Date,Open,High,Low,Close,Volume,OpenInt
2005-05-04,11.866,11.866,11.866,11.866,0,0
2005-05-05,16.417,16.44,15.821,16.019,5270513,0
2005-05-06,16.447,17.62,16.196,16.814,1098732,0
2005-05-09,16.928,17.467,16.909,17.238,385458,0
2005-05-10,17.271,17.298,16.382,16.909,459487,0
2005-05-11,16.909,17.007,16.652,16.961,294138,0
2005-05-12,16.954,17.238,16.743,16.843,307485,0
2005-05-13,16.928,17.087,16.645,16.808,139106,0
2005-05-16,16.665,16.937,16.15,16.808,289280,0
2005-05-17,16.757,17.371,16.547,17.371,200392,0
2005-05-18,17.371,17.385,17.148,17.204,134099,0
2005-05-19,17.252,17.259,16.863,17.08,100123,0
2005-05-20,17.106,17.264,17.041,17.226,68108,0
2005-05-23,17.264,17.595,17.041,17.041,309912,0
2005-05-24,17.007,17.351,16.875,17.087,103005,0
2005-05-25,17.02,17.271,17.007,17.087,74636,0
2005-05-26,17.141,17.238,17.041,17.141,63106,0
2005-05-27,17.133,17.338,17.133,17.338,158672,0
2005-05-31,17.401,17.692,17.153,17.385,89956,0
2005-06-01,17.467,17.753,17.153,17.467,84037,0
2005-06-02,17.503,17.6,17.252,17.529,80854,0
2005-06-03,17.338,17.6,17.338,17.535,45661,0
2005-06-06,17.535,17.589,17.311,17.529,199023,0
2005-06-07,17.401,17.567,17.304,17.401,94507,0
2005-06-08,17.178,17.401,17.148,17.153,64469,0
2005-06-09,17.196,17.401,17.133,17.192,82830,0
2005-06-10,17.141,17.271,16.897,17.041,71145,0
2005-06-13,17.041,17.041,16.348,16.723,135767,0
2005-06-14,16.808,16.875,16.612,16.863,45205,0
2005-06-15,16.875,17.461,16.757,17.007,158369,0
2005-06-16,17.401,17.957,17.238,17.799,194931,0
2005-06-17,17.799,17.93,17.467,17.912,91016,0
2005-06-20,18.624,18.624,18.095,18.155,112859,0
2005-06-21,18.193,18.406,18.135,18.239,167774,0
2005-06-22,18.269,18.406,18.163,18.406,87376,0
2005-06-23,18.307,18.477,18.204,18.331,87980,0
2005-06-24,18.199,18.708,18.142,18.551,42169,0
2005-06-27,18.649,18.885,18.393,18.723,131371,0
2005-06-28,18.885,18.933,18.465,18.755,96024,0
2005-06-29,18.689,18.786,18.378,18.378,75848,0
2005-06-30,18.471,18.99,18.378,18.587,59770,0
2005-07-01,18.587,18.723,18.459,18.723,33676,0
2005-07-05,18.557,18.689,18.326,18.689,46269,0
2005-07-06,18.675,18.786,18.393,18.682,54610,0
2005-07-07,18.642,18.689,18.426,18.587,30036,0
2005-07-08,18.702,18.786,18.518,18.723,54610,0
2005-07-11,19.248,19.347,18.866,19.347,53701,0
2005-07-12,19.515,20.592,19.446,20.106,123935,0
2005-07-13,20.533,20.569,20.039,20.159,115591,0
2005-07-14,20.389,20.404,19.577,19.577,196445,0
2005-07-15,19.771,19.771,18.656,18.965,64316,0
2005-07-18,19.119,19.223,18.459,18.536,67508,0
2005-07-19,18.49,19.175,18.393,18.848,80096,0
2005-07-20,18.742,19.367,18.742,19.119,78732,0
2005-07-21,19.237,20.171,19.237,19.446,72510,0
2005-07-22,19.546,19.577,19.119,19.577,45509,0
2005-07-25,20.325,20.599,19.816,20.423,86316,0
2005-07-26,20.437,21.357,20.381,21.062,66896,0
2005-07-27,21.393,21.409,20.93,21.393,74787,0
2005-07-28,21.86,23.179,21.423,21.819,128031,0
2005-07-29,21.393,21.918,21.096,21.702,119687,0
2005-08-01,21.536,21.806,21.259,21.749,41107,0
2005-08-02,21.756,23.004,21.536,22.741,82524,0
2005-08-03,22.741,23.075,22.558,22.876,72662,0
2005-08-04,23.039,23.075,21.86,21.986,46721,0
2005-08-05,22.414,22.414,21.293,21.293,137589,0
2005-08-08,21.423,21.457,20.607,20.858,89956,0
2005-08-09,20.653,20.661,19.347,20.092,93596,0
2005-08-10,19.981,21.161,19.981,20.752,71754,0
2005-08-11,20.701,20.996,20.502,20.719,52943,0
2005-08-12,20.831,21.423,20.831,21.103,34133,0
2005-08-15,21.215,21.215,20.896,20.896,24727,0
2005-08-16,20.843,21.096,19.902,20.009,30187,0
2005-08-17,19.987,20.337,19.248,19.446,116199,0
2005-08-18,19.446,20.039,19.329,20.039,62499,0
2005-08-19,20.271,21.161,20.271,20.824,23209,0
2005-08-22,20.909,21.194,20.909,21.18,18509,0
2005-08-23,21.278,21.278,20.831,21.194,34891,0
2005-08-24,21.293,21.293,20.93,20.93,31553,0
2005-08-25,20.93,20.93,20.614,20.831,60525,0
2005-08-26,20.984,20.989,19.908,20.192,67809,0
2005-08-29,20.337,20.423,19.908,20.423,16838,0
2005-08-30,20.423,20.639,20.237,20.437,10469,0
2005-08-31,20.009,21.326,19.975,20.996,45962,0
2005-09-01,21.491,21.655,20.764,21.096,37011,0
2005-09-02,21.259,21.756,20.996,21.555,30489,0
2005-09-06,21.721,21.721,20.666,21.259,58708,0
2005-09-07,21.259,21.388,20.456,21.285,48542,0
2005-09-08,21.351,21.351,20.701,21.09,39137,0
2005-09-09,21.201,21.293,20.892,21.029,27002,0
2005-09-12,21.256,21.256,20.569,20.752,21387,0
2005-09-13,20.679,20.896,20.607,20.896,13500,0
2005-09-14,20.996,21.096,20.468,20.468,22149,0
2005-09-15,20.437,20.437,19.646,19.777,48998,0
2005-09-16,19.883,20.118,19.777,19.795,18205,0
2005-09-19,19.908,20.561,19.908,20.337,31402,0
2005-09-20,20.337,20.404,20.106,20.206,11986,0
2005-09-21,20.199,20.337,19.777,19.875,41869,0
2005-09-22,19.816,20.304,19.816,20.244,13044,0
2005-09-23,20.41,20.43,20.165,20.206,21998,0
2005-09-26,20.271,20.304,20.098,20.106,53850,0
2005-09-27,19.941,20.098,19.777,19.883,20630,0
2005-09-28,20.171,20.415,19.975,20.374,23815,0
2005-09-29,20.213,20.764,20.106,20.764,16990,0
2005-09-30,20.304,20.764,20.106,20.764,44749,0
2005-10-03,20.93,21.259,20.863,20.87,53701,0
2005-10-04,21.035,21.035,20.437,20.437,21237,0
2005-10-05,20.701,20.701,19.777,20.139,78732,0
2005-10-06,19.777,19.961,19.611,19.784,48089,0
2005-10-07,19.663,20.171,19.577,19.941,23514,0
2005-10-10,19.946,20.171,19.777,20.171,19874,0
2005-10-11,19.611,20.02,19.611,20.02,22296,0
2005-10-12,19.777,19.975,19.446,19.607,38076,0
2005-10-13,19.478,19.478,18.854,19.255,59619,0
2005-10-14,19.216,19.216,18.821,19.058,38836,0
2005-10-17,19.19,19.414,19.19,19.282,11376,0
2005-10-18,19.119,19.381,19.07,19.119,13803,0
2005-10-19,19.157,19.17,18.128,18.526,117870,0
2005-10-20,18.465,18.631,18.26,18.451,46721,0
2005-10-21,18.526,18.557,18.26,18.497,49758,0
2005-10-24,18.459,18.459,18.128,18.459,34891,0
2005-10-25,18.459,18.459,18.199,18.293,61589,0
2005-10-26,18.169,18.755,18.128,18.617,202513,0
2005-10-27,18.781,18.781,18.212,18.459,30948,0
2005-10-28,18.624,18.786,18.142,18.786,37011,0
2005-10-31,18.786,19.941,18.695,19.716,36864,0
2005-11-01,19.716,19.902,19.446,19.749,32161,0
2005-11-02,19.777,20.139,19.777,19.975,72207,0
2005-11-03,20.139,20.171,19.13,19.317,25331,0
2005-11-04,19.478,19.607,19.282,19.607,18658,0
2005-11-07,19.163,19.308,18.954,18.986,16230,0
2005-11-08,18.919,19.11,18.551,18.755,23057,0
2005-11-09,18.854,19.244,18.854,18.998,12135,0
2005-11-10,19.119,19.471,19.119,19.471,12743,0
2005-11-11,19.126,19.941,19.119,19.849,19114,0
2005-11-14,19.941,19.941,19.646,19.709,14866,0
2005-11-15,19.81,19.81,19.546,19.546,10620,0
2005-11-16,19.44,19.44,18.193,18.255,242562,0
2005-11-17,18.255,18.426,18.062,18.062,212831,0
2005-11-18,17.996,18.247,17.996,18.062,2638287,0
2005-11-21,18.354,18.354,18.095,18.155,442346,0
2005-11-22,18.155,18.354,18.075,18.287,420200,0
2005-11-23,18.293,18.565,18.26,18.49,259096,0
2005-11-25,18.571,18.571,18.426,18.477,89048,0
2005-11-28,18.642,18.723,18.426,18.543,291863,0
2005-11-29,18.477,18.631,18.445,18.526,302027,0
2005-11-30,18.526,18.581,18.459,18.477,196445,0
2005-12-01,18.565,18.587,18.465,18.49,146994,0
2005-12-02,18.526,18.656,18.128,18.617,199023,0
2005-12-05,18.854,18.954,18.682,18.786,495290,0
2005-12-06,18.854,18.885,18.602,18.624,325388,0
2005-12-07,18.755,18.775,18.459,18.723,126972,0
2005-12-08,18.775,18.775,18.503,18.656,123935,0
2005-12-09,18.656,18.755,18.503,18.715,70237,0
2005-12-12,18.656,18.656,18.565,18.656,110586,0
2005-12-13,18.624,18.656,18.49,18.577,120748,0
2005-12-14,18.656,19.268,18.656,19.119,558542,0
2005-12-15,19.381,19.722,19.248,19.564,321745,0
2005-12-16,19.446,19.771,19.317,19.716,128789,0
2005-12-19,19.716,19.716,19.182,19.308,154732,0
2005-12-20,19.414,19.414,19.157,19.317,71451,0
2005-12-21,19.248,19.388,19.151,19.282,57491,0
2005-12-22,19.197,19.347,19.197,19.329,61890,0
2005-12-23,19.375,19.375,19.137,19.229,72207,0
2005-12-27,19.126,19.248,18.557,18.781,113925,0
2005-12-28,18.689,18.828,18.656,18.828,62346,0
2005-12-29,19.282,19.375,18.972,19.216,67659,0
2005-12-30,19.709,19.729,19.467,19.526,86770,0
2006-01-03,19.119,19.333,19.063,19.329,126818,0
2006-01-04,19.329,19.777,19.329,19.777,56277,0
2006-01-05,19.777,19.856,19.295,19.515,92683,0
2006-01-06,19.119,19.558,19.119,19.553,74181,0
2006-01-09,19.467,19.577,19.282,19.572,59770,0
2006-01-10,19.36,19.765,19.353,19.737,86770,0
2006-01-11,19.478,19.744,19.478,19.64,206153,0
2006-01-12,19.546,19.765,19.486,19.677,42021,0
2006-01-13,19.758,19.795,19.204,19.515,275328,0
2006-01-17,19.347,19.771,19.282,19.526,62499,0
2006-01-18,19.577,19.663,19.478,19.577,71754,0
2006-01-19,19.577,19.749,19.282,19.618,298084,0
2006-01-20,19.618,19.671,19.381,19.611,74328,0
2006-01-23,19.446,19.632,19.347,19.515,64927,0
2006-01-24,19.353,19.64,19.353,19.618,75848,0
2006-01-25,19.564,19.611,19.414,19.515,59007,0
2006-01-26,19.446,19.446,19.197,19.375,69329,0
2006-01-27,19.347,19.607,18.96,19.433,124693,0
2006-01-30,19.324,19.577,19.282,19.414,76759,0
2006-01-31,19.347,19.646,19.301,19.515,114530,0
2006-02-01,19.611,19.618,19.329,19.507,51274,0
2006-02-02,19.052,19.301,19.052,19.13,112859,0
2006-02-03,19.261,19.577,18.793,19.515,65382,0
2006-02-06,19.611,19.624,19.144,19.282,49605,0
2006-02-07,19.381,19.558,19.317,19.446,36558,0
2006-02-08,19.446,19.446,19.13,19.395,43838,0
2006-02-09,19.353,19.446,19.119,19.446,58098,0
2006-02-10,19.515,19.515,19.052,19.119,104061,0
2006-02-13,19.025,19.248,18.786,18.986,60980,0
2006-02-14,18.854,19.052,18.49,18.919,94359,0
2006-02-15,18.49,19.085,18.49,18.885,123026,0
2006-02-16,18.933,19.744,18.786,19.052,135767,0
2006-02-17,19.151,19.777,19.144,19.737,42169,0
2006-02-21,20.271,20.304,19.446,19.975,130460,0
2006-02-22,20.113,20.165,19.577,19.897,84649,0
2006-02-23,20.061,20.106,19.618,19.842,110887,0
2006-02-24,20.098,20.098,19.784,19.842,29426,0
2006-02-27,19.975,20.039,19.395,19.835,88285,0
2006-02-28,19.908,20.039,19.611,20.039,65680,0
2006-03-01,20.106,20.271,19.611,19.835,76454,0
2006-03-02,19.908,19.908,19.486,19.777,63562,0
2006-03-03,19.941,20.001,19.577,19.716,54610,0
2006-03-06,19.842,19.862,19.126,19.777,107705,0
2006-03-07,19.81,19.81,19.13,19.593,89956,0
2006-03-08,19.446,19.709,18.972,19.705,73875,0
2006-03-09,19.54,19.709,19.515,19.646,127273,0
2006-03-10,19.4,19.784,19.4,19.744,188103,0
2006-03-13,19.875,19.908,19.709,19.908,145476,0
2006-03-14,20.026,20.139,19.961,20.039,148665,0
2006-03-15,20.106,20.437,20.055,20.437,101029,0
2006-03-16,20.733,20.733,20.437,20.569,110887,0
2006-03-17,20.592,20.592,20.437,20.468,67508,0
2006-03-20,20.437,20.569,20.106,20.165,132124,0
2006-03-21,20.495,20.533,20.067,20.423,104819,0
2006-03-22,20.423,20.764,20.317,20.661,81004,0
2006-03-23,20.576,20.733,20.51,20.607,40803,0
2006-03-24,20.739,20.892,20.51,20.666,57795,0
2006-03-27,20.764,20.831,20.569,20.673,22452,0
2006-03-28,20.725,20.963,20.607,20.892,28668,0
2006-03-29,20.896,20.896,20.495,20.693,37163,0
2006-03-30,20.793,20.896,20.54,20.569,42625,0
2006-03-31,20.599,20.708,20.599,20.599,28217,0
2006-04-03,20.599,20.937,20.599,20.756,69329,0
2006-04-04,20.701,20.93,20.599,20.693,85403,0
2006-04-05,20.639,20.885,20.607,20.639,23662,0
2006-04-06,20.632,20.896,20.533,20.533,50210,0
2006-04-07,20.599,20.701,20.206,20.404,94658,0
2006-04-10,20.41,20.764,20.276,20.368,46115,0
2006-04-11,20.41,20.561,20.139,20.139,62499,0
2006-04-12,20.237,20.271,20.071,20.106,41869,0
2006-04-13,20.171,20.171,19.883,19.946,23966,0
2006-04-17,19.862,20.071,19.784,19.897,45962,0
2006-04-18,19.584,20.224,19.584,19.961,47025,0
2006-04-19,19.646,20.118,19.646,19.975,46269,0
2006-04-20,20.106,20.298,19.946,20.106,26694,0
2006-04-21,20.171,20.527,20.127,20.178,37468,0
2006-04-24,20.171,20.43,19.946,20.001,66141,0
2006-04-25,20.092,20.29,20.009,20.237,35042,0
2006-04-26,20.29,20.423,20.009,20.106,47025,0
2006-04-27,20.071,20.437,19.975,20.271,35950,0
2006-04-28,20.171,20.555,20.171,20.437,46269,0
2006-05-01,20.569,20.713,20.404,20.468,23361,0
2006-05-02,20.462,20.515,20.206,20.304,24878,0
2006-05-03,20.437,20.475,19.941,20.199,35193,0
2006-05-04,20.106,20.639,20.106,20.54,53850,0
2006-05-05,20.708,21.194,20.708,21.082,150178,0
2006-05-08,20.93,21.168,20.632,20.896,62956,0
2006-05-09,20.896,20.969,20.632,20.639,57795,0
2006-05-10,20.475,20.831,20.437,20.708,28977,0
2006-05-11,20.838,21.096,20.381,20.443,32614,0
2006-05-12,20.437,20.588,19.961,20.071,55070,0
2006-05-15,20.106,20.415,20.106,20.33,28977,0
2006-05-16,20.701,21.225,20.437,20.764,88439,0
2006-05-17,20.764,20.85,20.443,20.48,29426,0
2006-05-18,20.502,20.685,20.437,20.475,96782,0
2006-05-19,20.437,20.685,20.437,20.679,65680,0
2006-05-22,20.756,20.793,19.842,20.343,86162,0
2006-05-23,20.437,21.035,20.41,20.679,96330,0
2006-05-24,20.764,20.764,20.055,20.08,44298,0
2006-05-25,20.08,20.41,20.08,20.224,50361,0
2006-05-26,20.29,20.576,20.271,20.515,21846,0
2006-05-30,20.582,20.798,20.29,20.437,29733,0
