Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.155,15.367,15.056,15.111,396474,0
2005-02-28,15.09,15.255,14.995,15.137,217548,0
2005-03-01,15.111,15.358,15.056,15.297,273083,0
2005-03-02,15.199,15.314,15.013,15.013,146790,0
2005-03-03,15.314,15.431,15.09,15.217,276202,0
2005-03-04,15.367,15.599,15.217,15.51,356693,0
2005-03-07,15.482,15.718,15.323,15.323,240315,0
2005-03-08,15.255,15.332,15.199,15.217,190875,0
2005-03-09,15.339,15.339,15.119,15.119,107933,0
2005-03-10,15.255,15.255,15.013,15.119,130881,0
2005-03-11,15.225,15.255,15.041,15.137,126354,0
2005-03-14,15.09,15.255,15.023,15.103,82606,0
2005-03-15,15.082,15.255,15.041,15.073,108233,0
2005-03-16,15.032,15.137,14.879,14.97,233166,0
2005-03-17,15.032,15.073,14.803,14.879,143605,0
2005-03-18,14.854,14.978,14.667,14.755,381086,0
2005-03-21,14.796,14.887,14.667,14.728,157403,0
2005-03-22,14.653,15.073,14.653,14.887,122267,0
2005-03-23,14.692,14.837,14.576,14.595,392498,0
2005-03-24,14.692,14.755,14.595,14.667,202605,0
2005-03-28,14.667,14.871,14.551,14.576,272681,0
2005-03-29,14.629,14.764,14.349,14.392,196621,0
2005-03-30,14.585,14.611,14.358,14.603,67870,0
2005-03-31,14.501,14.603,14.309,14.603,196687,0
2005-04-01,14.585,14.736,14.3,14.331,113318,0
2005-04-04,14.331,14.45,14.15,14.419,241371,0
2005-04-05,14.501,14.51,14.276,14.276,115844,0
2005-04-06,14.258,15.004,14.258,14.518,357294,0
2005-04-07,14.653,14.653,14.493,14.493,143790,0
2005-04-08,14.62,14.676,14.292,14.292,117919,0
2005-04-11,14.292,14.442,14.241,14.25,134312,0
2005-04-12,14.25,14.401,13.923,14.284,257765,0
2005-04-13,14.392,14.392,13.949,13.973,204561,0
2005-04-14,14.116,14.284,13.707,13.788,334076,0
2005-04-15,13.788,13.896,13.715,13.762,441995,0
2005-04-18,13.831,13.981,13.688,13.715,195296,0
2005-04-19,13.998,14.41,13.731,13.848,203297,0
2005-04-20,13.746,13.762,13.345,13.537,367110,0
2005-04-21,13.555,14.007,13.555,13.949,203298,0
2005-04-22,13.981,14.099,13.746,13.848,168362,0
2005-04-25,13.932,14.123,13.772,14.123,235627,0
2005-04-26,13.998,14.123,13.848,13.949,176180,0
2005-04-27,13.914,14.029,13.755,13.957,199959,0
2005-04-28,13.813,13.957,13.788,13.831,142294,0
2005-04-29,13.831,14.099,13.653,13.998,232450,0
2005-05-02,13.989,14.158,13.738,13.998,125695,0
2005-05-03,13.914,14.022,13.796,13.981,355204,0
2005-05-04,14.107,14.401,13.932,14.401,366540,0
2005-05-05,14.292,14.611,14.241,14.459,108781,0
2005-05-06,14.62,14.629,14.233,14.401,75174,0
2005-05-09,14.401,14.736,14.241,14.709,185451,0
2005-05-10,14.676,14.676,14.341,14.384,184226,0
2005-05-11,14.349,14.442,14.022,14.276,99218,0
2005-05-12,14.258,14.268,13.896,13.998,127044,0
2005-05-13,13.998,14.047,13.822,13.949,143661,0
2005-05-16,13.923,14.468,13.923,14.401,192391,0
2005-05-17,14.341,14.746,14.268,14.667,139661,0
2005-05-18,14.787,14.871,14.667,14.796,88895,0
2005-05-19,14.787,14.787,14.484,14.569,101813,0
2005-05-20,14.653,14.653,14.427,14.62,87260,0
2005-05-23,14.646,14.936,14.62,14.906,159540,0
2005-05-24,13.932,14.501,13.923,14.427,269829,0
2005-05-25,14.276,14.292,13.998,14.174,287323,0
2005-05-26,13.738,14.258,13.731,14.182,534847,0
2005-05-27,14.141,14.174,13.879,14.038,149055,0
2005-05-31,13.914,14.116,13.688,13.715,326739,0
2005-06-01,13.755,13.981,13.605,13.981,202849,0
2005-06-02,13.848,13.957,13.653,13.78,108792,0
2005-06-03,13.796,13.941,13.636,13.731,54549,0
2005-06-06,13.746,13.949,13.628,13.738,87942,0
2005-06-07,13.772,14.029,13.662,13.788,200737,0
2005-06-08,13.796,14.427,13.746,14.292,393984,0
2005-06-09,14.284,14.923,14.174,14.871,414375,0
2005-06-10,14.764,14.936,14.542,14.914,484590,0
2005-06-13,14.828,15.225,14.828,15.082,308650,0
2005-06-14,15.041,15.28,14.961,15.247,396616,0
2005-06-15,15.288,16.323,15.288,15.92,1098086,0
2005-06-16,15.945,15.945,15.592,15.776,166025,0
2005-06-17,15.869,16.087,15.701,15.953,551782,0
2005-06-20,15.927,16.298,15.894,16.094,280175,0
2005-06-21,16.113,16.203,15.641,15.86,150999,0
2005-06-22,15.785,15.953,15.339,15.641,232761,0
2005-06-23,15.616,15.768,14.952,15.128,193190,0
2005-06-24,14.978,15.004,14.646,14.879,198284,0
2005-06-27,14.854,15.146,14.854,14.995,284807,0
2005-06-28,13.966,14.944,13.848,14.728,422046,0
2005-06-29,14.595,15.208,14.595,15.095,507133,0
2005-06-30,15.137,15.155,14.944,14.995,173324,0
2005-07-01,15.095,15.271,15.032,15.255,147682,0
2005-07-05,15.225,15.255,15.048,15.128,310930,0
2005-07-06,15.128,15.128,14.871,15.023,232796,0
2005-07-07,14.871,15.164,14.728,14.961,337086,0
2005-07-08,15.041,15.217,14.944,15.199,240294,0
2005-07-11,15.073,15.358,15.073,15.358,203637,0
2005-07-12,15.44,15.501,15.065,15.473,180790,0
2005-07-13,15.473,15.51,15.155,15.19,207284,0
2005-07-14,15.271,15.501,15.182,15.358,279118,0
2005-07-15,15.263,15.455,15.263,15.339,190795,0
2005-07-18,15.383,15.431,15.28,15.297,196713,0
2005-07-19,15.305,15.501,15.241,15.482,69424,0
2005-07-20,15.424,15.878,15.28,15.826,132338,0
2005-07-21,15.902,16.094,15.751,15.808,162151,0
2005-07-22,16.306,16.34,15.953,16.228,241158,0
2005-07-25,16.137,16.212,15.718,15.718,177614,0
2005-07-26,15.852,16.026,15.641,15.8,125783,0
2005-07-27,15.834,15.844,15.667,15.751,74698,0
2005-07-28,15.92,16.026,15.633,15.886,82797,0
2005-07-29,15.8,15.985,15.694,15.826,61040,0
2005-08-01,15.869,16.002,15.709,15.86,69623,0
2005-08-02,15.869,16.13,15.776,16.036,118414,0
2005-08-03,16.01,16.113,15.886,16.036,123699,0
2005-08-04,15.969,16.036,15.894,15.894,113901,0
2005-08-05,15.927,15.927,15.718,15.742,119519,0
2005-08-08,15.792,15.945,15.718,15.737,59271,0
2005-08-09,15.902,15.927,15.667,15.676,53090,0
2005-08-10,15.852,15.886,15.393,15.599,99178,0
2005-08-11,15.559,16.104,15.559,15.684,87138,0
2005-08-12,15.606,15.727,15.28,15.339,209176,0
2005-08-15,15.415,15.491,15.146,15.217,261363,0
2005-08-16,15.128,15.332,15.128,15.19,150237,0
2005-08-17,15.173,15.393,15.137,15.348,75686,0
2005-08-18,15.323,15.323,15.023,15.032,242333,0
2005-08-19,15.048,15.19,14.978,15.065,90063,0
2005-08-22,15.095,15.217,14.755,14.854,274611,0
2005-08-23,14.77,15.173,14.77,15.073,287751,0
2005-08-24,15.032,15.241,14.995,15.065,233081,0
2005-08-25,15.065,15.393,15.065,15.358,211448,0
2005-08-26,15.367,15.375,15.111,15.182,123252,0
2005-08-29,15.173,15.271,14.987,15.146,106098,0
2005-08-30,15.164,15.247,15.004,15.056,84991,0
2005-08-31,14.995,15.358,14.995,15.263,93004,0
2005-09-01,15.255,15.358,14.906,14.944,204000,0
2005-09-02,14.906,15.041,14.676,14.77,220961,0
2005-09-06,14.828,14.97,14.709,14.97,109151,0
2005-09-07,14.961,15.09,14.803,15.09,112860,0
2005-09-08,14.995,15.255,14.62,15.056,332379,0
2005-09-09,15.056,15.271,15.056,15.231,66955,0
2005-09-12,15.288,15.447,15.09,15.271,190495,0
2005-09-13,15.314,15.314,15.041,15.073,199058,0
2005-09-14,15.082,15.164,14.685,14.787,308070,0
2005-09-15,14.779,14.787,14.667,14.755,113566,0
2005-09-16,14.845,14.879,14.535,14.56,547346,0
2005-09-19,14.595,14.77,14.41,14.736,259896,0
2005-09-20,14.676,15.082,14.477,14.484,197169,0
2005-09-21,14.435,14.501,14.268,14.401,115050,0
2005-09-22,14.367,14.779,14.367,14.569,374645,0
2005-09-23,14.526,15.082,14.518,14.845,298319,0
2005-09-26,14.871,15.041,14.637,14.646,112532,0
2005-09-27,14.603,14.923,14.603,14.728,156549,0
2005-09-28,14.787,15.225,14.787,15.09,376955,0
2005-09-29,15.082,15.199,14.837,15.128,116944,0
2005-09-30,15.032,15.173,14.828,15.048,106757,0
2005-10-03,15.023,15.255,14.796,14.803,134171,0
2005-10-04,14.809,15.128,14.755,14.77,82762,0
2005-10-05,14.692,14.879,14.123,14.132,148568,0
2005-10-06,14.116,14.459,13.822,14.083,177527,0
2005-10-07,14.258,14.341,14.038,14.056,236766,0
2005-10-10,14.166,14.207,13.932,14.056,74718,0
2005-10-11,14.191,14.459,14.182,14.241,176490,0
2005-10-12,14.166,14.392,14.056,14.174,219312,0
2005-10-13,14.141,14.45,14.022,14.331,144640,0
2005-10-14,14.442,14.45,14.107,14.435,82897,0
2005-10-17,14.435,14.435,13.973,14.358,85277,0
2005-10-18,14.258,14.906,14.083,14.887,352864,0
2005-10-19,14.653,15.455,14.653,15.367,314873,0
2005-10-20,15.255,16.06,15.231,15.834,452694,0
2005-10-21,15.792,16.154,15.792,16.094,301479,0
2005-10-24,16.113,16.892,16.113,16.85,464263,0
2005-10-25,17.186,17.259,16.765,16.85,277279,0
2005-10-26,16.933,17.301,16.691,16.74,240723,0
2005-10-27,16.574,16.859,16.48,16.613,167356,0
2005-10-28,16.715,16.949,16.648,16.859,157589,0
2005-10-31,16.941,17.134,16.859,17.108,182922,0
2005-11-01,17.06,17.235,17.028,17.204,183509,0
2005-11-02,17.118,17.427,17.118,17.394,193121,0
2005-11-03,17.472,17.529,17.403,17.472,216724,0
2005-11-04,17.463,17.519,17.37,17.519,142259,0
2005-11-07,17.519,17.765,17.419,17.519,148079,0
2005-11-08,17.419,17.512,17.363,17.463,226405,0
2005-11-09,17.479,17.479,17.251,17.301,126610,0
2005-11-10,17.411,17.411,16.993,17.355,145462,0
2005-11-11,17.269,17.411,17.169,17.328,101589,0
2005-11-14,17.355,17.394,17.186,17.243,60470,0
2005-11-15,17.31,17.347,16.916,17.028,107544,0
2005-11-16,16.91,17.035,16.64,16.748,128502,0
2005-11-17,16.818,17.186,16.8,17.108,59937,0
2005-11-18,17.285,17.285,17.044,17.161,91942,0
2005-11-21,17.151,17.204,16.809,17.151,165963,0
2005-11-22,17.108,17.363,17.108,17.277,117924,0
2005-11-23,17.243,17.519,17.143,17.444,171446,0
2005-11-25,17.444,17.479,17.388,17.436,47159,0
2005-11-28,17.355,17.436,17.151,17.204,78813,0
2005-11-29,17.38,17.563,17.355,17.563,119810,0
2005-11-30,17.388,17.614,17.37,17.512,155433,0
2005-12-01,17.504,18.191,17.472,18.133,156631,0
2005-12-02,18.033,18.141,17.846,18.092,74676,0
2005-12-05,18.157,18.268,17.9,18.191,162373,0
2005-12-06,18.285,18.316,18.141,18.276,83879,0
2005-12-07,18.276,18.276,17.922,18.04,82572,0
2005-12-08,17.948,18.402,17.948,18.276,143389,0
2005-12-09,18.1,18.343,17.831,18.125,130000,0
2005-12-12,17.999,18.225,17.806,18.092,80961,0
2005-12-13,18.073,18.174,17.806,17.991,65258,0
2005-12-14,18.025,18.208,17.771,17.787,175364,0
2005-12-15,17.9,17.9,17.259,17.454,155584,0
2005-12-16,17.436,17.874,17.436,17.779,337575,0
2005-12-19,17.545,17.815,17.355,17.436,183036,0
2005-12-20,17.436,18.016,17.436,17.892,164891,0
2005-12-21,18.025,18.025,17.713,17.855,126497,0
2005-12-22,17.787,18.191,17.787,18.073,194113,0
2005-12-23,18.109,18.191,18.033,18.04,53613,0
2005-12-27,18.1,18.174,17.663,17.671,93910,0
2005-12-28,17.9,18.125,17.797,18.04,97133,0
2005-12-29,17.948,18.36,17.948,18.073,127767,0
2005-12-30,18.04,18.285,17.831,18.04,125809,0
2006-01-03,18.125,18.259,17.779,18.232,128628,0
2006-01-04,18.276,18.276,17.363,17.931,189871,0
2006-01-05,17.84,18.947,17.553,18.35,850395,0
2006-01-06,18.695,18.913,18.294,18.695,290171,0
2006-01-09,18.569,19.055,18.569,19.055,260495,0
2006-01-10,19.03,19.534,18.896,18.938,322078,0
2006-01-11,18.957,19.191,18.695,18.862,447006,0
2006-01-12,18.729,18.966,18.652,18.779,460222,0
2006-01-13,18.947,19.105,18.821,18.981,248967,0
2006-01-17,18.685,19.527,18.685,19.527,327535,0
2006-01-18,19.255,19.283,18.93,19.265,267595,0
2006-01-19,19.198,19.994,19.198,19.994,471900,0
2006-01-20,20.072,20.072,19.651,20.003,295881,0
2006-01-23,20.08,20.7,19.887,20.7,540922,0
2006-01-24,20.749,20.749,20.373,20.657,306215,0
2006-01-25,20.591,20.868,20.533,20.765,211720,0
2006-01-26,20.414,20.749,20.047,20.541,596564,0
2006-01-27,20.541,20.624,20.364,20.541,213723,0
2006-01-30,20.441,20.74,20.423,20.507,605010,0
2006-01-31,20.094,20.843,19.776,20.666,489602,0
2006-02-01,20.533,21.419,20.047,21.103,585230,0
2006-02-02,20.942,21.287,20.707,20.874,199483,0
2006-02-03,20.774,21.12,20.756,20.859,182567,0
2006-02-06,20.96,21.379,20.835,21.363,175226,0
2006-02-07,21.296,21.296,20.917,21.168,272253,0
2006-02-08,21.253,21.496,20.96,21.402,170047,0
2006-02-09,21.48,21.48,21.111,21.185,200849,0
2006-02-10,21.137,21.655,21.137,21.629,226128,0
2006-02-13,21.538,21.538,20.892,20.917,182410,0
2006-02-14,20.835,20.96,20.575,20.666,367703,0
2006-02-15,20.541,20.749,20.256,20.74,286177,0
2006-02-16,20.792,20.925,20.74,20.917,189657,0
2006-02-17,21.002,21.002,20.674,20.765,91396,0
2006-02-21,20.874,20.874,20.064,20.119,244908,0
2006-02-22,20.119,20.373,19.853,19.919,303377,0
2006-02-23,20.003,20.119,19.677,19.785,387789,0
2006-02-24,19.879,19.879,19.625,19.703,220793,0
2006-02-27,19.828,20.089,19.651,20.039,501515,0
2006-02-28,19.61,19.809,18.669,19.643,496547,0
2006-03-01,19.742,20.08,19.457,19.912,406742,0
2006-03-02,19.912,20.214,19.844,20.055,321866,0
2006-03-03,20.055,20.272,19.752,20.101,272120,0
2006-03-06,20.256,20.256,19.978,20.03,180336,0
2006-03-07,20.064,20.144,19.617,20.03,181983,0
2006-03-08,20.127,20.322,19.879,20.162,279785,0
2006-03-09,20.239,20.287,19.994,20.039,161613,0
2006-03-10,20.119,20.471,20.012,20.373,129492,0
2006-03-13,20.373,20.471,20.287,20.457,176071,0
2006-03-14,20.381,20.432,20.039,20.33,156639,0
2006-03-15,20.432,20.432,20.072,20.313,160733,0
2006-03-16,20.414,20.423,20.11,20.136,244676,0
2006-03-17,19.534,20.256,19.534,20.188,464192,0
2006-03-20,20.119,20.338,20.08,20.322,256479,0
2006-03-21,20.373,20.373,19.703,19.718,220066,0
2006-03-22,19.643,20.223,19.389,19.828,332629,0
2006-03-23,19.87,20.162,19.703,20.136,284800,0
2006-03-24,20.012,20.272,20.012,20.119,187169,0
2006-03-27,20.153,20.162,20.047,20.119,85317,0
2006-03-28,20.153,20.153,20.064,20.136,214496,0
2006-03-29,20.18,21.002,20.18,20.995,230415,0
2006-03-30,20.978,21.035,20.471,20.684,179654,0
2006-03-31,20.7,20.792,20.471,20.749,265493,0
2006-04-03,20.9,20.969,20.707,20.96,238431,0
2006-04-04,20.96,21.041,20.649,20.868,306245,0
2006-04-05,21.017,21.379,20.08,20.6,316361,0
2006-04-06,20.716,20.716,19.994,20.136,207563,0
2006-04-07,20.231,20.488,20.08,20.08,183992,0
2006-04-10,20.08,20.144,19.785,20.047,172127,0
2006-04-11,20.047,20.119,19.951,19.987,308294,0
2006-04-12,20.153,20.214,19.785,19.912,303230,0
2006-04-13,20.03,20.047,19.735,19.919,88533,0
2006-04-17,20.094,20.094,19.711,19.735,352923,0
2006-04-18,19.897,19.897,19.212,19.221,386821,0
2006-04-19,19.274,19.382,18.957,19.115,418112,0
2006-04-20,19.166,19.309,18.803,19.212,321459,0
2006-04-21,19.34,19.552,19.166,19.509,237072,0
2006-04-24,19.543,19.844,19.457,19.703,148961,0
2006-04-25,19.776,19.836,19.283,19.449,143257,0
2006-04-26,19.844,20.373,19.735,20.047,145618,0
2006-04-27,19.978,20.355,19.366,19.951,238803,0
2006-04-28,19.785,20.239,19.601,20.072,189099,0
2006-05-01,20.094,20.33,19.87,20.039,159209,0
2006-05-02,20.021,20.541,20.021,20.48,193458,0
2006-05-03,20.414,20.541,20.263,20.457,185221,0
2006-05-04,20.457,20.615,20.287,20.39,230018,0
2006-05-05,20.639,21.411,20.624,21.075,267448,0
2006-05-08,21.103,21.103,20.615,20.852,134404,0
2006-05-09,20.951,21.041,20.649,20.825,257245,0
2006-05-10,20.859,20.859,20.287,20.465,82715,0
2006-05-11,20.465,20.465,19.969,19.978,133575,0
2006-05-12,20.012,20.582,19.836,19.994,156178,0
2006-05-15,19.904,20.064,19.474,19.625,175723,0
2006-05-16,19.711,20.338,19.711,20.072,115469,0
2006-05-17,20.101,20.101,19.376,19.635,330309,0
2006-05-18,19.752,19.978,19.552,19.711,181812,0
2006-05-19,19.558,20.136,19.483,19.969,177039,0
2006-05-22,19.919,20.45,19.443,20.119,250635,0
2006-05-23,20.256,20.693,20.08,20.206,180416,0
2006-05-24,20.119,20.432,19.912,20.272,272668,0
2006-05-25,20.45,20.48,20.11,20.48,218864,0
2006-05-26,20.591,20.591,20.11,20.197,83108,0
2006-05-30,20.197,20.556,19.836,19.844,163680,0
2006-05-31,19.943,20.272,19.887,20.247,238523,0
2006-06-01,20.303,20.7,20.287,20.507,225860,0
2006-06-02,20.632,20.674,20.119,20.432,248813,0
2006-06-05,20.33,20.575,19.776,19.919,246741,0
2006-06-06,20.055,20.055,19.317,19.677,157557,0
2006-06-07,19.643,19.904,19.366,19.491,105010,0
2006-06-08,19.376,19.376,18.417,19.198,155970,0
2006-06-09,19.175,19.434,19.039,19.097,107468,0
2006-06-12,19.071,19.183,18.51,18.643,157039,0
2006-06-13,18.763,19.08,18.241,18.47,185575,0
2006-06-14,18.426,18.853,18.117,18.846,233881,0
2006-06-15,18.966,19.566,18.853,19.389,114837,0
2006-06-16,19.407,19.703,19.014,19.131,634780,0
2006-06-19,19.221,19.221,18.368,18.5,106601,0
2006-06-20,18.553,18.746,18.307,18.544,107851,0
2006-06-21,18.62,18.988,18.452,18.612,95102,0
2006-06-22,18.519,18.729,18.251,18.426,108123,0
2006-06-23,18.343,18.661,18.241,18.452,73010,0
2006-06-26,18.528,19.055,18.461,18.83,68624,0
2006-06-27,18.871,19.062,18.073,18.276,150937,0
2006-06-28,18.402,18.493,17.931,18.417,119104,0
2006-06-29,18.612,19.255,18.294,19.039,270186,0
2006-06-30,19.149,19.274,18.586,19.191,573413,0
2006-07-03,19.283,19.283,18.677,18.821,91766,0
2006-07-05,18.737,19.149,18.461,18.938,226341,0
2006-07-06,19.055,19.291,18.704,19.283,79054,0
2006-07-07,18.862,19.861,18.259,18.259,195307,0
2006-07-10,18.368,19.071,18.36,18.713,165732,0
2006-07-11,18.755,19.407,18.528,19.255,304363,0
2006-07-12,19.183,19.919,18.846,19.543,264944,0
2006-07-13,19.465,19.509,18.729,18.83,177852,0
2006-07-14,18.795,19.014,18.259,18.803,245517,0
2006-07-17,19.08,19.08,18.251,18.443,275948,0
2006-07-18,18.5,19.793,18.5,19.543,200170,0
2006-07-19,19.543,20.197,19.206,20.171,217147,0
2006-07-20,20.223,20.278,19.34,19.552,218950,0
2006-07-21,19.534,19.534,18.334,18.478,217272,0
2006-07-24,18.569,19.105,18.394,19.08,143720,0
2006-07-25,19.021,19.08,18.276,18.62,340475,0
2006-07-26,18.519,18.896,17.892,18.417,231942,0
2006-07-27,18.535,18.652,17.732,17.748,322031,0
2006-07-28,17.864,18.394,17.787,18.125,283627,0
2006-07-31,18.15,18.612,18.066,18.394,424599,0
2006-08-01,18.285,18.493,18.016,18.394,188674,0
2006-08-02,18.493,18.896,18.301,18.478,121534,0
2006-08-03,18.343,18.83,18.285,18.47,203128,0
2006-08-04,18.695,19.021,18.141,18.218,252324,0
2006-08-07,18.133,18.603,17.94,18.384,208988,0
2006-08-08,18.375,18.862,18.334,18.51,205454,0
2006-08-09,18.677,18.972,18.375,18.41,215683,0
2006-08-10,18.334,18.771,18.232,18.62,203210,0
2006-08-11,18.553,18.746,18.47,18.594,146350,0
2006-08-14,18.755,19.157,18.629,18.812,150593,0
2006-08-15,19.021,19.527,18.812,18.997,108782,0
2006-08-16,19.123,19.376,18.862,18.938,211917,0
2006-08-17,18.83,19.115,18.83,18.853,246609,0
2006-08-18,18.947,19.055,18.737,18.88,266635,0
2006-08-21,18.755,19.131,18.603,18.862,157257,0
2006-08-22,18.795,19.283,18.795,19.123,195731,0
2006-08-23,19.198,19.247,18.729,18.853,202689,0
2006-08-24,18.853,19.014,18.612,18.812,124043,0
2006-08-25,18.704,18.957,18.704,18.862,141400,0
2006-08-28,18.83,19.325,18.786,19.212,150477,0
2006-08-29,19.229,19.274,18.746,18.981,244890,0
2006-08-30,19.062,19.617,19.062,19.325,193049,0
2006-08-31,19.443,20.012,19.443,19.776,211606,0
2006-09-01,19.844,20.08,19.617,19.933,101192,0
2006-09-05,19.912,20.055,19.635,19.933,115673,0
2006-09-06,19.768,19.919,19.617,19.844,139609,0
2006-09-07,19.711,19.912,19.566,19.591,124007,0
2006-09-08,19.583,19.809,19.527,19.583,97742,0
2006-09-11,19.426,19.474,18.871,18.988,145086,0
2006-09-12,18.947,19.87,18.947,19.861,102096,0
2006-09-13,19.919,20.047,19.752,19.919,121985,0
2006-09-14,19.919,20.047,19.836,19.897,95510,0
2006-09-15,20.094,20.162,19.785,19.844,618324,0
2006-09-18,19.742,19.912,19.534,19.879,235508,0
2006-09-19,19.912,19.951,19.398,19.583,122985,0
2006-09-20,19.735,20.003,19.711,19.87,115831,0
2006-09-21,19.994,20.08,19.742,19.919,82224,0
2006-09-22,19.926,19.943,19.407,19.635,114196,0
2006-09-25,19.711,19.994,19.66,19.904,74300,0
