.571,162368,0
2017-03-30,29.619,30.161,29.619,29.865,152196,0
2017-03-31,29.865,30.161,29.742,30.013,203155,0
2017-04-03,30.063,30.161,28.636,28.636,150940,0
2017-04-04,28.685,29.373,28.537,29.029,186558,0
2017-04-05,29.177,29.398,27.75,28.046,325000,0
2017-04-06,28.094,29.177,27.799,29.127,149992,0
2017-04-07,28.931,29.177,28.34,28.636,257190,0
2017-04-10,28.685,29.669,28.586,29.373,240616,0
2017-04-11,29.226,29.669,29.029,29.473,151499,0
2017-04-12,29.373,29.373,28.242,28.292,155012,0
2017-04-13,28.242,28.39,27.652,27.848,107801,0
2017-04-17,27.946,28.144,27.652,28.144,85363,0
2017-04-18,27.848,28.192,27.75,27.848,180054,0
2017-04-19,28.046,28.783,28.021,28.34,134512,0
2017-04-20,28.34,28.832,28.069,28.734,338236,0
2017-04-21,28.685,29.571,28.488,29.373,186088,0
2017-04-24,30.112,30.112,29.127,29.423,195592,0
2017-04-25,29.669,30.407,29.521,30.112,513263,0
2017-04-26,30.013,30.308,29.767,29.964,356967,0
2017-04-27,29.964,30.112,28.783,28.931,247942,0
2017-04-28,28.98,28.98,28.192,28.242,181929,0
2017-05-01,28.292,28.488,27.652,28.39,375151,0
2017-05-02,28.34,28.537,28.192,28.439,228680,0
2017-05-03,28.242,28.292,27.602,27.799,245059,0
2017-05-04,27.848,28.144,27.406,27.652,244346,0
2017-05-05,27.848,28.094,27.356,28.094,177227,0
2017-05-08,27.996,28.094,27.061,27.061,163218,0
2017-05-09,27.159,27.652,26.963,27.553,250020,0
2017-05-10,27.504,28.292,27.43,28.192,148562,0
2017-05-11,27.946,28.094,27.307,27.381,123151,0
2017-05-12,27.258,27.258,26.667,26.815,188522,0
2017-05-15,26.842,27.636,26.842,27.487,106361,0
2017-05-16,27.636,27.636,26.941,27.189,253144,0
2017-05-17,26.544,27.189,26.495,27.09,292004,0
2017-05-18,26.991,27.388,26.842,27.288,261689,0
2017-05-19,27.239,27.884,26.941,27.537,193881,0
2017-05-22,27.685,28.231,27.388,27.834,213695,0
2017-05-23,27.983,27.983,27.537,27.834,123635,0
2017-05-24,27.933,28.182,27.537,27.735,203990,0
2017-05-25,27.884,28.182,27.537,27.586,148902,0
2017-05-26,27.586,27.933,27.288,27.537,292782,0
2017-05-30,27.537,28.132,27.537,27.884,203092,0
2017-05-31,27.983,28.033,27.487,27.785,164135,0
2017-06-01,27.884,29.025,27.636,28.975,182809,0
2017-06-02,29.174,29.571,28.807,29.025,212351,0
2017-06-05,29.124,29.124,28.43,28.529,120344,0
2017-06-06,28.281,28.281,27.537,27.586,192476,0
2017-06-07,27.685,28.281,27.586,28.182,188551,0
2017-06-08,28.082,29.025,27.785,28.479,156669,0
2017-06-09,28.678,29.323,28.231,28.975,188439,0
2017-06-12,28.975,30.067,28.975,30.067,212781,0
2017-06-13,30.117,30.117,28.876,29.124,225966,0
2017-06-14,29.075,29.174,28.777,29.124,173233,0
2017-06-15,28.727,29.174,28.43,28.975,108533,0
2017-06-16,27.636,29.099,27.636,28.876,329982,0
2017-06-19,29.075,29.124,28.827,28.975,109955,0
2017-06-20,28.926,28.926,28.578,28.777,135432,0
2017-06-21,28.777,28.926,28.628,28.777,239464,0
2017-06-22,28.876,29.223,28.777,28.975,209618,0
2017-06-23,29.075,29.72,29.075,29.472,1419797,0
2017-06-26,29.62,29.819,29.075,29.571,150989,0
2017-06-27,29.521,30.216,29.422,29.521,305171,0
2017-06-28,29.769,30.315,29.769,29.819,174098,0
2017-06-29,29.868,30.265,29.323,29.472,135973,0
2017-06-30,29.571,29.918,29.384,29.571,210416,0
2017-07-03,29.72,30.712,29.67,30.563,60817,0
2017-07-05,30.464,30.464,29.075,29.868,110300,0
2017-07-06,29.571,29.769,29.223,29.496,218969,0
2017-07-07,29.571,29.72,29.372,29.521,107689,0
2017-07-10,29.323,29.521,28.727,28.827,119467,0
2017-07-11,28.727,28.827,28.182,28.628,153446,0
2017-07-12,28.876,29.472,28.827,29.025,90505,0
2017-07-13,29.075,29.521,28.777,29.323,111347,0
2017-07-14,29.223,29.546,29.149,29.323,114190,0
2017-07-17,29.323,29.571,29.025,29.124,99937,0