2006-05-31,20.502,20.599,20.071,20.257,48239,0
2006-06-01,20.389,20.547,20.009,20.437,34891,0
2006-06-02,20.437,20.437,20.206,20.437,121814,0
2006-06-05,20.437,20.468,20.271,20.381,72510,0
2006-06-06,20.43,20.437,20.185,20.257,54760,0
2006-06-07,20.271,20.437,20.185,20.271,41566,0
2006-06-08,19.777,20.43,19.716,20.364,88285,0
2006-06-09,20.271,20.404,20.118,20.127,22452,0
2006-06-12,20.237,20.368,19.744,19.777,50515,0
2006-06-13,19.816,19.975,19.151,19.204,122873,0
2006-06-14,19.09,19.611,19.085,19.21,91168,0
2006-06-15,19.244,19.486,19.137,19.375,66594,0
2006-06-16,19.375,20.139,19.375,19.6,70690,0
2006-06-19,19.611,19.842,19.515,19.777,73271,0
2006-06-20,19.677,20.271,19.646,19.765,136980,0
2006-06-21,19.677,19.941,19.677,19.875,21540,0
2006-06-22,19.777,19.968,19.771,19.784,18965,0
2006-06-23,19.771,20.502,19.652,19.729,49904,0
2006-06-26,19.611,20.026,19.395,19.64,75695,0
2006-06-27,19.584,19.81,19.182,19.677,68871,0
2006-06-28,19.624,19.646,19.4,19.646,67809,0
2006-06-29,19.611,19.922,19.446,19.842,23662,0
2006-06-30,19.677,20.039,19.677,20.039,38225,0
2006-07-03,20.039,20.039,19.777,19.822,10009,0
2006-07-05,19.632,20.244,19.526,20.047,37773,0
2006-07-06,19.897,20.118,19.758,20.071,27911,0
2006-07-07,20.171,20.206,19.81,19.946,19114,0
2006-07-10,20.016,20.224,20.016,20.217,22902,0
2006-07-11,20.304,20.661,20.178,20.368,36558,0
2006-07-12,20.317,20.626,20.271,20.304,11376,0
2006-07-13,20.237,20.298,19.975,20.039,20630,0
2006-07-14,19.975,20.232,19.803,20.152,13352,0
2006-07-17,20.317,20.317,19.777,20.02,28668,0
2006-07-18,19.875,20.118,19.828,19.828,26542,0
2006-07-19,19.961,20.113,19.842,20.113,18965,0
2006-07-20,20.206,20.271,19.875,20.113,19114,0
2006-07-21,20.02,20.437,19.968,20.199,20023,0
2006-07-24,20.33,20.437,20.244,20.251,10620,0
2006-07-25,20.304,20.752,20.304,20.522,15015,0
2006-07-26,20.389,20.745,20.389,20.443,29276,0
2006-07-27,20.569,20.673,20.368,20.368,12439,0
2006-07-28,20.404,20.569,20.039,20.039,37468,0
2006-07-31,20.071,20.29,19.993,20.039,19114,0
2006-08-01,20.139,20.764,20.139,20.217,42777,0
2006-08-02,20.381,20.725,19.869,20.061,53244,0
2006-08-03,20.039,20.146,19.777,20.009,50972,0
2006-08-04,20.337,20.798,20.206,20.745,27611,0
2006-08-07,20.502,20.976,20.495,20.62,50515,0
2006-08-08,20.599,20.764,20.31,20.62,30489,0
2006-08-09,20.533,20.693,20.368,20.502,31856,0
2006-08-10,20.437,20.561,20.364,20.437,28668,0
2006-08-11,20.533,20.533,20.213,20.45,44749,0
2006-08-14,20.569,20.599,20.152,20.389,33980,0
2006-08-15,20.389,20.592,20.171,20.257,36558,0
2006-08-16,20.213,20.569,20.118,20.35,45054,0
2006-08-17,20.423,20.764,20.152,20.171,43235,0
2006-08-18,20.304,20.443,20.178,20.265,29426,0
2006-08-21,20.437,20.475,20.213,20.43,27156,0
2006-08-22,20.304,20.404,20.171,20.304,24426,0
2006-08-23,20.304,20.364,20.171,20.364,31553,0
2006-08-24,20.404,20.404,20.206,20.317,20023,0
2006-08-25,20.423,20.527,20.304,20.35,23815,0
2006-08-28,20.468,20.522,20.106,20.224,82215,0
2006-08-29,20.171,20.232,19.902,20.106,68871,0
2006-08-30,20.185,20.232,19.875,19.961,62346,0
2006-08-31,20.061,20.071,19.928,19.975,40656,0
2006-09-01,20.071,20.171,19.849,20.039,65382,0
2006-09-05,20.106,20.159,19.822,19.915,36864,0
2006-09-06,19.908,20.098,19.777,19.777,62346,0
2006-09-07,19.777,19.869,19.486,19.515,88439,0
2006-09-08,19.515,19.572,19.308,19.428,75089,0
2006-09-11,19.446,19.646,19.367,19.507,68260,0
2006-09-12,19.546,19.657,19.34,19.422,85099,0
2006-09-13,19.347,19.671,19.347,19.494,61286,0
2006-09-14,19.406,19.709,19.388,19.414,117415,0
2006-09-15,19.515,19.515,19.216,19.36,74328,0
2006-09-18,19.375,19.691,19.204,19.375,56430,0
2006-09-19,19.381,19.467,19.347,19.406,49904,0
2006-09-20,19.558,19.709,19.144,19.347,61740,0
2006-09-21,19.446,19.64,19.229,19.452,69626,0
2006-09-22,19.347,19.716,19.347,19.652,28977,0
2006-09-25,19.646,19.777,19.367,19.677,56734,0
2006-09-26,19.677,20.139,19.526,19.771,49301,0
2006-09-27,19.771,19.81,19.459,19.765,39290,0
2006-09-28,19.765,19.765,19.684,19.744,46115,0
2006-09-29,19.657,20.071,19.577,20.071,76759,0
2006-10-02,19.941,20.43,19.784,20.232,40954,0
2006-10-03,20.199,20.798,19.716,19.777,48239,0
2006-10-04,19.777,20.08,19.677,19.803,33827,0
2006-10-05,20.271,20.364,19.883,20.009,27156,0
2006-10-06,19.941,20.092,19.816,19.883,23361,0
2006-10-09,19.784,20.087,19.722,19.889,27002,0
2006-10-10,19.849,20.098,19.758,19.869,30644,0
2006-10-11,19.869,20.071,19.842,19.849,33526,0
2006-10-12,19.816,20.001,19.777,19.975,15474,0
2006-10-13,20.026,20.08,19.897,20.016,27911,0
2006-10-16,20.009,20.016,19.908,20.001,23662,0
2006-10-17,19.842,20.113,19.842,19.946,35193,0
2006-10-18,20.039,20.106,19.954,20.026,31098,0
2006-10-19,20.098,20.098,19.922,19.987,18051,0
2006-10-20,19.908,20.032,19.897,19.902,25331,0
2006-10-23,19.875,20.106,19.875,20.071,56734,0
2006-10-24,19.975,20.087,19.922,19.968,60223,0
2006-10-25,19.941,19.975,19.897,19.908,67358,0
2006-10-26,19.784,20.026,19.784,19.968,78581,0
2006-10-27,19.828,20.271,19.828,20.199,32614,0
2006-10-30,20.199,20.251,19.897,20.039,45661,0
2006-10-31,20.039,20.118,19.849,20.026,54305,0
2006-11-01,20.206,20.592,19.784,19.915,49605,0
2006-11-02,19.915,20.271,19.915,20.016,67508,0
2006-11-03,20.106,20.31,19.875,20.106,67959,0
2006-11-06,20.171,20.271,20.061,20.106,75547,0
2006-11-07,19.777,20.389,19.777,20.389,44298,0
2006-11-08,20.171,20.317,19.941,20.237,24878,0
2006-11-09,20.237,20.304,20.206,20.237,56582,0
2006-11-10,20.127,20.224,19.993,20.206,49605,0
2006-11-13,20.701,20.733,20.244,20.502,74940,0
2006-11-14,20.831,20.831,20.437,20.468,38836,0
2006-11-15,20.701,20.701,20.415,20.468,56582,0
2006-11-16,20.632,20.831,20.43,20.437,39744,0
2006-11-17,20.437,20.588,20.33,20.404,25942,0
2006-11-20,20.569,20.632,20.33,20.404,26694,0
2006-11-21,20.599,20.632,20.271,20.343,33980,0
2006-11-22,20.533,20.582,20.165,20.237,85252,0
2006-11-24,20.404,20.673,20.404,20.54,19266,0
2006-11-27,20.673,20.923,20.614,20.771,42169,0
2006-11-28,20.764,20.87,20.614,20.824,52487,0
2006-11-29,20.831,20.863,20.632,20.798,56430,0
2006-11-30,20.831,20.943,20.793,20.813,33219,0
2006-12-01,20.813,20.813,20.569,20.666,27911,0
2006-12-04,20.569,20.943,20.569,20.708,27611,0
2006-12-05,20.599,20.764,20.502,20.764,32008,0
2006-12-06,20.963,22.321,20.963,21.655,192348,0
2006-12-07,21.655,21.696,21.225,21.457,67659,0
2006-12-08,21.357,21.423,21.201,21.357,66745,0
2006-12-11,21.357,21.749,21.146,21.555,71145,0
2006-12-12,21.756,21.947,21.707,21.756,28066,0
2006-12-13,21.733,21.899,21.623,21.834,22149,0
2006-12-14,21.834,22.248,21.812,22.077,49758,0
2006-12-15,21.756,22.408,21.733,22.408,16082,0
2006-12-18,22.38,22.975,22.38,22.566,45054,0
2006-12-19,22.749,23.727,22.42,22.48,45962,0
2006-12-20,22.61,22.61,22.354,22.408,40201,0
2006-12-21,22.282,22.433,21.853,22.059,28366,0
2006-12-22,21.918,21.952,21.756,21.756,35649,0
2006-12-26,21.689,21.794,21.366,21.529,120298,0
2006-12-27,21.591,22.017,21.577,21.628,78581,0
2006-12-28,21.689,21.952,21.445,21.529,48239,0
2006-12-29,21.465,22.051,21.465,21.959,31402,0
2007-01-03,21.952,22.215,21.905,22.083,53850,0
2007-01-04,21.819,22.414,21.819,22.243,39594,0
2007-01-05,22.149,22.209,21.806,21.841,35800,0
2007-01-08,21.886,22.083,21.683,21.86,26248,0
2007-01-09,21.756,22.077,21.491,21.966,30489,0
2007-01-10,21.918,22.315,21.827,22.228,27002,0
2007-01-11,22.083,22.248,22.083,22.149,24426,0
2007-01-12,22.149,22.149,21.886,21.899,24577,0
2007-01-16,21.986,22.077,21.438,21.628,42625,0
2007-01-17,21.529,21.749,21.522,21.598,14258,0
2007-01-18,21.529,21.756,21.498,21.598,57491,0
2007-01-19,21.491,21.702,21.465,21.555,54760,0
2007-01-22,21.491,21.604,21.45,21.562,116504,0
2007-01-23,21.756,22.083,21.689,22.01,46873,0
2007-01-24,21.756,22.334,21.655,22.223,65834,0
2007-01-25,22.191,22.408,21.598,21.848,43538,0
2007-01-26,22.002,22.354,21.756,21.939,14713,0
2007-01-29,21.947,22.282,21.819,22.235,35042,0
2007-01-30,22.089,22.414,22.083,22.295,18658,0
2007-01-31,22.117,22.689,22.017,22.393,35042,0
2007-02-01,22.348,22.836,22.348,22.775,34431,0
2007-02-02,22.876,23.727,22.775,23.727,53701,0
2007-02-05,23.734,24.055,23.734,23.949,55219,0
2007-02-06,23.963,24.187,23.928,24.18,98757,0
2007-02-07,23.764,24.476,23.705,24.424,134553,0
2007-02-08,24.424,24.529,24.214,24.49,77064,0
2007-02-09,23.865,25.105,23.784,25.105,197659,0
2007-02-12,24.884,25.045,23.936,24.459,162391,0
2007-02-13,24.389,24.852,23.626,24.459,172935,0
2007-02-14,24.508,24.555,24.226,24.389,143200,0
2007-02-15,24.258,24.715,23.968,24.18,108161,0
2007-02-16,23.994,24.292,23.798,24.258,129244,0
2007-02-20,24.389,24.396,24.067,24.234,93448,0
2007-02-21,24.321,24.337,23.994,24.258,88136,0
2007-02-22,24.258,24.286,23.968,24.258,48998,0
2007-02-23,24.258,24.773,24.226,24.292,109981,0
2007-02-26,24.286,24.675,24.221,24.389,75848,0
2007-02-27,24.06,24.555,23.734,24.383,128638,0
2007-02-28,23.734,24.389,23.734,24.264,115591,0
2007-03-01,24.226,24.508,24.055,24.459,83155,0
2007-03-02,24.515,24.515,24.067,24.258,82830,0
2007-03-05,24.241,24.345,23.896,24.126,78128,0
2007-03-06,24.193,24.251,24.102,24.16,91321,0
2007-03-07,24.16,24.258,24.04,24.16,54914,0
2007-03-08,24.16,24.313,23.968,24.313,34133,0
2007-03-09,24.389,24.389,24.12,24.292,33219,0
2007-03-12,24.313,24.352,24.014,24.313,44298,0
2007-03-13,24.153,24.321,23.075,24.133,38076,0
2007-03-14,24.029,24.325,23.468,24.147,29276,0
2007-03-15,24.06,24.292,23.904,24.199,31708,0
2007-03-16,24.199,24.543,24.055,24.515,27002,0
2007-03-19,24.389,24.722,24.264,24.352,27457,0
2007-03-20,24.352,24.476,24.207,24.389,20931,0
2007-03-21,24.389,24.722,24.292,24.352,63562,0
2007-03-22,24.377,24.669,24.199,24.535,27306,0
2007-03-23,24.418,25.045,24.418,24.84,23209,0
2007-03-26,24.799,24.912,24.418,24.47,40051,0
2007-03-27,24.396,24.47,24.003,24.003,37011,0
2007-03-28,24.126,25.175,24.055,24.655,312492,0
2007-03-29,24.852,25.068,24.696,24.773,24272,0
2007-03-30,24.951,24.973,24.564,24.596,24121,0
2007-04-02,24.49,24.746,24.49,24.696,23209,0
2007-04-03,24.752,24.912,24.655,24.722,7282,0
2007-04-04,24.661,25.083,24.621,24.951,25485,0
2007-04-05,24.951,24.951,24.785,24.897,19114,0
2007-04-09,24.938,25.083,24.918,25.052,44452,0
2007-04-10,25.052,25.117,24.785,24.938,21540,0
2007-04-11,24.799,25.117,24.773,25.064,26393,0
2007-04-12,25.182,25.661,25.052,25.661,45815,0
2007-04-13,25.543,25.543,25.064,25.148,62499,0
2007-04-16,25.148,25.493,24.891,25.141,49904,0
2007-04-17,24.985,25.182,24.389,25.022,103910,0
2007-04-18,24.951,25.189,24.799,25.105,35950,0
2007-04-19,25.083,25.279,24.884,25.052,67200,0
2007-04-20,24.865,25.175,24.792,25.11,53397,0
2007-04-23,24.985,25.215,24.858,25.11,54760,0
2007-04-24,25.543,25.543,24.918,25.167,22296,0
2007-04-25,25.365,26.395,25.342,26.328,42928,0
2007-04-26,26.436,26.541,25.959,26.024,39594,0
2007-04-27,25.315,25.373,24.389,25.057,180215,0
2007-04-30,24.985,25.444,24.884,25.413,45509,0
2007-05-01,25.248,25.373,24.973,25.175,27457,0
2007-05-02,25.287,25.315,24.891,25.057,58708,0
2007-05-03,25.644,25.682,24.985,25.248,37163,0
2007-05-04,24.951,25.379,24.884,25.248,25638,0
2007-05-07,25.473,25.682,25.182,25.512,36256,0
2007-05-08,25.315,25.543,24.985,25.195,29883,0
2007-05-09,25.618,25.618,24.82,25.315,48389,0
2007-05-10,25.315,25.518,25.135,25.518,46568,0
2007-05-11,25.524,25.543,25.279,25.399,16686,0
2007-05-14,25.53,25.644,25.294,25.334,52637,0
2007-05-15,24.872,25.189,24.872,25.052,1413348,0
2007-05-16,25.052,25.083,24.396,24.604,307485,0
2007-05-17,24.604,24.74,24.429,24.445,117564,0
2007-05-18,24.389,24.436,24.166,24.226,72815,0
2007-05-21,24.14,24.337,24.126,24.133,59619,0
2007-05-22,24.126,24.555,23.831,24.332,171113,0
2007-05-23,24.366,24.722,24.003,24.234,67659,0
2007-05-24,24.003,24.389,22.414,23.017,309156,0
2007-05-25,23.011,23.719,22.994,23.693,80399,0
2007-05-29,23.698,24.133,23.698,23.831,55673,0
2007-05-30,23.896,24.226,23.734,24.022,92607,0
2007-05-31,24.04,24.109,23.619,23.805,107705,0
2007-06-01,23.727,23.963,23.686,23.963,56887,0
2007-06-04,23.882,24.193,23.851,24.16,40201,0
2007-06-05,24.094,24.12,23.771,24.12,50515,0
2007-06-06,24.029,24.029,23.734,24.01,53701,0
2007-06-07,23.831,24.187,23.363,23.506,104819,0
2007-06-08,23.422,23.693,23.138,23.555,79946,0
2007-06-11,23.865,23.963,23.647,23.865,59007,0
2007-06-12,23.698,23.727,23.4,23.619,58405,0
2007-06-13,23.764,23.831,23.567,23.734,29883,0
2007-06-14,23.784,24.048,23.4,24.048,129397,0
2007-06-15,24.048,24.193,23.904,23.989,53850,0
2007-06-18,24.048,24.06,23.711,23.798,64469,0
2007-06-19,23.514,23.664,23.303,23.664,140321,0
2007-06-20,23.54,23.633,23.381,23.483,86770,0
2007-06-21,23.244,24.133,23.244,23.734,167323,0
2007-06-22,23.468,23.81,23.33,23.337,99512,0
2007-06-25,23.436,23.824,23.236,23.81,153064,0
2007-06-26,23.824,23.911,23.483,23.805,99210,0
2007-06-27,23.522,23.865,23.381,23.739,61437,0
2007-06-28,23.739,23.928,23.698,23.764,44749,0