2006-09-26,19.943,20.08,19.693,19.943,100391,0
2006-09-27,19.819,20.08,19.776,20.08,83807,0
2006-09-28,20.162,20.206,19.793,19.828,144870,0
2006-09-29,19.768,20.08,19.711,19.711,164900,0
2006-10-02,19.643,19.809,18.905,18.972,304667,0
2006-10-03,18.913,19.283,18.629,18.853,364682,0
2006-10-04,19.283,19.325,19.062,19.265,239787,0
2006-10-05,19.325,19.904,19.265,19.693,253348,0
2006-10-06,19.583,19.836,19.166,19.212,151894,0
2006-10-09,19.123,19.643,19.047,19.566,155620,0
2006-10-10,19.66,19.785,18.957,19.601,221815,0
2006-10-11,19.457,19.761,19.366,19.519,87064,0
2006-10-12,19.651,19.987,19.643,19.987,178983,0
2006-10-13,20.064,20.206,20.012,20.072,187598,0
2006-10-16,20.119,20.162,19.969,20.119,120454,0
2006-10-17,19.978,20.119,19.861,20.119,89469,0
2006-10-18,20.119,20.33,20.064,20.256,245400,0
2006-10-19,20.171,20.765,19.87,20.74,248331,0
2006-10-20,20.868,20.978,20.364,20.749,239862,0
2006-10-23,20.624,21.162,20.465,20.995,244197,0
2006-10-24,20.96,20.969,20.624,20.908,202810,0
2006-10-25,20.96,20.969,20.488,20.734,128962,0
2006-10-26,20.765,20.96,20.457,20.917,140715,0
2006-10-27,20.925,20.925,20.471,20.533,68427,0
2006-10-30,20.498,20.835,20.296,20.624,148047,0
2006-10-31,20.591,20.684,20.11,20.296,291389,0
2006-11-01,20.338,20.397,20.003,20.214,238708,0
2006-11-02,20.119,20.441,19.912,20.338,160600,0
2006-11-03,20.707,20.835,20.256,20.632,175981,0
2006-11-06,20.541,20.756,20.498,20.707,172358,0
2006-11-07,20.707,20.96,20.405,20.423,209464,0
2006-11-08,20.397,20.868,20.397,20.7,64567,0
2006-11-09,20.809,20.817,20.127,20.287,257461,0
2006-11-10,20.322,20.632,20.322,20.624,84838,0
2006-11-13,20.556,20.749,20.397,20.582,107201,0
2006-11-14,20.541,20.575,20.171,20.296,233878,0
2006-11-15,20.214,20.33,20.072,20.153,267033,0
2006-11-16,20.18,20.322,20.162,20.287,110435,0
2006-11-17,20.287,20.296,19.685,19.742,174382,0
2006-11-20,19.718,19.887,19.527,19.793,97945,0
2006-11-21,19.951,20.08,19.828,20.064,144513,0
2006-11-22,20.064,20.08,19.669,19.685,55323,0
2006-11-24,19.643,19.651,19.527,19.552,28119,0
2006-11-27,19.491,19.575,18.821,18.888,254497,0
2006-11-28,18.803,19.175,18.578,18.905,189368,0
2006-11-29,18.997,19.212,18.821,18.957,288825,0
2006-11-30,19.265,19.265,18.786,19.08,473486,0
2006-12-01,19.039,19.34,18.47,18.871,126917,0
2006-12-04,18.981,19.348,18.905,19.309,93508,0
2006-12-05,19.417,19.703,19.131,19.274,121374,0
2006-12-06,19.166,19.309,19.03,19.14,90531,0
2006-12-07,19.206,19.382,19.047,19.071,84944,0
2006-12-08,19.047,19.175,18.755,18.981,104211,0
2006-12-11,18.905,19.071,18.603,18.636,131124,0
2006-12-12,18.612,18.685,18.066,18.41,133918,0
2006-12-13,18.435,18.594,18.1,18.208,192939,0
2006-12-14,18.285,18.643,18.191,18.343,103523,0
2006-12-15,18.343,18.603,18.082,18.1,311106,0
2006-12-18,18.1,18.47,17.596,17.638,166085,0
2006-12-19,17.588,17.964,17.538,17.723,184114,0
2006-12-20,17.765,17.846,17.489,17.604,156747,0
2006-12-21,17.553,17.797,17.355,17.427,133395,0
2006-12-22,17.454,17.723,17.427,17.579,101355,0
2006-12-26,17.622,18.417,17.622,18.04,206829,0
2006-12-27,18.117,18.685,18.1,18.519,145371,0
2006-12-28,18.544,18.838,18.528,18.612,136179,0
2006-12-29,18.553,18.957,18.553,18.652,261251,0
2007-01-03,18.821,19.198,18.384,18.62,199780,0
2007-01-04,16.547,17.846,16.547,17.001,515782,0
2007-01-05,16.874,17.228,16.574,16.74,367800,0
2007-01-08,16.699,16.892,16.565,16.732,200110,0
2007-01-09,16.715,16.774,16.48,16.74,281244,0
2007-01-10,16.674,16.765,16.43,16.683,238003,0
2007-01-11,17.355,17.855,17.186,17.444,409624,0
2007-01-12,17.489,18.2,17.37,18.059,360827,0
2007-01-16,18.092,18.208,17.277,17.319,361790,0
2007-01-17,17.228,17.427,17.186,17.38,163411,0
2007-01-18,17.394,17.472,17.028,17.161,190021,0
2007-01-19,17.292,17.991,17.067,17.529,193819,0
2007-01-22,17.779,17.779,17.143,17.213,174676,0
2007-01-23,17.277,17.831,17.277,17.604,181613,0
2007-01-24,17.671,17.713,17.512,17.596,148264,0
2007-01-25,17.647,17.68,17.151,17.228,117981,0
2007-01-26,17.319,17.347,16.925,17.301,95061,0
2007-01-29,17.243,17.388,17.091,17.134,176042,0
2007-01-30,17.213,17.704,17.213,17.604,175082,0
2007-01-31,17.631,17.631,17.277,17.512,219240,0
2007-02-01,17.553,17.771,17.394,17.588,135893,0
2007-02-02,17.596,17.614,17.411,17.411,112878,0
2007-02-05,17.403,17.479,16.901,17.019,291919,0
2007-02-06,17.134,17.411,17.067,17.269,131286,0
2007-02-07,17.347,17.529,17.186,17.38,94644,0
2007-02-08,17.411,17.411,17.118,17.143,71810,0
2007-02-09,17.178,17.519,17.067,17.091,78987,0
2007-02-12,17.151,17.37,17.151,17.243,111723,0
2007-02-13,17.328,17.688,17.235,17.68,184552,0
2007-02-14,17.713,17.713,17.251,17.328,100694,0
2007-02-15,17.489,17.489,17.235,17.269,98845,0
2007-02-16,17.277,17.403,17.083,17.269,96981,0
2007-02-20,17.292,17.739,17.213,17.704,193317,0
2007-02-21,17.638,18.016,17.622,17.771,96339,0
2007-02-22,17.756,18.016,17.545,17.713,125796,0
2007-02-23,17.732,18.049,17.704,17.739,117302,0
2007-02-26,17.779,17.991,17.647,17.765,125143,0
2007-02-27,17.454,17.723,17.194,17.235,243569,0
2007-02-28,17.489,18.259,17.489,17.688,375482,0
2007-03-01,17.355,17.931,17.213,17.638,136704,0
2007-03-02,17.695,18.276,17.285,17.328,264699,0
2007-03-05,17.169,17.614,17.028,17.035,152606,0
2007-03-06,17.269,17.671,17.269,17.588,157132,0
2007-03-07,17.614,17.779,17.235,17.251,125641,0
2007-03-08,17.454,17.704,17.099,17.228,146568,0
2007-03-09,17.337,17.529,17.243,17.497,74487,0
2007-03-12,17.529,17.663,17.328,17.647,82939,0
2007-03-13,17.519,17.695,17.319,17.403,217612,0
2007-03-14,17.614,17.779,17.328,17.472,201975,0
2007-03-15,17.512,17.713,17.463,17.713,111030,0
2007-03-16,17.704,17.855,17.427,17.444,257237,0
2007-03-19,17.519,17.948,17.519,17.797,91385,0
2007-03-20,17.822,18.033,17.695,17.922,127179,0
2007-03-21,17.982,18.51,17.883,18.5,82629,0
2007-03-22,18.493,18.629,18.35,18.478,194020,0
2007-03-23,17.579,19.021,17.235,18.871,1116618,0
2007-03-26,18.972,19.332,18.838,19.071,443574,0
2007-03-27,19.062,19.062,18.771,18.905,212394,0
2007-03-28,18.938,19.558,18.938,19.443,469446,0
2007-03-29,19.643,19.693,19.283,19.483,148173,0
2007-03-30,19.474,19.879,19.407,19.761,301062,0
2007-04-02,19.897,20.632,19.897,20.188,243243,0
2007-04-03,20.188,20.214,19.933,19.951,211772,0
2007-04-04,19.96,19.96,19.183,19.206,440752,0
2007-04-05,18.737,19.283,18.394,18.594,652390,0
2007-04-09,18.452,18.586,17.797,18.47,485842,0
2007-04-10,18.535,18.685,18.452,18.51,169737,0
2007-04-11,18.553,18.578,18.208,18.5,310985,0
2007-04-12,18.478,18.629,18.452,18.47,264726,0
2007-04-13,18.544,18.603,18.426,18.51,193119,0
2007-04-16,18.771,19.449,18.771,19.332,316922,0
2007-04-17,19.255,19.291,18.966,19.291,152130,0
2007-04-18,19.238,19.291,19.03,19.08,173668,0
2007-04-19,18.981,19.5,18.981,19.457,281695,0
2007-04-20,19.776,19.776,19.474,19.601,223655,0
2007-04-23,19.527,19.761,19.483,19.509,189615,0
2007-04-24,19.527,19.625,19.398,19.417,162165,0
2007-04-25,19.5,20.003,19.5,19.912,189350,0
2007-04-26,19.943,20.136,19.761,20.11,236632,0
2007-04-27,20.206,20.303,20.021,20.119,186342,0
2007-04-30,20.223,20.278,19.417,19.426,290172,0
2007-05-01,19.238,19.457,19.039,19.457,248132,0
2007-05-02,19.519,20.039,19.474,19.904,174849,0
2007-05-03,20.144,20.33,20.047,20.136,263159,0
2007-05-04,20.021,20.272,19.994,20.223,147952,0
2007-05-07,20.162,20.272,19.887,20.039,139986,0
2007-05-08,19.969,20.144,19.726,20.144,145500,0
2007-05-09,20.08,20.136,19.693,19.96,118261,0
2007-05-10,19.785,19.801,19.317,19.426,164904,0
2007-05-11,19.669,19.912,19.5,19.742,188358,0
2007-05-14,19.801,19.801,19.283,19.457,192153,0
2007-05-15,19.398,19.793,19.206,19.34,176661,0
2007-05-16,19.34,19.434,18.938,19.291,152229,0
2007-05-17,19.206,19.509,19.123,19.417,150705,0
2007-05-18,19.509,19.509,19.097,19.382,104841,0
2007-05-21,19.309,19.742,19.309,19.685,118082,0
2007-05-22,19.718,20.338,19.685,20.303,285331,0
2007-05-23,20.278,20.45,20.072,20.206,249933,0
2007-05-24,20.18,20.548,20.18,20.206,234391,0
2007-05-25,20.347,20.465,20.127,20.263,138261,0
2007-05-29,20.347,20.355,20.119,20.347,124092,0
2007-05-30,20.136,20.338,20.08,20.272,165272,0
2007-05-31,20.296,20.548,20.256,20.287,319073,0
2007-06-01,20.423,20.523,20.263,20.355,399558,0
2007-06-04,20.322,20.548,20.322,20.548,195392,0
2007-06-05,20.465,20.507,20.303,20.39,243110,0
2007-06-06,20.231,20.373,19.951,20.18,145570,0
2007-06-07,20.162,20.239,19.718,19.897,257769,0
2007-06-08,19.96,20.296,19.96,20.136,218127,0
2007-06-11,20.119,20.278,20.047,20.127,151701,0
2007-06-12,19.994,20.18,19.828,20.094,205878,0
2007-06-13,17.84,18.334,17.504,17.874,1406883,0
2007-06-14,17.864,18.025,17.656,17.695,532917,0
2007-06-15,17.94,18.04,17.787,18.033,650963,0
2007-06-18,18.033,18.092,17.855,17.972,243933,0
2007-06-19,17.931,18.36,17.9,18.183,363737,0
2007-06-20,18.2,18.36,17.892,17.94,150558,0
2007-06-21,17.931,18.241,17.931,18.183,236019,0
2007-06-22,18.166,18.301,18.073,18.117,456801,0
2007-06-25,18.073,18.478,18.025,18.394,209905,0
2007-06-26,18.452,18.643,18.325,18.426,218220,0
2007-06-27,18.294,19.047,18.259,19.014,262537,0
2007-06-28,19.055,19.08,18.661,18.846,209365,0
2007-06-29,19.879,20.96,19.088,20.405,789800,0
2007-07-02,20.33,20.45,20.101,20.405,535696,0
2007-07-03,20.381,20.624,20.08,20.498,267250,0
2007-07-05,20.471,20.608,20.206,20.548,224159,0
2007-07-06,20.925,20.925,20.45,20.575,150144,0
2007-07-09,20.649,21.009,20.649,20.995,255703,0
2007-07-10,20.96,21.178,20.639,21.035,368582,0
2007-07-11,20.978,21.305,20.817,21.218,257889,0
2007-07-12,21.269,21.781,21.269,21.764,281195,0
2007-07-13,21.748,21.764,21.463,21.655,148200,0
2007-07-16,21.538,21.756,21.463,21.655,217370,0
2007-07-17,21.62,21.764,20.96,21.428,148284,0
2007-07-18,21.339,21.37,20.639,20.951,309690,0
2007-07-19,20.969,21.194,20.734,20.809,219356,0
2007-07-20,20.765,20.765,20.256,20.507,231653,0
2007-07-23,20.523,21.147,20.523,20.852,170353,0
2007-07-24,20.6,20.774,19.752,19.912,186891,0
2007-07-25,19.951,20.256,19.357,19.601,212483,0
2007-07-26,19.357,19.491,18.913,19.206,270079,0
2007-07-27,19.183,19.509,18.838,18.862,338924,0
2007-07-30,18.846,19.097,18.435,18.853,230825,0
2007-07-31,19.166,20.127,19.166,19.474,363324,0
2007-08-01,19.417,19.61,18.594,18.938,271287,0
2007-08-02,18.93,19.283,18.562,19.198,204448,0
2007-08-03,19.123,19.157,18.394,18.443,312898,0
2007-08-06,18.493,18.737,17.647,18.368,532807,0
2007-08-07,18.294,18.294,16.715,17.363,629442,0
2007-08-08,17.479,17.883,17.419,17.614,754045,0
2007-08-09,17.355,17.403,16.44,16.8,969237,0
2007-08-10,16.724,18.838,16.44,17.269,618529,0
2007-08-13,17.403,19.212,17.259,17.259,358915,0
2007-08-14,17.213,17.538,16.941,16.949,289777,0
2007-08-15,16.818,17.671,16.613,16.648,241230,0
2007-08-16,16.574,16.867,15.936,16.621,389617,0
2007-08-17,17.411,17.411,16.621,16.809,435179,0
2007-08-20,16.901,17.219,16.621,16.757,332048,0
2007-08-21,16.841,17.363,16.457,17.186,261759,0
2007-08-22,17.347,17.806,17.235,17.504,199921,0
2007-08-23,17.622,17.914,17.388,17.822,157453,0
2007-08-24,17.864,18.368,17.864,18.368,163010,0
2007-08-27,18.343,18.343,17.779,17.907,116025,0
2007-08-28,17.822,17.822,17.118,17.151,166331,0
2007-08-29,17.285,17.972,17.194,17.907,103060,0
2007-08-30,17.797,18.157,17.713,17.883,109594,0
2007-08-31,18.174,18.325,17.748,18.066,99206,0
2007-09-04,18.059,18.307,17.864,18.157,116390,0
2007-09-05,18.033,18.059,17.444,18.007,167199,0
2007-09-06,18.033,18.157,17.831,17.948,115248,0
2007-09-07,17.704,17.822,17.538,17.822,180583,0
2007-09-10,17.822,17.822,17.277,17.588,155790,0
2007-09-11,17.874,17.892,17.604,17.797,143195,0
2007-09-12,17.765,17.765,17.099,17.126,130820,0
2007-09-13,17.235,17.235,16.547,16.606,156438,0
2007-09-14,16.522,16.547,16.13,16.395,252068,0
2007-09-17,16.379,16.489,16.354,16.379,372655,0
2007-09-18,16.466,17.075,16.298,16.91,424138,0
2007-09-19,17.052,17.999,17.052,17.545,272180,0
2007-09-20,17.545,17.638,17.001,17.394,304062,0
2007-09-21,17.563,17.9,17.292,17.292,579161,0
2007-09-24,17.37,17.419,17.075,17.194,231082,0
2007-09-25,17.118,17.134,16.699,17.044,167108,0
2007-09-26,17.151,17.259,16.783,16.91,162496,0
2007-09-27,17.01,17.411,16.933,17.075,160009,0
2007-09-28,17.028,17.347,16.414,16.547,297156,0
2007-10-01,16.514,17.846,16.514,17.656,221282,0
2007-10-02,17.68,17.756,17.454,17.68,181023,0
2007-10-03,17.545,17.596,17.235,17.363,169022,0
2007-10-04,17.427,17.713,17.292,17.545,117508,0
2007-10-05,17.732,17.739,17.563,17.647,154644,0
2007-10-08,17.614,17.614,17.143,17.243,173932,0
2007-10-09,17.31,17.472,17.035,17.178,171758,0
2007-10-10,17.126,17.472,17.067,17.472,170603,0
2007-10-11,17.579,17.883,17.083,17.37,205305,0
2007-10-12,17.337,17.656,17.134,17.656,540340,0
2007-10-15,17.647,17.647,16.984,17.427,315022,0
2007-10-16,17.355,17.787,17.355,17.614,313184,0
2007-10-17,17.892,17.914,17.411,17.572,334317,0
2007-10-18,19.558,20.756,19.08,19.105,894148,0
2007-10-19,19.376,20.214,18.846,18.966,591725,0
2007-10-22,18.988,20.119,18.553,20.064,426503,0
2007-10-23,20.127,20.127,19.265,19.348,353413,0
2007-10-24,19.283,19.711,19.03,19.229,202192,0
2007-10-25,19.212,19.776,19.175,19.229,226858,0
2007-10-26,19.527,20.021,19.301,19.443,119784,0
2007-10-29,19.651,19.828,19.457,19.625,173211,0
2007-10-30,19.575,19.828,19.457,19.625,226482,0
2007-10-31,19.742,19.919,19.238,19.801,214142,0
2007-11-01,19.527,19.61,18.334,18.452,277958,0
2007-11-02,18.603,19.382,17.922,18.394,159447,0
2007-11-05,18.183,18.225,17.622,17.931,143566,0
2007-11-06,17.957,18.528,17.815,18.493,145064,0
2007-11-07,18.259,18.643,17.948,17.991,249259,0
2007-11-08,18.141,18.493,17.614,18.225,223139,0
2007-11-09,18.025,18.417,17.403,17.822,225908,0
2007-11-12,17.84,18.629,17.553,17.765,193784,0
2007-11-13,17.964,18.375,17.444,18.133,224779,0
2007-11-14,18.2,18.2,17.787,17.914,125958,0
2007-11-15,17.84,17.94,17.538,17.806,122210,0
2007-11-16,18.174,19.376,18.1,18.528,404860,0
2007-11-19,18.368,18.368,17.883,18.04,211878,0
2007-11-20,18.073,18.5,17.647,18.191,167423,0
2007-11-21,18.1,18.259,17.663,17.704,128188,0
2007-11-23,17.864,18.334,17.596,18.073,82188,0
2007-11-26,18.059,18.35,17.563,17.588,178443,0
2007-11-27,17.671,18.569,17.436,18.241,258456,0
2007-11-28,18.478,18.704,18.285,18.325,260542,0
2007-11-29,18.316,18.695,18.059,18.15,173385,0
2007-11-30,18.41,18.528,17.695,18.082,261516,0
2007-12-03,18.117,18.117,17.688,17.695,137425,0
2007-12-04,17.604,17.846,17.479,17.604,117947,0
2007-12-05,17.883,18.1,17.596,17.846,103909,0
2007-12-06,17.883,18.62,17.394,18.62,210616,0
2007-12-07,18.729,19.014,18.241,18.544,118369,0
2007-12-10,18.62,18.713,18.35,18.478,89930,0
2007-12-11,18.569,18.721,17.579,17.604,141526,0
2007-12-12,18.294,18.368,17.846,17.982,131357,0
2007-12-13,17.864,18.461,17.68,18.325,103334,0
2007-12-14,18.125,18.141,17.545,17.545,132218,0
2007-12-17,17.463,17.846,17.204,17.553,151191,0
2007-12-18,17.285,19.088,17.259,18.049,222483,0
2007-12-19,17.982,18.092,17.519,17.631,120665,0
2007-12-20,17.822,18.133,17.444,18.1,210415,0
2007-12-21,18.493,19.131,18.384,18.746,596541,0
2007-12-24,18.779,19.274,18.695,19.105,63325,0
2007-12-26,18.957,18.957,18.452,18.629,141758,0
2007-12-27,18.661,18.737,17.9,17.907,148394,0
2007-12-28,18.117,18.5,17.656,17.688,112030,0
2007-12-31,17.656,18.452,17.631,18.073,195985,0
2008-01-02,18.007,18.141,17.463,17.622,155978,0
2008-01-03,17.579,17.846,17.454,17.688,218444,0
2008-01-04,18.853,18.871,17.948,18.36,348920,0
2008-01-07,18.452,18.562,17.259,17.563,418621,0
2008-01-08,17.614,17.874,16.539,16.765,397173,0
2008-01-09,16.757,17.251,16.354,17.213,282072,0
2008-01-10,17.044,17.723,16.724,17.529,240031,0
2008-01-11,17.355,17.563,16.85,17.169,252664,0
2008-01-14,17.285,17.337,16.925,17.075,141911,0
2008-01-15,16.892,17.091,16.565,16.957,259416,0
2008-01-16,16.967,17.472,16.882,16.949,358781,0
2008-01-17,17.075,17.099,16.018,16.253,414678,0
2008-01-18,16.245,16.683,15.701,15.96,513976,0
2008-01-22,15.288,17.472,15.288,15.96,600670,0
2008-01-23,15.263,16.556,14.995,16.405,407136,0
2008-01-24,16.43,16.901,15.936,16.631,250965,0
2008-01-25,16.783,17.194,16.631,16.791,171377,0
2008-01-28,16.724,17.151,16.405,17.052,113968,0
2008-01-29,17.186,17.186,16.732,16.818,120297,0
2008-01-30,16.74,17.355,16.574,16.583,214994,0
2008-01-31,16.421,17.363,16.421,17.099,168417,0
2008-02-01,17.228,17.982,17.228,17.883,220322,0
2008-02-04,17.907,18.016,17.436,17.822,442759,0
2008-02-05,17.427,17.822,17.143,17.178,369403,0
2008-02-06,17.347,17.579,17.001,17.052,212882,0
2008-02-07,16.993,17.277,16.783,17.161,197454,0
2008-02-08,17.083,17.394,16.867,17.178,234825,0
2008-02-11,17.161,17.194,16.732,17.075,138883,0
2008-02-12,17.108,17.388,16.941,17.151,183981,0
2008-02-13,17.151,17.319,16.916,17.301,304248,0
2008-02-14,17.411,17.444,16.984,17.118,187078,0
2008-02-15,17.028,17.161,16.809,16.976,148720,0
2008-02-19,17.235,17.489,16.957,17.118,163288,0
2008-02-20,17.035,17.38,16.859,17.347,140858,0
2008-02-21,17.504,17.545,17.067,17.118,123411,0
2008-02-22,17.108,17.328,16.707,17.052,159082,0
2008-02-25,17.052,17.213,16.832,17.052,197246,0
2008-02-26,16.901,17.403,16.901,17.228,159621,0
2008-02-27,17.091,17.948,17.091,17.922,293372,0
2008-02-28,17.815,17.815,17.277,17.512,134902,0
2008-02-29,17.269,17.84,17.083,17.143,234129,0
2008-03-03,17.118,17.269,16.85,17.204,192161,0
2008-03-04,17.06,17.529,17.044,17.204,171697,0
2008-03-05,17.269,17.688,17.269,17.472,137167,0
2008-03-06,17.347,17.806,17.269,17.292,230630,0
2008-03-07,17.083,17.463,16.984,17.067,122969,0
2008-03-10,17.161,17.178,16.599,16.613,181587,0
2008-03-11,17.083,17.671,16.874,17.519,338997,0
2008-03-12,17.479,18.016,16.631,17.083,307755,0
2008-03-13,16.8,17.213,16.405,17.213,402055,0
2008-03-14,17.347,17.37,16.707,16.818,192442,0
2008-03-17,16.405,16.976,16.405,16.565,161162,0
2008-03-18,16.925,17.178,16.592,17.178,206154,0
2008-03-19,17.178,17.529,16.901,16.91,131625,0
2008-03-20,17.083,17.169,16.774,17.019,452266,0
2008-03-24,17.118,17.614,17.118,17.489,145428,0
2008-03-25,17.419,17.765,17.363,17.732,175767,0
2008-03-26,17.68,17.846,17.604,17.671,215040,0
2008-03-27,17.656,17.787,17.328,17.37,193187,0
2008-03-28,17.363,17.545,17.044,17.06,210402,0
2008-03-31,17.118,17.319,17.01,17.219,192548,0
2008-04-01,17.419,17.84,17.355,17.822,129885,0
2008-04-02,17.638,17.874,16.809,17.695,112538,0
2008-04-03,17.489,17.815,17.489,17.68,186081,0
2008-04-04,16.892,18.786,16.892,18.016,546230,0
2008-04-07,18.174,18.394,17.748,17.748,230366,0
2008-04-08,17.704,17.94,17.337,17.563,385196,0
2008-04-09,17.563,17.588,17.219,17.235,231095,0
2008-04-10,17.213,17.614,17.204,17.489,247075,0
2008-04-11,17.31,17.319,16.925,17.067,233039,0
2008-04-14,17.028,17.243,16.882,17.028,158563,0
2008-04-15,17.108,17.169,16.809,16.993,184374,0
2008-04-16,17.091,18.033,17.091,18.016,217363,0
2008-04-17,17.972,17.972,17.489,17.688,142007,0
2008-04-18,18.049,18.109,17.614,17.982,207006,0
2008-04-21,17.874,18.343,17.874,18.117,134161,0
2008-04-22,17.991,18.125,17.68,17.723,191139,0
2008-04-23,17.806,18.007,17.504,17.756,159871,0
2008-04-24,17.756,17.756,17.06,17.538,203024,0
2008-04-25,17.588,17.614,17.151,17.504,206031,0
2008-04-28,17.504,17.831,17.403,17.756,129298,0
2008-04-29,17.771,17.797,17.504,17.579,239959,0