2017-07-18,29.075,29.273,28.777,29.075,80646,0
2017-07-19,29.124,29.769,29.075,29.72,97331,0
2017-07-20,29.67,30.067,29.422,30.017,128839,0
2017-07-21,33.441,33.441,29.918,30.513,273810,0
2017-07-24,30.265,30.613,29.868,30.315,183106,0
2017-07-25,30.464,30.464,29.918,30.067,147449,0
2017-07-26,30.265,30.265,29.794,29.968,127006,0
2017-07-27,29.968,30.365,29.62,29.868,129373,0
2017-07-28,29.769,30.861,29.62,30.117,90951,0
2017-07-31,30.117,30.712,29.72,30.563,190475,0
2017-08-01,30.662,30.836,30.315,30.811,180701,0
2017-08-02,30.762,30.861,30.067,30.315,125764,0
2017-08-03,30.265,30.762,30.265,30.762,90284,0
2017-08-04,30.712,31.754,30.613,31.655,159425,0
2017-08-07,31.555,31.555,31.109,31.158,162859,0
2017-08-08,31.109,31.754,31.01,31.258,256901,0
2017-08-09,31.059,31.407,30.811,31.407,186453,0
2017-08-10,31.208,31.208,30.216,30.811,218730,0
2017-08-11,30.96,30.96,29.62,29.67,237962,0
2017-08-14,29.95,31.55,29.95,31.45,264649,0
2017-08-15,31.5,31.5,30.55,30.65,168353,0
2017-08-16,30.85,31.25,30.7,30.75,121320,0
2017-08-17,30.7,30.9,29.85,29.9,213904,0
2017-08-18,29.6,30.15,28.85,28.95,243834,0
2017-08-21,29,29.25,28.6,28.75,239341,0
2017-08-22,28.9,29.05,28.85,29,145856,0
2017-08-23,28.8,29.05,28.75,28.8,146241,0
2017-08-24,28.85,29.15,28.7,28.85,111767,0
2017-08-25,28.9,29.05,28.65,28.75,128285,0
2017-08-28,28.85,29.65,28.5,28.6,348419,0
2017-08-29,28.45,28.7,28.15,28.25,492548,0
2017-08-30,28.35,29.6,28.1,29.5,304398,0
2017-08-31,29.55,30.4,29.55,30.25,168083,0
2017-09-01,30.4,30.65,30,30.6,110695,0
2017-09-05,30.6,30.75,29.925,30.1,248722,0
2017-09-06,30.15,31.1,29.95,31,267815,0
2017-09-07,31,32,30.825,31.75,210582,0
2017-09-08,31.6,32.7,31.35,32.15,228797,0
2017-09-11,32.45,32.5,31.65,31.65,151664,0
2017-09-12,31.65,32.05,31.4,31.75,121836,0
2017-09-13,31.85,32,31.5,31.75,183209,0
2017-09-14,31.75,31.9,31.5,31.6,64813,0
2017-09-15,31.65,31.85,31.25,31.85,427922,0
2017-09-18,31.95,31.95,31.6,31.75,132101,0
2017-09-19,31.85,32.15,31.6,31.95,117992,0
2017-09-20,31.9,33.35,31.85,32.55,203122,0
2017-09-21,32.5,32.65,31.925,32,139534,0
2017-09-22,32,32.6,31.9,32.25,131662,0
2017-09-25,32.25,32.7,32.15,32.55,163300,0
2017-09-26,32.65,33.4,32.55,33.2,206280,0
2017-09-27,33.35,34.25,33.15,34.15,205491,0
2017-09-28,33.85,34.6,33.75,33.95,321102,0
2017-09-29,33.9,34.5,33.85,34.45,197877,0
2017-10-02,34.6,34.8,34,34.5,358311,0
2017-10-03,34.55,34.95,34.25,34.95,241389,0
2017-10-04,34.8,35,34.6,34.75,110707,0
2017-10-05,34.8,35.45,33.8,35.3,403890,0
2017-10-06,34.5,35.15,34.2,34.9,157049,0
2017-10-09,34.85,35.3,34.85,34.95,136133,0
2017-10-10,35.25,35.3,34.9,35.1,125065,0
2017-10-11,35.05,35.4,34.85,35.05,135059,0
2017-10-12,35,35.25,34.7,35.1,130371,0
2017-10-13,34.3,34.4,33.15,33.5,227787,0
2017-10-16,33.55,34.15,33.55,34.15,177678,0
2017-10-17,33.95,34.25,33.75,33.85,104743,0
2017-10-18,33.9,34.15,33.45,33.85,198507,0
2017-10-19,33.75,33.75,32.95,33.05,218522,0
2017-10-20,33.4,35,33.05,33.75,274302,0
2017-10-23,34,34,33.1,33.45,185392,0
2017-10-24,33.95,33.95,33.5,33.8,166327,0
2017-10-25,33.5,34.325,33.35,33.95,256082,0
2017-10-26,34,34.325,33.85,33.95,209086,0
2017-10-27,33.95,34.05,33.5,33.6,122433,0
2017-10-30,33.45,33.5,32.4,32.9,156500,0
2017-10-31,33,33.4,32.95,33.1,210003,0
2017-11-01,33.4,34,33.1,33.8,145457,0
2017-11-02,33.75,34.35,33.4,34.3,114896,0
2017-11-03,34.25,34.4,33.95,33.95,94622,0
2017-11-06,34.05,34.3,33.7,34.2,77193,0
2017-11-07,33.55,34.2,33.55,33.85,125903,0
2017-11-08,33.8,33.95,33.25,33.95,131197,0
2017-11-09,33.45,33.85,33.15,33.85,123287,0
2017-11-10,33.8,34.15,33.65,34.05,91010,0