2007-06-29,23.664,23.798,23.506,23.745,74940,0
2007-07-02,23.963,24.377,23.601,23.896,141382,0
2007-07-03,24.022,24.06,23.606,23.949,47025,0
2007-07-05,23.949,24.116,23.784,23.963,79035,0
2007-07-06,24.094,24.109,23.81,23.917,47633,0
2007-07-09,24.014,24.014,23.719,23.889,76605,0
2007-07-10,23.928,24.278,23.719,24.258,163076,0
2007-07-11,24.359,24.508,24.075,24.345,65680,0
2007-07-12,24.459,24.483,24.109,24.251,52637,0
2007-07-13,24.226,24.245,23.757,23.949,111949,0
2007-07-16,23.734,24.359,23.506,24.214,129550,0
2007-07-17,23.865,24.16,23.672,23.698,69174,0
2007-07-18,23.499,24.452,23.468,24.332,177637,0
2007-07-19,24.445,24.459,23.911,24.153,121051,0
2007-07-20,23.994,24.389,23.994,24.221,70843,0
2007-07-23,24.221,24.226,23.817,23.896,129244,0
2007-07-24,23.745,23.904,23.436,23.771,128789,0
2007-07-25,23.771,23.994,23.555,23.719,143507,0
2007-07-26,23.533,23.865,23.196,23.547,190683,0
2007-07-27,23.436,23.679,23.35,23.483,136222,0
2007-07-30,22.876,23.579,22.843,23.4,139106,0
2007-07-31,23.601,23.679,23.244,23.37,166259,0
2007-08-01,23.555,23.859,23.191,23.664,139862,0
2007-08-02,23.4,23.963,23.35,23.428,107400,0
2007-08-03,23.573,23.633,23.265,23.422,102093,0
2007-08-06,23.376,23.859,22.447,23.172,294138,0
2007-08-07,22.763,23.337,22.643,23.058,139862,0
2007-08-08,23.011,23.647,22.94,23.309,201602,0
2007-08-09,23.172,23.54,22.935,23.231,82977,0
2007-08-10,22.741,23.138,22.637,23.107,186890,0
2007-08-13,23.107,23.619,22.955,23.337,69024,0
2007-08-14,23.664,23.664,22.975,23.337,78276,0
2007-08-15,23.172,23.295,22.907,23.295,75547,0
2007-08-16,23.075,23.269,22.712,23.236,431424,0
2007-08-17,24.022,24.022,23.004,23.191,328120,0
2007-08-20,22.94,22.94,21.623,21.886,191289,0
2007-08-21,21.787,22.143,21.121,22.017,105432,0
2007-08-22,22.017,22.288,21.607,22.209,79183,0
2007-08-23,22.447,22.712,22.177,22.579,358455,0
2007-08-24,22.592,22.893,22.52,22.808,82524,0
2007-08-27,22.741,22.741,22.48,22.573,162014,0
2007-08-28,22.573,23.107,22.414,22.672,71754,0
2007-08-29,23.37,23.416,22.579,22.893,42321,0
2007-08-30,22.741,22.775,22.215,22.719,43235,0
2007-08-31,22.808,23.052,22.719,23.052,24426,0
2007-09-04,22.907,23.33,22.907,23.131,42321,0
2007-09-05,23.158,23.269,23.107,23.269,21087,0
2007-09-06,23.172,23.276,22.969,22.969,61136,0
2007-09-07,22.948,23.547,22.913,23.337,53548,0
2007-09-10,23.288,23.288,22.689,22.862,56734,0
2007-09-11,22.975,23.075,22.573,22.604,40201,0
2007-09-12,22.414,22.505,22.162,22.414,63865,0
2007-09-13,22.42,22.433,22.169,22.269,46115,0
2007-09-14,22.202,22.473,22.202,22.408,31250,0
2007-09-17,22.408,22.566,22.162,22.465,37163,0
2007-09-18,22.458,22.725,22.254,22.38,33980,0
2007-09-19,22.282,22.907,22.282,22.907,60374,0
2007-09-20,23.052,23.075,22.83,23.011,45357,0
2007-09-21,23.125,23.165,22.961,23.058,179911,0
2007-09-24,22.94,23.075,22.42,22.579,48695,0
2007-09-25,22.579,22.935,22.136,22.649,145172,0
2007-09-26,22.573,22.848,22.348,22.367,115287,0
2007-09-27,22.367,22.83,22.202,22.282,122414,0
2007-09-28,22.177,22.597,22.149,22.243,137439,0
2007-10-01,22.177,22.948,22.169,22.408,178698,0
2007-10-02,22.499,22.637,22.044,22.243,141833,0
2007-10-03,21.986,22.143,21.986,21.998,58098,0
2007-10-04,22.149,22.741,21.741,22.725,637273,0
2007-10-05,21.648,22.038,21.423,21.819,2090519,0
2007-10-08,21.899,21.979,21.522,21.522,221476,0
2007-10-09,21.707,21.952,21.522,21.918,238922,0
2007-10-10,21.886,22.393,21.675,22.282,161096,0
2007-10-11,22.505,22.566,22.109,22.248,191289,0
2007-10-12,22.348,22.348,22.149,22.282,57189,0
2007-10-15,22.228,22.408,21.925,22.209,58405,0
2007-10-16,22.162,22.202,21.905,22.017,38076,0
2007-10-17,22.025,22.025,21.799,21.841,54305,0
2007-10-18,21.766,21.899,21.568,21.899,40656,0
2007-10-19,21.853,21.886,21.423,21.584,62651,0
2007-10-22,21.346,21.357,20.831,20.963,165649,0
2007-10-23,20.976,21.096,20.661,21.04,103456,0
2007-10-24,20.963,21.135,20.903,21.121,50816,0
2007-10-25,21.346,21.591,21.154,21.339,60525,0
2007-10-26,21.568,21.66,21.491,21.628,51123,0
2007-10-29,21.696,22.191,21.696,22.117,75547,0
2007-10-30,22.499,22.643,22.059,22.089,170204,0
2007-10-31,22.038,22.243,21.827,21.952,67959,0
2007-11-01,21.799,22.248,21.787,22.044,82068,0
2007-11-02,22.184,22.254,22.044,22.059,43990,0
2007-11-05,21.841,22.248,21.604,22.051,53397,0
2007-11-06,22.254,22.254,21.773,22.01,39894,0
2007-11-07,21.799,22.169,21.259,21.285,83916,0
2007-11-08,21.22,21.346,20.437,20.588,104819,0
2007-11-09,20.576,20.661,20.304,20.522,60071,0
2007-11-12,20.685,20.685,20.106,20.374,86013,0
2007-11-13,20.576,20.576,19.961,20.113,60525,0
2007-11-14,20.251,20.337,20.106,20.118,41107,0
2007-11-15,20.217,20.646,20.016,20.232,46115,0
2007-11-16,20.159,20.159,19.842,19.954,45205,0
2007-11-19,19.922,19.922,19.013,19.204,123935,0
2007-11-20,19.17,19.317,19.144,19.237,67583,0
2007-11-21,19.244,19.388,19.119,19.317,50515,0
2007-11-23,19.353,19.722,19.353,19.705,18359,0
2007-11-26,19.869,19.869,19.295,19.353,55825,0
2007-11-27,19.324,19.367,18.828,18.96,57189,0
2007-11-28,18.906,19.276,18.879,19.144,53701,0
2007-11-29,19.237,19.532,19.126,19.237,41258,0
2007-11-30,19.308,19.646,19.216,19.546,60071,0
2007-12-03,19.446,19.646,19.182,19.288,53701,0
2007-12-04,19.182,19.744,19.182,19.722,49150,0
2007-12-05,20.039,20.232,19.452,19.652,142591,0
2007-12-06,19.705,20.098,19.433,20.02,95489,0
2007-12-07,20.106,20.337,19.915,20.098,67050,0
2007-12-10,20.098,20.374,20.067,20.257,58558,0
2007-12-11,20.192,20.298,19.908,19.954,79946,0
2007-12-12,20.039,20.271,19.646,19.771,102093,0
2007-12-13,19.572,19.908,19.414,19.414,66745,0
2007-12-14,19.446,19.632,19.317,19.4,67050,0
2007-12-17,19.572,19.875,19.288,19.288,103973,0
2007-12-18,19.381,19.44,18.885,19.21,117415,0
2007-12-19,19.288,19.446,19.119,19.329,121354,0
2007-12-20,19.282,19.381,19.119,19.282,110742,0
2007-12-21,19.261,20.106,19.261,20.106,138346,0
2007-12-24,19.934,20.29,19.934,20.29,73421,0
2007-12-26,19.981,20.206,19.684,19.81,105580,0
2007-12-27,19.777,20.026,19.765,19.941,103910,0
2007-12-28,19.835,20.067,19.624,19.729,124570,0
2007-12-31,19.501,19.624,19.4,19.558,90565,0
2008-01-02,19.698,20.098,19.677,19.928,43538,0
2008-01-03,20.133,20.257,20.001,20.257,61890,0
2008-01-04,20.653,20.653,19.795,20.284,233308,0
2008-01-07,20.317,20.943,20.098,20.607,82830,0
2008-01-08,20.745,21.423,20.639,20.892,88439,0
2008-01-09,20.614,20.984,20.592,20.599,92683,0
2008-01-10,20.547,20.896,20.443,20.779,119554,0
2008-01-11,20.764,20.813,20.45,20.626,37163,0
2008-01-14,20.764,20.764,20.533,20.533,35042,0
2008-01-15,20.462,20.733,20.33,20.708,47758,0
2008-01-16,20.798,20.798,20.171,20.522,84800,0
2008-01-17,20.661,20.786,19.744,19.744,45205,0
2008-01-18,19.765,19.835,19.13,19.151,55672,0
2008-01-22,18.346,19.17,18.346,18.821,85526,0
2008-01-23,18.531,18.531,17.851,18.128,97115,0
2008-01-24,18.095,18.781,17.957,18.577,145323,0
2008-01-25,18.477,18.649,18.477,18.642,70237,0
2008-01-28,18.866,18.866,18.49,18.565,160443,0
2008-01-29,18.624,18.841,18.581,18.702,133946,0
2008-01-30,18.689,19.163,18.571,18.933,79851,0
2008-01-31,18.786,19.21,18.781,19.039,95262,0
2008-02-01,19.09,19.709,19.013,19.577,73271,0
2008-02-04,19.777,20.02,19.564,19.572,61286,0
2008-02-05,19.584,19.941,19.395,19.777,66293,0
2008-02-06,20.358,20.358,19.558,19.902,115591,0
2008-02-07,19.81,19.981,19.771,19.908,92006,0
2008-02-08,19.954,20.206,19.849,19.849,59542,0
2008-02-11,19.849,20.106,19.81,20.009,31402,0
2008-02-12,20.009,20.118,19.987,20.067,51988,0
2008-02-13,20.113,20.171,19.941,20.039,36712,0
2008-02-14,20.055,20.185,19.981,20.098,30948,0
2008-02-15,20.071,20.133,19.677,19.705,85557,0
2008-02-19,19.749,20.171,19.671,20.02,70644,0
2008-02-20,20.113,20.48,19.946,20.437,73723,0
2008-02-21,20.304,20.522,20.061,20.33,221279,0
2008-02-22,20.462,20.592,19.875,20.298,117870,0
2008-02-25,20.237,20.713,20.106,20.599,70991,0
2008-02-26,20.48,20.756,20.325,20.468,46568,0
2008-02-27,20.343,20.569,20.343,20.502,35498,0
2008-02-28,20.502,20.502,19.928,19.928,38378,0
2008-02-29,19.729,19.934,19.593,19.81,78627,0
2008-03-03,19.941,19.941,19.577,19.744,55070,0
2008-03-04,19.777,19.777,19.611,19.663,89032,0
2008-03-05,19.81,19.993,19.646,19.758,61136,0
2008-03-06,19.784,19.902,19.577,19.729,40803,0
2008-03-07,19.526,19.777,19.204,19.44,53850,0
2008-03-10,19.593,19.593,18.702,18.702,93596,0
2008-03-11,18.769,19.025,18.557,18.848,41566,0
2008-03-12,18.769,18.854,18.307,18.551,47178,0
2008-03-13,18.386,18.431,18.056,18.326,103005,0
2008-03-14,18.365,18.669,17.906,18.393,61286,0
2008-03-17,17.93,18.459,17.858,17.996,64469,0
2008-03-18,18.293,18.503,18.075,18.095,94710,0
2008-03-19,18.128,18.412,17.977,17.996,55977,0
2008-03-20,17.977,18.199,17.944,17.944,64625,0
2008-03-24,18.095,18.365,18.095,18.193,31856,0
2008-03-25,18.346,18.465,18.087,18.326,194777,0
2008-03-26,18.247,18.755,18.056,18.715,229213,0
2008-03-27,18.874,19.157,18.742,18.793,85557,0
2008-03-28,18.762,19.119,18.747,18.986,82215,0
2008-03-31,18.986,19.157,18.762,18.933,50816,0
2008-04-01,18.926,19.103,18.786,18.96,64469,0
2008-04-02,18.972,19.11,18.885,18.906,51956,0
2008-04-03,18.86,19.223,18.848,19.07,71267,0
2008-04-04,19.157,19.822,18.986,19.822,120871,0
2008-04-07,19.934,20.237,19.828,19.975,90107,0
2008-04-08,19.975,20.133,19.946,20.092,91168,0
2008-04-09,20.185,20.213,20.039,20.071,48998,0
2008-04-10,20.047,20.159,19.677,19.928,77513,0
2008-04-11,19.842,20.106,19.777,19.81,80550,0
2008-04-14,19.922,19.922,19.572,19.705,49605,0
2008-04-15,19.968,19.968,19.244,19.381,82660,0
2008-04-16,19.577,19.771,19.577,19.765,61953,0
2008-04-17,19.119,19.428,18.906,18.954,538253,0
2008-04-18,18.841,18.954,18.781,18.786,3871111,0
2008-04-21,18.828,18.892,18.786,18.786,651046,0
2008-04-22,18.723,18.834,18.298,18.793,1117605,0
2008-04-23,18.919,18.919,18.723,18.723,554900,0
2008-04-24,18.781,18.821,18.723,18.755,351143,0
2008-04-25,18.755,18.933,18.729,18.914,208575,0
2008-04-28,18.954,18.954,18.747,18.828,159425,0
2008-04-29,18.742,18.821,18.656,18.742,427815,0
2008-04-30,18.742,18.874,18.735,18.848,201831,0
2008-05-01,18.874,18.874,18.735,18.848,192809,0
2008-05-02,18.786,18.939,18.742,18.854,229912,0
2008-05-05,18.899,18.99,18.828,18.979,298112,0
2008-05-06,18.914,18.914,18.565,18.565,323152,0
2008-05-07,18.675,18.742,18.459,18.689,203327,0
2008-05-08,18.775,18.775,18.337,18.656,171417,0
2008-05-09,18.656,18.786,18.531,18.781,138544,0
2008-05-12,18.848,18.986,18.459,18.571,147724,0
2008-05-13,18.49,18.723,18.426,18.642,246715,0
2008-05-14,18.536,19.869,18.536,19.744,1408745,0
2008-05-15,20.582,21.259,19.223,19.317,408382,0
2008-05-16,19.197,19.771,19.197,19.519,301810,0
2008-05-19,19.663,19.663,19.119,19.163,354341,0
2008-05-20,19.025,19.532,19.025,19.532,207301,0
2008-05-21,19.515,19.744,19.433,19.501,215774,0
2008-05-22,19.467,19.716,19.388,19.44,125032,0
2008-05-23,19.381,19.54,19.308,19.515,174170,0
2008-05-27,19.467,19.519,19.333,19.406,118027,0
2008-05-28,19.467,19.467,19.248,19.347,151498,0
2008-05-29,19.34,19.353,19.119,19.151,150771,0
2008-05-30,19.276,19.301,19.119,19.282,99913,0
2008-06-02,19.229,19.584,19.13,19.414,122791,0
2008-06-03,19.515,19.607,19.151,19.157,160140,0
2008-06-04,19.204,19.381,19.13,19.144,177801,0
2008-06-05,19.268,19.375,19.151,19.19,122162,0
2008-06-06,19.17,19.572,19.17,19.347,224574,0
2008-06-09,19.507,19.564,19.347,19.532,135352,0
2008-06-10,19.471,19.553,19.157,19.21,110955,0
2008-06-11,19.301,19.301,18.986,19.005,104752,0
2008-06-12,19.005,19.216,18.624,18.702,95092,0
2008-06-13,18.602,18.848,18.477,18.631,145830,0
2008-06-16,18.656,19.126,18.49,19.018,127092,0
2008-06-17,18.96,19.244,18.624,19.063,186800,0
2008-06-18,18.926,18.954,18.624,18.631,152539,0
2008-06-19,18.735,18.735,17.885,18.017,264956,0
2008-06-20,18.101,18.212,17.95,18.05,123963,0
2008-06-23,18.05,18.378,17.977,18.182,190259,0
2008-06-24,18.169,18.169,17.567,17.779,196663,0
2008-06-25,17.807,17.897,17.595,17.681,95060,0
2008-06-26,17.635,17.851,17.491,17.753,297193,0
2008-06-27,17.799,17.799,17.278,17.371,127573,0
2008-06-30,17.858,17.989,17.338,17.357,136776,0
2008-07-01,17.338,17.668,17.204,17.483,125253,0
2008-07-02,17.589,17.589,16.863,16.883,142431,0
2008-07-03,16.829,16.869,15.512,16.605,379758,0
2008-07-07,16.612,16.612,16.026,16.04,157037,0
2008-07-08,15.959,16.131,15.715,15.928,294271,0
2008-07-09,16.006,16.1,15.75,16.019,276200,0
2008-07-10,15.881,16.306,15.821,16.118,120388,0
2008-07-11,16.106,16.282,15.928,16.15,83493,0
2008-07-14,16.222,16.843,16.222,16.417,124596,0
2008-07-15,16.454,16.626,15.979,16.026,138137,0
2008-07-16,16.019,16.172,15.821,16.131,98282,0
2008-07-17,16.131,16.533,16.106,16.204,99690,0
2008-07-18,15.163,16.263,15.163,16.228,139182,0
2008-07-21,16.234,16.359,16.184,16.258,74538,0
2008-07-22,16.15,16.447,16.047,16.306,108358,0
2008-07-23,16.433,16.433,15.952,16.006,108636,0
2008-07-24,15.979,16.474,15.695,15.874,128522,0