2008-04-30,17.647,17.922,17.427,17.779,309828,0
2008-05-01,17.806,18.316,17.765,18.232,262065,0
2008-05-02,18.36,18.36,18.059,18.141,230064,0
2008-05-05,18.133,18.15,17.815,18.092,122916,0
2008-05-06,17.948,18.1,17.779,17.84,259073,0
2008-05-07,16.91,18.191,16.901,18.007,145381,0
2008-05-08,18.007,18.191,17.957,18.183,157626,0
2008-05-09,18.025,18.241,18.025,18.208,115847,0
2008-05-12,18.2,18.612,17.999,18.443,178462,0
2008-05-13,18.452,18.636,17.695,18.452,126786,0
2008-05-14,18.478,18.838,18.426,18.562,97138,0
2008-05-15,18.5,18.83,18.5,18.763,111340,0
2008-05-16,18.871,18.871,18.343,18.629,162034,0
2008-05-19,18.586,18.771,18.402,18.417,149458,0
2008-05-20,18.343,18.83,18.343,18.795,158965,0
2008-05-21,18.846,19.097,18.578,18.636,150759,0
2008-05-22,18.643,19.14,18.643,18.888,122803,0
2008-05-23,18.88,18.88,18.307,18.47,102363,0
2008-05-27,18.426,18.846,18.426,18.652,109496,0
2008-05-28,18.779,18.846,18.394,18.846,110852,0
2008-05-29,18.763,19.283,18.629,18.921,145826,0
2008-05-30,18.981,19.14,18.643,18.947,210975,0
2008-06-02,18.997,19.157,18.394,18.812,115079,0
2008-06-03,18.821,18.972,18.435,18.685,159889,0
2008-06-04,18.578,19.071,18.544,18.803,117468,0
2008-06-05,18.779,19.317,18.713,19.317,174330,0
2008-06-06,19.166,19.389,18.786,18.786,93362,0
2008-06-09,18.888,19.198,18.737,18.921,156053,0
2008-06-10,18.695,18.93,18.603,18.853,146021,0
2008-06-11,18.771,18.838,18.461,18.47,119168,0
2008-06-12,18.417,18.896,18.417,18.62,179879,0
2008-06-13,18.83,19.443,18.779,19.317,190274,0
2008-06-16,19.08,19.66,19.08,19.483,175074,0
2008-06-17,19.509,19.761,19.376,19.543,108080,0
2008-06-18,19.434,19.726,19.366,19.491,134933,0
2008-06-19,19.483,19.66,19.265,19.398,257774,0
2008-06-20,19.325,19.735,18.938,19.348,352845,0
2008-06-23,18.981,19.543,18.981,19.317,172316,0
2008-06-24,19.206,19.519,19.062,19.062,142167,0
2008-06-25,19.919,21.209,19.635,20.471,573446,0
2008-06-26,20.18,20.397,19.105,20.064,229423,0
2008-06-27,19.978,20.012,19.291,19.301,617615,0
2008-06-30,19.366,19.853,19.283,19.317,294439,0
2008-07-01,18.947,19.703,18.896,19.601,278294,0
2008-07-02,19.761,19.994,17.756,17.883,435118,0
2008-07-03,21.346,21.354,17.622,19.309,384424,0
2008-07-07,19.348,19.711,18.41,18.535,394431,0
2008-07-08,18.528,19.309,18.47,19.309,335445,0
2008-07-09,19.332,19.332,18.301,18.334,214635,0
2008-07-10,18.285,19.039,18.268,18.629,316728,0
2008-07-11,18.426,19.021,17.756,18.981,264903,0
2008-07-14,19.175,19.552,18.232,18.737,225728,0
2008-07-15,18.478,19.039,18.478,18.746,374170,0
2008-07-16,18.853,19.443,18.461,19.417,271979,0
2008-07-17,19.457,19.457,18.746,18.93,262478,0
2008-07-18,18.981,19.097,18.721,18.838,234119,0
2008-07-21,18.947,19.575,18.677,19.047,242835,0
2008-07-22,18.812,19.711,18.685,19.635,325128,0
2008-07-23,19.635,19.768,19.417,19.483,159106,0
2008-07-24,19.703,19.703,19.105,19.14,175833,0
2008-07-25,19.34,19.669,19.229,19.348,125386,0
2008-07-28,19.255,19.301,18.88,19.062,164408,0
2008-07-29,19.157,19.483,17.671,19.34,156040,0
2008-07-30,19.509,19.828,19.357,19.718,225188,0
2008-07-31,19.417,19.844,18.83,19.483,196198,0
2008-08-01,19.558,19.591,19.221,19.317,104844,0
2008-08-04,19.382,19.382,18.661,18.713,279753,0
2008-08-05,18.981,19.206,18.695,18.746,259454,0
2008-08-06,18.771,18.896,17.948,18.871,172726,0
2008-08-07,18.5,18.947,18.417,18.629,137131,0
2008-08-08,18.569,19.348,18.535,19.255,223622,0
2008-08-11,19.238,19.809,19.105,19.768,139230,0
2008-08-12,19.735,19.887,19.348,19.761,149728,0
2008-08-13,19.776,20.197,19.651,20.11,136488,0
2008-08-14,20.064,20.296,19.887,20.171,110231,0
2008-08-15,20.338,20.338,19.509,19.718,191976,0
2008-08-18,19.887,19.933,19.417,19.5,145150,0
2008-08-19,19.357,19.643,19.301,19.61,112555,0
2008-08-20,19.742,20.119,19.534,19.828,217893,0
2008-08-21,19.726,20.012,19.726,19.861,213321,0
2008-08-22,19.987,20.188,19.987,20.101,91832,0
2008-08-25,20.021,20.256,19.643,19.844,124561,0
2008-08-26,19.861,20.214,19.617,19.969,152076,0
2008-08-27,19.933,20.287,19.933,20.127,119388,0
2008-08-28,20.162,20.45,20.012,20.405,117181,0
2008-08-29,20.39,20.533,20.171,20.313,126269,0
2008-09-02,20.471,20.541,20.055,20.197,143024,0
2008-09-03,20.127,20.548,19.969,20.214,268449,0
2008-09-04,20.089,20.247,19.474,19.583,151904,0
2008-09-05,19.566,19.742,19.166,19.583,102087,0
2008-09-08,20.08,20.171,19.357,19.809,118867,0
2008-09-09,19.809,20.171,19.198,19.229,146026,0
2008-09-10,19.491,19.566,18.528,19.325,208612,0
2008-09-11,18.966,19.291,18.652,19.255,235686,0
2008-09-12,19.175,19.34,18.553,19.071,298086,0
2008-09-15,18.685,18.957,18.307,18.307,207182,0
2008-09-16,18.232,18.652,17.874,18.578,344752,0
2008-09-17,18.35,18.35,16.859,16.859,347311,0
2008-09-18,17.259,17.931,16.162,16.867,369893,0
2008-09-19,17.604,18.334,17.194,18.225,820765,0
2008-09-22,18.2,18.368,17.787,18.133,189945,0
2008-09-23,18.157,18.35,17.779,17.831,155053,0
2008-09-24,17.931,18.191,17.479,17.538,143892,0
2008-09-25,17.631,18.049,17.019,17.779,103777,0
2008-09-26,17.444,17.704,16.967,17.419,184331,0
2008-09-29,17.083,17.292,16.036,16.13,208531,0
2008-09-30,16.323,16.715,15.96,16.592,225027,0
2008-10-01,16.449,16.699,16.13,16.691,129918,0
2008-10-02,16.497,17.277,16.045,16.087,210103,0
2008-10-03,16.34,16.613,15.524,15.701,206571,0
2008-10-06,15.415,16.314,14.595,15.4,292323,0
2008-10-07,15.543,16.497,14.419,14.484,234311,0
2008-10-08,13.966,14.845,13.435,13.715,346171,0
2008-10-09,13.973,14.207,12.456,12.482,365404,0
2008-10-10,12.163,13.094,11.566,12.482,501383,0
2008-10-13,14.258,14.258,12.573,13.167,469895,0
2008-10-14,13.419,13.427,12.657,13.068,333382,0
2008-10-15,12.865,13.84,11.758,11.81,306662,0
2008-10-16,11.731,12.935,11.415,12.497,635258,0
2008-10-17,12.059,12.909,11.81,12.153,295535,0
2008-10-20,12.287,12.965,12.287,12.884,262453,0
2008-10-21,12.582,13.211,12.447,12.563,263211,0
2008-10-22,12.33,13.117,12.22,12.512,289945,0
2008-10-23,12.582,13.077,12.068,12.657,350359,0
2008-10-24,12.171,13.293,12.171,12.909,450808,0
2008-10-27,12.784,13.495,12.322,12.362,304754,0
2008-10-28,12.657,13.932,12.456,13.804,320849,0
2008-10-29,13.941,14.056,13.246,13.555,337293,0
2008-10-30,13.966,14.585,13.755,14.459,224954,0
2008-10-31,14.331,15.358,14.065,15.023,222578,0
2008-11-03,15.013,15.599,14.358,15.048,200179,0
2008-11-04,15.393,15.599,14.896,15.128,277813,0
2008-11-05,14.961,15.28,14.692,14.809,232201,0
2008-11-06,14.719,15.231,14.401,14.41,226972,0
2008-11-07,14.535,15.182,14.493,15.013,198751,0
2008-11-10,15.225,15.323,14.569,14.854,150134,0
2008-11-11,14.667,14.787,14.099,14.107,225733,0
2008-11-12,13.914,14.174,13.276,13.284,270906,0
2008-11-13,13.345,13.973,12.918,13.688,514293,0
2008-11-14,13.555,14.241,13.336,13.427,361764,0
2008-11-17,13.452,13.932,13.133,13.158,269850,0
2008-11-18,13.174,13.653,12.731,12.998,395647,0
2008-11-19,13.007,13.252,11.892,11.926,263622,0
2008-11-20,11.86,12.438,10.801,10.929,411237,0
2008-11-21,11.097,11.356,9.4943,10.083,702685,0
2008-11-24,10.267,11.272,10.267,10.818,673459,0
2008-11-25,11.171,11.171,10.198,10.995,622937,0
2008-11-26,10.888,11.517,10.433,11.321,468193,0
2008-11-28,11.214,11.432,10.979,11.382,149019,0
2008-12-01,11.171,12.573,10.575,10.61,498273,0
2008-12-02,10.853,11.795,10.853,11.776,746111,0
2008-12-03,11.449,12.83,11.449,12.554,415849,0
2008-12-04,12.338,12.672,11.432,11.75,281102,0
2008-12-05,11.599,12.623,11.543,12.546,384261,0
2008-12-08,12.918,13.452,12.599,13.007,408053,0
2008-12-09,12.901,14.292,12.901,13.479,509027,0
2008-12-10,13.679,13.973,12.638,13.644,314437,0
2008-12-11,13.309,13.755,12.723,12.775,366251,0
2008-12-12,12.438,13.772,11.994,13.378,408098,0
2008-12-15,13.547,13.813,12.791,13.117,282487,0
2008-12-16,13.317,14.132,13.268,13.879,369406,0
2008-12-17,13.772,14.367,13.644,14.292,328589,0
2008-12-18,14.367,14.595,13.889,13.923,376260,0
2008-12-19,14.258,14.611,13.796,14.174,436163,0
2008-12-22,14.268,14.268,13.025,13.628,268048,0
2008-12-23,13.804,14.107,13.613,13.796,231041,0
2008-12-24,13.848,14.116,13.587,13.957,54553,0
2008-12-26,14.022,14.099,13.698,13.831,98900,0
2008-12-29,13.746,13.957,13.11,13.345,141117,0
2008-12-30,13.495,13.989,13.06,13.966,165250,0
2008-12-31,14.047,14.576,13.512,14.258,165251,0
2009-01-02,14.459,14.576,13.989,14.367,196831,0
2009-01-05,14.51,14.779,14.141,14.542,228591,0
2009-01-06,14.719,15.408,14.676,15.231,351195,0
2009-01-07,15.013,15.013,14.174,14.484,235872,0
2009-01-08,14.477,14.896,14.25,14.879,253235,0
2009-01-09,15.013,15.013,13.84,13.879,232157,0
2009-01-12,13.989,14.174,13.563,13.981,305659,0
2009-01-13,13.84,14.215,13.537,14.141,455420,0
2009-01-14,13.755,14.358,13.722,13.772,387718,0
2009-01-15,13.644,13.966,13.102,13.822,408965,0
2009-01-16,13.941,14.065,13.37,13.966,266807,0
2009-01-20,13.671,13.671,12.456,12.497,315437,0
2009-01-21,12.74,13.042,12.487,12.973,445056,0
2009-01-22,12.689,12.865,12.261,12.412,316760,0
2009-01-23,12.035,12.487,11.994,12.313,261147,0
2009-01-26,12.295,13.007,12.295,12.839,387393,0
2009-01-27,12.926,13.302,12.848,13.15,172834,0
2009-01-28,13.345,13.923,13.219,13.738,183718,0
2009-01-29,13.613,13.613,12.998,13.06,221025,0
2009-01-30,13.158,13.158,12.563,12.706,187515,0
2009-02-02,12.582,13.378,12.554,13.252,229331,0
2009-02-03,13.336,13.452,13.06,13.246,270994,0
2009-02-04,13.284,13.479,12.784,12.909,276313,0
2009-02-05,12.791,13.62,12.672,13.302,163967,0
2009-02-06,13.252,13.537,13.15,13.444,213959,0
2009-02-09,13.353,13.662,13.293,13.555,171641,0
2009-02-10,13.411,13.715,12.679,12.791,217351,0
2009-02-11,12.839,13.327,12.839,13.167,181600,0
2009-02-12,12.965,13.452,12.848,13.419,209637,0
2009-02-13,13.395,13.772,13.309,13.427,122457,0
2009-02-17,12.973,13.362,12.623,12.632,213947,0
2009-02-18,12.713,12.784,12.347,12.512,209975,0
2009-02-19,12.554,12.957,12.388,12.706,154284,0
2009-02-20,12.456,13.141,12.128,12.438,182973,0
2009-02-23,12.512,12.521,11.49,11.534,226588,0
2009-02-24,11.731,12.512,11.668,12.422,332233,0
2009-02-25,12.465,12.537,12.153,12.163,329449,0
2009-02-26,12.313,12.447,12.179,12.254,309983,0
2009-02-27,11.692,12.338,11.692,11.986,302272,0
2009-03-02,11.668,12.059,10.827,10.896,329863,0
2009-03-03,11.062,11.767,10.752,11.247,528721,0
2009-03-04,10.752,11.517,10.729,11.281,317967,0
2009-03-05,11.01,11.115,10.45,10.468,260265,0
2009-03-06,10.543,10.793,10.273,10.534,227826,0
2009-03-09,10.392,10.888,10.09,10.132,155860,0
2009-03-10,10.359,11.054,10.273,10.954,188632,0
2009-03-11,10.986,11.232,10.761,11.01,125038,0
2009-03-12,10.896,11.851,10.66,11.81,226477,0
2009-03-13,11.909,11.909,11.331,11.582,185598,0
2009-03-16,11.162,11.767,11.162,11.391,237825,0
2009-03-17,11.415,12.076,11.306,12.076,180671,0
2009-03-18,12.076,12.473,11.776,12.295,233476,0
2009-03-19,12.429,12.784,12.295,12.591,181588,0
2009-03-20,12.723,12.909,11.96,12.128,216975,0
2009-03-23,11.866,12.153,10.818,12.144,424166,0
2009-03-24,11.534,11.977,11.18,11.257,320370,0
2009-03-25,10.737,11.977,10.737,11.65,277044,0
2009-03-26,11.786,12.22,11.507,12.195,205337,0
2009-03-27,11.96,11.96,11.147,11.281,381070,0
2009-03-30,10.945,11.498,10.61,11.01,266217,0
2009-03-31,11.24,11.731,11.129,11.365,229007,0
2009-04-01,11.18,12.085,11.18,11.874,273906,0
2009-04-02,12.102,12.768,12.102,12.404,296773,0
2009-04-03,11.331,11.96,10.676,11.954,483741,0
2009-04-06,11.566,11.874,10.911,11.833,429905,0
2009-04-07,11.599,11.786,10.836,10.836,435514,0
2009-04-08,10.827,11.062,10.627,10.911,450927,0
2009-04-09,11.162,11.472,10.871,11.415,332854,0
2009-04-13,11.306,11.507,11.097,11.423,189901,0
2009-04-14,11.272,11.272,10.484,10.502,523468,0
2009-04-15,10.493,10.986,10.206,10.702,401721,0
2009-04-16,10.785,11.24,10.685,11.072,323027,0
2009-04-17,11.062,11.137,10.711,11.062,299154,0
2009-04-20,10.737,10.888,10.105,10.141,270674,0
2009-04-21,10.132,10.729,9.235,10.627,453770,0
2009-04-22,10.383,11.272,10.316,11.171,536272,0
2009-04-23,11.147,11.264,10.793,11.121,459424,0
2009-04-24,11.24,11.731,11.18,11.607,490197,0
2009-04-27,10.776,11.936,10.776,11.566,513838,0
2009-04-28,11.481,12.228,11.356,11.909,415142,0
2009-04-29,12.053,12.582,11.917,12.347,393677,0
2009-04-30,12.412,13.512,12.313,13.158,724236,0
2009-05-01,13.167,13.219,12.254,12.447,405337,0
2009-05-04,12.497,13.309,12.497,12.943,426472,0
2009-05-05,12.909,13.085,12.679,13.016,476364,0
2009-05-06,13.125,13.237,12.204,12.473,345595,0
2009-05-07,12.582,12.582,11.86,12.228,295212,0
2009-05-08,12.822,12.909,12.388,12.839,279256,0
2009-05-11,12.606,12.909,12.338,12.354,307368,0
2009-05-12,12.473,12.775,12.204,12.563,233095,0
2009-05-13,12.322,12.473,11.741,11.75,224326,0
2009-05-14,11.819,12.347,11.819,12.171,205832,0
2009-05-15,12.12,12.606,11.936,12.354,283409,0
2009-05-18,12.482,12.665,12.228,12.582,287728,0
2009-05-19,12.456,12.918,12.338,12.689,226334,0
2009-05-20,12.698,13.293,12.582,12.679,248257,0
2009-05-21,12.554,12.83,12.179,12.473,203884,0
2009-05-22,12.512,12.749,12.171,12.228,137441,0
2009-05-26,12.144,12.901,12.144,12.749,212934,0
2009-05-27,12.623,12.875,12.045,12.093,190088,0
2009-05-28,12.295,12.706,12.179,12.465,268690,0
2009-05-29,12.554,12.875,12.171,12.521,261525,0
2009-06-01,12.74,13.237,12.606,13.11,247876,0
2009-06-02,13.11,13.26,12.935,13.167,309242,0
2009-06-03,12.998,13.007,12.591,12.884,252281,0
2009-06-04,12.935,13.228,12.799,13.141,127650,0
2009-06-05,13.276,13.336,13.007,13.201,134026,0
2009-06-08,13.125,13.246,12.512,12.698,231857,0
2009-06-09,12.807,13.284,12.775,13.201,236220,0
2009-06-10,13.228,13.309,12.632,12.973,212104,0
2009-06-11,13.016,13.395,12.99,13.085,234545,0
2009-06-12,13.042,13.327,12.875,13.167,332734,0
2009-06-15,13.914,14.15,13.345,13.537,364334,0
2009-06-16,13.772,13.84,12.723,12.784,316424,0
2009-06-17,12.875,13.293,12.784,13.042,188303,0
2009-06-18,12.998,13.353,12.892,13.085,99999,0
2009-06-19,13.317,13.395,12.759,12.83,257748,0
2009-06-22,12.83,12.892,12.354,12.362,181472,0
2009-06-23,12.487,12.672,12.111,12.12,205684,0
2009-06-24,12.211,12.698,12.211,12.379,138966,0
2009-06-25,12.379,12.706,12.313,12.706,227750,0
2009-06-26,12.665,12.875,12.338,12.679,621078,0
2009-06-29,12.791,13.167,12.599,12.918,192406,0
2009-06-30,12.99,13.133,12.648,12.672,198448,0
2009-07-01,12.83,13.302,12.83,13.228,230942,0
2009-07-02,12.998,13.15,12.521,13.133,589333,0
2009-07-06,13.327,14.174,13.327,13.957,503614,0
2009-07-07,14.007,14.099,13.228,13.831,495681,0
2009-07-08,13.848,14.45,13.268,14.377,655770,0
2009-07-09,14.401,14.56,13.896,13.973,285666,0
2009-07-10,13.889,14.603,13.889,14.535,261779,0
2009-07-13,14.585,15.208,14.435,15.095,345885,0
2009-07-14,15.164,15.255,14.936,15.231,247036,0
2009-07-15,14.676,15.727,14.676,15.616,406877,0
2009-07-16,15.533,15.86,15.314,15.785,216838,0
2009-07-17,15.826,15.936,15.455,15.785,208793,0
2009-07-20,15.91,16.087,15.684,15.886,238096,0
2009-07-21,16.087,16.087,15.482,15.817,329932,0
2009-07-22,15.817,16.765,15.576,16.395,654202,0
2009-07-23,16.34,17.067,16.34,16.859,541789,0
2009-07-24,16.774,17.31,16.774,16.874,289022,0
2009-07-27,16.933,17.394,16.882,17.213,421426,0
2009-07-28,17.512,18.394,17.108,17.964,662100,0
2009-07-29,17.822,17.822,17.472,17.538,378011,0
2009-07-30,17.671,18.157,17.622,18.025,309827,0
2009-07-31,17.9,18.232,17.787,17.874,436328,0
2009-08-03,17.972,18.174,17.419,17.957,273725,0
2009-08-04,17.779,18.268,17.68,18.225,215418,0
2009-08-05,18.294,18.334,17.982,18.133,389067,0
2009-08-06,18.268,18.276,17.957,18.025,428593,0
2009-08-07,18.183,18.452,18.066,18.394,235946,0
2009-08-10,18.334,18.51,17.972,18.301,197601,0
2009-08-11,18.2,18.316,17.964,18.15,334512,0
2009-08-12,18.183,18.493,18.183,18.334,228434,0
2009-08-13,17.688,18.544,17.688,18.461,171929,0
2009-08-14,18.443,18.443,17.991,18.183,204842,0
2009-08-17,17.931,17.931,17.614,17.732,153825,0
2009-08-18,18.259,18.259,17.614,17.94,222967,0
2009-08-19,17.732,18.375,17.622,17.999,140478,0
2009-08-20,17.914,18.307,17.815,17.94,129088,0
2009-08-21,18.2,18.2,17.394,17.403,298985,0
2009-08-24,17.497,17.671,17.388,17.563,141315,0
2009-08-25,17.68,17.864,17.529,17.695,111210,0
2009-08-26,17.588,18.232,17.479,18.049,264493,0
2009-08-27,18.125,18.183,17.553,17.972,67554,0
2009-08-28,18.033,18.183,17.292,17.363,119200,0
2009-08-31,17.292,17.292,16.757,16.85,217237,0
2009-09-01,16.699,16.901,16.087,16.236,192920,0
2009-09-02,16.245,16.583,16.154,16.449,185535,0
2009-09-03,16.648,16.648,16.13,16.531,80364,0
2009-09-04,16.621,16.691,16.245,16.621,88593,0
2009-09-08,16.809,16.957,16.473,16.667,163804,0
2009-09-09,16.74,17.292,16.556,17.126,125642,0
2009-09-10,17.194,17.504,16.818,17.504,234272,0
2009-09-11,17.479,17.545,17.035,17.194,57642,0
2009-09-14,17.01,17.427,16.984,17.243,93906,0
2009-09-15,17.161,17.739,16.867,17.631,233942,0
2009-09-16,17.563,17.815,17.403,17.723,117842,0
2009-09-17,17.638,17.94,17.463,17.572,109768,0
2009-09-18,17.631,17.883,17.411,17.695,240431,0
2009-09-21,17.579,17.68,17.394,17.489,165154,0
2009-09-22,17.563,17.563,17.243,17.436,79106,0
2009-09-23,17.411,17.519,16.818,16.901,161643,0
2009-09-24,17.019,17.075,16.774,16.967,421804,0
2009-09-25,16.967,17.091,16.841,16.993,103331,0
2009-09-28,17.028,17.436,16.892,17.134,134577,0
2009-09-29,17.067,17.363,17.019,17.186,100943,0
2009-09-30,17.194,17.228,16.683,16.715,189070,0
2009-10-01,16.683,16.783,16.053,16.13,153664,0
2009-10-02,16.036,16.212,15.92,15.96,122469,0
2009-10-05,15.985,16.314,15.92,16.169,121141,0
2009-10-06,16.271,16.74,16.147,16.631,145111,0
2009-10-07,16.514,16.699,16.421,16.489,95555,0
2009-10-08,16.683,16.832,16.331,16.395,225148,0
2009-10-09,16.44,16.599,16.228,16.574,138393,0
2009-10-12,16.565,16.699,16.414,16.539,58171,0
2009-10-13,16.574,16.583,16.379,16.522,111231,0
2009-10-14,16.809,16.901,16.547,16.724,103169,0
2009-10-15,16.691,16.74,16.473,16.556,106824,0
2009-10-16,16.48,16.592,16.236,16.387,164162,0
2009-10-19,17.228,17.228,16.774,16.967,176034,0
2009-10-20,17.044,17.178,16.34,16.37,188994,0
2009-10-21,16.414,16.657,16.094,16.162,240465,0
2009-10-22,16.187,16.271,15.945,16.094,210642,0
2009-10-23,16.07,16.187,15.567,15.576,241443,0
2009-10-26,15.633,15.936,15.431,15.491,169886,0
2009-10-27,15.641,15.852,15.424,15.524,289751,0
2009-10-28,15.559,15.633,14.944,14.952,267724,0
2009-10-29,15.182,15.424,14.906,15.247,156974,0
2009-10-30,15.082,15.082,14.468,14.569,225973,0
2009-11-02,14.701,14.914,14.099,14.501,164948,0
2009-11-03,14.331,14.77,14.331,14.764,151980,0
2009-11-04,14.77,14.887,14.15,14.174,129309,0
2009-11-05,14.377,14.93,14.367,14.854,177855,0
2009-11-06,14.736,15.199,14.477,14.779,167550,0
2009-11-09,14.854,15.241,14.854,15.208,107128,0
2009-11-10,15.173,15.348,14.879,14.995,158330,0
2009-11-11,15.173,15.339,14.879,15.082,93480,0
2009-11-12,15.004,15.332,14.746,14.779,292305,0
2009-11-13,14.906,14.97,14.667,14.93,159911,0
2009-11-16,14.987,15.592,14.728,15.247,255846,0
2009-11-17,15.103,15.424,15.065,15.263,122928,0
2009-11-18,15.231,15.44,15.146,15.247,96532,0
2009-11-19,15.173,15.173,14.442,14.637,167871,0
2009-11-20,14.501,14.803,14.501,14.66,78447,0
2009-11-23,14.809,15.137,14.685,15.095,107228,0
2009-11-24,15.032,15.065,14.595,14.637,82067,0
2009-11-25,14.653,14.764,14.392,14.692,107900,0
2009-11-27,14.182,14.367,14.123,14.158,64628,0
2009-11-30,14.099,14.123,13.57,13.688,251447,0
2009-12-01,13.762,13.856,13.547,13.772,150642,0
2009-12-02,13.796,14.392,13.755,14.215,148503,0
2009-12-03,14.047,14.358,13.796,14.038,1014533,0
2009-12-04,14.309,14.493,14.007,14.358,517318,0
2009-12-07,14.384,14.611,14.284,14.542,212146,0
2009-12-08,14.484,14.692,14.198,14.637,378023,0
2009-12-09,14.685,14.828,14.576,14.803,126838,0
2009-12-10,14.818,15.776,14.728,15.599,507167,0
2009-12-11,15.759,15.759,15.082,15.358,194492,0
2009-12-14,15.4,15.817,15.032,15.808,246722,0
2009-12-15,15.808,16.957,15.751,16.748,741079,0
2009-12-16,16.933,17.394,16.691,17.108,514996,0
2009-12-17,16.949,16.949,16.271,16.574,475917,0
2009-12-18,16.648,16.941,16.497,16.748,560646,0
2009-12-21,16.892,16.984,16.683,16.715,285217,0
2009-12-22,16.724,17.213,16.683,16.867,245544,0
2009-12-23,17.01,17.337,16.825,17.151,196053,0
2009-12-24,17.269,17.394,17.186,17.285,44847,0
2009-12-28,17.403,17.579,17.235,17.292,155377,0
2009-12-29,17.419,17.588,17.363,17.411,135927,0
2009-12-30,17.319,17.538,17.186,17.388,172744,0
2009-12-31,17.347,17.519,16.882,16.925,149420,0
2010-01-04,17.204,17.604,17.204,17.538,228708,0
2010-01-05,17.463,18.1,17.463,17.846,407337,0
2010-01-06,17.771,18.2,17.704,17.831,660651,0
2010-01-07,18.443,18.535,17.572,18.109,561594,0
2010-01-08,18.1,18.402,17.779,18.301,306651,0
2010-01-11,18.41,18.535,18.157,18.208,144879,0
2010-01-12,18.2,18.83,17.855,18.795,444434,0
2010-01-13,18.957,19.14,18.478,19.039,317603,0
2010-01-14,18.997,19.534,18.997,19.474,449398,0
2010-01-15,19.534,19.703,19.206,19.348,380974,0
2010-01-19,19.376,19.879,19.229,19.853,390943,0
2010-01-20,19.643,19.879,19.255,19.625,351004,0
2010-01-21,20.457,20.942,19.887,20.11,1013305,0
2010-01-22,20.488,20.507,19.711,19.785,413026,0
2010-01-25,19.933,20.094,19.301,19.376,330385,0
2010-01-26,19.376,19.407,19.08,19.212,285311,0
2010-01-27,19.08,19.449,18.997,19.357,298400,0
2010-01-28,19.625,19.711,19.105,19.509,461333,0
2010-01-29,19.519,19.677,18.888,18.888,369886,0
2010-02-01,18.957,18.957,18.141,18.562,519056,0
2010-02-02,18.629,19.062,18.417,19.039,307338,0
2010-02-03,18.997,19.206,18.862,19.021,241703,0
2010-02-04,18.888,19.175,18.677,18.746,358917,0
2010-02-05,18.729,19.03,18.208,18.569,283527,0
2010-02-08,18.47,18.629,17.999,17.999,267381,0
2010-02-09,18.157,18.426,17.957,18.334,381127,0
2010-02-10,18.402,18.713,18.294,18.636,251063,0
2010-02-11,18.553,18.871,18.301,18.862,284867,0
2010-02-12,18.685,19.055,18.384,19.047,171390,0
2010-02-16,19.047,19.191,18.746,19.191,157768,0
2010-02-17,19.14,19.651,18.862,19.643,321304,0
2010-02-18,19.685,19.919,19.389,19.861,173204,0
2010-02-19,19.87,19.912,19.575,19.853,228876,0
2010-02-22,19.768,19.951,19.768,19.926,154235,0
2010-02-23,19.836,19.887,19.465,19.635,228273,0
2010-02-24,19.693,19.919,19.643,19.735,152574,0
2010-02-25,19.635,19.685,18.972,19.66,285929,0
2010-02-26,19.61,19.853,19.483,19.761,204052,0
2010-03-01,19.926,20.432,19.819,20.278,227061,0
2010-03-02,20.373,20.874,20.338,20.608,310327,0
2010-03-03,20.608,20.883,20.6,20.749,200217,0
2010-03-04,20.802,21.067,20.639,21.059,212672,0
2010-03-05,21.075,21.269,20.942,21.128,254205,0
2010-03-08,21.128,21.546,21.128,21.48,186431,0
2010-03-09,21.154,21.612,21.154,21.53,296425,0
2010-03-10,21.463,21.933,21.393,21.858,337973,0
2010-03-11,21.798,22.098,21.714,22.05,239977,0
2010-03-12,22.2,22.2,21.882,21.991,257653,0
2010-03-15,21.949,22.135,21.772,22.073,201575,0
2010-03-16,22.176,22.176,21.798,21.807,262981,0
2010-03-17,21.764,22.027,21.605,21.974,295014,0
2010-03-18,21.73,22.09,21.655,21.906,185692,0
2010-03-19,22.05,22.209,21.546,21.817,565117,0
2010-03-22,21.638,22.209,21.447,22.05,226644,0
2010-03-23,22.107,22.286,21.906,22.218,254690,0
2010-03-24,21.964,22.209,21.665,21.722,342966,0
2010-03-25,21.807,22.268,21.655,21.764,346485,0
2010-03-26,21.807,22.01,21.522,21.807,356548,0
2010-03-29,21.923,21.923,21.346,21.538,277919,0
2010-03-30,21.505,21.74,20.934,21.168,352466,0
2010-03-31,21.041,21.305,20.523,20.523,326989,0
2010-04-01,20.119,20.322,18.5,19.191,1538978,0
2010-04-05,19.149,19.376,18.771,19.357,702817,0
2010-04-06,19.247,19.651,19.021,19.643,469633,0
2010-04-07,19.543,19.742,19.166,19.726,425668,0
2010-04-08,19.566,19.776,19.389,19.761,384176,0
2010-04-09,19.819,19.87,19.591,19.87,238361,0
2010-04-12,19.793,20.45,19.718,20.45,603352,0
2010-04-13,20.296,20.45,19.951,20.423,505501,0
2010-04-14,20.457,21.017,20.441,20.995,302941,0
2010-04-15,20.868,21.067,20.825,21.059,331847,0
2010-04-16,21.035,21.218,20.978,21.041,397178,0
2010-04-19,20.978,21.128,20.693,21.017,404668,0
2010-04-20,21.059,21.243,20.969,21.147,408811,0
2010-04-21,21.226,21.226,20.749,21.041,239215,0
2010-04-22,20.9,21.059,20.591,21.026,214116,0
2010-04-23,21.062,21.569,20.86,21.55,231051,0
2010-04-26,21.598,22.09,21.33,21.772,384275,0
2010-04-27,21.849,22.041,21.287,21.629,419625,0
2010-04-28,21.839,22.082,21.456,21.53,442001,0
2010-04-29,21.682,22.46,20.792,22.427,440602,0
2010-04-30,22.496,22.839,21.612,21.817,924336,0
2010-05-03,21.906,22.621,21.74,22.552,812127,0
2010-05-04,22.334,22.603,20.783,21.313,1061933,0
2010-05-05,21.218,21.379,20.649,20.734,703061,0
2010-05-06,20.674,20.995,18.779,19.887,486562,0
2010-05-07,19.887,20.523,19.131,19.283,450631,0
2010-05-10,19.951,20.465,19.776,20.223,390097,0
2010-05-11,19.943,20.197,19.861,20.08,332346,0
2010-05-12,20.127,20.565,19.933,20.523,523380,0
2010-05-13,20.364,20.908,20.272,20.523,156799,0
2010-05-14,20.313,20.364,19.625,19.828,168941,0
2010-05-17,19.809,20.272,19.332,19.933,321261,0
2010-05-18,20.127,20.206,19.534,19.61,194337,0
2010-05-19,19.543,19.685,19.123,19.238,204483,0
2010-05-20,18.737,18.737,18.016,18.049,246183,0
2010-05-21,17.739,18.426,17.739,18.251,308580,0
2010-05-24,18.15,18.285,17.831,17.892,159111,0
2010-05-25,17.545,17.948,16.957,17.892,466636,0
2010-05-26,17.964,18.41,17.765,18.025,231596,0
2010-05-27,18.384,19.014,18.307,18.988,146997,0
2010-05-28,18.966,18.966,18.334,18.643,170948,0
2010-06-01,18.435,18.957,17.713,17.732,247583,0
2010-06-02,17.815,17.972,17.347,17.948,304067,0
2010-06-03,18.1,18.704,17.982,18.316,178405,0
2010-06-04,17.855,17.883,16.85,16.925,233355,0
2010-06-07,17.028,17.292,16.497,16.531,368707,0
2010-06-08,16.539,16.774,16.236,16.421,369385,0
2010-06-09,16.514,17.083,16.271,16.379,254775,0
2010-06-10,16.613,17.001,16.466,16.967,219948,0
2010-06-11,16.707,17.388,16.505,17.363,160291,0
2010-06-14,17.472,18.241,17.472,17.779,202795,0
2010-06-15,17.957,18.133,17.713,17.771,211317,0
2010-06-16,17.563,17.922,17.563,17.604,158266,0
2010-06-17,17.656,17.864,17.319,17.444,181385,0
2010-06-18,17.479,17.579,17.035,17.067,322924,0
2010-06-21,17.235,17.614,16.74,16.832,147637,0
2010-06-22,16.841,16.949,16.354,16.414,287478,0
2010-06-23,16.354,16.783,16.196,16.44,268000,0
2010-06-24,16.28,16.565,16.053,16.07,208033,0
2010-06-25,16.094,16.85,16.079,16.748,632688,0
2010-06-28,16.648,17.228,16.522,16.859,146629,0
2010-06-29,16.522,16.707,16.162,16.395,281904,0
2010-06-30,16.411,16.85,15.837,15.905,224340,0
2010-07-01,15.985,16.06,15.332,15.559,289450,0
2010-07-02,15.718,15.792,15.393,15.473,152906,0
2010-07-06,15.676,15.8,14.952,14.987,210962,0
2010-07-07,15.048,15.667,15.048,15.641,293611,0
2010-07-08,16.121,17.444,16.121,17.37,346376,0
2010-07-09,17.394,17.394,16.43,16.925,444766,0
2010-07-12,16.818,16.818,16.169,16.262,438084,0
2010-07-13,16.565,16.882,16.262,16.715,395062,0
2010-07-14,16.583,16.724,16.036,16.221,366951,0
2010-07-15,16.196,16.196,15.576,16.045,308846,0
2010-07-16,15.878,15.886,15.103,15.128,350735,0
2010-07-19,15.255,15.727,15.255,15.455,273771,0
2010-07-20,15.241,15.393,15.013,15.332,373534,0
2010-07-21,15.518,15.641,15.128,15.288,229577,0
2010-07-22,15.559,16.036,15.559,15.844,528053,0
2010-07-23,15.718,16.522,15.55,16.48,370179,0
2010-07-26,16.362,16.657,16.137,16.648,323381,0
2010-07-27,16.732,17.151,16.699,16.925,383107,0
2010-07-28,16.859,16.976,16.667,16.74,305917,0
2010-07-29,16.976,17.243,16.421,16.699,269519,0
2010-07-30,16.395,16.859,16.178,16.43,272695,0
2010-08-02,16.774,17.143,16.583,16.901,247481,0
2010-08-03,16.874,17.099,16.757,16.882,370744,0
2010-08-04,16.933,17.219,16.859,17.044,312978,0
2010-08-05,16.967,17.143,16.791,16.892,143258,0
2010-08-06,16.774,17.259,16.621,16.984,418536,0
2010-08-09,17.06,17.06,16.732,16.874,404048,0
2010-08-10,16.715,16.809,16.362,16.514,214491,0
2010-08-11,16.245,16.245,15.759,15.878,293942,0
2010-08-12,15.55,15.978,15.482,15.567,264697,0
2010-08-13,15.567,15.768,15.103,15.111,207852,0
2010-08-16,14.987,15.28,14.779,14.961,160979,0
2010-08-17,15.208,15.393,15.023,15.217,238514,0
2010-08-18,15.146,15.383,14.936,15.225,173711,0
2010-08-19,15.111,15.217,14.331,14.392,433195,0
2010-08-20,14.292,14.961,14.258,14.796,628572,0
2010-08-23,15.065,15.225,14.435,14.442,495875,0
2010-08-24,14.392,14.845,14.292,14.3,396934,0
2010-08-25,14.258,14.676,14.132,14.62,371963,0
2010-08-26,15.119,15.455,14.871,14.97,472518,0
2010-08-27,15.208,15.633,15.004,15.606,362556,0
2010-08-30,15.576,15.606,15.095,15.103,309503,0
2010-08-31,15.092,15.407,14.933,15.238,297575,0
2010-09-01,15.625,16.228,15.375,16.13,416950,0
2010-09-02,16.045,16.765,15.985,16.74,407118,0
2010-09-03,16.867,17.169,16.825,17.143,344327,0
2010-09-07,17.134,17.134,16.34,16.395,345272,0
2010-09-08,16.395,16.892,16.253,16.715,209003,0
2010-09-09,16.925,17.126,16.531,16.648,227837,0
2010-09-10,16.757,16.984,16.631,16.874,194113,0
2010-09-13,17.099,17.31,16.832,17.243,303958,0
2010-09-14,17.134,17.134,16.457,16.466,449617,0
2010-09-15,16.34,16.539,16.306,16.405,231531,0
2010-09-16,16.421,16.583,16.271,16.531,255524,0
2010-09-17,16.631,16.631,16.154,16.236,254162,0
2010-09-20,16.271,16.74,16.212,16.683,435257,0
2010-09-21,16.599,16.732,16.28,16.43,651075,0
2010-09-22,16.314,16.505,15.936,16.347,608226,0
2010-09-23,16.169,16.514,16.094,16.147,238546,0
2010-09-24,16.421,16.832,16.203,16.791,172740,0
2010-09-27,16.85,16.967,16.667,16.874,220702,0
2010-09-28,16.967,17.091,16.466,17.052,220321,0
2010-09-29,17.044,17.347,16.783,17.044,301754,0
2010-09-30,17.31,17.463,16.783,16.901,243497,0
2010-10-01,17.151,17.37,17.035,17.301,187615,0
2010-10-04,17.301,17.472,16.841,16.892,167143,0
2010-10-05,17.134,17.572,17.091,17.545,188461,0
2010-10-06,17.563,17.572,16.732,16.949,331792,0
2010-10-07,17.118,17.118,16.574,16.732,176342,0
2010-10-08,16.783,17.243,16.674,16.984,197565,0
2010-10-11,17.019,17.37,16.859,17.178,117623,0
2010-10-12,17.186,17.186,16.841,16.874,174952,0
2010-10-13,16.993,17.545,16.941,17.463,226286,0
2010-10-14,17.489,17.489,17.186,17.394,184911,0
2010-10-15,17.656,17.883,17.31,17.732,229112,0
2010-10-18,17.846,18.092,17.695,18.016,212103,0
2010-10-19,17.68,18.033,17.347,17.419,223258,0
2010-10-20,17.572,18.232,17.572,18.092,228854,0
2010-10-21,18.133,18.316,17.427,17.732,195987,0
2010-10-22,17.846,17.846,17.388,17.479,265537,0
2010-10-25,17.704,18.695,17.563,18.677,448163,0
2010-10-26,18.652,18.713,18.276,18.486,282897,0
2010-10-27,18.417,18.643,18.033,18.241,231045,0
2010-10-28,18.461,18.461,17.739,17.797,127491,0
2010-10-29,17.759,18.278,17.615,18.201,111963,0
2010-11-01,18.36,18.402,17.614,17.723,173711,0
2010-11-02,17.982,18.343,17.982,18.301,215600,0
2010-11-03,18.394,18.394,17.519,17.806,276348,0
2010-11-04,18.36,18.629,18.125,18.478,358886,0
2010-11-05,18.562,19.005,18.5,18.713,151011,0
2010-11-08,18.721,18.83,18.41,18.5,195192,0
2010-11-09,18.578,18.685,17.964,18.133,135759,0
2010-11-10,18.141,18.36,17.94,18.218,183860,0
2010-11-11,17.972,18.232,17.771,18.092,94346,0
2010-11-12,17.864,17.922,17.37,17.479,215626,0
2010-11-15,17.663,17.787,17.497,17.545,93446,0
2010-11-16,17.37,17.436,16.949,17.091,208543,0
2010-11-17,17.052,17.235,16.699,16.774,161744,0
2010-11-18,17.075,17.388,17.075,17.151,276167,0
2010-11-19,17.178,17.235,16.757,16.941,211226,0
2010-11-22,16.967,17.285,16.774,17.126,122592,0
2010-11-23,16.882,16.882,16.64,16.699,319134,0
2010-11-24,16.809,17.243,16.809,17.028,253793,0
2010-11-26,16.818,16.91,16.539,16.539,71631,0
2010-11-29,16.539,17.108,16.354,17.06,415335,0
2010-11-30,16.883,17.322,16.581,16.985,232119,0
2010-12-01,17.454,17.787,17.328,17.787,425667,0
2010-12-02,17.855,18.334,17.855,18.334,462674,0
2010-12-03,18.276,18.5,18.1,18.417,235360,0
2010-12-06,18.417,18.629,18.394,18.528,258525,0
2010-12-07,18.704,19.071,18.578,18.838,335101,0
2010-12-08,18.921,19.149,18.786,18.93,152321,0
2010-12-09,19.191,19.198,19.014,19.047,177062,0
2010-12-10,19.14,19.457,19.14,19.417,175899,0
2010-12-13,19.583,19.643,19.389,19.5,231404,0
2010-12-14,19.61,19.635,19.417,19.543,101365,0
2010-12-15,19.474,19.711,19.291,19.426,269624,0
2010-12-16,19.457,19.483,19.055,19.123,214439,0
2010-12-17,19.123,19.183,18.803,18.896,293321,0
2010-12-20,18.957,19.115,18.812,18.988,155381,0
2010-12-21,19.131,19.238,18.93,19.131,220625,0
2010-12-22,19.221,19.221,19.005,19.149,91855,0
2010-12-23,19.198,19.309,19.005,19.157,91725,0
2010-12-27,19.157,19.166,18.888,19.131,76494,0
2010-12-28,19.206,19.238,18.905,19.206,71199,0
2010-12-29,19.3,19.381,19.189,19.246,68650,0
2010-12-30,19.3,19.332,19.189,19.189,84175,0
2010-12-31,19.19,19.311,19.19,19.197,105627,0
2011-01-03,19.325,19.457,19.131,19.131,439565,0
2011-01-04,19.291,19.382,18.643,18.685,328954,0
2011-01-05,18.746,18.746,18.343,18.435,454889,0
2011-01-06,17.228,17.355,16.583,17.035,1786305,0
2011-01-07,16.791,17.228,16.691,17.151,735427,0
2011-01-10,17.178,17.235,16.85,17.151,466755,0
2011-01-11,17.292,17.545,17.243,17.519,472369,0
2011-01-12,17.704,17.94,17.545,17.846,214043,0
2011-01-13,17.9,17.94,17.732,17.756,239282,0
2011-01-14,17.647,17.797,17.622,17.748,161319,0
2011-01-18,17.663,18.033,17.663,17.999,246021,0
2011-01-19,18.073,18.073,17.631,17.656,465768,0
2011-01-20,17.732,17.931,17.622,17.647,375329,0
2011-01-21,17.663,18.2,17.663,17.907,271543,0
2011-01-24,18.059,18.301,17.806,17.991,418224,0
2011-01-25,17.855,18.2,17.739,17.982,465589,0
2011-01-26,17.957,18.612,17.957,18.402,302671,0
2011-01-27,18.478,18.478,18.191,18.285,254988,0
2011-01-28,18.384,18.51,17.765,17.787,202450,0
2011-01-31,17.989,18.322,17.897,17.903,301427,0
2011-02-01,18.191,18.636,18.191,18.5,257068,0
2011-02-02,18.478,18.661,18.402,18.486,135841,0
2011-02-03,18.493,18.493,18.007,18.276,198255,0
2011-02-04,18.294,18.41,18.082,18.117,121350,0
2011-02-07,18.174,18.786,18.117,18.713,246533,0
2011-02-08,18.737,19.03,18.535,19.005,184042,0
2011-02-09,18.905,19.206,18.871,19.14,247047,0
2011-02-10,19.039,19.382,18.938,19.206,230298,0
2011-02-11,19.08,19.366,18.905,19.366,143208,0
2011-02-14,19.291,19.5,19.247,19.449,183789,0
2011-02-15,19.398,19.575,18.966,18.972,319610,0
2011-02-16,19.039,19.105,18.771,18.981,143485,0
2011-02-18,18.972,19.198,18.755,19.183,151612,0
2011-02-22,18.862,19.03,18.478,18.519,223260,0
2011-02-23,18.452,18.636,17.94,18.033,306667,0
2011-02-24,18.133,18.307,17.713,18.073,217778,0
2011-02-25,18.394,18.685,18.033,18.652,187433,0
2011-02-28,18.781,18.934,18.454,18.672,126615,0
2011-03-01,18.656,18.75,18.326,18.352,137061,0
2011-03-02,18.343,18.786,18.325,18.569,201395,0
2011-03-03,18.826,19.197,18.767,19.002,123318,0
2011-03-04,19.055,19.183,18.685,19.039,115856,0
2011-03-07,19.255,19.255,18.294,18.603,131377,0
2011-03-08,18.755,19.417,18.443,19.03,141156,0
2011-03-09,19.039,19.157,18.888,18.988,105558,0
2011-03-10,18.732,18.842,18.606,18.741,214233,0
2011-03-11,18.838,18.853,18.612,18.729,169943,0
2011-03-14,18.535,18.938,18.452,18.786,143890,0
2011-03-15,18.082,18.795,17.957,18.704,133116,0
2011-03-16,18.729,18.862,18.394,18.519,186638,0
2011-03-17,18.934,18.962,18.589,18.656,153422,0
2011-03-18,18.888,19.149,18.779,18.947,300850,0
2011-03-21,19.097,19.509,19.097,19.265,179876,0
2011-03-22,19.389,19.407,19.198,19.291,94859,0
2011-03-23,19.291,19.357,19.088,19.325,122225,0
2011-03-24,19.366,19.491,19.255,19.389,123421,0
2011-03-25,19.474,20.253,19.465,19.763,225198,0
2011-03-28,19.828,20.055,19.703,19.735,87481,0
2011-03-29,19.718,20.064,19.718,20.047,86225,0
2011-03-30,20.313,20.533,20.144,20.457,114327,0
2011-03-31,20.321,20.765,20.321,20.734,146177,0
2011-04-01,20.971,21.221,20.092,20.734,231417,0
2011-04-04,21.084,21.379,20.995,21.162,297357,0
2011-04-05,21.56,22.161,20.971,21.3,792595,0
2011-04-06,21.128,21.505,20.835,21.447,529818,0
2011-04-07,21.415,21.671,21.213,21.247,191974,0
2011-04-08,21.221,21.256,20.853,20.971,226686,0
2011-04-11,20.707,21.043,20.707,20.91,337408,0
2011-04-12,20.75,20.926,20.674,20.7,308773,0
2011-04-13,20.918,20.918,20.345,20.464,310025,0
2011-04-14,20.439,20.555,20.284,20.539,677426,0
2011-04-15,20.379,20.793,20.3,20.734,278839,0
2011-04-18,20.648,20.656,20.211,20.293,194484,0
2011-04-19,20.43,20.539,20.159,20.3,120089,0
2011-04-20,20.505,20.835,20.47,20.765,140032,0
2011-04-21,20.774,20.997,20.683,20.875,115990,0
2011-04-25,20.893,21.019,20.756,20.875,85839,0
2011-04-26,20.809,21.3,20.809,21.131,182074,0
2011-04-27,21.164,21.325,21.053,21.281,91820,0
2011-04-28,21.273,21.397,21.188,21.359,94907,0
2011-04-29,21.468,21.468,21.26,21.373,95982,0
2011-05-02,21.247,21.578,20.952,20.971,103378,0
2011-05-03,20.98,21.188,20.335,20.555,132317,0
2011-05-04,20.43,20.74,20.141,20.269,125116,0
2011-05-05,20.141,20.47,20.008,20.132,181380,0
2011-05-06,20.397,20.614,20.194,20.253,87910,0
2011-05-09,20.31,20.734,20.211,20.7,97592,0
2011-05-10,20.91,21.077,20.793,21.043,99752,0
2011-05-11,20.961,21.004,20.478,20.648,111098,0
2011-05-12,20.564,21.105,20.353,21.01,149364,0
2011-05-13,20.936,21.256,20.623,20.809,210549,0
2011-05-16,20.902,21.424,20.75,20.75,204414,0
2011-05-17,20.599,21.062,20.546,20.809,162952,0
2011-05-18,20.952,21.087,20.756,21.077,97963,0
2011-05-19,21.281,21.281,20.802,21.037,142228,0
2011-05-20,20.707,20.961,20.564,20.756,146979,0
2011-05-23,20.345,20.582,20.034,20.403,161289,0
2011-05-24,20.564,20.599,20.219,20.335,127180,0
2011-05-25,20.412,20.91,20.345,20.875,183241,0
2011-05-26,20.86,21.096,20.707,20.926,274973,0
2011-05-27,20.91,21.317,20.756,21.179,120384,0
2011-05-31,21.416,21.53,21.186,21.522,239894,0
2011-06-01,21.452,21.493,20.844,20.902,288228,0
2011-06-02,20.818,21.043,20.716,20.926,189445,0
2011-06-03,20.546,20.683,20.211,20.244,195928,0
2011-06-06,20.253,20.43,20.176,20.228,187027,0
2011-06-07,20.403,20.464,20.141,20.185,141051,0
2011-06-08,20.011,20.409,19.932,20.136,239057,0
2011-06-09,20.24,20.553,20.063,20.265,148690,0
2011-06-10,20.132,20.269,19.89,20.016,277431,0
2011-06-13,19.873,20.37,19.873,20.059,200246,0
2011-06-14,20.319,20.59,20.293,20.335,143860,0
2011-06-15,20.059,20.707,19.906,20.016,135922,0
2011-06-16,20.088,20.274,19.917,20.154,224951,0
2011-06-17,20.319,20.487,19.929,20.016,315563,0
2011-06-20,19.964,20.328,19.964,20.219,108117,0
2011-06-21,20.43,21.043,20.397,21.028,144715,0
2011-06-22,20.902,21.105,20.793,20.826,150420,0
2011-06-23,20.564,20.665,20.261,20.607,243632,0
2011-06-24,20.682,20.774,20.4,20.682,439355,0
2011-06-27,20.582,20.853,20.219,20.802,181656,0
2011-06-28,20.893,21.004,20.59,21.004,148290,0
2011-06-29,21.105,21.526,20.328,21.213,269104,0