2008-07-25,15.789,16.112,15.702,15.9,40285,0
2008-07-28,15.933,16.258,15.821,16.053,75488,0
2008-07-29,15.993,16.034,15.668,15.681,101382,0
2008-07-30,15.623,16.179,15.512,16.157,97135,0
2008-07-31,16.157,16.554,16.157,16.421,110988,0
2008-08-01,16.335,16.554,16.15,16.204,113059,0
2008-08-04,16.118,16.309,15.556,15.796,163330,0
2008-08-05,15.735,15.821,15.334,15.551,180631,0
2008-08-06,15.446,15.847,15.334,15.813,89943,0
2008-08-07,15.201,15.659,15.201,15.334,135459,0
2008-08-08,15.295,15.735,15.261,15.492,111739,0
2008-08-11,15.527,15.723,15.148,15.156,225308,0
2008-08-12,15.065,15.75,15.065,15.59,137071,0
2008-08-13,15.629,15.629,15.163,15.227,147395,0
2008-08-14,15.148,15.227,15.129,15.163,136484,0
2008-08-15,15.183,15.183,14.74,14.819,172604,0
2008-08-18,14.819,14.938,14.518,14.766,152402,0
2008-08-19,14.814,14.931,14.563,14.574,156975,0
2008-08-20,14.588,14.714,14.298,14.542,263097,0
2008-08-21,14.574,14.734,14.503,14.574,169653,0
2008-08-22,14.568,14.74,14.563,14.609,136087,0
2008-08-25,14.609,14.722,14.487,14.563,88211,0
2008-08-26,14.444,14.799,14.425,14.752,108966,0
2008-08-27,14.773,15.109,14.714,15.057,115282,0
2008-08-28,15.17,15.221,14.853,14.958,171844,0
2008-08-29,14.997,14.997,14.814,14.997,70585,0
2008-09-02,15.148,15.148,14.819,14.864,149512,0
2008-09-03,14.833,14.833,14.343,14.418,185989,0
2008-09-04,14.438,14.495,13.586,13.712,316406,0
2008-09-05,13.579,13.911,13.271,13.895,198153,0
2008-09-08,13.895,14.01,13.481,13.56,108827,0
2008-09-09,13.627,13.791,12.609,12.723,288093,0
2008-09-10,12.671,13.005,12.558,12.882,161272,0
2008-09-11,12.861,12.861,12.563,12.709,162350,0
2008-09-12,12.723,13.271,12.723,13.013,174116,0
2008-09-15,12.793,12.842,12.183,12.269,245445,0
2008-09-16,11.873,11.932,10.949,11.873,494556,0
2008-09-17,11.747,11.992,10.875,10.976,1199723,0
2008-09-18,11.109,11.26,10.125,10.468,359359,0
2008-09-19,10.875,11.424,10.601,11.405,289121,0
2008-09-22,12.328,12.328,11.3,11.371,277415,0
2008-09-23,11.214,11.364,11.043,11.128,194095,0
2008-09-24,11.207,11.214,10.817,10.845,237578,0
2008-09-25,11.075,11.109,10.713,11.043,252775,0
2008-09-26,11.043,11.069,10.713,11.069,172531,0
2008-09-29,10.765,11.043,9.599,9.815,303100,0
2008-09-30,10.401,10.463,9.954,10.349,236053,0
2008-10-01,10.303,10.363,9.968,10.251,171917,0
2008-10-02,10.384,10.384,9.954,10.066,245890,0
2008-10-03,10.159,10.298,9.2151,9.25,245473,0
2008-10-06,9.1306,9.1306,7.4886,8.3129,372997,0
2008-10-07,8.5369,8.9723,7.5808,7.9438,431522,0
2008-10-08,7.614,8.0356,7.0274,7.6667,478256,0
2008-10-09,7.7392,8.029,7.3171,7.5018,427380,0
2008-10-10,7.0603,7.4162,5.9989,6.836,462134,0
2008-10-13,7.5942,8.9593,7.5808,8.7015,458896,0
2008-10-14,9.3937,10.713,9.0645,9.923,333735,0
2008-10-15,9.506,10.251,9.19,9.691,222326,0
2008-10-16,9.4193,9.67,8.9263,8.9657,177028,0
2008-10-17,8.9657,9.591,8.3388,9.0901,196000,0
2008-10-20,9.2151,9.855,9.2151,9.855,135493,0
2008-10-21,9.882,9.887,9.38,9.652,115046,0
2008-10-22,9.4488,9.815,9.307,9.815,207473,0
2008-10-23,10.034,10.034,8.6935,9.1556,144846,0
2008-10-24,8.8986,9.3937,8.569,9.2626,141583,0
2008-10-27,9.2305,9.684,8.2861,8.3853,204536,0
2008-10-28,8.5044,8.9974,8.3059,8.6421,188935,0
2008-10-29,8.8006,9.717,8.8006,9.4193,142483,0
2008-10-30,9.4726,10.507,9.4726,10.344,142952,0
2008-10-31,10.125,11.866,9.987,11.866,179777,0
2008-11-03,12.03,12.03,11.596,11.812,146733,0
2008-11-04,12.801,12.836,11.966,12.038,305324,0
2008-11-05,11.917,12.196,11.667,11.747,104236,0
2008-11-06,11.939,11.951,10.33,10.37,186055,0
2008-11-07,10.33,11.364,10.231,10.744,147310,0
2008-11-10,10.77,10.938,10.119,10.207,83389,0
2008-11-11,10.401,10.401,9.4587,9.624,100691,0
2008-11-12,9.619,9.619,8.8006,8.8672,162675,0
2008-11-13,8.8672,8.9452,8.0751,8.9058,166726,0
2008-11-14,8.9058,8.932,8.1617,8.5961,151795,0
2008-11-17,8.8598,9.2305,8.6618,8.9919,107796,0
2008-11-18,8.834,8.9263,8.3388,8.8986,158717,0
2008-11-19,8.762,8.9657,7.8049,7.8442,149002,0
2008-11-20,7.8978,7.8978,6.8492,7.1261,229891,0
2008-11-21,7.0667,7.6468,6.2165,6.5659,249150,0
2008-11-24,6.8887,7.3438,6.7569,7.0732,203301,0
2008-11-25,7.6403,7.6403,6.8095,7.1328,91233,0
2008-11-26,7.2049,9.1371,7.2049,8.4046,474293,0
2008-11-28,8.569,9.2305,8.2991,9.2305,152006,0
2008-12-01,8.5961,8.5961,8.2403,8.3059,148878,0
2008-12-02,8.3327,8.7811,8.0954,8.0954,147885,0
2008-12-03,8.0751,8.0751,7.436,7.7258,210098,0
2008-12-04,7.7258,7.7258,7.3043,7.4622,106942,0
2008-12-05,7.4162,7.4753,6.6843,7.0075,292638,0
2008-12-08,7.2248,7.7524,6.5592,6.579,306694,0
2008-12-09,6.592,6.9019,6.4801,6.5855,440606,0
2008-12-10,6.9086,7.2844,6.9019,7.0667,251385,0
2008-12-11,7.2778,7.6205,6.8427,7.4162,245053,0
2008-12-12,7.4162,8.2801,7.1856,8.1871,185879,0
2008-12-15,8.0817,8.8857,8.0817,8.274,127495,0
2008-12-16,8.7548,8.7548,8.1547,8.5306,154217,0
2008-12-17,8.373,9.2305,8.373,8.8274,171588,0
2008-12-18,9.513,9.513,8.6557,9.4657,231710,0
2008-12-19,9.559,9.887,8.7548,9.426,358724,0
2008-12-22,9.808,9.882,9.1431,9.2797,351492,0
2008-12-23,9.2072,9.736,9.2072,9.725,178346,0
2008-12-24,9.4984,9.831,9.4984,9.725,63140,0
2008-12-26,9.725,10.337,9.638,9.757,151864,0
2008-12-29,10.119,10.119,9.3031,9.547,196739,0
2008-12-30,9.547,9.887,9.2305,9.3741,274937,0
2008-12-31,9.3741,9.987,9.2797,9.901,170809,0
2009-01-02,10.026,11.115,10.026,10.659,108987,0
2009-01-05,10.664,12.143,10.664,11.812,172337,0
2009-01-06,12.519,12.656,11.866,12.439,192173,0
2009-01-07,12.128,12.353,11.356,11.774,158803,0
2009-01-08,12.221,12.221,11.272,12.03,139495,0
2009-01-09,11.801,12.086,11.356,11.801,82040,0
2009-01-12,11.679,11.833,11.339,11.688,96723,0
2009-01-13,11.57,12.183,11.371,12.183,141639,0
2009-01-14,11.866,11.9,11.346,11.662,133225,0
2009-01-15,11.904,11.904,10.29,11.028,202070,0
2009-01-16,11.47,11.667,10.805,11.339,130568,0
2009-01-20,11.462,11.462,10.476,10.646,117794,0
2009-01-21,10.693,11.075,10.546,10.909,93854,0
2009-01-22,10.632,10.93,10.29,10.515,131131,0
2009-01-23,10.276,11.214,10.218,11.081,73414,0
2009-01-26,10.995,11.596,10.875,11.339,57201,0
2009-01-27,11.253,11.703,11.207,11.616,97282,0
2009-01-28,11.734,12.398,11.734,12.071,90387,0
2009-01-29,12.164,12.164,11.774,11.904,62317,0
2009-01-30,11.807,12.071,11.767,11.9,66247,0
2009-02-02,12.038,12.295,11.51,12.295,85735,0
2009-02-03,12.183,12.771,12.164,12.771,184354,0
2009-02-04,12.395,12.512,11.947,11.951,79070,0
2009-02-05,12.301,12.36,11.818,12.295,74134,0
2009-02-06,12.395,12.504,12.295,12.395,165087,0
2009-02-09,12.395,12.395,12.09,12.388,89351,0
2009-02-10,12.328,12.395,12.196,12.38,181178,0
2009-02-11,12.332,12.388,12.03,12.242,37820,0
2009-02-12,11.747,12.196,11.444,12.078,76057,0
2009-02-13,12.332,12.38,12.063,12.128,94639,0
2009-02-17,12.183,12.353,11.207,11.476,112197,0
2009-02-18,11.662,11.703,11.207,11.214,84664,0
2009-02-19,11.346,11.78,11.128,11.128,142750,0
2009-02-20,11.034,11.034,10.045,10.387,233096,0
2009-02-23,10.54,10.618,10.337,10.441,126024,0
2009-02-24,10.507,11.207,10.119,11.003,100957,0
2009-02-25,11.003,11.424,10.759,11.332,79350,0
2009-02-26,11.41,11.9,11.41,11.688,94988,0
2009-02-27,11.498,12.256,11.398,12.135,106245,0
2009-03-02,11.774,11.812,11.028,11.154,120301,0
2009-03-03,11.148,11.642,11.015,11.272,138073,0
2009-03-04,11.311,11.534,10.956,11.416,162986,0
2009-03-05,11.51,11.635,11.109,11.462,339738,0
2009-03-06,11.424,11.74,11.043,11.28,399829,0
2009-03-09,11.075,11.767,10.983,11.306,248955,0
2009-03-10,11.311,12.108,11.311,12.03,157476,0
2009-03-11,12.256,12.526,11.696,12.05,450879,0
2009-03-12,12.196,13.198,11.939,12.998,387210,0
2009-03-13,13.224,13.309,12.656,12.809,87471,0
2009-03-16,12.847,13.396,12.405,12.861,91951,0
2009-03-17,12.914,13.238,12.861,13.138,68875,0
2009-03-18,13.138,13.138,12.558,12.842,139340,0
2009-03-19,13.052,13.186,12.842,13.073,101594,0
2009-03-20,13.02,13.127,12.102,12.128,206363,0
2009-03-23,12.477,12.902,12.477,12.801,173497,0
2009-03-24,12.671,12.926,11.306,11.534,676600,0
2009-03-25,11.339,11.405,11.109,11.194,4256840,0
2009-03-26,11.2,11.371,11.134,11.207,478331,0
2009-03-27,11.462,11.462,10.963,11.24,376916,0
2009-03-30,10.949,11.148,10.679,10.903,693987,0
2009-03-31,10.875,11.087,10.863,11.069,383198,0
2009-04-01,11.01,11.405,11.01,11.405,401692,0
2009-04-02,11.43,11.462,11.148,11.2,337325,0
2009-04-03,11.134,11.166,10.713,11.043,278735,0
2009-04-06,10.896,11.01,10.699,11.003,237991,0
2009-04-07,10.784,10.817,9.973,10.378,794869,0
2009-04-08,10.282,10.845,10.165,10.832,362178,0
2009-04-09,10.839,11.043,10.601,10.983,241640,0
2009-04-13,10.832,11.115,10.813,11.109,240979,0
2009-04-14,11.166,11.339,10.909,11.311,368199,0
2009-04-15,11.272,11.354,11.061,11.311,211682,0
2009-04-16,11.272,11.354,11.154,11.293,159216,0
2009-04-17,11.364,11.371,11.28,11.356,146561,0
2009-04-20,11.226,11.371,10.813,10.949,225993,0
2009-04-21,10.896,11.356,10.799,11.317,193388,0
2009-04-22,11.207,11.405,11.173,11.3,191309,0
2009-04-23,11.272,11.405,11.207,11.356,210891,0
2009-04-24,11.562,11.562,11.226,11.529,228590,0
2009-04-27,11.506,11.562,11.324,11.506,164740,0
2009-04-28,11.476,11.667,11.371,11.602,289588,0
2009-04-29,11.734,11.734,11.51,11.589,176525,0
2009-04-30,11.623,11.635,11.457,11.589,279344,0
2009-05-01,11.498,11.727,11.485,11.703,367382,0
2009-05-04,11.734,11.904,11.635,11.904,291550,0
2009-05-05,11.939,11.939,11.679,11.696,272474,0
2009-05-06,11.774,11.859,11.524,11.541,303032,0
2009-05-07,11.61,12.164,11.398,11.635,246903,0
2009-05-08,11.812,12.03,11.57,11.866,422596,0
2009-05-11,11.696,11.932,11.47,11.562,230078,0
2009-05-12,11.57,11.767,11.386,11.696,275226,0
2009-05-13,11.51,11.548,11.187,11.24,281134,0
2009-05-14,11.246,11.534,11.214,11.405,205399,0
2009-05-15,11.506,11.696,11.332,11.444,152761,0
2009-05-18,11.51,11.754,11.506,11.623,657883,0
2009-05-19,11.635,11.734,11.534,11.642,463169,0
2009-05-20,11.734,12.056,11.734,11.939,436427,0
2009-05-21,11.853,12.063,11.534,11.787,194480,0
2009-05-22,11.801,11.992,11.673,11.966,142050,0
2009-05-26,11.866,11.917,11.747,11.911,367752,0
2009-05-27,11.966,11.966,11.57,11.853,231917,0
2009-05-28,11.886,12.09,11.72,12.056,272335,0
2009-05-29,12.183,12.744,12.171,12.656,377360,0
2009-06-01,12.677,12.822,12.466,12.533,249968,0
2009-06-02,12.579,12.69,12.428,12.498,272406,0
2009-06-03,12.461,12.671,11.939,12.189,132333,0
2009-06-04,11.596,12.491,11.226,12.287,144183,0
2009-06-05,12.301,12.491,12.201,12.328,171540,0
2009-06-08,12.262,12.447,12.216,12.234,205611,0
2009-06-09,12.262,12.526,12.115,12.466,145400,0
2009-06-10,12.558,12.558,12.295,12.466,136785,0
2009-06-11,12.332,12.723,12.332,12.644,163187,0
2009-06-12,12.696,12.888,12.563,12.842,123060,0
2009-06-15,12.771,12.855,12.353,12.491,151179,0
2009-06-16,12.558,12.631,12.28,12.287,147725,0
2009-06-17,12.287,12.412,12.102,12.171,155277,0
2009-06-18,12.332,12.332,12.164,12.287,95206,0
2009-06-19,12.491,12.609,12.388,12.586,182326,0
2009-06-22,12.558,12.591,12.102,12.135,160150,0
2009-06-23,12.316,12.353,12.097,12.242,139206,0
2009-06-24,12.287,12.477,12.171,12.347,102489,0
2009-06-25,12.398,12.591,12.398,12.547,94008,0
2009-06-26,12.671,12.671,12.498,12.526,142050,0
2009-06-29,12.624,12.671,12.323,12.595,134390,0
2009-06-30,12.696,12.895,12.579,12.855,132028,0
2009-07-01,12.918,13.08,12.671,12.988,174260,0
2009-07-02,12.855,13.217,12.696,13.085,164366,0
2009-07-06,13.02,13.059,12.526,12.988,208407,0
2009-07-07,13.059,13.059,12.366,12.428,150816,0
2009-07-08,12.398,12.677,12.323,12.677,146716,0
2009-07-09,12.696,13.163,12.526,13.039,173585,0
2009-07-10,13.052,13.158,12.959,13.15,105746,0
2009-07-13,13.08,13.186,12.998,13.186,271672,0
2009-07-14,13.186,13.288,13.02,13.026,300706,0
2009-07-15,13.186,13.343,13.066,13.256,162260,0
2009-07-16,13.271,13.547,13.25,13.474,160412,0
2009-07-17,13.507,14.043,13.507,13.883,201895,0
2009-07-20,14.061,14.326,13.876,14.219,246998,0
2009-07-21,14.336,14.397,14.106,14.128,190432,0
2009-07-22,14.205,14.462,14.106,14.141,133895,0
2009-07-23,14.106,14.462,14.073,14.331,224797,0
2009-07-24,14.391,14.503,14.305,14.47,213085,0
2009-07-27,14.382,14.886,14.382,14.653,275937,0
2009-07-28,14.633,14.633,14.343,14.595,188779,0
2009-07-29,14.529,14.602,14.149,14.331,159135,0
2009-07-30,14.336,14.455,13.758,14.405,177751,0
2009-07-31,14.391,14.674,14.391,14.628,124963,0
2009-08-03,14.799,14.898,14.588,14.858,158964,0
2009-08-04,14.938,15.024,14.622,14.858,88211,0
2009-08-05,14.864,14.97,14.602,14.878,80753,0
2009-08-06,14.984,15.024,14.602,14.602,114749,0
2009-08-07,14.694,14.799,14.503,14.615,80361,0
2009-08-10,14.722,14.833,14.574,14.642,119144,0
2009-08-11,14.687,14.839,14.32,14.582,154006,0
2009-08-12,14.503,14.839,14.503,14.787,154796,0
2009-08-13,14.799,14.833,14.582,14.648,148050,0
2009-08-14,14.668,14.668,14.205,14.41,127835,0
2009-08-17,14.172,14.226,13.678,14.066,162423,0
2009-08-18,14.205,14.41,14.128,14.351,156047,0