2011-06-30,21.331,21.388,21.018,21.26,231789,0
2011-07-01,21.216,21.608,21.037,21.565,160414,0
2011-07-05,21.523,21.88,21.472,21.532,256600,0
2011-07-06,21.523,21.913,21.429,21.88,315949,0
2011-07-07,21.574,21.948,21.259,21.608,426573,0
2011-07-08,21.216,21.345,20.902,21.004,508695,0
2011-07-11,20.469,20.902,20.046,20.233,529816,0
2011-07-12,20.094,20.418,19.992,20.274,321774,0
2011-07-13,20.446,20.655,20.145,20.377,159062,0
2011-07-14,20.469,20.63,20.063,20.154,192736,0
2011-07-15,20.199,20.427,20.063,20.215,159930,0
2011-07-18,20.063,20.215,19.696,19.789,176340,0
2011-07-19,19.949,20.054,19.772,19.884,180878,0
2011-07-20,19.687,19.902,19.687,19.805,98265,0
2011-07-21,19.866,20.12,19.687,19.976,151166,0
2011-07-22,19.966,19.966,19.764,19.866,148213,0
2011-07-25,19.68,19.94,19.67,19.696,77164,0
2011-07-26,19.814,19.814,19.416,19.449,66245,0
2011-07-27,19.397,19.434,18.83,18.889,267113,0
2011-07-28,18.949,19.118,18.785,18.803,74171,0
2011-07-29,18.589,18.992,18.401,18.82,133062,0
2011-08-01,19.092,19.092,18.397,18.609,148713,0
2011-08-02,18.505,18.658,17.86,17.888,169435,0
2011-08-03,17.86,18.022,17.545,17.945,162588,0
2011-08-04,17.658,17.716,16.493,16.493,238313,0
2011-08-05,16.79,16.977,15.549,16.093,330062,0
2011-08-08,15.471,15.915,14.411,14.421,291445,0
2011-08-09,14.734,15.471,13.985,15.438,379301,0
2011-08-10,14.952,15.406,14.471,14.513,238825,0
2011-08-11,14.633,15.668,14.452,15.39,220985,0
2011-08-12,15.337,15.702,15.149,15.592,119196,0
2011-08-15,15.779,15.874,15.523,15.788,143690,0
2011-08-16,15.523,15.72,15.311,15.438,114705,0
2011-08-17,15.668,15.738,15.212,15.311,96842,0
2011-08-18,14.93,15.446,14.113,14.3,383138,0
2011-08-19,14.053,14.69,14.053,14.284,225633,0
2011-08-22,14.081,14.706,13.969,14.028,139752,0
2011-08-23,13.918,14.599,13.918,14.546,212414,0
2011-08-24,14.394,14.752,14.359,14.633,153180,0
2011-08-25,14.657,14.657,14.044,14.149,259923,0
2011-08-26,13.995,14.369,13.732,14.3,166334,0
2011-08-29,14.681,14.905,14.411,14.826,229014,0
2011-08-30,14.801,15.533,14.642,15.382,496197,0
2011-08-31,15.485,15.7,15.23,15.503,398459,0
2011-09-01,15.592,15.711,15.268,15.303,308446,0
2011-09-02,14.903,15.14,14.677,14.774,212947,0
2011-09-06,14.181,14.716,14.072,14.657,327523,0
2011-09-07,14.508,15.322,14.508,15.23,479888,0
2011-09-08,14.698,15.26,14.698,14.836,531269,0
2011-09-09,14.657,14.93,14.232,14.341,240970,0
2011-09-12,14.546,14.633,14.044,14.369,226939,0
2011-09-13,14.394,14.826,14.173,14.752,195350,0
2011-09-14,14.952,15.659,14.706,15.355,282370,0
2011-09-15,15.481,15.695,15.355,15.634,197839,0
2011-09-16,15.711,15.874,15.236,15.549,269437,0
2011-09-19,15.194,15.626,15.024,15.429,133053,0
2011-09-20,15.49,15.811,15.14,15.149,222497,0
2011-09-21,15.113,15.303,14.521,14.529,209081,0
2011-09-22,14.421,14.452,13.985,14.097,314319,0
2011-09-23,14.122,14.777,13.985,14.462,259325,0
2011-09-26,14.421,14.896,14.377,14.716,308623,0
2011-09-27,15.106,15.26,14.914,15.043,359880,0
2011-09-28,15.067,15.251,14.35,14.385,227943,0
2011-09-29,14.808,15.159,14.599,14.808,300644,0
2011-09-30,14.541,14.743,14.349,14.437,301530,0
2011-10-03,14.24,14.896,13.977,13.995,329322,0
2011-10-04,13.897,14.814,13.761,14.749,443585,0
2011-10-05,14.739,15.295,14.396,15.057,478219,0
2011-10-06,15.075,15.923,15.075,15.717,219086,0
2011-10-07,15.931,15.939,15.237,15.4,207683,0
2011-10-10,15.991,16.212,15.771,16.146,137852,0
2011-10-11,16.008,16.315,15.932,16.102,144315,0
2011-10-12,16.299,16.424,16.119,16.272,227980,0
2011-10-13,16.147,16.31,15.792,16.178,186671,0
2011-10-14,16.986,17.569,16.196,16.283,430691,0
2011-10-17,16.447,16.478,15.863,15.965,272549,0
2011-10-18,15.571,16.548,15.513,16.402,288809,0
2011-10-19,16.437,16.788,15.914,16.033,152245,0
2011-10-20,16.188,16.455,15.674,16.344,134974,0
2011-10-21,16.633,16.891,16.317,16.866,194073,0
2011-10-24,16.977,17.319,16.771,17.292,140942,0
2011-10-25,17.148,17.302,16.292,16.352,326721,0
2011-10-26,16.6,17.131,16.366,17.063,176795,0
2011-10-27,18.024,19.076,16.916,18.95,444657,0
2011-10-28,18.985,19.19,18.77,18.931,295972,0
2011-10-31,18.523,18.789,18.072,18.099,185128,0
2011-11-01,17.348,17.911,17.175,17.551,190475,0
2011-11-02,17.911,18.273,17.62,18.273,172949,0
2011-11-03,18.546,18.82,17.962,18.785,209872,0
2011-11-04,18.273,18.997,18.273,18.965,141893,0
2011-11-07,18.968,19.121,18.461,18.968,145205,0
2011-11-08,19.129,19.212,18.563,19.182,103826,0
2011-11-09,18.897,19.076,18.502,18.52,294941,0
2011-11-10,18.846,19.009,18.273,18.443,169738,0
2011-11-11,18.744,18.871,18.572,18.673,208583,0
2011-11-14,18.579,18.656,17.919,18.298,250522,0
2011-11-15,18.305,18.607,18.073,18.434,539300,0
2011-11-16,18.073,18.665,18.049,18.22,280445,0
2011-11-17,18.246,18.563,17.946,18.073,241109,0
2011-11-18,18.29,18.322,17.962,18.015,266315,0
2011-11-21,17.773,18.11,17.559,17.946,180872,0
2011-11-22,17.406,17.534,16.866,16.926,395940,0
2011-11-23,16.762,16.83,16.042,16.13,279604,0
2011-11-25,16.042,16.418,16.042,16.162,107383,0
2011-11-28,16.849,17.113,16.633,16.882,225382,0
2011-11-29,16.873,16.95,16.455,16.633,302519,0
2011-11-30,17.415,17.789,17.191,17.721,515145,0
2011-12-01,17.799,17.928,17.484,17.516,323313,0
2011-12-02,17.85,18.143,17.835,17.903,173964,0
2011-12-05,18.29,18.443,17.979,18.168,151006,0
2011-12-06,18.203,18.738,18.203,18.575,281361,0
2011-12-07,18.427,18.685,18.167,18.582,119131,0
2011-12-08,18.341,18.495,18.038,18.081,185619,0
2011-12-09,18.126,18.762,18.073,18.607,241030,0
2011-12-12,18.29,18.29,17.85,18.126,194390,0
2011-12-13,18.34,18.648,17.818,17.928,159428,0
2011-12-14,17.714,18.158,17.679,17.75,267890,0
2011-12-15,17.998,18.186,17.888,18.168,283339,0
2011-12-16,18.392,18.434,17.911,18.374,556433,0
2011-12-19,18.537,18.777,17.799,17.859,280728,0
2011-12-20,18.246,18.95,18.246,18.94,296914,0
2011-12-21,18.985,19.043,18.374,18.992,138235,0
2011-12-22,18.889,19.212,18.383,18.546,266728,0
2011-12-23,18.668,18.842,18.374,18.575,118522,0
2011-12-27,18.546,18.846,18.298,18.614,101595,0
2011-12-28,18.607,18.632,18.032,18.083,163338,0
2011-12-29,18.22,18.494,18.176,18.313,275515,0
2011-12-30,18.243,18.503,18.095,18.155,237537,0
2012-01-03,18.728,19.094,18.511,18.889,267300,0
2012-01-04,19,19.197,18.77,18.77,333774,0
2012-01-05,18.728,19.19,18.52,18.992,282910,0
2012-01-06,20.442,20.442,17.846,17.987,663905,0
2012-01-09,18.032,18.204,17.79,17.859,326664,0
2012-01-10,18.176,18.6,18.176,18.436,716359,0
2012-01-11,18.427,18.757,18.402,18.738,225358,0
2012-01-12,18.85,19.48,18.799,19.412,158970,0
2012-01-13,18.965,19.154,18.835,19.118,216613,0
2012-01-17,19.136,19.508,19.11,19.412,330700,0
2012-01-18,19.386,19.836,19.335,19.818,183273,0
2012-01-19,19.808,20.044,19.593,20.017,163594,0
2012-01-20,19.945,20.38,19.905,20.292,202800,0
2012-01-23,20.292,20.432,19.937,20.087,94817,0
2012-01-24,19.827,20.259,19.791,20.172,138845,0
2012-01-25,20.027,20.389,19.991,20.354,131661,0
2012-01-26,20.466,20.517,20.079,20.225,102023,0
2012-01-27,20.19,20.717,19.999,20.683,149742,0
2012-01-30,20.517,20.58,20.19,20.423,108261,0
2012-01-31,20.924,21.345,20.757,21.168,291853,0
2012-02-01,21.242,22.056,21.124,22.024,349128,0
2012-02-02,22.031,22.254,21.563,21.951,155727,0
2012-02-03,22.358,22.461,22.193,22.272,294432,0
2012-02-06,22.116,22.443,22.116,22.366,128251,0
2012-02-07,22.313,22.556,22.135,22.384,168050,0
2012-02-08,22.506,22.825,22.394,22.435,182699,0
2012-02-09,22.394,23.257,22.366,23.057,293470,0
2012-02-10,22.671,22.946,22.366,22.851,305331,0
2012-02-13,23.194,23.325,22.842,23.057,192823,0
2012-02-14,23.006,23.154,22.506,22.703,291893,0
2012-02-15,22.799,22.799,22.341,22.403,148582,0
2012-02-16,22.384,23.11,22.177,23.084,183016,0
2012-02-17,23.23,23.23,22.964,23.11,107507,0
2012-02-21,23.135,23.325,22.851,23.194,122309,0
2012-02-22,22.973,23.293,22.973,23.075,205068,0
2012-02-23,23.128,23.758,22.964,23.739,173763,0
2012-02-24,23.758,23.878,23.194,23.194,184912,0
2012-02-27,22.885,23.318,22.573,23.066,128982,0
2012-02-28,23.102,23.325,22.661,22.973,126917,0
2012-02-29,23.103,23.121,22.215,22.327,374777,0
2012-03-01,22.538,22.592,22.237,22.246,155325,0
2012-03-02,22.091,22.457,21.735,21.927,165138,0
2012-03-05,21.753,21.806,21.201,21.563,464990,0
2012-03-06,21.402,21.458,21.178,21.22,219054,0
2012-03-07,21.477,21.553,21.209,21.477,78329,0
2012-03-08,21.647,22.016,21.42,21.927,167805,0
2012-03-09,21.9,22.497,21.9,22.202,164968,0
2012-03-12,22.16,22.193,21.839,22.064,94791,0
2012-03-13,22.331,22.687,22.089,22.653,170396,0
2012-03-14,22.592,22.738,22.583,22.694,127728,0
2012-03-15,22.687,23.049,22.394,22.937,146515,0
2012-03-16,23.031,23.413,22.954,23.162,267198,0
2012-03-19,23.293,23.723,22.877,23.568,216567,0
2012-03-20,23.507,23.678,23.309,23.413,191183,0
2012-03-21,23.507,23.713,23.24,23.422,129677,0
2012-03-22,23.162,23.302,22.902,23.283,136170,0
2012-03-23,23.266,23.514,22.877,23.394,92244,0
2012-03-26,23.654,23.921,23.532,23.688,177434,0
2012-03-27,23.688,23.878,23.629,23.706,117308,0
2012-03-28,23.602,23.706,23.12,23.302,181378,0
2012-03-29,23.194,23.541,22.998,23.454,119769,0
2012-03-30,23.616,23.676,23.337,23.344,158922,0
2012-04-02,23.349,24.068,23.342,24.068,307285,0
2012-04-03,24.051,24.156,23.858,24.015,196226,0
2012-04-04,23.651,24.191,23.493,24.06,277438,0
2012-04-05,22.299,22.815,20.14,20.55,745787,0
2012-04-09,20.251,20.405,20.052,20.283,374291,0
2012-04-10,20.411,20.605,19.646,19.723,288665,0
2012-04-11,19.985,20.488,19.873,20.488,250903,0
2012-04-12,20.559,21.109,20.559,20.865,212421,0
2012-04-13,20.777,20.97,20.525,20.735,172398,0
2012-04-16,20.735,21.011,20.456,20.735,110227,0
2012-04-17,21.029,21.378,20.951,20.98,233276,0
2012-04-18,20.856,21.369,20.856,21.109,232513,0
2012-04-19,21.168,21.319,20.664,20.89,171793,0
2012-04-20,21.237,21.551,21.072,21.361,216024,0
2012-04-23,21.072,21.211,20.559,20.741,251112,0
2012-04-24,20.82,21.029,20.741,20.942,145970,0
2012-04-25,21.282,21.474,21.127,21.393,157178,0
2012-04-26,21.282,21.77,21.186,21.612,124804,0
2012-04-27,21.657,22.073,21.319,22.016,97659,0
2012-04-30,22.025,22.039,21.186,21.43,240382,0
2012-05-01,21.42,21.597,20.997,21.029,273828,0
2012-05-02,20.88,21.474,20.717,21.292,168270,0
2012-05-03,21.327,21.353,20.916,21.146,130595,0
2012-05-04,20.98,20.98,20.439,20.498,142954,0
2012-05-07,20.368,20.578,20.288,20.498,95264,0
2012-05-08,20.297,20.525,20.082,20.456,147831,0
2012-05-09,20.14,20.305,19.931,20.09,203965,0
2012-05-10,20.247,20.315,19.948,20.104,128981,0
2012-05-11,19.837,20.096,19.533,19.829,277480,0
2012-05-14,19.565,19.759,19.516,19.637,211938,0
2012-05-15,19.611,19.882,19.551,19.671,189956,0
2012-05-16,19.81,19.923,19.526,19.592,133896,0
2012-05-17,19.551,19.689,18.922,18.922,84562,0
2012-05-18,18.87,19.035,18.453,18.539,134406,0
2012-05-21,18.661,19.34,18.575,19.299,110360,0
2012-05-22,19.29,19.367,18.311,18.503,168234,0
2012-05-23,18.296,18.724,17.963,18.705,201739,0
2012-05-24,18.513,18.896,18.164,18.861,239879,0
2012-05-25,18.93,19.06,18.661,18.975,176740,0
2012-05-29,19.243,19.429,19.06,19.42,195037,0
2012-05-30,19.217,19.261,18.818,18.879,467896,0
2012-05-31,18.94,18.94,18.4,18.61,415397,0
2012-06-01,18.123,18.582,18.052,18.32,221400,0
2012-06-04,18.356,18.461,18.008,18.034,263467,0
2012-06-05,17.902,18.445,17.784,18.252,208268,0
2012-06-06,17.879,18,17.026,17.155,441379,0
2012-06-07,17.365,17.45,16.867,16.945,303053,0
2012-06-08,16.694,16.884,16.405,16.771,372430,0
2012-06-11,16.98,16.98,16.17,16.17,296220,0
2012-06-12,16.294,16.545,16.04,16.527,273750,0
2012-06-13,16.361,16.476,15.511,15.693,496438,0
2012-06-14,15.656,15.876,15.455,15.648,242231,0
2012-06-15,15.587,15.909,15.492,15.857,292497,0
2012-06-18,15.795,15.884,15.587,15.812,299721,0
2012-06-19,15.892,16.582,15.892,16.405,197430,0
2012-06-20,16.338,16.641,16.32,16.396,77650,0
2012-06-21,16.432,16.468,15.77,15.876,181058,0
2012-06-22,16.005,16.276,15.795,16.188,297790,0
2012-06-25,15.945,16.092,15.84,15.953,99544,0
2012-06-26,16.012,16.266,15.901,16.058,117039,0
2012-06-27,16.129,16.545,16.129,16.432,121034,0
2012-06-28,16.32,16.598,16.092,16.582,164099,0
2012-06-29,17.043,17.529,16.851,17.284,304413,0
2012-07-02,17.373,17.389,17.017,17.389,184162,0
2012-07-03,17.452,17.706,17.391,17.663,102059,0
2012-07-05,17.689,17.902,17.479,17.83,176923,0
2012-07-06,17.672,17.76,17.374,17.629,138604,0
2012-07-09,17.642,17.779,17.442,17.617,215318,0
2012-07-10,18.481,20.623,18.481,19.149,631183,0
2012-07-11,19.28,19.28,18.762,18.997,314293,0
2012-07-12,18.857,18.866,18.401,18.655,221250,0
2012-07-13,18.791,19.177,18.786,19.159,225767,0
2012-07-16,19.13,19.157,18.804,19.016,173172,0
2012-07-17,19.243,19.325,18.931,19.307,116602,0
2012-07-18,19.332,19.684,19.176,19.421,148511,0
2012-07-19,19.559,19.559,19.058,19.199,148163,0
2012-07-20,19.058,19.252,19.058,19.176,109071,0
2012-07-23,18.771,18.833,18.445,18.463,159995,0
2012-07-24,18.646,18.646,18.067,18.19,148211,0
2012-07-25,18.34,18.463,18.27,18.347,82054,0
2012-07-26,18.771,18.866,18.225,18.488,111152,0
2012-07-27,18.568,19.016,18.454,18.956,148568,0
2012-07-30,19.016,19.242,18.833,19.14,118671,0
2012-07-31,19.121,19.377,19.024,19.199,135448,0
2012-08-01,19.392,19.401,18.779,18.804,156223,0
2012-08-02,18.875,18.875,18.32,18.463,129863,0
2012-08-03,18.902,19.453,18.754,19.271,89565,0
2012-08-06,19.358,19.702,19.113,19.568,57989,0
2012-08-07,19.754,20.037,19.568,19.754,122962,0
2012-08-08,19.702,19.763,19.411,19.754,151440,0
2012-08-09,19.78,20.185,19.684,20.166,108581,0
2012-08-10,20.202,20.369,19.878,20.333,81531,0
2012-08-13,20.369,20.369,19.878,20.229,163434,0
2012-08-14,20.44,20.44,19.631,20.221,266121,0
2012-08-15,20.255,20.571,19.577,20.527,104358,0
2012-08-16,20.44,20.817,19.904,20.702,149607,0
2012-08-17,20.73,21.036,20.588,21.001,108591,0
2012-08-20,21.036,21.301,20.802,21.246,106630,0
2012-08-21,21.394,21.641,21.227,21.421,203635,0
2012-08-22,21.421,21.65,21.319,21.475,147038,0
2012-08-23,21.528,21.704,21.361,21.484,206386,0
2012-08-24,21.255,21.589,21.202,21.369,193562,0
2012-08-27,21.545,21.623,21.319,21.421,177086,0
2012-08-28,21.45,21.65,21.281,21.545,135913,0
2012-08-29,21.66,21.669,21.412,21.528,231406,0
2012-08-30,21.475,21.475,21.125,21.194,181073,0
2012-08-31,21.45,21.553,21.098,21.336,133035,0
2012-09-04,21.403,21.562,21.052,21.431,128268,0
2012-09-05,21.562,21.739,21.345,21.502,222898,0
2012-09-06,21.687,21.872,21.545,21.747,214979,0
2012-09-07,21.835,22.08,21.765,22.013,108848,0
2012-09-10,22.08,22.222,21.82,22.08,107896,0
2012-09-11,22.17,22.17,21.957,22.03,161536,0
2012-09-12,22.055,22.222,21.879,22.126,71846,0
2012-09-13,22.135,22.486,21.863,22.432,159854,0
2012-09-14,22.653,22.653,22.309,22.38,198326,0
2012-09-17,22.309,22.355,22.106,22.317,99052,0
2012-09-18,22.222,22.257,21.72,21.949,213113,0
2012-09-19,21.994,21.994,21.756,21.853,127488,0
2012-09-20,21.782,22.023,21.704,21.984,79997,0
2012-09-21,22.275,22.275,21.914,21.984,211196,0
2012-09-24,21.949,22.309,21.747,21.976,90970,0
2012-09-25,22.153,22.153,21.361,21.403,187395,0
2012-09-26,21.537,21.589,20.886,21.21,190650,0
2012-09-27,21.385,21.385,21.043,21.177,177766,0
2012-09-28,21.052,21.078,20.912,20.93,119309,0
2012-10-01,21.052,21.52,20.93,21.421,115253,0
2012-10-02,21.493,21.614,21.246,21.361,93690,0
2012-10-03,21.336,21.385,21.062,21.062,77395,0
2012-10-04,21.026,21.227,20.843,21.116,98000,0
2012-10-05,21.144,21.403,21.134,21.194,81298,0
2012-10-08,21.052,21.078,20.861,20.952,82273,0
2012-10-09,20.861,21.116,20.671,20.861,119490,0
2012-10-10,20.835,20.986,20.667,20.817,118861,0
2012-10-11,21.036,21.152,20.695,20.702,43208,0
2012-10-12,20.745,20.861,20.247,20.325,65500,0
2012-10-15,20.402,20.588,20.297,20.5,88319,0
2012-10-16,20.658,20.693,20.544,20.686,84624,0
2012-10-17,20.686,21.273,20.676,21.255,73238,0
2012-10-18,21.177,21.46,21.134,21.309,71789,0
2012-10-19,21.107,21.291,20.895,21.134,118046,0
2012-10-22,21.026,21.227,20.886,21.177,89884,0
2012-10-23,21.078,21.52,21.078,21.144,126124,0
2012-10-24,21.184,21.599,21.088,21.327,112117,0
2012-10-25,21.417,22.26,21.314,22.26,149462,0
2012-10-26,22.42,22.985,22.384,22.889,145223,0
2012-10-31,22.818,22.96,22.524,22.729,110661,0
2012-11-01,22.669,23.243,22.669,22.845,118798,0
2012-11-02,22.933,22.942,22.118,22.303,106365,0
2012-11-05,22.234,22.791,22.137,22.791,59432,0
2012-11-06,22.755,23.12,22.605,23.029,59626,0
2012-11-07,22.685,22.719,22.496,22.524,137319,0
2012-11-08,22.481,22.678,22.108,22.269,107980,0
2012-11-09,22.072,22.519,21.648,22.269,114934,0
2012-11-12,22.375,22.444,22.155,22.331,41280,0
2012-11-13,22.108,22.411,21.835,21.872,78820,0
2012-11-14,21.889,21.914,21.408,21.456,172810,0
2012-11-15,21.499,22.894,20.861,21.456,113080,0
2012-11-16,21.56,21.957,21.332,21.605,143206,0
2012-11-19,21.772,22.128,21.53,22.024,187663,0
2012-11-20,21.889,22.18,21.155,22.163,97148,0
2012-11-21,22.172,22.303,21.872,22.303,82316,0
2012-11-23,22.375,22.51,22.303,22.454,38459,0
2012-11-26,22.366,22.578,22.155,22.5,109712,0
2012-11-27,22.163,22.827,22.047,22.51,94817,0
2012-11-28,22.519,23.162,22.349,23.162,149754,0
2012-11-29,23.323,23.474,22.719,23.374,100604,0
2012-11-30,23.155,23.374,22.95,23.18,136786,0
2012-12-03,23.092,23.092,22.463,22.913,122912,0
2012-12-04,22.65,23.136,22.519,23.128,316408,0
2012-12-05,22.995,23.339,22.88,23.092,184453,0
2012-12-06,23.111,23.474,23.111,23.454,137206,0
2012-12-07,23.516,23.703,23.323,23.676,112227,0
2012-12-10,23.516,23.995,23.516,23.987,128307,0
2012-12-11,24.004,24.269,23.88,24.26,183706,0
2012-12-12,24.269,24.482,24.084,24.216,152260,0
2012-12-13,24.094,24.191,23.861,24.119,101688,0
2012-12-14,24.094,24.588,23.916,24.573,276032,0
2012-12-17,24.573,24.846,24.446,24.793,192768,0
2012-12-18,24.677,25.111,24.677,25.102,288030,0
2012-12-19,25.131,25.278,25.04,25.067,142340,0
2012-12-20,25.076,25.227,25.067,25.199,133178,0
2012-12-21,24.988,25.306,24.556,25.255,440393,0
2012-12-24,25.181,25.306,24.978,25.296,53723,0
2012-12-26,25.237,25.403,24.942,25.023,112006,0
2012-12-27,25.094,25.448,24.796,25.376,182062,0
2012-12-28,25.296,25.43,25.076,25.121,75759,0
2012-12-31,25.246,25.678,24.96,25.622,173275,0
2013-01-02,25.899,26.564,25.827,26.296,281713,0
2013-01-03,26.104,26.254,25.376,25.766,279090,0
2013-01-04,26.387,27.051,26.13,26.846,575241,0
2013-01-07,26.625,27.041,26.625,26.804,238417,0
2013-01-08,26.864,26.874,26.538,26.758,168179,0
2013-01-09,26.953,26.953,26.74,26.874,147138,0
2013-01-10,26.936,27.041,26.732,27.025,90451,0
2013-01-11,26.953,27.139,26.767,27.025,80148,0
2013-01-14,26.97,27.272,26.953,27.218,197423,0
2013-01-15,27.016,27.732,27.016,27.545,128379,0
2013-01-16,27.466,27.908,27.422,27.812,122414,0
2013-01-17,28.013,28.333,27.873,28.306,135473,0
2013-01-18,28.229,28.234,27.996,28.164,258827,0
2013-01-22,28.272,28.441,27.854,27.873,167441,0
2013-01-23,27.918,27.918,27.732,27.812,139290,0
2013-01-24,27.775,27.891,27.343,27.422,153444,0
2013-01-25,28.107,28.229,27.527,27.775,232922,0
2013-01-28,27.847,28.697,27.795,28.573,226316,0
2013-01-29,28.581,29.147,28.556,29.131,215354,0
2013-01-30,29.033,29.102,28.155,28.388,170442,0
2013-01-31,28.368,28.874,28.358,28.467,141832,0
2013-02-01,28.75,29.38,28.505,29.247,267351,0
2013-02-04,28.882,29.177,28.501,28.556,125622,0
2013-02-05,28.663,29.096,28.59,28.918,94428,0
2013-02-06,28.84,29.113,28.707,28.945,64509,0
2013-02-07,28.891,29.051,28.745,29.024,90222,0
2013-02-08,29.06,29.201,28.901,29.051,181899,0
2013-02-11,29.106,29.167,28.776,28.928,84663,0
2013-02-12,28.697,29.574,28.079,29.11,237635,0
2013-02-13,29.086,29.185,28.707,29.024,172144,0
2013-02-14,28.891,28.891,28.333,28.405,160869,0
2013-02-15,28.644,28.821,28.378,28.441,141191,0
2013-02-19,28.247,28.671,28.023,28.145,172034,0
2013-02-20,28.145,28.155,27.235,27.262,139897,0
2013-02-21,27.272,27.598,26.956,27.325,189565,0
2013-02-22,27.996,28.229,27.705,28.155,209351,0
2013-02-25,28.247,28.333,26.642,26.651,203098,0
2013-02-26,26.827,27.2,26.775,27.092,90438,0
2013-02-27,27.016,27.838,27.016,27.608,72370,0
2013-02-28,27.628,28.04,27.43,27.76,120997,0
2013-03-01,27.413,27.686,27.176,27.554,92258,0
2013-03-04,27.466,28.299,27.157,27.618,143284,0
2013-03-05,27.741,28.21,27.741,27.899,98837,0
2013-03-06,27.662,28.306,27.653,28.172,139773,0
2013-03-07,28.099,28.155,27.955,28.099,88405,0
2013-03-08,28.299,28.529,28.064,28.315,62980,0
2013-03-11,28.122,28.21,28.013,28.202,59507,0
2013-03-12,28.107,28.493,27.847,28.368,100802,0
2013-03-13,28.315,28.998,28.247,28.821,105259,0
2013-03-14,28.84,29.131,28.742,28.972,76171,0
2013-03-15,29.016,29.07,28.263,28.333,474769,0
2013-03-18,27.831,28.361,27.475,28.21,214830,0
2013-03-19,28.325,28.556,27.891,28.341,217191,0
2013-03-20,28.458,28.75,28.361,28.707,68371,0
2013-03-21,28.697,28.697,28.107,28.405,145802,0
2013-03-22,28.467,28.653,28.256,28.6,248825,0
2013-03-25,28.644,28.811,28.155,28.6,87463,0
2013-03-26,28.671,28.671,28.291,28.581,92867,0
2013-03-27,28.22,28.547,28.089,28.155,149514,0
2013-03-28,28.145,28.145,27.741,27.946,121258,0
2013-04-01,27.873,27.981,27.218,27.44,128009,0
2013-04-02,27.618,27.618,26.89,26.961,92160,0
2013-04-03,27.075,27.084,26.687,26.785,197526,0
2013-04-04,26.918,27.185,26.564,27.122,119645,0
2013-04-05,26.511,26.908,26.273,26.642,136876,0
2013-04-08,26.19,26.642,25.987,26.343,162412,0
2013-04-09,24.799,25.085,22.693,22.96,1292175,0
2013-04-10,22.596,23.323,22.588,23.176,432651,0
2013-04-11,23.092,23.307,22.614,22.738,258375,0
2013-04-12,22.669,22.942,22.596,22.933,258404,0
2013-04-15,22.755,22.897,22.172,22.331,493594,0
2013-04-16,22.481,22.809,22.312,22.491,248254,0
2013-04-17,22.378,22.538,22.182,22.191,258759,0
2013-04-18,22.13,22.353,21.957,22.147,324542,0
2013-04-19,22.11,23.003,22.074,22.853,241853,0
2013-04-22,22.726,22.816,22.075,22.745,258675,0
2013-04-23,22.922,23.425,22.922,23.395,223831,0
2013-04-24,23.207,23.556,23.207,23.547,156479,0
2013-04-25,23.468,23.772,23.038,23.075,131023,0
2013-04-26,22.995,23.087,22.458,22.538,199367,0
2013-04-29,22.62,23.061,22.593,22.87,126703,0
2013-04-30,23.013,23.376,22.657,23.172,171284,0
2013-05-01,23.922,24.092,23.172,23.216,370978,0
2013-05-02,23.433,24.084,23.349,24.011,211506,0
2013-05-03,24.226,24.832,24.046,24.549,278250,0
2013-05-06,24.662,24.752,24.118,24.333,157639,0
2013-05-07,24.341,25.092,24.333,25.083,430010,0
2013-05-08,25.119,25.226,24.869,25.109,237434,0
2013-05-09,25.003,25.074,24.734,24.743,167087,0
2013-05-10,24.832,25.417,24.823,25.287,236228,0
2013-05-13,25.35,25.35,24.671,24.813,360236,0
2013-05-14,24.914,25.636,24.869,25.591,623273,0
2013-05-15,25.671,26.161,25.6,26.145,198300,0
2013-05-16,26.232,26.304,25.789,26.054,153322,0
2013-05-17,26.304,26.528,26.038,26.252,197753,0
2013-05-20,26.252,26.59,26.136,26.322,121406,0
2013-05-21,26.368,26.538,26.207,26.349,91983,0
2013-05-22,26.322,26.724,25.858,25.911,99167,0
2013-05-23,25.75,25.88,25.449,25.591,179235,0
2013-05-24,25.591,25.798,25.412,25.698,117464,0
2013-05-28,25.985,26.699,25.788,26.064,116564,0
2013-05-29,25.921,26.295,25.823,25.991,185713,0
2013-05-30,26.028,26.153,25.714,25.884,127110,0
2013-05-31,25.867,26.01,25.749,25.788,151483,0
2013-06-03,25.724,25.724,24.42,24.788,303773,0
2013-06-04,24.832,24.985,24.6,24.77,173731,0
2013-06-05,24.77,24.939,24.575,24.609,154804,0
2013-06-06,24.549,24.886,24.423,24.734,157596,0
2013-06-07,24.948,25.189,24.671,25.046,82477,0
2013-06-10,24.904,25.206,24.904,25.01,106196,0
2013-06-11,24.699,24.832,24.216,24.306,116364,0
2013-06-12,24.671,24.671,24.092,24.118,101424,0
2013-06-13,24.11,24.779,23.975,24.77,168185,0
2013-06-14,24.671,24.671,24.051,24.279,156545,0
2013-06-17,24.465,24.662,24.101,24.27,77439,0
2013-06-18,24.288,24.761,23.639,24.734,167300,0
2013-06-19,24.662,24.761,24.423,24.465,106414,0
2013-06-20,24.233,24.233,23.458,23.575,121458,0
2013-06-21,23.663,23.663,23.161,23.493,246512,0
2013-06-24,23.198,23.198,22.779,22.959,122358,0
2013-06-25,23.3,23.712,22.95,23.216,102345,0
2013-06-26,23.359,23.359,22.969,23.111,109155,0
2013-06-27,23.317,23.807,23.216,23.7,116849,0
2013-06-28,23.519,24.252,23.317,23.932,292164,0
2013-07-01,24.11,24.842,24.11,24.832,168971,0
2013-07-02,22.306,23.868,21.977,23.738,373894,0
2013-07-03,23.575,24.761,23.575,24.6,82273,0
2013-07-05,25.029,25.029,24.395,24.549,158210,0
2013-07-08,24.6,24.93,24.539,24.709,128722,0
2013-07-09,24.779,25.17,24.644,25.074,159845,0
2013-07-10,24.995,25.636,24.995,25.6,124870,0
2013-07-11,26.054,26.109,25.546,25.618,120606,0
2013-07-12,25.563,25.628,25.189,25.554,152121,0
2013-07-15,25.536,25.715,25.18,25.315,92588,0
2013-07-16,25.278,25.494,24.939,25.119,170113,0
2013-07-17,25.267,25.544,25.175,25.301,96806,0
2013-07-18,25.292,25.688,25.212,25.635,82316,0
2013-07-19,25.516,25.942,25.195,25.904,57543,0
2013-07-22,25.733,25.95,25.562,25.571,110940,0
2013-07-23,25.742,25.823,25.508,25.599,82305,0
2013-07-24,25.661,25.817,25.447,25.599,129886,0
2013-07-25,25.165,25.202,24.465,24.781,178927,0
2013-07-26,24.54,24.637,23.909,24.071,126802,0
2013-07-29,24.024,24.268,23.666,23.785,153589,0
2013-07-30,23.928,24.484,23.793,24.439,108663,0
2013-07-31,24.601,24.601,24.062,24.081,147197,0
2013-08-01,24.19,24.448,24.171,24.198,122817,0
2013-08-02,24.214,24.616,24.214,24.377,133815,0
2013-08-05,24.448,24.763,24.305,24.637,82348,0
2013-08-06,24.576,24.668,24.232,24.414,120374,0
2013-08-07,24.387,24.439,24.171,24.268,220286,0
2013-08-08,24.549,25.221,24.439,24.844,86624,0
2013-08-09,24.806,25.259,24.627,25.087,60043,0
2013-08-12,24.96,25.355,24.96,25.156,81727,0
2013-08-13,25.141,25.141,24.781,24.908,57214,0
2013-08-14,24.816,25.147,24.493,24.53,155116,0
2013-08-15,24.387,24.463,24.09,24.259,135011,0
2013-08-16,24.133,24.503,23.928,24.25,148225,0
2013-08-19,24.171,24.394,24.09,24.224,146386,0
2013-08-20,24.305,24.754,24.305,24.61,73577,0
2013-08-21,24.501,24.664,24.171,24.268,75067,0
2013-08-22,24.287,24.655,24.232,24.404,83855,0
2013-08-23,24.414,24.729,24.349,24.601,80564,0
2013-08-26,24.61,24.61,24.19,24.25,88472,0
2013-08-27,24.09,24.358,23.975,24.062,96624,0
2013-08-28,24.205,24.431,24.153,24.18,88300,0
2013-08-29,24.171,24.645,24.153,24.278,85820,0
2013-08-30,24.25,24.368,24.171,24.224,112760,0
2013-09-03,24.682,24.889,24.171,24.664,174017,0
2013-09-04,24.617,25.401,24.617,25.347,101952,0
2013-09-05,25.328,25.392,24.908,24.916,74203,0
2013-09-06,25.114,25.134,24.404,24.501,191778,0
2013-09-09,24.592,24.95,24.501,24.871,177676,0
2013-09-10,24.924,25.275,24.61,24.691,196918,0
2013-09-11,24.745,25.041,24.474,24.682,221849,0
2013-09-12,24.682,25.41,24.682,24.933,261729,0
2013-09-13,25.06,25.284,24.88,25.077,87779,0
2013-09-16,25.284,25.347,25.033,25.259,66012,0
2013-09-17,25.195,25.581,25.195,25.455,58720,0
2013-09-18,25.373,25.959,25.165,25.645,84814,0
2013-09-19,25.627,25.89,25.585,25.769,65574,0
2013-09-20,25.733,26.308,25.571,26.21,220945,0
2013-09-23,26.103,26.289,25.976,26.03,125631,0
2013-09-24,26.002,26.561,25.841,26.084,87586,0
2013-09-25,26.129,26.63,26.084,26.156,45408,0
2013-09-26,26.138,26.534,25.798,26.171,82357,0
2013-09-27,25.942,26.308,25.671,26.039,67222,0
2013-09-30,25.959,26.63,25.68,26.469,190426,0
2013-10-01,26.362,26.614,26.362,26.561,84253,0
2013-10-02,26.298,26.63,26.048,26.433,86410,0
2013-10-03,26.298,26.408,25.816,26.074,92932,0
2013-10-04,25.95,26.274,25.759,26.056,78462,0
2013-10-07,25.816,25.95,25.654,25.724,91374,0
2013-10-08,25.788,25.788,25.571,25.627,115078,0
2013-10-09,25.733,25.788,25.292,25.571,126987,0
2013-10-10,25.922,26.488,25.599,26.399,53868,0
2013-10-11,26.246,27.26,26.246,27.117,94377,0
2013-10-14,26.866,27.154,26.623,27.135,51531,0
2013-10-15,26.947,27.27,26.668,27.197,110516,0
2013-10-16,27.251,27.584,26.883,26.91,108733,0
2013-10-17,26.892,27.486,26.892,27.45,98726,0
2013-10-18,27.829,29.004,27.649,28.977,241624,0
2013-10-21,28.906,28.906,28.664,28.698,112408,0
2013-10-22,28.698,29.176,28.664,28.906,80800,0
2013-10-23,28.664,28.951,28.357,28.708,57648,0
2013-10-24,28.708,29.864,28.708,29.522,187023,0
2013-10-25,29.893,30.786,29.63,30.758,117454,0
2013-10-28,30.851,30.851,29.854,30.101,162135,0
2013-10-29,30.272,30.651,29.639,30.228,120664,0
2013-10-30,30.279,30.606,30.037,30.288,129508,0
2013-10-31,30.408,30.606,29.893,29.992,138854,0
2013-11-01,29.874,30.073,29.422,29.682,149862,0
2013-11-04,29.929,30.228,29.502,30.126,136367,0
2013-11-05,30.064,30.073,29.664,29.691,111152,0
2013-11-06,29.836,30.018,29.538,29.827,76311,0
2013-11-07,29.836,30.758,29.748,29.846,177290,0
2013-11-08,29.836,30.725,29.836,30.425,65158,0
2013-11-11,30.425,30.698,30.238,30.272,128735,0
2013-11-12,30.288,30.587,30.126,30.461,78415,0
2013-11-13,30.354,31.257,30.208,31.221,87261,0
2013-11-14,31.166,31.492,30.74,30.984,81292,0
2013-11-15,30.94,31.212,30.623,31.041,115023,0
2013-11-18,31.087,31.194,30.615,30.823,74986,0
2013-11-19,30.758,31.194,30.554,30.796,86266,0
2013-11-20,30.914,30.976,30.364,30.606,59725,0
2013-11-21,30.832,30.949,30.36,30.814,156345,0
2013-11-22,30.924,30.958,30.56,30.587,78746,0
2013-11-25,30.74,30.906,30.587,30.716,93551,0
2013-11-26,30.796,31.158,30.615,30.68,87371,0
2013-11-27,30.68,30.877,29.982,30.806,127740,0
2013-11-29,31.07,31.14,30.814,30.924,82550,0
2013-12-02,30.814,31.321,30.364,30.851,149418,0
2013-12-03,30.768,31.257,30.433,31.12,204938,0
2013-12-04,31.284,31.284,30.228,30.56,75205,0
2013-12-05,30.615,30.887,29.982,30.489,134708,0
2013-12-06,30.832,31.166,30.615,31.07,112211,0
2013-12-09,30.984,31.212,30.587,30.967,100864,0
2013-12-10,30.814,31.06,30.698,30.967,120187,0
2013-12-11,30.994,30.994,30.155,30.218,173359,0
2013-12-12,30.247,30.587,30.126,30.382,110819,0
2013-12-13,30.382,30.56,30.155,30.354,80075,0
2013-12-16,30.425,30.994,30.425,30.68,72440,0
2013-12-17,30.606,30.832,30.372,30.651,118120,0
2013-12-18,30.698,30.877,30.389,30.786,163243,0
2013-12-19,30.68,30.994,30.344,30.578,157448,0
2013-12-20,30.68,31.247,30.315,30.861,416655,0
2013-12-23,30.94,31.637,30.734,31.257,292993,0
2013-12-24,31.158,31.645,31.158,31.419,62470,0
2013-12-26,31.537,31.836,31.502,31.683,147206,0
2013-12-27,31.871,31.871,31.194,31.528,96000,0
2013-12-30,31.521,32.036,31.275,31.764,91687,0
2013-12-31,31.854,32.124,31.429,31.88,126414,0
2014-01-02,31.61,31.953,30.842,30.984,90474,0
2014-01-03,30.932,31.375,30.748,31.149,119506,0
2014-01-06,31.175,31.302,30.587,30.651,404019,0
2014-01-07,32.588,33.301,31.655,32.036,525839,0
2014-01-08,31.918,32.004,30.74,31.212,365381,0
2014-01-09,31.411,31.691,31.087,31.655,171878,0
2014-01-10,31.232,31.773,31.232,31.574,124659,0
2014-01-13,31.547,31.574,30.924,31.12,141911,0
2014-01-14,31.284,31.809,31.194,31.764,141345,0
2014-01-15,31.91,32.146,31.817,31.991,94792,0
2014-01-16,31.928,32.116,31.746,32.028,95891,0
2014-01-17,31.9,31.9,31.254,31.381,85681,0
2014-01-21,31.682,32.082,31.673,32.01,160690,0
2014-01-22,32.047,32.32,31.991,32.281,182328,0
2014-01-23,32.047,32.047,31.381,31.746,124264,0
2014-01-24,32.019,32.073,30.664,30.836,128772,0
2014-01-27,31.017,31.244,29.936,30.272,162644,0
2014-01-28,30.238,30.736,29.936,30.547,164182,0
2014-01-29,30.683,31.546,30.683,30.937,189810,0
2014-01-30,31.301,31.364,30.809,31.036,162644,0
2014-01-31,30.863,31.446,30.664,30.891,202013,0
2014-02-03,30.891,31.046,29.671,29.792,138883,0
2014-02-04,29.882,30.107,29.382,29.527,134240,0
2014-02-05,29.153,29.508,28.89,29.29,222554,0
2014-02-06,29.463,29.703,28.983,29.601,125459,0
2014-02-07,29.671,29.918,29.445,29.765,146311,0
2014-02-10,29.636,29.945,29.317,29.736,97830,0
2014-02-11,30.054,30.265,29.636,29.991,83887,0
2014-02-12,29.981,30.289,29.619,29.852,118795,0
2014-02-13,29.591,30.39,29.591,30.265,121124,0
2014-02-14,30.345,30.644,30.009,30.4,82164,0
2014-02-18,30.471,30.752,30.172,30.435,161295,0
2014-02-19,30.453,30.863,30.136,30.172,120021,0
2014-02-20,30.298,30.901,30.298,30.719,80061,0
2014-02-21,30.881,30.881,30.326,30.335,104186,0
2014-02-24,30.491,30.989,30.146,30.929,177013,0
2014-02-25,30.901,31.19,30.872,30.971,147135,0
2014-02-26,31.116,31.928,30.962,31.591,118194,0
2014-02-27,31.391,31.752,31.126,31.573,93943,0
2014-02-28,31.904,32.624,31.464,31.599,161055,0
2014-03-03,30.901,31.611,30.644,30.919,146809,0
2014-03-04,32.01,32.156,31.336,31.563,237009,0
2014-03-05,31.717,31.717,31.126,31.573,65369,0
2014-03-06,31.782,32.063,31.464,31.636,104949,0
2014-03-07,31.017,32.281,31.017,32.281,110485,0
2014-03-10,32.655,32.655,31.155,31.373,140343,0
2014-03-11,31.373,31.519,31.19,31.381,107507,0
2014-03-12,31.254,31.273,31.026,31.2,78317,0
2014-03-13,31.273,31.309,30.617,30.872,103881,0
2014-03-14,30.692,31.281,30.692,31.009,106413,0
2014-03-17,31.1,31.291,30.919,31.083,99018,0
2014-03-18,31.092,31.919,31.036,31.809,158107,0
2014-03-19,31.872,32.073,31.5,31.673,103770,0
2014-03-20,31.536,32.261,30.472,32.252,139823,0
2014-03-21,31.949,32.732,31.919,32.492,164395,0
2014-03-24,32.492,32.892,32.383,32.808,142778,0
2014-03-25,32.782,33.075,32.782,32.917,128128,0
2014-03-26,32.917,32.992,32.082,32.098,120305,0
2014-03-27,31.928,32.418,31.836,32.107,116018,0
2014-03-28,32.047,32.554,31.954,32.107,94514,0
2014-03-31,32.174,33.128,32.174,32.974,126621,0
2014-04-01,33.11,33.637,32.203,33.465,209123,0
2014-04-02,33.637,33.764,33.164,33.664,91659,0
2014-04-03,33.745,33.92,33.491,33.883,113587,0
2014-04-04,33.98,33.99,32.782,32.946,109144,0
2014-04-07,32.927,33.102,32.243,33.026,196358,0
2014-04-08,34.537,34.736,32.619,33.144,452099,0
2014-04-09,33.247,33.581,32.7,33.41,176561,0
2014-04-10,33.273,33.5,32.817,33.12,176275,0
2014-04-11,32.992,33.346,32.765,32.765,171699,0
2014-04-14,32.837,33.001,31.773,32.281,192841,0
2014-04-15,32.29,32.602,31.193,31.705,217120,0
2014-04-16,32.072,33.974,31.952,32.638,103892,0
2014-04-17,32.446,32.85,32.32,32.793,97158,0
2014-04-21,33.012,33.243,32.712,33.196,120445,0
2014-04-22,33.14,33.744,33.031,33.598,121065,0
2014-04-23,33.58,33.617,33.27,33.288,175640,0
2014-04-24,33.324,33.435,32.936,33.149,127498,0
2014-04-25,33.14,33.14,32.401,32.647,117267,0
2014-04-28,33.14,33.176,31.743,32.373,160590,0
2014-04-29,32.537,32.63,32.097,32.347,123602,0
2014-04-30,32.182,32.895,31.87,32.85,181297,0
2014-05-01,32.86,32.86,32.081,32.611,179583,0
2014-05-02,32.784,33.517,32.638,33.442,171707,0
2014-05-05,33.079,33.577,32.811,33.353,163836,0
2014-05-06,33.288,33.598,32.483,32.793,128038,0
2014-05-07,32.86,33.132,32.337,33.097,148163,0
2014-05-08,33.087,33.176,32.145,32.29,105314,0
2014-05-09,32.072,32.611,31.862,32.575,83450,0
2014-05-12,32.63,33.324,32.135,33.159,130367,0
2014-05-13,32.968,33.149,32.261,32.356,162867,0
2014-05-14,32.337,32.365,31.823,31.888,134158,0
2014-05-15,31.678,31.678,30.57,31.101,135632,0
2014-05-16,31.058,31.058,30.49,31.001,122519,0
2014-05-19,30.856,31.139,30.456,31.077,132323,0
2014-05-20,30.902,31.184,30.262,30.56,220179,0
2014-05-21,30.617,30.921,30.205,30.58,94894,0
2014-05-22,30.58,31.157,30.254,30.892,101831,0
2014-05-23,30.982,31.313,30.736,31.313,71820,0
2014-05-27,31.313,31.898,31.313,31.853,193517,0
2014-05-28,31.678,32.173,31.645,32.036,188388,0
2014-05-29,32.081,32.281,31.678,32.145,96492,0
2014-05-30,32.243,32.41,31.743,32.201,112368,0
2014-06-02,32.182,32.32,31.582,31.888,93674,0
2014-06-03,31.696,31.903,30.837,31.239,285792,0
2014-06-04,31.221,32.456,31.184,32.182,257920,0
2014-06-05,32.097,33.507,32.097,33.353,258064,0
2014-06-06,33.553,33.782,32.973,33.681,176444,0
2014-06-09,33.58,34.066,33.58,33.991,118368,0
2014-06-10,33.836,34.101,33.791,34.091,242755,0
2014-06-11,33.817,34.211,33.672,34.047,105590,0
2014-06-12,34.047,34.051,33.479,33.58,77354,0
2014-06-13,33.527,33.7,33.278,33.527,64977,0
2014-06-16,33.353,33.527,32.931,33.031,78945,0
2014-06-17,32.351,33.654,32.351,33.435,101981,0
2014-06-18,33.452,33.607,32.683,33.572,111124,0
2014-06-19,33.718,33.946,33.353,33.754,119183,0
2014-06-20,33.654,34.229,33.527,34.177,292543,0
2014-06-23,34.367,34.459,33.928,34.229,120599,0
2014-06-24,34.083,34.741,33.954,34.021,197058,0
2014-06-25,34.503,34.503,33.954,34.393,99526,0
2014-06-26,34.275,34.35,33.954,34.237,127775,0
2014-06-27,33.936,34.989,33.936,34.797,466160,0
2014-06-30,34.879,35.43,34.78,35.393,191411,0
2014-07-01,35.317,36.279,35.088,36.15,343417,0
2014-07-02,37.292,38.345,36.809,37.776,770144,0
2014-07-03,37.804,38.39,37.421,38.38,175784,0
2014-07-07,38.355,38.363,37.95,38.189,188843,0
2014-07-08,38.355,38.355,37.659,38.235,234724,0
2014-07-09,38.208,38.628,37.622,38.419,287873,0
2014-07-10,37.659,37.786,37.246,37.348,173572,0
2014-07-11,37.129,37.467,37.129,37.203,161251,0
2014-07-14,37.605,37.724,37.138,37.348,233045,0
2014-07-15,37.385,37.532,36.882,37.376,299293,0
2014-07-16,37.485,37.661,37.137,37.404,109710,0
2014-07-17,37.311,37.632,37.302,37.504,190806,0
2014-07-18,37.431,38.443,37.431,38.34,292766,0
2014-07-21,37.9,38.287,37.736,38.202,166205,0
2014-07-22,38.313,39.066,38.313,38.605,188086,0
2014-07-23,38.683,38.683,38.037,38.121,83297,0
2014-07-24,38.33,38.461,37.855,38.193,208154,0
2014-07-25,37.865,38.073,37.606,37.788,256171,0
2014-07-28,37.736,37.826,37.245,37.651,110968,0
2014-07-29,37.661,37.935,37.229,37.431,196654,0
2014-07-30,37.797,37.992,36.777,36.889,131959,0
2014-07-31,36.762,37.128,36.126,36.522,281217,0
2014-08-01,36.623,36.722,35.914,36.438,149682,0
2014-08-04,36.732,37.184,35.794,37.08,200972,0
2014-08-05,37.037,37.045,36.253,36.678,141315,0
2014-08-06,36.614,37.099,36.32,36.467,254386,0
2014-08-07,36.566,36.694,35.905,36.338,142349,0
2014-08-08,36.346,36.575,35.905,36.504,134977,0
2014-08-11,36.547,37.128,36.504,36.778,101474,0
2014-08-12,36.604,37,36.181,36.448,128688,0
2014-08-13,36.575,37.137,36.575,36.991,125848,0
2014-08-14,37,37.202,36.806,37,67149,0
2014-08-15,37.385,37.514,36.485,36.88,173634,0
2014-08-18,37.255,37.54,36.962,37.137,153688,0
2014-08-19,37.037,37.404,37.004,37.128,115778,0
2014-08-20,37.062,37.076,36.797,36.933,53952,0
2014-08-21,36.972,36.972,36.419,36.641,116203,0
2014-08-22,36.651,36.651,36.32,36.429,76144,0
2014-08-25,36.338,36.852,36.305,36.504,114686,0
2014-08-26,36.641,36.845,36.522,36.703,75381,0
2014-08-27,36.991,36.991,36.495,36.641,95696,0
2014-08-28,36.575,36.6,35.747,35.914,119785,0
2014-08-29,35.952,36.253,35.473,35.686,131992,0
2014-09-02,35.731,36.253,35.666,35.784,129338,0
2014-09-03,36.098,36.273,35.636,35.887,159369,0
2014-09-04,36.08,36.235,35.335,35.437,89200,0
2014-09-05,34.848,35.548,34.785,35.316,103437,0
2014-09-08,35.392,35.566,34.957,35.272,80594,0