2009-08-19,14.487,14.807,14.357,14.746,136743,0
2009-08-20,15.037,15.037,14.681,14.853,82837,0
2009-08-21,15.076,15.477,14.997,15.38,189918,0
2009-08-24,15.464,15.789,15.386,15.774,128860,0
2009-08-25,15.813,15.813,15.414,15.527,227118,0
2009-08-26,15.545,15.664,15.206,15.241,118289,0
2009-08-27,15.206,15.206,14.425,14.477,454605,0
2009-08-28,14.418,14.977,14.405,14.839,122243,0
2009-08-31,14.853,15.206,14.787,15.136,110956,0
2009-09-01,15.148,15.36,14.694,14.746,115746,0
2009-09-02,14.609,14.706,14.365,14.429,135733,0
2009-09-03,14.568,14.997,14.568,14.997,107243,0
2009-09-04,15.492,15.545,14.878,15.507,154448,0
2009-09-08,15.241,15.426,14.977,15.289,385230,0
2009-09-09,15.339,15.545,15.214,15.4,129674,0
2009-09-10,15.289,15.527,15.156,15.519,103988,0
2009-09-11,15.527,15.611,15.36,15.527,95953,0
2009-09-14,15.457,15.563,15.327,15.563,109768,0
2009-09-15,15.556,15.659,15.351,15.545,137520,0
2009-09-16,15.735,15.993,15.499,15.888,193956,0
2009-09-17,15.987,16.157,15.393,15.393,277195,0
2009-09-18,15.645,15.9,14.997,15.803,327740,0
2009-09-21,15.668,15.758,15.432,15.636,105360,0
2009-09-22,15.659,15.972,15.659,15.895,97314,0
2009-09-23,16.059,16.131,15.702,16.059,196623,0
2009-09-24,15.979,16.275,15.952,16.196,153575,0
2009-09-25,16.1,16.388,16.059,16.204,100293,0
2009-09-28,16.348,16.454,16.29,16.409,112963,0
2009-09-29,16.388,16.539,16.327,16.512,136999,0
2009-09-30,16.665,16.686,16.222,16.359,94625,0
2009-10-01,16.44,16.44,16.179,16.427,123774,0
2009-10-02,16.234,16.403,16.222,16.25,115421,0
2009-10-05,16.367,16.645,16.306,16.612,152508,0
2009-10-06,16.765,17.141,16.765,16.94,124821,0
2009-10-07,17.007,17.08,16.665,16.686,96021,0
2009-10-08,16.686,17.212,16.686,17.153,131760,0
2009-10-09,17.226,17.298,17.053,17.068,62737,0
2009-10-12,17.357,17.739,17.304,17.529,155310,0
2009-10-13,17.345,17.582,16.843,16.897,281340,0
2009-10-14,17.127,17.185,16.686,16.703,174925,0
2009-10-15,16.71,16.808,16.417,16.618,213989,0
2009-10-16,16.454,16.928,16.403,16.889,126903,0
2009-10-19,16.909,17.278,16.843,17.204,127835,0
2009-10-20,17.467,17.467,16.579,16.717,213239,0
2009-10-21,16.598,16.829,16.433,16.506,213348,0
2009-10-22,16.506,16.875,16.427,16.822,188967,0
2009-10-23,16.787,16.808,16.348,16.367,198204,0
2009-10-26,16.367,16.579,15.987,16.118,138889,0
2009-10-27,16.118,16.15,15.888,16.04,114045,0
2009-10-28,16.034,16.034,15.36,15.414,227114,0
2009-10-29,15.426,15.796,15.426,15.762,101566,0
2009-10-30,15.768,15.774,15.344,15.623,178789,0
2009-11-02,15.675,15.723,14.951,15.227,276046,0
2009-11-03,15.065,15.393,15.01,15.36,124649,0
2009-11-04,15.464,15.727,15.426,15.569,116714,0
2009-11-05,15.527,15.715,15.414,15.695,158283,0
2009-11-06,15.664,15.71,15.432,15.545,125711,0
2009-11-09,15.527,16.1,15.527,16.04,134100,0
2009-11-10,16.123,16.29,16.1,16.172,162230,0
2009-11-11,16.367,16.48,16.196,16.48,124310,0
2009-11-12,16.48,16.579,16.258,16.315,82791,0
2009-11-13,16.527,16.765,16.335,16.757,144253,0
2009-11-16,16.836,17.234,16.808,16.922,141499,0
2009-11-17,15.921,16.076,15.888,16.076,3108496,0
2009-11-18,16.164,16.164,15.888,16.047,506078,0
2009-11-19,16.026,16.07,15.888,15.888,332512,0
2009-11-20,15.827,16.019,15.827,16.019,324818,0
2009-11-23,16.21,16.21,15.933,16.026,277854,0
2009-11-24,16.063,16.084,15.853,16.006,387481,0
2009-11-25,16.04,16.084,15.915,16.084,294023,0
2009-11-27,15.881,16.063,15.827,16.026,83650,0
2009-11-30,16.019,16.092,15.938,16.059,281890,0
2009-12-01,16.053,16.053,15.75,15.821,481793,0
2009-12-02,15.681,15.847,15.681,15.789,262706,0
2009-12-03,15.915,15.928,15.659,15.659,346975,0
2009-12-04,15.664,15.762,15.531,15.702,222495,0
2009-12-07,15.659,16.019,15.659,15.952,212859,0
2009-12-08,15.827,16.084,15.789,16.059,258225,0
2009-12-09,16.084,16.144,15.999,16.112,259698,0
2009-12-10,16.137,16.403,16.04,16.306,400020,0
2009-12-11,16.275,16.282,16.006,16.282,378674,0
2009-12-14,16.375,16.474,16.196,16.242,514371,0
2009-12-15,16.335,16.447,16.15,16.403,332764,0
2009-12-16,16.343,16.869,16.343,16.829,459089,0
2009-12-17,16.673,16.99,16.359,16.567,564903,0
2009-12-18,16.679,16.793,16.367,16.367,447585,0
2009-12-21,16.52,16.618,16.367,16.539,268557,0
2009-12-22,16.673,16.808,16.554,16.779,264857,0
2009-12-23,16.814,17.007,16.765,17,239223,0
2009-12-24,17.041,17.322,17.041,17.153,169423,0
2009-12-28,17.192,17.424,17.192,17.357,205126,0
2009-12-29,17.357,17.508,17.141,17.363,210361,0
2009-12-30,17.311,17.385,17.148,17.298,143930,0
2009-12-31,17.444,17.483,17.278,17.45,126418,0
2010-01-04,17.554,18.039,17.554,18.017,243174,0
2010-01-05,18.109,18.581,18.109,18.484,335406,0
2010-01-06,18.587,18.947,18.581,18.914,229370,0
2010-01-07,18.965,18.965,18.346,18.602,243414,0
2010-01-08,18.551,18.729,18.378,18.617,222310,0
2010-01-11,18.793,19.119,18.747,19.063,194139,0
2010-01-12,19.046,19.046,18.762,18.786,228562,0
2010-01-13,18.095,18.22,17.495,18.01,702391,0
2010-01-14,18.004,18.426,17.799,18.36,288319,0
2010-01-15,18.451,18.669,18.087,18.536,210481,0
2010-01-19,18.571,18.631,17.93,18.062,599103,0
2010-01-20,17.982,18.101,17.838,18.062,224333,0
2010-01-21,18.101,18.22,17.733,17.807,472459,0
2010-01-22,17.807,17.838,17.371,17.554,328136,0
2010-01-25,17.574,17.793,17.483,17.773,257703,0
2010-01-26,17.786,17.977,17.635,17.969,208728,0
2010-01-27,17.918,18.121,17.799,18.121,208817,0
2010-01-28,18.121,18.121,17.831,17.969,291162,0
2010-01-29,17.969,18.128,17.595,17.799,210257,0
2010-02-01,17.799,18.128,17.767,18.115,179436,0
2010-02-02,18.082,18.275,18.039,18.247,310389,0
2010-02-03,17.885,18.056,17.371,17.371,329079,0
2010-02-04,17.338,17.338,16.172,16.466,606807,0
2010-02-05,16.447,16.698,15.306,16.645,687910,0
2010-02-08,16.605,16.793,16.27,16.421,250703,0
2010-02-09,16.585,16.982,16.48,16.843,167203,0
2010-02-10,16.922,17.035,16.605,16.692,227384,0
2010-02-11,16.658,16.982,16.348,16.975,189487,0
2010-02-12,16.897,17.286,16.686,17.271,207805,0
2010-02-16,17.475,18.115,17.467,17.944,356321,0
2010-02-17,18.062,18.163,17.779,18.15,188164,0
2010-02-18,18.293,18.293,17.799,17.851,198080,0
2010-02-19,17.885,18.023,17.779,17.964,100553,0
2010-02-22,18.188,18.188,17.865,17.95,105223,0
2010-02-23,17.799,17.957,17.401,17.523,227002,0
2010-02-24,17.554,17.838,17.271,17.483,182052,0
2010-02-25,17.33,17.897,17.33,17.892,97866,0
2010-02-26,18.004,18.128,17.851,17.989,125074,0
2010-03-01,18.176,18.182,17.93,18.101,141232,0
2010-03-02,18.293,18.518,18.169,18.465,197863,0
2010-03-03,18.602,18.723,18.418,18.526,307829,0
2010-03-04,18.557,18.723,18.321,18.587,121309,0
2010-03-05,18.821,18.848,18.695,18.8,106676,0
2010-03-08,18.972,19.119,18.786,19.052,168631,0
2010-03-09,19.013,19.151,18.986,19.11,166296,0
2010-03-10,19.079,19.577,19.079,19.526,158482,0
2010-03-11,19.6,19.646,19.414,19.646,151713,0
2010-03-12,19.611,19.897,19.519,19.646,138127,0
2010-03-15,19.646,19.684,19.244,19.324,207295,0
2010-03-16,19.216,19.317,19.216,19.268,165347,0
2010-03-17,19.223,19.308,19.046,19.204,177231,0
2010-03-18,19.276,19.276,19.018,19.175,133689,0
2010-03-19,19.126,19.17,18.715,18.775,240944,0
2010-03-22,18.786,19.031,18.477,18.965,152200,0
2010-03-23,18.828,19.282,18.828,19.13,99657,0
2010-03-24,19.119,19.375,19.07,19.163,126816,0
2010-03-25,19.17,19.244,18.986,19.063,145927,0
2010-03-26,19.058,19.216,19.058,19.204,117572,0
2010-03-29,19.175,19.624,19.175,19.546,174272,0
2010-03-30,19.624,19.777,19.553,19.691,156289,0
2010-03-31,19.729,19.849,19.657,19.677,173491,0
2010-04-01,19.691,19.777,19.677,19.744,147369,0
2010-04-05,19.875,19.908,19.765,19.835,144150,0
2010-04-06,19.869,19.875,19.572,19.6,141505,0
2010-04-07,19.507,19.677,19.446,19.577,243616,0
2010-04-08,19.515,19.671,19.367,19.646,124963,0
2010-04-09,19.765,19.771,19.486,19.709,87206,0
2010-04-12,19.684,19.828,19.657,19.737,76359,0
2010-04-13,19.607,19.646,19.375,19.646,112097,0
2010-04-14,19.705,19.705,19.381,19.618,143420,0
2010-04-15,19.471,19.758,19.467,19.698,130888,0
2010-04-16,19.564,19.663,19.13,19.546,152276,0
2010-04-19,19.494,19.729,19.381,19.54,145186,0
2010-04-20,19.572,19.934,19.572,19.869,122205,0
2010-04-21,19.941,20.026,19.777,19.941,125175,0
2010-04-22,19.81,19.908,19.6,19.883,165158,0
2010-04-23,19.928,19.941,19.446,19.828,137035,0
2010-04-26,19.849,19.987,19.849,19.875,96460,0
2010-04-27,19.777,19.862,19.248,19.471,160301,0
2010-04-28,19.6,19.6,19.126,19.282,302000,0
2010-04-29,19.367,19.515,19.052,19.204,239355,0
2010-04-30,19.288,19.446,18.906,19.197,322442,0
2010-05-03,19.381,19.501,19.182,19.422,147132,0
2010-05-04,19.395,19.611,19.237,19.36,457222,0
2010-05-05,18.814,18.848,18.017,18.715,288447,0
2010-05-06,18.617,18.656,13.02,17.515,900202,0
2010-05-07,17.394,17.982,17.322,17.786,360695,0
2010-05-10,18.702,18.729,18.095,18.399,214952,0
2010-05-11,18.314,18.954,18.314,18.708,137981,0
2010-05-12,18.735,19.276,18.735,19.079,171531,0
2010-05-13,19.013,19.255,18.926,19.157,146920,0
2010-05-14,19.381,19.433,19.025,19.276,149865,0
2010-05-17,19.433,19.433,18.965,19.301,180448,0
2010-05-18,19.44,19.624,19.244,19.515,193989,0
2010-05-19,19.347,19.467,18.437,18.689,273588,0
2010-05-20,18.128,18.337,17.271,17.582,301488,0
2010-05-21,17.173,18.023,16.99,18.01,208580,0
2010-05-24,18.068,18.212,17.812,17.865,162820,0
2010-05-25,17.475,17.989,17.178,17.786,359321,0
2010-05-26,18.01,18.854,18.01,18.497,192754,0
2010-05-27,18.689,19.052,18.689,19.025,111834,0
2010-05-28,19.052,19.182,18.656,18.96,118929,0
2010-06-01,18.828,18.926,18.188,18.451,169483,0
2010-06-02,18.49,18.755,18.399,18.695,140112,0
2010-06-03,18.786,18.954,18.631,18.954,185086,0
2010-06-04,18.609,18.775,18.399,18.49,325904,0
2010-06-07,18.675,18.675,18.293,18.321,276489,0
2010-06-08,18.321,18.723,18.056,18.393,295547,0
2010-06-09,18.557,18.906,18.36,18.656,170406,0
2010-06-10,18.866,19.229,18.786,19.079,98656,0
2010-06-11,18.899,19.248,18.848,19.21,132194,0
2010-06-14,19.44,19.459,19.276,19.4,197556,0
2010-06-15,19.414,19.593,19.333,19.593,181102,0
2010-06-16,19.564,19.646,19.459,19.607,203226,0
2010-06-17,19.729,19.897,19.611,19.81,377609,0
2010-06-18,19.875,19.915,19.744,19.795,211644,0
2010-06-21,19.822,20.016,19.684,19.842,148446,0
2010-06-22,19.81,19.81,19.44,19.6,105550,0
2010-06-23,19.618,19.671,19.317,19.671,127943,0
2010-06-24,19.618,19.828,19.347,19.803,166262,0
2010-06-25,19.954,20.224,19.862,20.206,175155,0
2010-06-28,20.139,20.495,20.113,20.415,196762,0
2010-06-29,20.106,20.118,19.611,19.716,208595,0
2010-06-30,19.821,19.941,19.451,19.62,174418,0
2010-07-01,19.737,19.737,18.689,19.204,248573,0
2010-07-02,19.295,19.709,19.295,19.64,122337,0
2010-07-06,19.822,20.071,19.329,19.532,140187,0
2010-07-07,19.663,20.213,19.593,20.152,181389,0
2010-07-08,20.304,20.423,19.993,20.133,154648,0
2010-07-09,20.092,20.423,20.067,20.343,173734,0
2010-07-12,20.415,20.533,20.199,20.358,137737,0
2010-07-13,20.48,20.569,20.368,20.569,170795,0
2010-07-14,20.599,20.764,20.456,20.701,148161,0
2010-07-15,20.725,21.272,20.561,21.109,238317,0
2010-07-16,20.943,21.3,20.793,21.278,215084,0
2010-07-19,21.293,21.635,21.135,21.423,227913,0
2010-07-20,21.247,21.918,21.247,21.741,305241,0
2010-07-21,21.819,22.117,21.648,21.952,336296,0
2010-07-22,22.131,22.573,22.131,22.341,266039,0
2010-07-23,22.414,22.769,22.215,22.63,209035,0
2010-07-26,22.782,22.836,22.544,22.789,252470,0
2010-07-27,23.138,23.231,22.44,22.689,406889,0
2010-07-28,22.597,22.836,21.853,22.354,210473,0
2010-07-29,22.427,22.678,21.721,22.169,275749,0
2010-07-30,21.979,22.741,21.925,22.741,270250,0
2010-08-02,22.862,23.075,22.763,23.025,170452,0
2010-08-03,22.913,23.295,22.907,23.226,194067,0
2010-08-04,23,23.052,22.512,22.893,183573,0
2010-08-05,22.92,23.204,22.678,22.927,192000,0
2010-08-06,22.769,23.165,22.749,23.088,150285,0
2010-08-09,23.125,23.236,22.789,22.975,149796,0
2010-08-10,22.741,22.907,22.354,22.862,158777,0
2010-08-11,22.408,22.712,22.017,22.228,253600,0
2010-08-12,21.827,22.235,21.522,21.749,207712,0
2010-08-13,21.668,22.61,21.668,22.42,321486,0
2010-08-16,22.156,22.94,22.156,22.927,186051,0
2010-08-17,23.025,23.025,22.354,22.374,179377,0
2010-08-18,22.341,22.573,22.025,22.447,203353,0
2010-08-19,22.288,22.4,22.032,22.308,181661,0
2010-08-20,22.196,22.487,22.002,22.433,157954,0
2010-08-23,22.52,22.719,21.918,21.971,125819,0
2010-08-24,21.766,21.819,21.173,21.66,184122,0
2010-08-25,21.516,21.591,20.989,21.399,129537,0
2010-08-26,21.457,21.628,21.332,21.38,103460,0
2010-08-27,21.351,21.794,21.135,21.749,85479,0
2010-08-30,21.628,21.749,21.423,21.498,99613,0
2010-08-31,21.437,21.711,21.437,21.656,147044,0
2010-09-01,21.872,22.065,21.529,21.642,184555,0
2010-09-02,21.689,21.86,21.516,21.707,175175,0
2010-09-03,21.834,21.918,21.491,21.749,121272,0
2010-09-07,21.733,21.756,21.484,21.551,99656,0
2010-09-08,21.498,21.591,21.423,21.536,85103,0
2010-09-09,21.707,21.733,21.473,21.721,74918,0
2010-09-10,21.66,21.707,21.409,21.568,70328,0
2010-09-13,21.766,21.841,21.431,21.536,66754,0
2010-09-14,21.642,22.002,21.278,21.952,91290,0
2010-09-15,22.038,22.038,21.635,21.741,80625,0
2010-09-16,21.591,21.66,21.225,21.473,98183,0
2010-09-17,21.568,21.568,21.272,21.346,88701,0
2010-09-20,21.388,21.388,21.096,21.194,132128,0
2010-09-21,21.194,21.215,20.831,21.075,106116,0
2010-09-22,21.146,21.346,20.813,21.14,125215,0
2010-09-23,21.067,21.14,20.771,20.923,123787,0
2010-09-24,21.121,21.121,20.561,20.764,131692,0
2010-09-27,20.739,20.739,20.251,20.62,116860,0
2010-09-28,20.41,20.646,20.127,20.646,181949,0
2010-09-29,20.646,21.003,20.646,20.903,72309,0
2010-09-30,20.95,21.035,20.582,20.95,232681,0
2010-10-01,21.075,21.272,20.937,21.173,119295,0
2010-10-04,20.996,21.082,20.733,21.017,114478,0
2010-10-05,21.154,21.208,20.923,21.161,197964,0
2010-10-06,21.154,21.773,21.109,21.668,242876,0
2010-10-07,21.966,21.971,21.607,21.733,191018,0
2010-10-08,21.628,22.131,21.623,22.032,178489,0
2010-10-11,22.136,22.321,21.998,22.243,116086,0
2010-10-12,22.169,22.321,22.077,22.262,103823,0
2010-10-13,22.321,22.637,22.315,22.566,118560,0
2010-10-14,22.454,22.604,22.248,22.36,124539,0
2010-10-15,22.36,22.427,22.191,22.275,101179,0
2010-10-18,22.367,22.678,22.248,22.618,113958,0
2010-10-19,22.282,22.684,22.243,22.499,171251,0
2010-10-20,22.52,22.643,22.334,22.499,96407,0
2010-10-21,22.579,22.656,22.156,22.334,131353,0
2010-10-22,22.42,22.664,22.334,22.414,119731,0
2010-10-25,22.566,22.678,22.354,22.487,165305,0
2010-10-26,22.414,22.493,22.275,22.308,160830,0
2010-10-27,22.169,22.354,22.096,22.282,201305,0
2010-10-28,22.262,22.551,22.149,22.42,198256,0
2010-10-29,22.49,22.682,22.416,22.639,124415,0
2010-11-01,22.643,23.075,22.643,22.981,177833,0
2010-11-02,23.185,23.219,23.045,23.172,170749,0
2010-11-03,22.913,23.236,22.649,23.058,175284,0
2010-11-04,23.236,23.475,23.045,23.363,239597,0
2010-11-05,23.533,23.533,23.25,23.483,195596,0
2010-11-08,23.4,23.579,23.4,23.499,170110,0
2010-11-09,23.522,24.102,23.468,23.641,206745,0
2010-11-10,23.595,23.641,23.309,23.381,164630,0
2010-11-11,23.244,23.381,23.113,23.337,68389,0
2010-11-12,23.143,23.499,23.08,23.337,136460,0
2010-11-15,23.388,23.664,23.324,23.493,118774,0
2010-11-16,23.363,23.468,22.756,23.058,291624,0
2010-11-17,23.107,23.283,22.955,23.017,101599,0
2010-11-18,23.08,23.219,22.927,23.113,178474,0
2010-11-19,23.017,23.381,22.899,23.093,165908,0
2010-11-22,22.927,23.734,22.749,23.654,199926,0
2010-11-23,23.527,23.705,23.098,23.567,127234,0
2010-11-24,23.664,24.055,23.547,23.647,122343,0
2010-11-26,23.363,23.595,23.363,23.475,27066,0
2010-11-29,23.462,23.837,23.118,23.837,139137,0
2010-11-30,23.622,24.064,23.567,23.943,132483,0
2010-12-01,24.221,24.49,24.048,24.405,141900,0
2010-12-02,24.286,24.555,24.278,24.306,115804,0
2010-12-03,24.226,24.424,24.06,24.271,79374,0
2010-12-06,24.271,24.746,24.193,24.64,127990,0
2010-12-07,25.068,25.167,24.728,24.872,145715,0
2010-12-08,24.926,25.01,24.418,24.752,86262,0
2010-12-09,24.708,24.905,24.515,24.814,119848,0
2010-12-10,24.785,24.872,24.722,24.792,118929,0
2010-12-13,24.799,25.148,24.785,25.057,262269,0
2010-12-14,25.11,25.141,24.773,24.799,146857,0
2010-12-15,24.792,25.141,24.701,24.828,139540,0
2010-12-16,24.779,24.945,24.359,24.372,155551,0
2010-12-17,24.226,24.436,23.917,24.01,124805,0
2010-12-20,24.147,24.967,24.147,24.807,163522,0
2010-12-21,24.84,24.84,24.529,24.799,93337,0
2010-12-22,24.918,24.985,24.759,24.858,106933,0
2010-12-23,24.918,25.01,24.722,24.766,63187,0
2010-12-27,24.785,24.852,24.621,24.675,78631,0
2010-12-28,24.675,24.897,24.555,24.884,96651,0
2010-12-29,24.893,25.051,24.862,25.051,70919,0
2010-12-30,25.051,25.217,25.029,25.051,90233,0
2010-12-31,25.193,25.193,25.004,25.048,73200,0
2011-01-03,25.348,25.437,24.905,25.097,136488,0
2011-01-04,25.215,25.261,24.661,24.669,122356,0
2011-01-05,24.564,24.661,24.332,24.576,115952,0
2011-01-06,24.604,24.68,24.452,24.675,98965,0
2011-01-07,24.734,24.752,24.424,24.543,147825,0
2011-01-10,24.615,24.615,24.389,24.564,127155,0
2011-01-11,24.752,24.752,24.389,24.405,141430,0
2011-01-12,24.445,24.728,24.445,24.555,126818,0
2011-01-13,24.576,24.708,24.459,24.583,85844,0
2011-01-14,24.503,24.655,24.366,24.529,87655,0
2011-01-18,24.522,24.555,24.075,24.332,127901,0
2011-01-19,24.094,24.226,23.4,23.436,234281,0
2011-01-20,23.394,23.394,22.414,22.703,236219,0
2011-01-21,22.789,23.138,22.789,22.907,151246,0
2011-01-24,23.088,23.295,22.741,23.204,106744,0
2011-01-25,23.088,23.204,22.94,23.075,139256,0
2011-01-26,23.058,23.303,23.004,23.283,126811,0
2011-01-27,23.462,24.476,23.345,24.383,326281,0
2011-01-28,24.411,26.177,24.264,25.887,1402638,0
2011-01-31,25.956,26.233,25.358,26.038,504227,0
2011-02-01,26.17,26.304,25.711,25.94,283655,0
2011-02-02,25.947,26.099,25.754,25.808,290157,0
2011-02-03,25.413,25.564,25.045,25.299,122119,0
2011-02-04,25.327,25.342,24.669,24.799,131276,0
2011-02-07,24.872,24.879,24.696,24.773,128405,0
2011-02-08,24.752,24.884,24.49,24.535,126822,0
2011-02-09,24.535,24.569,24.332,24.476,75712,0
2011-02-10,24.359,24.626,24.325,24.465,101556,0
2011-02-11,24.278,24.701,24.278,24.615,85895,0
2011-02-14,24.655,25.141,24.64,25.003,111408,0
2011-02-15,25.097,25.175,24.785,24.951,73650,0
2011-02-16,25.003,25.413,24.905,25.222,181647,0
2011-02-18,25.524,25.524,25.097,25.255,172283,0
2011-02-22,25.129,25.459,24.436,24.84,152566,0
2011-02-23,24.967,24.967,24.187,24.522,169049,0
2011-02-24,24.522,24.722,24.258,24.286,95756,0
2011-02-25,24.389,24.897,24.258,24.884,93894,0
2011-02-28,24.909,25.111,24.893,25.105,141232,0
2011-03-01,25.182,25.32,25.064,25.162,125717,0
2011-03-02,25.135,25.505,25.123,25.32,82558,0
2011-03-03,25.427,25.505,25.215,25.315,101993,0
2011-03-04,25.358,25.387,25.175,25.334,46893,0
2011-03-07,25.427,25.549,25.11,25.234,117564,0
2011-03-08,25.203,25.355,24.891,24.967,87429,0
2011-03-09,25.017,25.017,24.452,24.465,127753,0
2011-03-10,24.251,24.452,23.734,24.036,144610,0
2011-03-11,24.003,24.286,23.917,24.173,136896,0
2011-03-14,24.166,25.083,24.166,24.722,316879,0
2011-03-15,24.696,25.842,24.109,25.749,563749,0
2011-03-16,25.856,26.13,25.209,25.307,1194118,0
2011-03-17,26.014,26.157,25.721,26.014,523408,0
2011-03-18,26.369,26.698,26.17,26.354,343697,0
2011-03-21,27.213,27.359,26.698,27.226,305981,0
2011-03-22,27.325,27.325,26.915,26.969,249850,0
2011-03-23,27.187,27.29,26.963,26.989,272882,0
2011-03-24,27.158,27.258,26.698,26.745,221769,0
2011-03-25,26.936,26.936,26.599,26.765,138755,0
2011-03-28,27.028,27.134,26.559,26.668,189955,0
2011-03-29,26.818,27.199,26.508,26.526,207344,0
2011-03-30,26.599,26.678,26.376,26.493,193113,0
2011-03-31,26.824,27.226,26.546,27.024,253488,0
2011-04-01,27.06,27.158,26.645,26.651,167125,0
2011-04-04,26.729,26.844,26.613,26.698,191740,0
2011-04-05,25.398,25.525,25.158,25.339,4527119,0
2011-04-06,25.432,25.611,25.342,25.466,804238,0
2011-04-07,25.411,25.614,25.392,25.614,478405,0
2011-04-08,25.627,25.671,25.27,25.512,352213,0
2011-04-11,25.543,25.573,24.752,25.03,526617,0
2011-04-12,24.809,24.942,24.114,24.775,471769,0
2011-04-13,24.865,25.162,24.752,24.979,271921,0
2011-04-14,24.785,24.967,24.626,24.872,209955,0
2011-04-15,24.956,24.995,24.716,24.931,220972,0
2011-04-18,24.988,25.001,24.487,24.972,336902,0
2011-04-19,25.064,25.27,24.988,25.084,214237,0
2011-04-20,25.377,25.493,25.15,25.45,314808,0
2011-04-21,25.574,25.633,25.385,25.601,231378,0
2011-04-25,25.618,25.675,25.543,25.656,414448,0
2011-04-26,25.664,25.671,25.444,25.486,231482,0
2011-04-27,25.574,25.614,25.277,25.459,220275,0
2011-04-28,25.525,25.559,25.392,25.404,185331,0
2011-04-29,25.455,25.629,24.985,24.997,532245,0
2011-05-02,25.158,25.291,25.008,25.136,351240,0
2011-05-03,25.097,25.177,24.722,25.068,478029,0
2011-05-04,25.022,25.184,24.197,24.333,415871,0
2011-05-05,24.197,24.226,23.058,23.313,956816,0
2011-05-06,23.427,23.875,23.427,23.597,355709,0
2011-05-09,23.556,23.997,23.556,23.997,262645,0
2011-05-10,24.064,24.251,23.951,24.205,308068,0
2011-05-11,24.131,24.226,23.528,23.889,252282,0
2011-05-12,23.796,24.157,23.534,24.064,268590,0
2011-05-13,24.157,24.258,24.05,24.186,207516,0
2011-05-16,24.186,24.186,23.636,23.643,217904,0
2011-05-17,23.468,23.732,23.273,23.449,258872,0
2011-05-18,23.441,24.09,23.292,23.83,203106,0
2011-05-19,24.114,24.124,23.589,23.809,149425,0
2011-05-20,23.875,23.918,23.499,23.514,261649,0
2011-05-23,23.342,23.361,23.132,23.268,205448,0
2011-05-24,23.398,23.499,23.088,23.279,225579,0
2011-05-25,23.206,23.456,23.206,23.229,154573,0
2011-05-26,23.235,23.462,23.198,23.462,151742,0
2011-05-27,23.615,23.65,23.3,23.483,180621,0
2011-05-31,23.597,23.97,23.555,23.902,144873,0
2011-06-01,24.118,24.513,24.05,24.24,385911,0
2011-06-02,24.164,24.24,23.468,23.523,285576,0
2011-06-03,23.355,23.656,23.328,23.615,209330,0
2011-06-06,23.499,23.65,23.335,23.468,226856,0
2011-06-07,23.499,23.708,23.321,23.556,265356,0
2011-06-08,23.564,23.694,23.099,23.361,319960,0
2011-06-09,23.475,23.837,23.462,23.796,193624,0
2011-06-10,23.656,23.796,23.38,23.567,171801,0
2011-06-13,23.556,23.564,23.118,23.166,150627,0
2011-06-14,23.407,23.636,23.074,23.181,233354,0
2011-06-15,23.058,23.415,22.77,23.118,177002,0
2011-06-16,23.077,23.253,22.49,22.897,260243,0
2011-06-17,23.198,23.222,22.725,23.125,398745,0
2011-06-20,23.024,23.689,23.024,23.629,144060,0
2011-06-21,23.629,24.24,23.629,24.09,145205,0
2011-06-22,24.032,24.448,24.032,24.146,119103,0
2011-06-23,24.025,24.157,23.581,24.09,168993,0
2011-06-24,24.084,24.234,23.809,24.197,210496,0
2011-06-27,24.099,24.534,24.013,24.44,237809,0
2011-06-28,24.526,24.729,24.413,24.661,172473,0
2011-06-29,24.746,25.198,24.595,24.95,245484,0
2011-06-30,25.06,25.202,24.685,24.798,165858,0
2011-07-01,24.832,25.061,24.7,25.026,145481,0
2011-07-05,24.986,25.135,24.87,25.026,127666,0
2011-07-06,24.998,25.315,24.998,25.285,177465,0
2011-07-07,25.456,25.491,25.239,25.381,175060,0
2011-07-08,25.485,25.744,25.39,25.641,360781,0
2011-07-11,25.574,25.574,25.263,25.45,245031,0
2011-07-12,25.381,25.435,25.006,25.049,143759,0
2011-07-13,25.089,25.437,25.084,25.211,101983,0
2011-07-14,25.191,25.466,24.936,24.988,86131,0
2011-07-15,25.135,25.279,24.946,25.123,173869,0
2011-07-18,25.244,25.257,24.816,24.923,103736,0
2011-07-19,25.104,25.184,24.862,25.11,119014,0
2011-07-20,25.136,25.263,24.995,25.084,145200,0
2011-07-21,25.105,25.466,25.105,25.371,184366,0
2011-07-22,25.485,25.485,25.285,25.435,150105,0
2011-07-25,25.339,25.473,25.105,25.184,223821,0
2011-07-26,25.245,25.245,24.802,24.802,170620,0
2011-07-27,24.802,24.87,23.8,24.132,271227,0
2011-07-28,24.132,24.32,23.841,24.297,136741,0
2011-07-29,24.118,24.54,23.671,24.484,335448,0
2011-08-01,24.746,24.87,24.14,24.618,292465,0
2011-08-02,24.686,24.787,24.406,24.406,347202,0
2011-08-03,24.57,24.57,23.601,23.806,282626,0
2011-08-04,23.758,23.771,21.779,22.49,686924,0
2011-08-05,22.586,23.431,21.144,22.054,650304,0
2011-08-08,21.349,21.501,19.653,20.293,864593,0
2011-08-09,20.545,21.663,20.396,21.416,366362,0
2011-08-10,21.226,22.416,21.03,21.671,490474,0
2011-08-11,22.033,23.554,21.747,23.028,313697,0
2011-08-12,23.165,23.389,22.89,22.975,205624,0
2011-08-15,23.532,24.331,23.459,23.855,273135,0
2011-08-16,23.567,23.676,23.191,23.547,193705,0
2011-08-17,23.567,23.887,23.395,23.431,256197,0
2011-08-18,22.982,23.123,22.292,22.885,204265,0
2011-08-19,22.566,23.055,22.08,22.155,238165,0
2011-08-22,22.612,22.612,21.766,21.807,234851,0
2011-08-23,21.916,22.305,21.773,22.258,196264,0
2011-08-24,22.177,22.416,21.855,22.114,190745,0
2011-08-25,22.258,22.264,21.679,21.699,171404,0
2011-08-26,21.554,21.889,21.372,21.875,205881,0
2011-08-29,22.094,22.716,21.978,22.598,248434,0
2011-08-30,22.605,22.989,22.341,22.858,148633,0
2011-08-31,23.111,23.368,22.79,22.992,120838,0
2011-09-01,23.001,23.26,22.734,22.74,79305,0
2011-09-02,22.262,22.61,22.262,22.429,79363,0
2011-09-06,21.986,22.237,21.686,21.91,170598,0
2011-09-07,22.165,22.658,22.011,22.52,94679,0
2011-09-08,22.435,22.776,22.374,22.443,80532,0
2011-09-09,22.346,22.409,21.937,22.196,153165,0
2011-09-12,21.916,22.312,21.488,22.129,176050,0
2011-09-13,22.067,22.279,21.855,22.202,60426,0
2011-09-14,22.341,22.734,22.21,22.518,93725,0
2011-09-15,22.631,22.912,22.49,22.832,107058,0
2011-09-16,22.734,22.866,22.217,22.279,162600,0
2011-09-19,21.978,23.104,21.937,23.077,172825,0
2011-09-20,23.13,23.562,22.885,22.926,190880,0
2011-09-21,23.042,23.158,22.106,22.141,154579,0
2011-09-22,21.63,21.828,21.242,21.679,279586,0
2011-09-23,21.624,21.875,21.356,21.691,102116,0
2011-09-26,21.882,21.882,21.242,21.679,80736,0
2011-09-27,21.889,22.709,21.889,22.374,362404,0
2011-09-28,22.332,22.509,21.519,21.526,172428,0
2011-09-29,21.898,21.95,21.242,21.534,173725,0
2011-09-30,21.316,21.447,21.168,21.223,219403,0
2011-10-03,21.144,21.468,20.506,20.513,390351,0
2011-10-04,20.445,20.986,19.516,20.986,400891,0
2011-10-05,21.054,21.486,20.66,21.402,213582,0