2014-09-09,35.263,35.263,34.397,34.425,166793,0
2014-09-10,34.379,34.664,34.18,34.463,179183,0
2014-09-11,34.353,34.563,34.188,34.499,213816,0
2014-09-12,34.453,34.518,34.068,34.288,179772,0
2014-09-15,34.24,34.508,33.774,34.268,154127,0
2014-09-16,34.132,34.508,33.966,34.25,71747,0
2014-09-17,34.278,34.7,34.204,34.581,111795,0
2014-09-18,34.629,34.811,34.434,34.526,71246,0
2014-09-19,34.545,34.857,34.019,34.213,187901,0
2014-09-22,34.103,34.501,33.956,34.142,80993,0
2014-09-23,34.068,34.142,33.727,33.755,86039,0
2014-09-24,33.966,34.379,33.621,34.288,102152,0
2014-09-25,34.152,34.247,33.295,33.398,148312,0
2014-09-26,33.407,34.17,33.331,34.103,79084,0
2014-09-29,33.755,34.058,33.516,33.912,120230,0
2014-09-30,33.718,33.745,33.037,33.233,454761,0
2014-10-01,33.129,33.156,30.935,31.402,308209,0
2014-10-02,31.044,31.798,31.024,31.705,144891,0
2014-10-03,32.055,32.147,30.696,30.997,192330,0
2014-10-06,30.851,31.454,30.409,30.428,219386,0
2014-10-07,30.237,30.428,29.664,29.664,183934,0
2014-10-08,29.554,30.051,28.846,29.778,266887,0
2014-10-09,29.481,29.673,28.6,28.673,190323,0
2014-10-10,28.527,28.903,27.423,27.488,324708,0
2014-10-13,27.597,27.976,27.229,27.267,185866,0
2014-10-14,27.496,27.515,26.853,27.072,207165,0
2014-10-15,26.631,27.697,26.347,27.524,242820,0
2014-10-16,27.081,28.137,26.66,27.863,200435,0
2014-10-17,28.351,28.635,27.785,28.185,238538,0
2014-10-20,28.406,29.18,28.305,29.15,218140,0
2014-10-21,29.407,29.673,29.15,29.499,198054,0
2014-10-22,29.519,29.573,27.167,27.697,401499,0
2014-10-23,29.054,34.42,29.054,32.958,952048,0
2014-10-24,32.83,32.83,31.054,31.182,297496,0
2014-10-27,31.682,31.682,30.592,31.034,216114,0
2014-10-28,31.274,32.385,31.099,32.349,221277,0
2014-10-29,32.459,32.968,31.996,32.45,190807,0
2014-10-30,32.339,32.734,32.016,32.191,150472,0
2014-10-31,32.7,32.894,32.395,32.765,189688,0
2014-11-03,32.94,33.08,32.182,32.376,167956,0
2014-11-04,32.329,32.663,32.173,32.339,98646,0
2014-11-05,32.525,33.2,32.385,33.005,143136,0
2014-11-06,33.032,33.913,32.636,33.866,161520,0
2014-11-07,34.095,34.282,33.57,34.225,192234,0
2014-11-10,34.163,34.496,34.163,34.458,135348,0
2014-11-11,34.478,34.707,33.967,34.182,252831,0
2014-11-12,33.613,35.086,33.613,34.828,129986,0
2014-11-13,34.965,35.086,34.191,34.375,136162,0
2014-11-14,34.302,34.69,34.173,34.339,129988,0
2014-11-17,34.042,34.559,34.042,34.375,120501,0
2014-11-18,34.532,35.086,34.468,34.726,88519,0
2014-11-19,34.754,35.143,34.125,34.726,154770,0
2014-11-20,34.791,35.448,34.503,35.384,108011,0
2014-11-21,36.002,36.414,35.179,35.623,137676,0
2014-11-24,35.587,36.389,35.327,36.041,183610,0
2014-11-25,36.041,36.198,35.66,35.752,107116,0
2014-11-26,35.78,36.301,35.494,35.938,191423,0
2014-11-28,35.92,36.233,35.272,35.403,114377,0
2014-12-01,35.033,35.762,34.488,34.801,167288,0
2014-12-02,35.199,35.735,34.957,35.429,102995,0
2014-12-03,35.263,36.337,35.263,36.087,229347,0
2014-12-04,35.948,36.364,35.42,36.096,157855,0
2014-12-05,36.115,36.845,36.115,36.373,112038,0
2014-12-08,36.115,36.281,35.412,35.799,129947,0
2014-12-09,35.771,36.754,35.019,36.679,184767,0
2014-12-10,36.485,36.976,35.123,35.161,138841,0
2014-12-11,35.911,36.151,35.317,35.365,94832,0
2014-12-12,34.855,35.179,34.365,34.532,130465,0
2014-12-15,34.67,35.161,33.57,33.616,206484,0
2014-12-16,33.348,34.311,32.867,33.764,188801,0
2014-12-17,33.709,34.383,32.886,34.235,207597,0
2014-12-18,34.67,35.143,34.253,34.939,122630,0
2014-12-19,34.865,36.409,34.698,36.123,362389,0
2014-12-22,36.337,36.513,35.762,36.448,146972,0
2014-12-23,36.808,37.336,36.224,37.251,119489,0
2014-12-24,37.225,37.568,36.845,37.354,153389,0
2014-12-26,37.548,37.797,36.919,37.595,85132,0
2014-12-29,37.769,38.334,37.472,37.964,149200,0
2014-12-30,37.745,38.233,37.364,37.9,106337,0
2014-12-31,38.178,38.205,37.409,37.502,254882,0
2015-01-02,37.65,37.778,36.243,36.714,116576,0
2015-01-05,36.399,36.705,34.828,34.965,224480,0
2015-01-06,35.105,35.105,33.278,33.597,234839,0
2015-01-07,33.597,33.597,30.766,31.959,521395,0
2015-01-08,31.858,32.22,31.146,31.358,495584,0
2015-01-09,31.442,31.618,30.489,31.015,314899,0
2015-01-12,30.906,31.121,29.907,30.867,199655,0
2015-01-13,30.867,32.426,30.694,31.404,236305,0
2015-01-14,30.822,31.373,30.488,31.288,149899,0
2015-01-15,31.288,31.483,30.936,31.101,187600,0
2015-01-16,30.97,31.595,30.441,31.521,153451,0
2015-01-20,31.577,31.865,30.785,31.763,333669,0
2015-01-21,31.363,32.284,31.067,32.015,232386,0
2015-01-22,32.239,32.89,31.958,32.834,118871,0
2015-01-23,33.016,33.017,32.35,32.433,125501,0
2015-01-26,32.666,33.615,32.115,33.485,185348,0
2015-01-27,33.167,33.699,33.167,33.411,87811,0
2015-01-28,33.624,33.624,32.535,32.6,178805,0
2015-01-29,32.795,33.134,32.396,33.028,107820,0
2015-01-30,32.741,33.226,32.396,32.442,135022,0
2015-02-02,32.647,33.289,32.396,33.236,124855,0
2015-02-03,33.542,34.397,33.542,34.343,126108,0
2015-02-04,34.052,34.686,33.792,34.166,119947,0
2015-02-05,34.228,35.895,34.228,35.693,146944,0
2015-02-06,35.783,35.877,34.863,35.094,130032,0
2015-02-09,34.983,35.468,34.937,35.236,120111,0
2015-02-10,35.693,35.703,34.788,35.523,147858,0
2015-02-11,35.663,36.185,35.013,35.822,118841,0
2015-02-12,36.268,36.343,35.962,36.092,59839,0
2015-02-13,36.298,37.172,36.298,37.077,116149,0
2015-02-17,37.291,37.487,36.678,37.116,94328,0
2015-02-18,37.096,37.386,36.817,37.311,113414,0
2015-02-19,37.301,37.517,36.846,37.339,109417,0
2015-02-20,37.125,37.553,36.826,37.517,76160,0
2015-02-23,37.228,37.907,37.058,37.842,123536,0
2015-02-24,37.758,39.127,37.553,39.127,203448,0
2015-02-25,39.246,39.246,38.941,39.137,132683,0
2015-02-26,39.098,40.187,38.902,39.993,153277,0
2015-02-27,39.993,40.226,39.564,39.638,250794,0
2015-03-02,39.536,40.178,39.117,40.113,170478,0
2015-03-03,39.593,40.029,39.295,39.404,144052,0
2015-03-04,39.414,39.424,38.745,38.912,139540,0
2015-03-05,38.864,38.987,37.599,38.13,179181,0
2015-03-06,37.711,38.539,37.711,38.113,101619,0
2015-03-09,38.324,38.968,37.991,38.316,84112,0
2015-03-10,37.775,38.539,37.432,38.324,115157,0
2015-03-11,38.354,38.802,38.046,38.502,128261,0
2015-03-12,38.893,39.526,38.822,39.396,96680,0
2015-03-13,39.386,39.611,37.741,39.156,152537,0
2015-03-16,42.114,44.061,40.029,40.884,366843,0
2015-03-17,40.607,40.884,39.835,39.973,138359,0
2015-03-18,39.983,41.426,39.704,41.398,132773,0
2015-03-19,41.239,41.332,40.932,41.278,93671,0
2015-03-20,41.341,41.892,40.169,41.695,179930,0
2015-03-23,41.148,41.239,40.7,41.229,138789,0
2015-03-24,41.11,42.3,41.11,41.815,115799,0
2015-03-25,42.021,42.645,41.732,42.086,216670,0
2015-03-26,42.114,42.572,41.21,41.854,130410,0
2015-03-27,42.85,43.809,42.477,43.715,205174,0
2015-03-30,44.116,45.149,44.052,44.926,147812,0
2015-03-31,45.01,45.577,44.656,44.87,354833,0
2015-04-01,44.591,44.861,43.985,44.656,216991,0
2015-04-02,44.804,45.122,44.544,44.823,168758,0
2015-04-06,45.466,45.466,44.759,45.056,400036,0
2015-04-07,43.525,44.964,42.963,43.52,501415,0
2015-04-08,43.576,44.256,43.538,43.699,221504,0
2015-04-09,43.819,43.985,42.99,43.538,188178,0
2015-04-10,43.53,44.032,43.299,43.51,188417,0
2015-04-13,43.52,44.023,43.52,43.642,169297,0
2015-04-14,43.958,44.042,43.447,44.032,119344,0
2015-04-15,44.421,44.759,43.941,44.509,140674,0
2015-04-16,44.698,44.698,43.36,43.5,141227,0
2015-04-17,42.913,43.27,42.147,42.483,139902,0
2015-04-20,42.819,43.605,42.67,43.111,113479,0
2015-04-21,43.437,43.466,42.54,42.893,104769,0
2015-04-22,43.231,43.885,42.604,42.792,87632,0
2015-04-23,42.893,42.893,41.978,42.52,82360,0
2015-04-24,42.436,42.577,41.923,42.24,88572,0
2015-04-27,42.24,42.838,41.697,42.072,136160,0
2015-04-28,40.201,41.076,39.008,39.137,824374,0
2015-04-29,39.305,40.594,39.06,39.435,851939,0
2015-04-30,39.631,40.81,38.519,39.687,354789,0
2015-05-01,40.174,40.398,39.518,40.099,205363,0
2015-05-04,40.594,40.641,39.717,40.211,233709,0
2015-05-05,39.939,40.332,39.218,39.547,166003,0
2015-05-06,39.838,39.939,39.192,39.903,158280,0
2015-05-07,39.987,40.492,39.379,40.417,127763,0
2015-05-08,40.801,40.81,40.305,40.342,117976,0
2015-05-11,40.25,40.98,40.25,40.492,116266,0
2015-05-12,40.408,40.604,39.547,40.231,135939,0
2015-05-13,40.492,40.576,39.848,40.25,92843,0
2015-05-14,40.295,41.013,39.762,40.873,127925,0
2015-05-15,40.856,40.951,39.875,40.361,104993,0
2015-05-18,40.286,40.892,39.828,40.659,124514,0
2015-05-19,41.023,41.023,40.043,40.38,92564,0
2015-05-20,40.614,40.733,40.136,40.557,150706,0
2015-05-21,40.669,41.575,40.446,41.259,231354,0
2015-05-22,41.35,41.511,40.669,40.98,103752,0
2015-05-26,40.941,40.941,39.789,40.201,118370,0
2015-05-27,40.389,40.801,39.799,40.763,67812,0
2015-05-28,40.492,40.856,40.117,40.51,69477,0
2015-05-29,40.567,40.669,39.838,39.987,147286,0
2015-06-01,40.259,40.454,39.426,39.856,221091,0
2015-06-02,39.737,40.669,39.396,40.538,187835,0
2015-06-03,40.538,41.408,40.436,41.316,269219,0
2015-06-04,40.791,41.287,39.528,39.987,379602,0
2015-06-05,40.023,41.482,39.799,41.427,203546,0
2015-06-08,41.774,41.857,40.586,40.669,86532,0
2015-06-09,40.586,40.951,40.351,40.641,67147,0
2015-06-10,40.892,41.895,40.892,41.539,121123,0
2015-06-11,41.548,42.089,41.389,42.062,66287,0
2015-06-12,41.885,41.885,41.229,41.539,71556,0
2015-06-15,40.951,41.539,40.717,41.36,138299,0
2015-06-16,41.182,42.483,41.041,42.24,145146,0
2015-06-17,42.193,42.352,40.901,41.148,85354,0
2015-06-18,41.379,42.072,40.998,41.968,128674,0
2015-06-19,42.025,42.491,41.809,42.044,246973,0
2015-06-22,42.098,42.641,41.923,42.277,94338,0
2015-06-23,42.4,42.996,42.189,42.942,121534,0
2015-06-24,42.763,43.025,42.54,42.632,109100,0
2015-06-25,42.745,43.38,42.4,43.173,102362,0
2015-06-26,43.38,43.38,42.249,42.295,835683,0
2015-06-29,41.818,41.885,40.623,40.669,150706,0
2015-06-30,40.873,41.249,40.501,40.873,144960,0
2015-07-01,41.36,41.482,40.538,40.865,144931,0
2015-07-02,41.006,41.173,40.322,40.322,146002,0
2015-07-06,39.903,40.192,39.016,39.416,281308,0
2015-07-07,35.527,36.937,34.482,36.91,618338,0
2015-07-08,36.255,36.554,35.527,36.042,285156,0
2015-07-09,36.545,36.545,35.115,35.847,393294,0
2015-07-10,36.107,37.015,35.667,36.613,264726,0
2015-07-13,36.739,37.369,36.504,36.954,269087,0
2015-07-14,36.832,38.308,36.471,37.895,333636,0
2015-07-15,37.771,38.092,36.813,36.974,206436,0
2015-07-16,37.245,37.462,36.495,36.7,272171,0
2015-07-17,36.598,36.861,36.381,36.645,210140,0
2015-07-20,36.964,36.964,35.707,35.779,97250,0
2015-07-21,35.864,36.298,35.619,35.873,123000,0
2015-07-22,35.619,36.024,35.46,35.697,86398,0
2015-07-23,35.96,35.96,34.634,34.811,125021,0
2015-07-24,34.698,35.15,33.797,33.882,250148,0
2015-07-27,33.553,33.741,33.26,33.515,131404,0
2015-07-28,33.617,33.731,33.225,33.694,254618,0
2015-07-29,34.014,35.386,33.937,35.235,178860,0
2015-07-30,35.048,35.583,34.549,35.347,198331,0
2015-07-31,35.46,35.741,34.765,34.99,115657,0
2015-08-03,34.961,35.029,34.237,34.576,110242,0
2015-08-04,34.549,34.68,33.955,34.183,143535,0
2015-08-05,34.407,34.906,34.192,34.314,70224,0
2015-08-06,34.378,34.558,33.901,34.05,144727,0
2015-08-07,33.797,34.388,33.146,33.297,133107,0
2015-08-10,33.646,33.656,33.146,33.27,211417,0
2015-08-11,32.791,33.225,32.613,33.092,171483,0
2015-08-12,32.877,33.045,32.575,32.886,182797,0
2015-08-13,33.814,35.226,33.404,33.637,195672,0
2015-08-14,33.843,34.821,33.252,33.458,132682,0
2015-08-17,33.121,34.775,32.726,33.412,134596,0
2015-08-18,34.164,35.038,33.496,33.713,200352,0
2015-08-19,33.278,33.769,32.623,33.404,231954,0
2015-08-20,33.196,33.563,33.196,33.288,150237,0
2015-08-21,32.51,33.235,31.626,32.001,235465,0
2015-08-24,30.555,32.369,30.151,30.818,164523,0
2015-08-25,30.104,31.814,30.104,30.555,221527,0
2015-08-26,31.054,31.4,29.756,31.24,244827,0
2015-08-27,31.672,32.369,31.335,31.945,154068,0
2015-08-28,31.701,32.415,31.672,32.011,97463,0
2015-08-31,31.776,32.668,31.343,32.264,135131,0
2015-09-01,31.909,31.909,31.005,31.474,180029,0
2015-09-02,31.749,31.749,30.696,31.014,183115,0
2015-09-03,31.126,31.381,30.751,30.845,312286,0
2015-09-04,30.404,30.751,30.29,30.318,96186,0
2015-09-08,30.724,30.724,30.246,30.358,254936,0
2015-09-09,30.733,30.818,30.159,30.273,300049,0
2015-09-10,30.168,30.555,29.839,29.868,254760,0
2015-09-11,29.624,30.387,29.53,29.615,291537,0
2015-09-14,29.606,30.677,28.534,28.618,235677,0
2015-09-15,28.984,29.482,28.984,29.257,316223,0
2015-09-16,29.455,29.848,29.455,29.606,398258,0
2015-09-17,29.707,31.054,29.652,30.724,375395,0
2015-09-18,30.309,30.724,30.055,30.318,247062,0
2015-09-21,30.696,31.419,30.546,30.967,205460,0
2015-09-22,30.394,30.893,29.567,29.915,344525,0
2015-09-23,30.075,30.602,29.153,29.333,237752,0
2015-09-24,29.229,29.661,28.723,29.446,287867,0
2015-09-25,29.717,30.132,29.482,29.971,250361,0
2015-09-28,29.776,29.991,28.732,28.778,230748,0
2015-09-29,28.882,29.934,28.703,29.868,285580,0
2015-09-30,30.187,30.705,30.168,30.517,345377,0
2015-10-01,30.62,30.922,30.122,30.562,205460,0
2015-10-02,30.236,31.87,30.236,31.861,172582,0
2015-10-05,31.935,33.243,31.935,33.092,279335,0
2015-10-06,33.206,34.024,33.186,33.477,373891,0
2015-10-07,33.505,33.892,32.791,33.694,171413,0
2015-10-08,33.741,34.67,33.646,34.51,191733,0
2015-10-09,34.661,35.3,34.625,35.216,205994,0
2015-10-12,35.121,35.488,34.83,35.3,101693,0
2015-10-13,35.235,35.788,35.121,35.347,128212,0
2015-10-14,35.405,36.034,35.405,35.697,105336,0
2015-10-15,35.687,36.212,35.178,36.195,110338,0
2015-10-16,36.429,36.429,35.15,35.687,171304,0
2015-10-19,35.367,35.75,34.944,35.178,136602,0
2015-10-20,35.235,35.707,34.519,34.811,221962,0
2015-10-21,34.455,36.7,33.646,33.824,457630,0
2015-10-22,34.198,35.002,33.093,33.423,367002,0
2015-10-23,32.922,34.284,32.733,33.906,259197,0
2015-10-26,33.792,34.35,32.97,33.81,280143,0
2015-10-27,33.489,34.454,32.621,33.112,479885,0
2015-10-28,33.366,34.216,32.582,33.584,202491,0
2015-10-29,33.556,33.764,33.112,33.358,213705,0
2015-10-30,33.556,34.396,33.528,33.924,177100,0
2015-11-02,33.952,35.119,33.584,34.274,147173,0
2015-11-03,34.313,34.653,33.349,33.413,186621,0
2015-11-04,33.423,33.838,32.355,32.459,184869,0
2015-11-05,32.63,33.358,31.779,32.148,204395,0
2015-11-06,31.968,32.441,31.306,32.373,132877,0
2015-11-09,32.319,32.382,31.137,31.363,103137,0
2015-11-10,31.363,31.645,31.089,31.523,129492,0
2015-11-11,31.703,31.77,31.072,31.58,69297,0
2015-11-12,31.373,33.055,30.551,30.692,108968,0
2015-11-13,30.522,34.426,30.388,30.503,173291,0
2015-11-16,30.541,30.974,30.426,30.634,149594,0
2015-11-17,30.692,31.391,30.303,31.258,202068,0
2015-11-18,31.449,31.712,30.757,31.664,123887,0
2015-11-19,31.609,31.948,31.335,31.674,115632,0
2015-11-20,31.902,32.26,31.609,31.912,173397,0
2015-11-23,31.978,32.336,31.495,31.779,131079,0
2015-11-24,31.76,32.488,31.523,32.421,92888,0
2015-11-25,32.441,33.197,32.138,33.157,142611,0
2015-11-27,33.075,33.197,32.639,32.818,45175,0
2015-11-30,32.999,33.376,32.498,32.715,115951,0
2015-12-01,32.96,32.96,31.948,32.299,127638,0
2015-12-02,32.185,32.488,31.788,32.185,101616,0
2015-12-03,32.309,32.441,31.419,31.637,100695,0
2015-12-04,31.58,31.921,31.268,31.561,104948,0
2015-12-07,31.429,31.76,30.577,30.644,104737,0
2015-12-08,30.267,30.267,29.58,29.707,162288,0
2015-12-09,29.84,30.161,29.454,29.547,138167,0
2015-12-10,29.538,29.679,29.113,29.302,106111,0
2015-12-11,28.64,29.576,27.79,27.981,229574,0
2015-12-14,27.981,28.338,27.185,27.374,171865,0
2015-12-15,27.413,27.63,27.015,27.128,107382,0
2015-12-16,27.212,27.942,26.976,27.932,131820,0
2015-12-17,27.922,28.122,27.658,27.847,127907,0
2015-12-18,27.771,28.129,27.6,27.64,318124,0
2015-12-21,27.81,30.229,27.742,28.574,115739,0
2015-12-22,28.669,29.576,28.386,29.415,130111,0
2015-12-23,29.689,29.869,28.933,29.341,76067,0
2015-12-24,29.19,29.5,28.933,28.947,35227,0
2015-12-28,28.8,29.595,28.64,29.454,122717,0
2015-12-29,29.5,30.105,29.42,29.776,91172,0
2015-12-30,29.605,29.717,29.038,29.067,49154,0
2015-12-31,28.868,29.312,28.621,28.961,102318,0
2016-01-04,28.45,28.547,27.28,28.034,142678,0
2016-01-05,28.044,28.46,27.147,27.374,162619,0
2016-01-06,28.348,28.348,27.212,27.695,257735,0
2016-01-07,27.241,27.572,27.119,27.449,175988,0
2016-01-08,27.449,27.62,26.846,27.044,209156,0
2016-01-11,26.05,26.117,19.519,20.313,1697444,0
2016-01-12,20.776,23.404,20.692,23.375,460730,0
2016-01-13,23.389,23.732,21.644,21.836,318056,0
2016-01-14,21.979,24.849,21.778,22.589,195464,0
2016-01-15,22.065,22.913,20.96,21.787,373260,0
2016-01-19,22.198,22.39,21.778,22.112,362595,0
2016-01-20,21.644,23.686,21.644,23.342,385259,0
2016-01-21,23.379,23.638,22.161,22.666,139240,0
2016-01-22,23.114,23.504,22.504,22.751,108758,0
2016-01-25,22.732,22.818,21.969,22.036,112488,0
2016-01-26,22.161,23.442,21.846,22.56,205746,0
2016-01-27,22.523,22.618,21.836,21.959,120186,0
2016-01-28,22.188,22.608,21.979,22.294,152677,0
2016-01-29,22.39,24.2,22.227,24.133,230772,0
2016-02-01,23.962,24.038,23.256,23.608,212553,0
2016-02-02,23.324,23.429,22.856,23.105,213233,0
2016-02-03,23.324,23.324,22.341,22.866,175005,0
2016-02-04,22.962,23.447,22.247,22.618,146558,0
2016-02-05,22.579,22.999,21.999,22.028,130159,0
2016-02-08,21.836,22.419,21.397,22.132,103054,0
2016-02-09,21.797,22.275,21.635,21.959,95020,0
2016-02-10,21.959,23.295,21.807,22.179,133849,0
2016-02-11,21.704,22.771,21.054,21.807,116396,0
2016-02-12,22.093,23.218,22.036,22.666,110470,0
2016-02-16,22.98,23.486,22.093,23.276,114911,0
2016-02-17,23.456,23.914,23.324,23.523,94052,0
2016-02-18,23.582,23.582,22.98,23.314,69624,0
2016-02-19,23.152,23.552,21.044,23.514,98677,0
2016-02-22,23.829,23.876,23.046,23.379,88484,0
2016-02-23,23.438,23.494,22.227,22.427,109518,0
2016-02-24,22.083,22.972,21.626,22.962,70546,0
2016-02-25,23.132,23.333,22.504,23.324,98757,0
2016-02-26,23.456,23.8,23.066,23.266,230804,0
2016-02-29,23.305,24.238,22.866,23.532,184561,0
2016-03-01,23.647,24.466,23.456,24.411,138955,0
2016-03-02,24.457,24.573,23.98,24.494,153954,0
2016-03-03,24.401,25.724,24.401,25.668,171829,0
2016-03-04,25.571,25.706,24.895,25.468,87180,0
2016-03-07,25.468,26.973,25.468,26.963,136739,0
2016-03-08,26.716,26.716,25.029,25.506,127161,0
2016-03-09,25.773,26.706,25.553,26.306,116529,0
2016-03-10,26.393,26.669,25.515,26.058,137041,0
2016-03-11,26.393,26.772,25.315,26.506,103413,0
2016-03-14,22.37,25.344,22.179,23.741,670704,0
2016-03-15,23.409,23.847,22.606,23.552,283637,0
2016-03-16,23.504,23.99,23.132,23.847,488586,0
2016-03-17,23.876,24.247,23.8,23.98,315387,0
2016-03-18,24.143,24.544,23.953,24.333,382000,0
2016-03-21,24.514,24.829,23.923,24.647,285278,0
2016-03-22,24.421,25.401,24.421,24.972,138389,0
2016-03-23,25.077,25.077,24.195,24.476,211948,0
2016-03-24,24.238,24.476,23.582,24.466,376337,0
2016-03-28,24.466,24.494,24.038,24.381,231952,0
2016-03-29,24.352,25.334,24.324,25.334,238731,0
2016-03-30,25.363,25.714,24.554,25.259,251716,0
2016-03-31,25.344,26.496,25.23,25.945,254756,0
2016-04-01,25.668,25.983,24.638,25.659,194603,0
2016-04-04,25.498,25.562,24.782,24.849,164993,0
2016-04-05,24.647,24.992,24.391,24.752,252089,0
2016-04-06,26.688,27.289,22.637,24.381,658688,0
2016-04-07,24.276,24.276,23.599,23.876,307317,0
2016-04-08,24.095,24.257,23.696,23.867,289243,0
2016-04-11,24.038,24.076,23.137,23.741,387599,0