2011-10-06,21.599,22.117,21.143,22.102,228226,0
2011-10-07,22.298,22.298,21.638,22.004,150396,0
2011-10-10,22.25,22.701,22.177,22.435,151749,0
2011-10-11,22.25,22.839,22.25,22.605,131329,0
2011-10-12,22.802,23.662,22.646,23.214,308418,0
2011-10-13,23.459,23.791,22.989,23.554,181835,0
2011-10-14,23.663,23.776,23.346,23.73,161256,0
2011-10-17,23.696,23.791,23.345,23.505,126398,0
2011-10-18,23.656,24.359,23.345,24.16,360485,0
2011-10-19,24.337,24.514,23.894,24.359,284015,0
2011-10-20,24.514,24.605,23.943,24.345,174982,0
2011-10-21,24.658,24.694,24.304,24.511,127491,0
2011-10-24,24.546,24.851,24.337,24.685,275373,0
2011-10-25,24.685,24.761,23.95,24.379,282234,0
2011-10-26,24.673,24.673,24.242,24.428,178528,0
2011-10-27,25.067,25.136,24.569,24.604,307139,0
2011-10-28,24.443,25.158,24.428,24.714,325793,0
2011-10-31,24.912,24.912,24.297,24.368,169093,0
2011-11-01,24.054,24.228,23.679,23.928,158367,0
2011-11-02,24.274,24.274,23.736,24.019,119056,0
2011-11-03,22.907,22.938,22.666,22.868,5882077,0
2011-11-04,22.804,23.143,22.734,23.046,1158009,0
2011-11-07,22.943,23.076,22.84,22.929,551496,0
2011-11-08,22.929,22.973,22.57,22.9,765017,0
2011-11-09,22.562,22.65,21.902,22.117,683314,0
2011-11-10,22.138,22.734,22.138,22.27,375504,0
2011-11-11,22.27,22.583,22.214,22.387,403936,0
2011-11-14,22.374,23.15,22.374,23.069,833929,0
2011-11-15,23.046,23.123,22.769,22.951,506750,0
2011-11-16,22.811,23.017,22.52,22.583,394646,0
2011-11-17,22.708,22.874,22.409,22.716,290269,0
2011-11-18,22.755,22.86,22.505,22.834,274170,0
2011-11-21,22.685,22.734,21.971,22.346,324333,0
2011-11-22,22.207,22.214,21.576,22.151,375709,0
2011-11-23,22.194,22.194,21.383,21.541,379635,0
2011-11-25,21.526,21.727,21.444,21.465,95864,0
2011-11-28,21.958,22.075,21.783,21.888,214133,0
2011-11-29,21.86,22.102,21.763,21.88,186616,0
2011-11-30,22.288,22.495,22.2,22.345,284697,0
2011-12-01,22.429,22.429,22.048,22.277,347311,0
2011-12-02,22.554,23.083,22.499,23.046,479587,0
2011-12-05,23.187,23.187,22.86,23.123,477846,0
2011-12-06,23.117,23.244,22.904,23.091,540060,0
2011-12-07,23.09,23.15,22.84,22.992,205087,0
2011-12-08,22.79,22.88,22.214,22.291,319232,0
2011-12-09,22.291,22.532,22.028,22.499,322971,0
2011-12-12,22.444,22.685,22.056,22.673,175769,0
2011-12-13,22.748,22.769,22.277,22.429,344388,0
2011-12-14,22.234,22.532,22.227,22.359,242706,0
2011-12-15,22.602,22.874,22.423,22.748,263562,0
2011-12-16,22.769,23.374,22.74,23.34,664916,0
2011-12-19,23.333,23.36,22.959,23.046,324081,0
2011-12-20,23.255,23.255,22.907,23.116,258556,0
2011-12-21,23.123,23.498,23.054,23.436,523703,0
2011-12-22,23.296,23.597,23.255,23.485,295537,0
2011-12-23,23.562,23.638,23.326,23.463,260601,0
2011-12-27,23.407,23.416,23.083,23.187,224400,0
2011-12-28,23.288,23.288,22.681,23.01,190085,0
2011-12-29,23.04,23.241,22.644,22.804,290330,0
2011-12-30,22.748,23.09,22.748,23.025,235483,0
2012-01-03,23.283,23.679,23.255,23.485,240975,0
2012-01-04,23.485,24.236,23.368,24.129,672706,0
2012-01-05,24.067,24.236,23.916,24.122,211819,0
2012-01-06,24.176,24.176,23.846,23.986,330603,0
2012-01-09,24.152,24.242,23.936,24.137,326637,0
2012-01-10,24.283,24.435,24.179,24.393,343419,0
2012-01-11,24.374,24.507,24.134,24.274,223847,0
2012-01-12,24.368,24.438,24.142,24.191,236458,0
2012-01-13,24.119,24.353,24.009,24.057,272341,0
2012-01-17,24.32,24.536,24.108,24.473,301427,0
2012-01-18,24.368,24.551,24.368,24.529,301992,0
2012-01-19,24.783,25.576,24.642,25.208,538106,0
2012-01-20,25.202,25.369,25.023,25.257,267086,0
2012-01-23,25.298,25.827,25.298,25.717,395374,0
2012-01-24,25.717,25.738,25.477,25.561,271284,0
2012-01-25,25.581,25.92,25.484,25.764,243524,0
2012-01-26,25.787,26.118,25.752,26.041,316579,0
2012-01-27,26.048,26.345,25.859,25.927,364235,0
2012-01-30,25.971,26.048,25.845,25.914,233881,0
2012-01-31,25.915,26.107,25.807,26.021,214472,0
2012-02-01,26.111,26.528,25.942,26.085,310655,0
2012-02-02,26.19,26.29,25.845,26.062,129026,0
2012-02-03,26.198,26.422,26.098,26.239,167789,0
2012-02-06,26.246,26.492,26.104,26.492,163522,0
2012-02-07,26.501,26.55,26.352,26.414,138281,0
2012-02-08,26.373,26.444,26.111,26.224,131386,0
2012-02-09,26.358,26.472,26.078,26.183,138507,0
2012-02-10,26,26.156,25.689,25.978,215036,0
2012-02-13,26.239,26.352,26.07,26.29,218199,0
2012-02-14,26.358,26.492,26.174,26.492,211096,0
2012-02-15,26.55,26.664,26.337,26.593,214812,0
2012-02-16,26.72,27.269,26.634,27.214,304470,0
2012-02-17,27.276,27.346,27.008,27.129,190014,0
2012-02-21,27.141,27.363,27.049,27.089,214759,0
2012-02-22,27.089,27.263,26.901,26.901,160656,0
2012-02-23,27.008,27.488,26.938,27.453,312755,0
2012-02-24,27.812,27.885,27.468,27.792,401946,0
2012-02-27,27.87,28.556,27.779,28.476,391168,0
2012-02-28,28.047,28.047,27.44,27.537,415823,0
2012-02-29,27.429,27.747,27.429,27.682,276532,0
2012-03-01,27.812,28.292,27.694,28.245,351589,0
2012-03-02,28.156,28.558,28.069,28.128,259699,0
2012-03-05,28.144,28.292,27.919,27.989,220875,0
2012-03-06,27.754,27.81,27.141,27.359,273576,0
2012-03-07,27.488,27.857,27.263,27.673,137051,0
2012-03-08,27.838,28.111,27.583,27.956,231645,0
2012-03-09,27.997,28.245,27.961,28.152,227240,0
2012-03-12,28.109,28.23,27.792,27.857,214278,0
2012-03-13,27.983,28.067,27.787,27.949,205286,0
2012-03-14,27.933,27.956,27.228,27.468,210542,0
2012-03-15,27.468,27.468,27.186,27.342,128599,0
2012-03-16,27.396,27.764,27.256,27.29,288367,0
2012-03-19,27.296,28.245,27.296,28.117,233932,0
2012-03-20,28.054,28.406,27.925,28.245,200591,0
2012-03-21,28.245,28.42,27.906,27.925,140741,0
2012-03-22,27.834,27.94,27.409,27.743,168710,0
2012-03-23,27.701,28.103,27.68,27.706,110524,0
2012-03-26,27.799,28.117,27.495,27.82,120440,0
2012-03-27,27.779,28.088,27.608,27.706,197890,0
2012-03-28,27.857,27.877,27.363,27.694,218034,0
2012-03-29,27.566,27.616,27.186,27.608,250118,0
2012-03-30,27.759,27.962,27.392,27.649,201703,0
2012-04-02,27.68,27.961,27.488,27.673,262836,0
2012-04-03,27.747,27.911,27.644,27.876,253669,0
2012-04-04,27.731,27.795,27.407,27.545,134855,0
2012-04-05,27.589,27.703,27.466,27.617,100821,0
2012-04-09,27.537,27.644,27.228,27.644,100074,0
2012-04-10,27.511,27.638,26.762,27.094,325274,0
2012-04-11,27.271,27.393,27.094,27.148,195039,0
2012-04-12,27.099,27.407,27.094,27.187,320652,0
2012-04-13,27.257,27.782,27.193,27.292,327755,0
2012-04-16,28.148,28.553,28.097,28.241,617746,0
2012-04-17,28.399,28.463,27.897,28.164,487026,0
2012-04-18,28.135,28.421,28.135,28.197,388872,0
2012-04-19,28.349,28.514,28.027,28.083,441351,0
2012-04-20,28.298,28.443,28.04,28.148,328730,0
2012-04-23,28.264,28.478,27.933,28.119,395597,0
2012-04-24,28.241,28.959,28.241,28.535,579470,0
2012-04-25,28.832,28.895,28.478,28.544,395714,0
2012-04-26,28.657,29.038,28.657,28.809,451716,0
2012-04-27,29.069,29.929,29.017,29.346,786490,0
2012-04-30,29.753,29.836,29.524,29.761,391751,0
2012-05-01,29.894,30.35,29.765,30.112,427200,0
2012-05-02,30.038,30.13,29.643,29.88,322812,0
2012-05-03,29.951,30.181,29.699,29.901,284749,0
2012-05-04,29.801,29.805,29.377,29.555,260359,0
2012-05-07,29.442,29.643,29.132,29.555,230727,0
2012-05-08,29.555,29.577,29.017,29.377,174096,0
2012-05-09,29.241,29.332,28.817,29.088,228915,0
2012-05-10,29.298,29.412,29.111,29.197,294040,0
2012-05-11,29.088,29.319,28.982,29.088,177368,0
2012-05-14,28.988,29.14,28.735,28.794,308428,0
2012-05-15,28.931,28.994,28.729,28.778,350357,0
2012-05-16,28.886,28.939,28.63,28.742,300242,0
2012-05-17,28.657,28.759,27.379,27.81,575605,0
2012-05-18,27.782,27.789,26.129,26.172,1188748,0
2012-05-21,26.167,27.148,26.134,27.136,299580,0
2012-05-22,27.171,28.069,27.088,27.918,311037,0
2012-05-23,27.697,27.789,27.056,27.364,349944,0
2012-05-24,27.299,27.474,26.992,27.292,134573,0
2012-05-25,27.322,27.703,27.005,27.6,221632,0
2012-05-29,27.609,28.063,27.609,27.967,187464,0
2012-05-30,27.782,27.782,26.963,27.141,195834,0
2012-05-31,27.254,27.269,26.577,26.793,179558,0
2012-06-01,26.382,26.647,26.129,26.396,265561,0
2012-06-04,26.577,26.577,25.39,25.77,418499,0
2012-06-05,25.605,26.05,25.503,25.96,180084,0
2012-06-06,26.252,26.72,26.215,26.352,206404,0
2012-06-07,26.856,26.97,26.107,26.114,161341,0
2012-06-08,26.081,26.258,25.82,26.188,163846,0
2012-06-11,26.446,26.56,26.043,26.101,251859,0
2012-06-12,26.252,26.324,26.101,26.215,127344,0
2012-06-13,26.143,26.324,26.058,26.172,197794,0
2012-06-14,26.143,26.143,25.749,25.793,258773,0
2012-06-15,25.761,26.143,25.599,25.702,369587,0
2012-06-18,25.591,25.649,24.909,25.341,366270,0
2012-06-19,25.341,26.172,25.341,26.143,234249,0
2012-06-20,26.052,26.374,26.035,26.266,291472,0
2012-06-21,26.289,26.446,25.554,25.684,219167,0
2012-06-22,25.684,26.129,25.397,25.986,151613,0
2012-06-25,25.835,25.852,25.217,25.754,204864,0
2012-06-26,25.743,26.196,25.5,25.936,137946,0
2012-06-27,26.188,26.647,26.081,26.61,138217,0
2012-06-28,26.59,27.271,26.304,27.229,191577,0
2012-06-29,27.5,27.897,27.429,27.69,193609,0
2012-07-02,27.81,28.298,27.697,27.933,185894,0
2012-07-03,27.941,28.366,27.781,28.283,86907,0
2012-07-05,28.277,28.569,28.102,28.241,247550,0
2012-07-06,28.015,28.55,27.891,28.358,190351,0
2012-07-09,27.961,28.723,27.883,28.553,160819,0
2012-07-10,28.702,28.702,28.277,28.474,321874,0
2012-07-11,28.636,28.636,28.277,28.387,105714,0
2012-07-12,28.298,28.528,28.219,28.421,133770,0
2012-07-13,28.205,28.614,28.086,28.497,68499,0
2012-07-16,28.218,28.467,27.941,28.358,164289,0
2012-07-17,28.599,28.607,28.162,28.401,187004,0
2012-07-18,28.372,28.556,28.366,28.525,194478,0
2012-07-19,28.729,28.729,28.277,28.387,153594,0
2012-07-20,28.387,28.569,28.344,28.474,277295,0
2012-07-23,28.196,28.196,27.656,27.729,230474,0
2012-07-24,27.693,27.759,27.269,27.662,202344,0
2012-07-25,27.913,28.17,27.297,27.387,276528,0
2012-07-26,27.553,28.051,27.423,28.022,123794,0
2012-07-27,28.154,28.447,28.037,28.125,103008,0
2012-07-30,28.139,28.65,28.133,28.519,126475,0
2012-07-31,28.599,28.956,28.497,28.768,216084,0
2012-08-01,28.833,29.176,28.709,28.936,191338,0
2012-08-02,28.803,29.395,28.599,29.001,205551,0
2012-08-03,29.322,29.322,28.776,28.839,157242,0
2012-08-06,28.848,29.389,28.848,29.28,161328,0
2012-08-07,29.411,29.411,29.176,29.293,158445,0
2012-08-08,29.184,29.375,29.124,29.264,127115,0
2012-08-09,28.905,29.411,28.905,29.315,97528,0
2012-08-10,29.382,29.593,29.205,29.556,165812,0
2012-08-13,29.497,29.914,29.328,29.68,167902,0
2012-08-14,29.84,30.067,29.547,29.74,276195,0
2012-08-15,29.74,29.922,29.614,29.835,109592,0
2012-08-16,29.987,30.053,29.835,29.893,88706,0
2012-08-17,29.96,29.971,29.811,29.84,92709,0
2012-08-20,29.922,30.17,29.848,29.987,180118,0
2012-08-21,30.192,30.258,29.996,30.141,152198,0
2012-08-22,30.106,30.156,29.996,30.156,135175,0
2012-08-23,30.156,30.206,29.835,30.073,130705,0
2012-08-24,29.978,30.067,29.811,29.879,98630,0
2012-08-27,29.885,29.96,29.497,29.653,118940,0
2012-08-28,29.593,29.733,29.286,29.403,212773,0
2012-08-29,29.351,29.564,29.191,29.236,104145,0
2012-08-30,29.227,29.242,28.861,29.008,171354,0
2012-08-31,29.141,29.141,28.776,29.024,186103,0
2012-09-04,29.149,29.336,29.024,29.191,227877,0
2012-09-05,27.642,28.072,27.604,27.693,3917116,0
2012-09-06,27.701,27.913,27.62,27.802,771945,0
2012-09-07,27.906,28.08,27.767,27.991,768542,0
2012-09-10,28.022,28.022,27.407,27.767,625475,0
2012-09-11,27.627,27.913,27.475,27.877,604406,0
2012-09-12,27.913,27.913,27.597,27.767,310274,0
2012-09-13,27.767,27.862,27.636,27.701,404927,0
2012-09-14,27.838,28.072,27.627,28.03,570809,0
2012-09-17,28.162,28.162,27.824,28.059,345566,0
2012-09-18,27.986,28.08,27.817,27.891,295288,0
2012-09-19,28.006,28.022,27.789,27.958,280902,0
2012-09-20,27.958,27.991,27.767,27.845,279657,0
2012-09-21,27.913,28.08,27.913,28.001,590350,0
2012-09-24,28.006,28.072,27.824,27.862,276760,0
2012-09-25,27.862,27.913,27.562,27.627,522428,0
2012-09-26,27.586,27.62,27.262,27.269,250067,0
2012-09-27,27.306,27.451,27.036,27.364,334113,0
2012-09-28,27.371,27.547,27.204,27.488,237187,0
2012-10-01,27.586,28.03,27.475,27.986,334786,0
2012-10-02,28.022,28.072,27.862,28.072,339227,0
2012-10-03,28.059,28.065,27.438,27.781,297200,0
2012-10-04,27.752,27.977,27.597,27.789,162352,0
2012-10-05,27.701,28.08,27.701,28.072,221511,0
2012-10-08,28.08,28.08,27.767,27.891,148065,0
2012-10-09,27.977,28.08,27.845,27.884,145090,0
2012-10-10,27.901,28.072,27.775,27.833,221762,0
2012-10-11,27.954,28.057,27.796,27.811,235817,0
2012-10-12,27.781,28.037,27.767,27.958,208358,0
2012-10-15,27.958,27.977,27.714,27.949,158013,0
2012-10-16,27.977,28.051,27.913,27.986,218261,0
2012-10-17,28.059,28.094,27.933,28.072,309013,0
2012-10-18,28.072,28.133,27.962,28.022,186054,0
2012-10-19,28.045,28.08,27.438,27.523,338028,0
2012-10-22,27.447,27.528,27.031,27.179,341169,0
2012-10-23,27.038,27.147,26.695,27.06,351860,0
2012-10-24,27.112,27.179,26.823,26.837,254561,0
2012-10-25,26.998,27.084,26.465,26.858,325664,0