2016-04-12,23.732,24.544,23.647,24.381,151744,0
2016-04-13,24.644,25.74,24.472,25.576,170197,0
2016-04-14,25.586,25.884,25.404,25.75,94436,0
2016-04-15,25.606,26.24,25.492,26.135,142171,0
2016-04-18,25.827,26.76,25.702,26.663,151873,0
2016-04-19,26.75,27.22,26.499,26.787,103594,0
2016-04-20,26.683,27.115,26.365,26.98,125055,0
2016-04-21,27.038,27.347,26.461,26.549,128261,0
2016-04-22,26.432,27.681,26.432,27.556,239396,0
2016-04-25,27.499,27.547,26.539,26.76,123604,0
2016-04-26,26.97,28.277,26.807,28.171,137848,0
2016-04-27,28.056,28.181,27.133,27.673,299202,0
2016-04-28,27.644,27.912,26.787,26.826,158282,0
2016-04-29,26.797,27.038,26.087,26.797,181986,0
2016-05-02,27.029,27.029,26.212,26.451,143684,0
2016-05-03,26.106,26.461,25.567,25.711,148547,0
2016-05-04,25.636,26.087,25.327,25.576,138586,0
2016-05-05,25.683,25.894,25.107,25.117,110998,0
2016-05-06,25.088,25.492,24.992,25.347,239691,0
2016-05-09,25.232,25.232,24.5,24.53,130209,0
2016-05-10,24.588,25.127,24.299,25.107,188947,0
2016-05-11,25.145,25.706,24.885,24.992,241774,0
2016-05-12,25.183,25.366,24.29,24.55,178800,0
2016-05-13,24.52,24.875,24.265,24.28,150131,0
2016-05-16,24.406,25.288,24.406,25.058,217348,0
2016-05-17,25.002,25.019,23.655,23.848,176039,0
2016-05-18,23.819,24.021,23.002,23.157,233639,0
2016-05-19,23.099,23.54,22.965,23.377,213913,0
2016-05-20,23.435,23.982,23.381,23.915,213880,0
2016-05-23,23.934,24.173,23.79,23.829,156798,0
2016-05-24,24.002,24.333,23.858,24.107,203922,0
2016-05-25,24.242,24.858,24.242,24.76,161718,0
2016-05-26,24.944,24.982,24.386,24.5,110012,0
2016-05-27,24.434,24.52,24.021,24.416,152962,0
2016-05-31,24.54,24.64,24.185,24.319,123751,0
2016-06-01,24.146,24.347,23.877,24.299,151157,0
2016-06-02,24.213,24.472,23.858,24.472,147832,0
2016-06-03,24.396,24.396,23.646,23.954,114084,0
2016-06-06,24.098,24.644,23.848,24.56,303782,0
2016-06-07,24.644,24.644,24.078,24.366,188103,0
2016-06-08,24.5,24.588,24.29,24.366,172672,0
2016-06-09,24.203,24.285,23.628,24.068,275987,0
2016-06-10,23.905,23.972,23.338,23.685,134630,0
2016-06-13,23.57,23.617,23.079,23.175,195695,0
2016-06-14,23.118,23.132,22.349,22.752,166787,0
2016-06-15,22.896,23.338,22.551,22.858,140639,0
2016-06-16,22.704,22.868,22.319,22.838,86001,0
2016-06-17,22.896,23.377,22.792,23.03,139450,0
2016-06-20,23.386,23.732,23.118,23.147,90078,0
2016-06-21,23.194,23.277,22.627,23.118,71511,0
2016-06-22,23.223,23.357,22.945,22.974,84239,0
2016-06-23,23.357,24.214,23.104,23.809,117260,0
2016-06-24,23.05,23.05,21.676,21.925,183621,0
2016-06-27,21.763,21.83,20.773,20.868,326289,0
2016-06-28,21.1,21.33,19.946,20.341,399899,0
2016-06-29,20.725,24.396,20.725,23.597,772347,0
2016-06-30,23.637,23.637,23.06,23.463,414721,0
2016-07-01,23.406,24.126,23.329,23.982,322747,0
2016-07-05,23.858,24.309,23.118,23.32,296887,0
2016-07-06,23.157,24.146,23.06,24.04,230152,0
2016-07-07,24.068,24.75,23.868,24.021,451536,0
2016-07-08,24.396,25.039,24.059,24.798,282093,0
2016-07-11,25.058,25.39,24.625,25.163,180724,0
2016-07-12,25.462,26.831,25.261,26.49,257512,0
2016-07-13,26.774,27.153,26.253,27.028,218751,0
2016-07-14,27.105,27.366,26.757,27.26,172421,0
2016-07-15,27.444,27.733,27.163,27.638,122663,0
2016-07-18,27.492,27.638,27.25,27.521,129937,0
2016-07-19,27.424,27.61,27.008,27.337,166599,0
2016-07-20,27.337,27.823,26.94,27.628,127878,0
2016-07-21,27.608,27.938,27.473,27.588,163040,0
2016-07-22,27.648,27.985,27.24,27.773,139326,0
2016-07-25,27.763,27.858,27.483,27.521,100841,0
2016-07-26,27.588,27.908,27.24,27.888,274859,0
2016-07-27,28.004,28.605,27.878,28.547,161866,0
2016-07-28,28.44,28.44,27.958,28.258,179486,0
2016-07-29,28.14,28.877,27.918,28.374,249599,0
2016-08-01,28.509,28.547,28.093,28.295,165485,0
2016-08-02,28.266,28.712,27.84,28.083,184564,0
2016-08-03,27.978,28.374,27.618,28.14,125475,0
2016-08-04,28.033,28.033,27.618,27.648,73116,0
2016-08-05,27.803,29.089,27.008,28.808,203614,0
2016-08-08,28.896,29.061,28.769,28.982,121015,0
2016-08-09,29.061,29.477,29.012,29.147,103853,0
2016-08-10,29.312,29.332,28.818,29.022,79810,0
2016-08-11,21.607,21.607,18.954,21.189,1887718,0
2016-08-12,21.298,21.743,20.963,21.238,767827,0
2016-08-15,20.919,21.925,20.813,21.869,407243,0
2016-08-16,22.42,22.788,22.168,22.622,387710,0
2016-08-17,22.691,22.691,22.159,22.303,152702,0
2016-08-18,22.362,22.672,22.03,22.652,214878,0
2016-08-19,22.652,23.92,22.652,23.127,329792,0
2016-08-22,22.893,23.427,22.826,23.233,231783,0
2016-08-23,23.427,23.688,23.127,23.532,195049,0
2016-08-24,23.475,23.504,23.098,23.32,124202,0
2016-08-25,23.33,23.717,23.262,23.649,111772,0
2016-08-26,24.056,25.719,23.572,24.433,397336,0
2016-08-29,24.355,24.626,24.345,24.491,200309,0
2016-08-30,24.52,24.911,24.385,24.471,100461,0
2016-08-31,24.345,24.762,24.335,24.685,159477,0
2016-09-01,24.724,25.023,24.452,24.975,108348,0
2016-09-02,25.227,25.663,25.062,25.663,98506,0
2016-09-06,25.71,25.749,25.372,25.527,130347,0
2016-09-07,25.402,26.311,25.402,26.108,95961,0
2016-09-08,26.089,26.233,25.874,26.215,117057,0
2016-09-09,26.215,27.569,26.059,26.32,616427,0
2016-09-12,26.02,26.35,25.527,26.32,262992,0
2016-09-13,26.01,26.137,25.894,26.01,234968,0
2016-09-14,26.049,26.137,25.403,25.71,151471,0
2016-09-15,25.614,26.185,25.479,26.137,125564,0
2016-09-16,26.02,26.853,26.02,26.669,248699,0
2016-09-19,26.767,27.473,26.767,27.24,248531,0
2016-09-20,27.463,27.618,26.399,26.408,231057,0
2016-09-21,26.534,27.182,26.534,27.143,194361,0
2016-09-22,27.143,28.258,27.143,27.948,329267,0
2016-09-23,27.753,28.402,27.53,28.199,228239,0
2016-09-26,28.033,28.218,27.53,27.54,183213,0
2016-09-27,27.347,27.938,27.085,27.337,266064,0
2016-09-28,27.308,27.994,27.143,27.968,264020,0
2016-09-29,27.978,28.344,27.463,27.492,198898,0
2016-09-30,27.375,28.374,27.105,28.189,300890,0
2016-10-03,27.898,28.063,27.347,27.444,321463,0
2016-10-04,28.741,29.032,27.085,27.658,398391,0
2016-10-05,27.813,28.238,27.24,27.803,313699,0
2016-10-06,27.723,28.547,27.628,28.519,200206,0
2016-10-07,28.509,28.547,27.773,28.122,230956,0
2016-10-10,28.285,28.916,28.285,28.557,147003,0
2016-10-11,28.44,28.794,27.628,27.938,173454,0
2016-10-12,27.958,28.14,27.753,28.033,90165,0
2016-10-13,27.668,27.668,27.192,27.299,171075,0
2016-10-14,27.414,27.813,26.998,27.018,92936,0
2016-10-17,26.814,27.54,26.814,27.008,120540,0
2016-10-18,27.202,27.395,26.959,27.008,252672,0
2016-10-19,27.105,28.122,27.008,27.783,324660,0
2016-10-20,27.543,28.373,27.543,28.03,320856,0
2016-10-21,27.738,28.03,27.495,27.713,135688,0
2016-10-24,27.934,28.226,27.689,27.934,96449,0
2016-10-25,27.982,28.03,27.275,27.349,97046,0
2016-10-26,27.007,27.203,26.227,27.007,321594,0
2016-10-27,26.958,31.444,25.106,30.664,881110,0
2016-10-28,29.981,31.005,27.446,28.568,446726,0
2016-10-31,28.373,28.761,27.788,28.03,238740,0
2016-11-01,28.03,28.323,26.91,27.738,401138,0
2016-11-02,27.495,27.859,27.349,27.495,226806,0
2016-11-03,27.397,27.788,27.349,27.495,331661,0
2016-11-04,27.689,28.714,27.642,28.373,209545,0
2016-11-07,29.055,29.25,28.373,28.665,256169,0
2016-11-08,28.469,29.127,28.323,28.761,122487,0
2016-11-09,28.615,30.372,28.615,30.372,226136,0
2016-11-10,30.761,31.638,30.712,30.761,254412,0
2016-11-11,30.761,32.077,30.468,32.028,296518,0
2016-11-14,32.37,32.954,31.833,32.711,266330,0
2016-11-15,32.516,33.637,32.418,33.491,216570,0
2016-11-16,33.101,33.832,32.322,33.491,177086,0
2016-11-17,33.199,33.199,31.248,31.248,298760,0
2016-11-18,31.297,31.346,30.468,31.101,435425,0
2016-11-21,31.395,31.454,30.712,31.346,180535,0
2016-11-22,31.346,32.322,31.248,32.272,184623,0
2016-11-23,31.882,32.711,31.833,32.711,137914,0
2016-11-25,32.614,32.614,31.736,32.272,51698,0
2016-11-28,32.077,32.443,31.541,31.736,174311,0
2016-11-29,31.541,33.149,31.541,32.322,204136,0
2016-11-30,32.516,33.101,32.418,32.468,147116,0
2016-12-01,32.468,32.808,31.931,32.272,229332,0
2016-12-02,32.126,32.322,31.395,31.59,114112,0
2016-12-05,31.98,33.686,31.394,33.589,227512,0
2016-12-06,33.441,34.125,32.857,33.978,268754,0
2016-12-07,33.784,34.856,33.686,34.856,163018,0
2016-12-08,34.954,36.22,34.66,36.172,126674,0
2016-12-09,36.32,36.758,35.344,36.708,210218,0
2016-12-12,36.416,36.562,35.539,35.685,206481,0
2016-12-13,35.831,36.32,35.246,35.393,180946,0
2016-12-14,35.344,35.734,34.321,34.467,228902,0
2016-12-15,34.467,34.759,33.832,34.321,266609,0
2016-12-16,34.417,34.66,33.589,33.686,335880,0
2016-12-19,33.735,34.051,32.662,33.199,367905,0
2016-12-20,33.589,35.1,33.008,35.1,317038,0
2016-12-21,34.905,35.539,33.735,33.881,227547,0
2016-12-22,33.832,34.075,31.931,32.077,286609,0
2016-12-23,31.98,32.516,31.833,32.322,301700,0
2016-12-27,32.516,33.54,32.322,33.149,257677,0
2016-12-28,33.199,33.441,32.468,32.516,135353,0
2016-12-29,32.564,32.906,32.297,32.468,175357,0
2016-12-30,32.662,33.003,32.418,32.614,264823,0
2017-01-03,33.149,33.565,31.882,33.003,201722,0
2017-01-04,33.199,34.125,33.199,33.735,244697,0
2017-01-05,33.54,33.686,32.662,32.906,185961,0
2017-01-06,33.149,33.784,32.564,33.54,268372,0
2017-01-09,33.248,33.394,32.614,33.295,302594,0
2017-01-10,32.614,33.101,30.955,31.785,688474,0
2017-01-11,31.937,32.035,31.25,31.937,445823,0
2017-01-12,31.986,32.869,31.838,32.771,256623,0
2017-01-13,32.967,33.457,31.937,32.427,245134,0
2017-01-17,32.133,32.771,31.741,31.79,185099,0
2017-01-18,31.888,32.624,31.691,32.33,185306,0
2017-01-19,32.427,32.574,31.397,31.888,451669,0
2017-01-20,32.084,33.066,31.888,33.016,323814,0
2017-01-23,32.721,33.211,32.084,32.721,263676,0
2017-01-24,32.918,33.605,32.624,33.213,345658,0
2017-01-25,33.457,34.047,33.213,33.752,318651,0
2017-01-26,33.8,34.095,33.31,33.85,313269,0
2017-01-27,33.85,35.125,33.653,34.929,172436,0
2017-01-30,34.586,34.586,33.36,33.997,190626,0
2017-01-31,33.752,34.439,33.114,33.85,246804,0
2017-02-01,34.242,34.636,33.653,33.752,258483,0
2017-02-02,33.653,33.948,33.016,33.457,130165,0
2017-02-03,33.8,34.145,33.163,34.047,184758,0
2017-02-06,33.8,34.684,33.506,33.653,186367,0
2017-02-07,33.605,33.653,32.624,32.869,141010,0
2017-02-08,32.673,32.673,32.153,32.427,127779,0
2017-02-09,32.378,33.114,32.305,32.673,159178,0
2017-02-10,32.869,33.016,32.084,32.967,82272,0
2017-02-13,33.261,33.8,33.066,33.213,82100,0
2017-02-14,33.016,33.163,32.427,32.967,85777,0
2017-02-15,32.721,33.114,32.649,33.016,90566,0
2017-02-16,32.869,33.36,32.624,32.967,99932,0
2017-02-17,32.967,33.556,32.918,33.114,101133,0
2017-02-21,33.213,33.653,33.163,33.653,63511,0
2017-02-22,33.36,33.703,33.163,33.703,75665,0
2017-02-23,33.85,33.85,32.673,33.31,114040,0
2017-02-24,32.918,33.213,32.624,33.066,71614,0
2017-02-27,32.918,33.213,32.427,33.114,189067,0
2017-02-28,32.82,33.409,32.477,33.114,155342,0
2017-03-01,33.752,34.439,33.556,33.899,183652,0
2017-03-02,33.85,33.899,33.31,33.506,77053,0
2017-03-03,33.457,33.85,33.261,33.605,97070,0
2017-03-06,33.261,33.409,32.918,33.213,111403,0
2017-03-07,33.016,33.163,32.574,32.624,114122,0
2017-03-08,32.82,32.869,31.79,31.888,125502,0
2017-03-09,31.937,32.23,31.544,31.594,181853,0
2017-03-10,31.937,32.23,31.544,31.741,106280,0
2017-03-13,32.084,32.182,31.642,31.642,82362,0
2017-03-14,31.544,32.06,31.201,31.741,91789,0
2017-03-15,31.888,32.28,31.397,32.035,373867,0
2017-03-16,32.182,32.23,31.642,31.838,160200,0
2017-03-17,31.691,32.33,31.397,31.986,414080,0
2017-03-20,31.741,31.888,31.005,31.054,199114,0
2017-03-21,31.25,31.25,30.465,30.662,237520,0
2017-03-22,30.612,30.809,30.121,30.318,186799,0
2017-03-23,30.318,30.539,30.22,30.465,178380,0
2017-03-24,30.515,30.759,29.827,30.22,142096,0
2017-03-27,29.679,30.612,29.632,30.515,182051,0
2017-03-28,30.368,30.858,29.876,30.562,221309,0
2017-03-29,30.465,30.662,30.121,30.22,235064,0
2017-03-30,30.268,32.33,30.171,30.465,271092,0
2017-03-31,30.515,31.25,30.368,30.858,534026,0
2017-04-03,31.054,31.054,29.484,29.533,338974,0
2017-04-04,29.386,29.632,29.036,29.435,563334,0
2017-04-05,31.299,32.23,29.043,29.092,600941,0
2017-04-06,29.19,30.098,28.944,29.779,414665,0
2017-04-07,29.779,29.876,29.092,29.092,295143,0
2017-04-10,29.043,29.386,28.797,29.043,179223,0
2017-04-11,28.85,29.887,28.85,29.837,297783,0
2017-04-12,29.739,29.739,29.097,29.443,290851,0
2017-04-13,29.393,29.591,29.245,29.393,267305,0
2017-04-17,29.443,29.689,28.602,28.948,196341,0
2017-04-18,28.8,29.294,28.652,29.146,149163,0
2017-04-19,29.344,29.591,29.171,29.393,113739,0
2017-04-20,29.541,29.937,29.195,29.739,286271,0
2017-04-21,29.739,29.887,29.443,29.591,171693,0
2017-04-24,30.184,30.578,29.887,30.184,207573,0
2017-04-25,30.43,31.122,30.43,30.875,267377,0
2017-04-26,30.826,31.517,30.578,31.271,329067,0
2017-04-27,31.369,31.765,31.271,31.517,134047,0
2017-04-28,31.617,31.617,30.875,31.271,188197,0
2017-05-01,31.419,31.517,30.776,31.023,166688,0
2017-05-02,31.122,31.122,30.628,30.924,151285,0
2017-05-03,30.727,30.727,30.233,30.43,92900,0
2017-05-04,30.678,30.678,30.282,30.578,132151,0
2017-05-05,30.776,30.974,29.986,30.035,218115,0
2017-05-08,29.937,30.233,29.591,29.689,242258,0
2017-05-09,29.689,30.035,29.492,29.689,126172,0
2017-05-10,29.641,30.085,29.492,30.035,108987,0
2017-05-11,29.887,29.986,29.344,29.689,92819,0
2017-05-12,29.641,29.689,29.146,29.294,114637,0
2017-05-15,29.443,29.95,29.393,29.443,88591,0
2017-05-16,29.641,29.739,29.285,29.739,113972,0
2017-05-17,29.294,29.294,28.75,28.8,206885,0
2017-05-18,28.702,28.8,27.713,27.861,192206,0
2017-05-19,27.813,28.504,27.813,28.257,170618,0
2017-05-22,28.405,28.75,28.109,28.75,169792,0
2017-05-23,28.899,29.689,28.8,29.492,218669,0
2017-05-24,29.591,29.689,28.948,29.047,150963,0
2017-05-25,29.146,29.195,28.75,28.899,79152,0
2017-05-26,28.85,28.868,28.504,28.75,88500,0
2017-05-30,28.652,29.047,28.504,28.948,107346,0
2017-05-31,28.998,29.114,28.554,28.948,149137,0
2017-06-01,28.998,29.738,28.899,29.195,197154,0
2017-06-02,29.245,30.134,29.146,29.689,215332,0
2017-06-05,29.789,29.837,28.998,29.097,128257,0
2017-06-06,28.899,29.047,28.58,28.8,168810,0
2017-06-07,28.8,29.146,28.554,28.602,107621,0
2017-06-08,28.652,29.245,28.554,28.899,164070,0
2017-06-09,29.146,29.344,28.85,28.948,250314,0
2017-06-12,28.948,29.393,28.405,28.899,208563,0
2017-06-13,28.899,29.443,28.335,28.998,205495,0
2017-06-14,29.146,29.443,28.899,29.393,229275,0
2017-06-15,29.047,29.245,28.257,28.85,198745,0
2017-06-16,28.602,28.8,27.861,28.652,304187,0
2017-06-19,28.8,28.998,28.554,28.85,132197,0
2017-06-20,28.85,28.85,28.454,28.652,159144,0
2017-06-21,28.702,28.75,28.01,28.158,209603,0
2017-06-22,28.208,28.504,28.133,28.208,179454,0
2017-06-23,28.306,28.554,27.911,28.356,1354577,0
2017-06-26,28.454,28.702,28.01,28.208,349160,0
2017-06-27,28.158,28.257,27.121,27.17,347058,0
2017-06-28,27.269,28.306,27.269,27.961,647572,0
2017-06-29,28.059,29.641,27.22,28.998,1244421,0
2017-06-30,29.097,31.665,29.097,31.617,588641,0
2017-07-03,31.665,32.061,31.369,31.863,152656,0
2017-07-05,31.765,31.913,30.282,30.727,318880,0
2017-07-06,30.578,30.727,29.689,29.837,327862,0
2017-07-07,29.789,30.332,29.689,30.233,145301,0
2017-07-10,30.134,30.43,29.887,29.937,144911,0
2017-07-11,30.134,30.826,30.085,30.332,190758,0
2017-07-12,30.481,31.078,30.431,30.879,211426,0
2017-07-13,30.73,30.928,30.431,30.73,114387,0
2017-07-14,30.63,31.028,30.58,30.63,115163,0
2017-07-17,30.481,31.216,30.381,30.879,216682,0
2017-07-18,30.73,30.928,30.431,30.829,123200,0
2017-07-19,30.779,30.978,30.58,30.928,131308,0
2017-07-20,26.254,26.602,24.862,25.807,1392025,0
2017-07-21,25.906,26.851,25.757,26.478,538103,0
2017-07-24,26.205,26.205,25.508,25.608,485583,0
2017-07-25,25.807,25.807,24.962,25.011,399731,0
2017-07-26,25.111,25.906,25.011,25.857,582656,0
2017-07-27,25.956,25.956,25.111,25.832,501597,0
2017-07-28,25.658,27.945,25.633,27.299,1013665,0
2017-07-31,27.348,27.746,25.857,26.155,569376,0
2017-08-01,26.205,26.379,25.857,26.105,253464,0
2017-08-02,26.205,26.702,26.055,26.105,196863,0
2017-08-03,26.155,26.335,25.906,26.105,262796,0
2017-08-04,26.254,26.801,25.956,26.602,201710,0
2017-08-07,26.553,26.901,25.956,26.031,177081,0
2017-08-08,26.006,26.503,25.906,26.155,231363,0
2017-08-09,26.055,26.403,25.857,26.304,239326,0
2017-08-10,26.105,26.901,26.105,26.851,364042,0
2017-08-11,27,27.348,25.955,26.702,380311,0
2017-08-14,28.293,29.934,27.945,28.641,721094,0
2017-08-15,28.492,28.84,27.796,28.194,538966,0
2017-08-16,28.392,28.442,27.895,27.945,225085,0
2017-08-17,27.945,28.641,27.796,28.492,530145,0
2017-08-18,28.243,29.586,28.243,29.387,588305,0
2017-08-21,29.138,30.133,29.138,29.238,706154,0
2017-08-22,29.437,29.909,29.188,29.685,354755,0
2017-08-23,29.685,30.456,29.437,30.381,568573,0
2017-08-24,30.431,30.481,30.083,30.381,347675,0
2017-08-25,32.072,32.072,30.431,30.829,391347,0
2017-08-28,30.978,31.276,30.381,30.63,337505,0
2017-08-29,30.531,30.879,29.735,30.73,256571,0
2017-08-30,30.879,30.879,29.984,29.984,353925,0
2017-08-31,30.083,30.58,30.033,30.232,275636,0
2017-09-01,30.282,30.879,30.282,30.879,151673,0
2017-09-05,30.928,30.928,30.332,30.531,273845,0
2017-09-06,30.58,31.078,30.381,30.978,303712,0
2017-09-07,30.978,31.276,30.68,31.078,369285,0
2017-09-08,32.072,32.072,30.133,30.332,392600,0
2017-09-11,30.481,30.829,30.183,30.58,197200,0
2017-09-12,30.779,31.127,30.531,30.779,574057,0
2017-09-13,30.63,31.102,30.63,30.978,358895,0
2017-09-14,30.829,31.227,30.68,30.829,430603,0
2017-09-15,30.63,30.879,30.63,30.879,540243,0
2017-09-18,30.879,31.475,30.63,31.028,726762,0
2017-09-19,31.127,31.326,30.978,31.078,360818,0
2017-09-20,31.028,32.321,31.028,32.271,324514,0
2017-09-21,32.221,32.967,32.147,32.37,320158,0
2017-09-22,32.669,34.21,32.36,33.862,420536,0
2017-09-25,33.763,33.993,33.116,33.415,282040,0
2017-09-26,33.564,34.26,33.464,34.036,308322,0
2017-09-27,34.16,34.981,34.16,34.658,473086,0
2017-09-28,34.807,35.404,34.011,34.459,345672,0
2017-09-29,34.509,34.558,33.912,33.962,353319,0
2017-10-02,33.912,35.404,33.912,35.354,159768,0
2017-10-03,35.602,35.801,34.906,35.652,166684,0
2017-10-04,35.851,39.63,35.503,36.348,764057,0
2017-10-05,36.696,36.796,35.951,36.597,260835,0
2017-10-06,36.348,36.846,36.224,36.448,208220,0
2017-10-09,36.348,36.706,36.299,36.448,131124,0
2017-10-10,36.597,37.144,35.896,36.995,154001,0
2017-10-11,36.846,37.442,36.796,36.895,127217,0
2017-10-12,36.846,37.393,36.796,36.995,157898,0
2017-10-13,37.094,37.442,36.995,37.343,118597,0
2017-10-16,37.442,37.492,36.796,37.393,124741,0
2017-10-17,37.243,37.442,36.547,36.647,122918,0
2017-10-18,36.647,36.796,36.125,36.199,146044,0
2017-10-19,35.951,36.149,35.254,35.801,171283,0
2017-10-20,36.149,36.348,35.801,36.05,179960,0
2017-10-23,36.1,36.1,35.55,36,152475,0
2017-10-24,36.25,36.9999,36,36.65,212372,0
2017-10-25,36.65,37.1,35.9,36.25,144220,0
2017-10-26,36.35,37.8,36.1,36.9,272174,0
2017-10-27,37.15,37.15,36.45,36.9,249587,0
2017-10-30,37.0295,38.6,37,38.4,260692,0
2017-10-31,38.4,39.675,38.4,39.3,286587,0
2017-11-01,39.25,39.8,39,39.7,213345,0
2017-11-02,39.6,39.8,39.1,39.35,171852,0
2017-11-03,39.2,39.6,39.2,39.35,139736,0
2017-11-06,39.25,39.4,38.35,38.65,146925,0
2017-11-07,38.6,38.9,37.95,38.25,187741,0
2017-11-08,38.1,38.7,38.025,38.3,122362,0
2017-11-09,37.9,38.5,37.65,37.9,166413,0
2017-11-10,37.85,38.35,37.25,37.25,123208,0