2012-10-26,26.785,27.26,26.673,27.26,407331,0
2012-10-31,27.155,27.484,26.785,27.135,203472,0
2012-11-01,27.44,27.789,27.135,27.462,121223,0
2012-11-02,27.634,27.796,27.491,27.796,270769,0
2012-11-05,27.872,28.183,27.634,27.931,216444,0
2012-11-06,28.17,28.213,27.961,28.133,206385,0
2012-11-07,28.108,28.108,27.454,27.91,236266,0
2012-11-08,28.101,28.176,27.21,27.232,237736,0
2012-11-09,27.232,27.722,26.971,27.484,250053,0
2012-11-12,27.647,27.974,27.372,27.491,295992,0
2012-11-13,27.44,27.454,26.823,27.075,355902,0
2012-11-14,27.26,27.359,26.598,26.668,336621,0
2012-11-15,26.635,26.635,25.666,25.915,551889,0
2012-11-16,25.915,26.926,25.824,26.853,401064,0
2012-11-19,27.24,27.848,27.202,27.491,342240,0
2012-11-20,27.946,28.176,27.314,27.498,266391,0
2012-11-21,27.575,27.714,27.388,27.484,273991,0
2012-11-23,27.491,27.543,27.267,27.535,108609,0
2012-11-26,27.558,27.789,27.558,27.782,212473,0
2012-11-27,27.878,27.901,27.454,27.521,424242,0
2012-11-28,27.521,27.872,27.514,27.857,298841,0
2012-11-29,27.901,28.154,27.782,27.937,259853,0
2012-11-30,27.967,28.197,27.967,28.154,296821,0
2012-12-03,28.57,28.623,27.864,28.021,240536,0
2012-12-04,28.012,28.163,27.901,27.997,132334,0
2012-12-05,28.183,28.31,27.857,27.967,187141,0
2012-12-06,27.931,28.163,27.857,28.027,275853,0
2012-12-07,28.154,28.213,27.833,28.035,155981,0
2012-12-10,27.989,28.133,27.864,27.931,156544,0
2012-12-11,28.086,28.17,27.76,27.878,182560,0
2012-12-12,28.021,28.035,27.359,27.535,343000,0
2012-12-13,27.543,27.796,27.253,27.462,282094,0
2012-12-14,27.462,27.848,27.202,27.283,267716,0
2012-12-17,27.685,27.752,27.155,27.745,284053,0
2012-12-18,27.857,28.525,27.826,28.392,434976,0
2012-12-19,28.488,28.675,28.319,28.55,370426,0
2012-12-20,28.638,28.722,28.339,28.646,340131,0
2012-12-21,28.273,28.563,28.235,28.421,424163,0
2012-12-24,28.532,28.556,28.093,28.302,103234,0
2012-12-26,28.243,28.319,27.768,27.864,217594,0
2012-12-27,27.789,28.219,27.528,27.737,223707,0
2012-12-28,27.679,27.946,27.521,27.619,241864,0
2012-12-31,27.619,28.213,27.601,28.108,261511,0
2013-01-02,28.722,29.328,28.607,29.226,411957,0
2013-01-03,29.164,29.627,29.09,29.462,274080,0
2013-01-04,29.551,29.589,29.301,29.518,285626,0
2013-01-07,29.518,29.753,29.471,29.53,296368,0
2013-01-08,29.635,29.881,29.375,29.389,640928,0
2013-01-09,29.543,29.761,29.404,29.761,219604,0
2013-01-10,29.931,29.963,29.769,29.903,182930,0
2013-01-11,29.903,29.923,29.724,29.798,289748,0
2013-01-14,29.836,30.132,29.732,29.791,275863,0
2013-01-15,29.812,29.967,29.56,29.85,266910,0
2013-01-16,29.791,30.117,29.643,29.931,233370,0
2013-01-17,30.021,30.123,29.881,30.037,225936,0
2013-01-18,29.91,30.534,29.91,30.245,321618,0
2013-01-22,30.424,30.733,30.253,30.453,397351,0
2013-01-23,30.504,30.692,30.132,30.319,294751,0
2013-01-24,30.306,30.618,30.215,30.297,383154,0
2013-01-25,30.453,31.062,30.453,31.041,411829,0
2013-01-28,31.174,31.262,30.847,31.203,318620,0
2013-01-29,31.203,31.25,30.869,30.916,257924,0
2013-01-30,30.916,30.942,30.326,30.43,261750,0
2013-01-31,30.391,30.638,30.198,30.198,383661,0
2013-02-01,30.357,30.449,30.018,30.222,292368,0
2013-02-04,30.291,30.495,30.116,30.215,340810,0
2013-02-05,30.274,30.314,29.95,30.13,268333,0
2013-02-06,30.056,30.382,30.026,30.382,153433,0
2013-02-07,30.186,30.668,30.186,30.629,180472,0
2013-02-08,30.727,30.864,30.564,30.85,166341,0
2013-02-11,30.972,31.259,30.889,31.22,197889,0
2013-02-12,31.282,31.282,30.791,31.039,205206,0
2013-02-13,31.13,31.561,31.016,31.561,222068,0
2013-02-14,31.577,31.79,31.447,31.751,200092,0
2013-02-15,31.66,32.22,31.66,31.947,318515,0
2013-02-19,32.129,32.226,31.797,32.09,256454,0
2013-02-20,32.136,32.226,31.774,31.849,401014,0
2013-02-21,31.698,31.736,29.911,30.373,686452,0
2013-02-22,30.414,30.662,29.504,29.753,902227,0
2013-02-25,29.322,29.352,28.544,29.004,1215324,0
2013-02-26,28.989,29.155,28.633,29.074,447255,0
2013-02-27,29.05,29.539,28.974,29.397,399725,0
2013-02-28,29.504,29.769,29.444,29.617,339333,0
2013-03-01,29.504,29.748,29.24,29.587,398823,0
2013-03-04,29.49,29.49,28.982,29.422,320130,0
2013-03-05,29.406,29.769,29.124,29.65,235395,0
2013-03-06,29.753,29.769,28.837,29.095,287302,0
2013-03-07,29.11,29.389,29.004,29.231,207947,0
2013-03-08,29.314,29.422,29.02,29.253,242360,0
2013-03-11,29.208,29.769,29.11,29.748,279622,0
2013-03-12,29.805,29.859,29.383,29.748,181515,0
2013-03-13,29.7,29.978,29.504,29.805,181754,0
2013-03-14,29.883,30.207,29.859,30.069,179394,0
2013-03-15,30.004,30.685,29.889,30.638,411717,0
2013-03-18,30.299,30.933,30.215,30.735,244754,0
2013-03-19,30.806,30.818,30.169,30.495,138662,0
2013-03-20,30.72,31.009,30.456,30.896,244622,0
2013-03-21,30.881,31.584,30.638,31.191,232176,0
2013-03-22,31.253,31.606,31.116,31.326,169897,0
2013-03-25,31.282,31.629,31.078,31.168,212182,0
2013-03-26,31.343,31.351,30.939,31.351,153898,0
2013-03-27,31.212,31.265,30.806,30.981,170764,0
2013-03-28,31.317,31.351,30.267,31.343,316710,0
2013-04-01,31.343,31.343,30.906,30.972,185846,0
2013-04-02,31.039,31.085,30.435,30.435,201221,0
2013-04-03,30.391,30.617,28.989,29.322,456936,0
2013-04-04,29.253,29.852,29.004,29.828,343808,0
2013-04-05,29.655,30.782,29.149,30.382,282211,0
2013-04-08,30.471,30.735,30.373,30.629,201033,0
2013-04-09,30.699,31.085,30.602,30.844,243921,0
2013-04-10,30.889,31.204,30.806,30.939,176886,0
2013-04-11,30.933,31.228,30.752,30.806,173642,0
2013-04-12,30.609,30.873,30.299,30.834,191362,0
2013-04-15,30.668,30.76,30.299,30.427,192571,0
2013-04-16,30.533,30.889,30.449,30.752,120892,0
2013-04-17,30.584,30.791,30.26,30.714,171905,0
2013-04-18,30.699,31.009,30.456,30.896,221859,0
2013-04-19,30.993,31.13,30.707,30.826,154985,0
2013-04-22,30.964,31.317,30.735,31.198,135151,0
2013-04-23,31.191,31.652,30.912,31.456,291304,0
2013-04-24,31.591,31.985,31.494,31.766,152997,0
2013-04-25,31.797,32.203,31.275,31.343,245309,0
2013-04-26,31.285,31.654,31.061,31.331,213211,0
2013-04-29,31.531,32.301,31.485,32.17,382484,0
2013-04-30,32.285,32.293,31.984,32.059,341646,0
2013-05-01,32.031,32.682,31.794,32.361,259078,0
2013-05-02,32.392,32.529,32.301,32.399,149807,0
2013-05-03,32.63,32.997,32.415,32.997,258246,0
2013-05-06,32.923,33.583,32.729,33.145,637157,0
2013-05-07,33.206,33.616,32.69,32.846,227946,0
2013-05-08,32.946,33.247,32.807,33.097,181445,0
2013-05-09,33.344,33.637,32.977,33.131,152075,0
2013-05-10,33.392,34.36,33.315,33.729,424206,0
2013-05-13,33.916,34.066,33.566,33.798,277151,0
2013-05-14,33.846,34.207,33.616,33.908,216201,0
2013-05-15,33.992,34.383,33.837,34.054,283362,0
2013-05-16,34.082,34.221,33.684,33.785,139779,0
2013-05-17,33.944,34.054,33.598,33.69,156936,0
2013-05-20,33.684,34.139,33.508,33.908,102275,0
2013-05-21,34.022,34.408,33.908,34.229,165777,0
2013-05-22,34.316,34.655,34.161,34.529,211128,0
2013-05-23,32.915,33.769,32.539,33.739,419433,0
2013-05-24,33.698,33.814,33.213,33.761,172034,0
2013-05-28,33.893,34.408,33.837,33.952,128843,0
2013-05-29,33.893,34.277,33.299,33.553,211605,0
2013-05-30,33.553,33.646,32.483,33.491,285567,0
2013-05-31,33.444,33.444,32.735,32.991,226726,0
2013-06-03,32.923,33.131,32.5,32.761,257595,0
2013-06-04,32.682,33.516,32.492,33.308,238207,0
2013-06-05,33.145,33.145,31.531,31.778,430987,0
2013-06-06,31.624,32.091,31.222,31.624,408049,0
2013-06-07,31.647,33.184,31.431,32.722,227061,0
2013-06-10,32.846,33.06,32.546,32.682,126663,0
2013-06-11,32.507,32.746,32.244,32.271,155833,0
2013-06-12,32.46,32.584,31.93,32.124,172895,0
2013-06-13,31.93,32.368,31.916,32.278,186869,0
2013-06-14,32.214,32.907,32.19,32.77,338559,0
2013-06-17,32.953,33.26,32.738,33.092,261809,0
2013-06-18,33.015,33.4,32.698,32.875,324566,0
2013-06-19,32.77,32.821,32.423,32.722,203146,0
2013-06-20,32.345,32.69,32.138,32.598,215680,0
2013-06-21,32.598,32.915,32.32,32.646,292331,0
2013-06-24,32.415,32.492,31.292,31.923,364920,0
2013-06-25,32.17,33.085,31.838,32.591,229549,0
2013-06-26,32.707,33.624,32.222,33.576,168329,0
2013-06-27,33.566,34.145,33.4,33.867,226379,0
2013-06-28,33.992,34.221,33.481,33.607,148894,0
2013-07-01,33.624,34.285,33.624,34.221,135583,0
2013-07-02,34.221,34.336,33.607,33.837,135661,0
2013-07-03,33.746,33.96,33.268,33.885,60747,0
2013-07-05,33.92,34.39,33.553,34.175,132135,0
2013-07-08,34.321,34.483,33.846,34.244,151994,0
2013-07-09,34.253,34.336,33.86,34.316,103056,0
2013-07-10,34.29,34.606,33.96,34.229,184370,0
2013-07-11,34.238,34.907,34.092,34.622,305636,0
2013-07-12,34.507,34.799,33.975,34.537,321417,0
2013-07-15,34.816,34.915,34.253,34.422,207039,0
2013-07-16,34.39,34.761,34.022,34.029,266550,0
2013-07-17,34.207,34.298,33.86,33.893,129604,0
2013-07-18,34.022,34.253,33.516,33.69,367619,0
2013-07-19,33.892,33.892,33.532,33.665,198530,0
2013-07-22,33.665,33.665,32.703,33.509,349435,0
2013-07-23,33.548,34.217,33.532,33.61,189432,0
2013-07-24,33.61,33.759,32.946,33.218,174869,0
2013-07-25,33.194,33.407,32.898,33.125,185836,0
2013-07-26,33.117,33.328,32.531,33.236,264680,0
2013-07-29,33.243,33.783,32.998,33.055,193193,0
2013-07-30,33.039,33.167,32.25,32.726,193703,0
2013-07-31,32.634,32.726,32.159,32.414,442620,0
2013-08-01,32.46,32.89,32.226,32.609,178001,0
2013-08-02,32.563,32.666,32.327,32.554,165648,0
2013-08-05,32.368,32.805,32.343,32.797,157923,0
2013-08-06,32.666,33.523,32.414,33.21,224541,0
2013-08-07,32.991,33.282,32.399,33.236,336926,0
2013-08-08,32.881,33.21,32.609,32.977,122636,0
2013-08-09,33.063,33.568,32.703,33.438,131876,0
2013-08-12,33.328,33.928,33.251,33.61,167792,0
2013-08-13,33.585,33.627,33.273,33.492,94647,0
2013-08-14,33.407,33.509,32.962,33.351,108535,0
2013-08-15,33.328,33.665,33.046,33.334,77177,0
2013-08-16,33.18,33.328,32.827,33.187,149283,0
2013-08-19,33.079,33.236,32.571,32.712,125569,0
2013-08-20,32.735,33.236,32.571,32.962,156152,0
2013-08-21,33.07,33.18,32.609,32.742,205087,0
2013-08-22,32.742,32.998,32.423,32.563,200935,0
2013-08-23,32.508,33.079,32.414,33.039,211405,0
2013-08-26,33.117,33.194,32.742,32.758,95492,0
2013-08-27,32.547,32.898,32.414,32.758,92302,0
2013-08-28,32.881,32.977,32.65,32.742,157404,0
2013-08-29,32.726,33.033,32.65,32.953,100044,0
2013-08-30,33.171,33.171,32.563,32.867,107799,0
2013-09-03,33.046,33.187,32.554,32.616,125918,0
2013-09-04,32.601,32.93,32.429,32.501,105434,0
2013-09-05,32.444,32.962,32.429,32.742,194133,0
2013-09-06,32.946,33.167,32.75,32.89,148155,0
2013-09-09,33.07,33.43,32.998,33.342,93408,0
2013-09-10,33.509,33.759,33.171,33.701,102594,0
2013-09-11,33.701,33.952,33.415,33.482,151279,0
2013-09-12,33.634,33.711,33.079,33.079,89113,0
2013-09-13,33.187,33.342,32.735,32.874,112124,0
2013-09-16,33.167,33.407,32.923,33.141,143675,0
2013-09-17,33.094,33.351,32.89,32.991,105924,0
2013-09-18,33.07,33.523,32.735,33.273,148812,0
2013-09-19,33.273,34.282,33.251,34.095,224497,0
2013-09-20,33.975,34.172,33.43,33.851,215240,0
2013-09-23,33.742,34.32,33.585,34.061,105546,0
2013-09-24,34.14,35.477,34.068,34.789,246079,0
2013-09-25,34.711,35.384,34.571,35.07,276021,0
2013-09-26,35.212,35.468,34.657,34.773,212522,0
2013-09-27,34.833,34.945,34.212,34.367,139736,0
2013-09-30,34.156,34.657,34.148,34.452,88052,0
2013-10-01,34.374,35.117,34.374,34.577,194687,0
2013-10-02,32.923,33.289,32.881,33.289,3113749,0
2013-10-03,33.289,33.306,33.055,33.282,400326,0
2013-10-04,33.273,33.328,33.171,33.306,248452,0
2013-10-07,33.296,33.306,32.726,32.75,302218,0
2013-10-08,32.657,33.079,31.9,31.93,302435,0
2013-10-09,32,32.093,31.415,31.702,269319,0
2013-10-10,31.976,32.376,31.783,32.211,191162,0
2013-10-11,32.194,32.712,32.174,32.46,246820,0
2013-10-14,32.275,32.674,32.179,32.563,135785,0
2013-10-15,32.592,32.712,32.283,32.312,218108,0
2013-10-16,32.407,32.523,32.159,32.268,260251,0
2013-10-17,32.336,32.844,32.26,32.788,192721,0
2013-10-18,32.735,33.391,32.735,33.125,346708,0
2013-10-21,33.342,33.494,32.821,32.931,257749,0
2013-10-22,32.861,33.304,32.699,33.163,270411,0
2013-10-23,32.993,32.993,32.699,32.748,186661,0
2013-10-24,32.708,33.05,32.51,32.566,224562,0
2013-10-25,32.518,32.787,32.352,32.375,215882,0
2013-10-28,32.342,32.43,31.049,32.122,630458,0
2013-10-29,32.311,32.924,32.122,32.861,200995,0
2013-10-30,32.739,32.907,32.495,32.63,151844,0
2013-10-31,32.638,32.993,32.352,32.938,218435,0
2013-11-01,32.853,33.082,32.67,32.803,155601,0
2013-11-04,32.708,32.978,32.207,32.861,138934,0
2013-11-05,32.732,33.2,32.191,33.018,148765,0
2013-11-06,33.176,33.321,32.907,33.073,141197,0
2013-11-07,33.185,33.288,32.543,33.13,234066,0
2013-11-08,32.708,33.185,32.604,33.082,173034,0
2013-11-11,32.938,33.042,32.543,32.938,204239,0
2013-11-12,32.984,33.001,32.318,32.375,170492,0
2013-11-13,32.257,32.486,31.598,31.748,357959,0
2013-11-14,31.646,32.136,31.646,31.97,187057,0
2013-11-15,32.154,32.281,31.803,32.239,200264,0
2013-11-18,32.303,32.335,32.011,32.154,122121,0
2013-11-19,32.154,32.296,31.995,32.224,242753,0
2013-11-20,32.164,32.795,32.122,32.478,166899,0
2013-11-21,32.461,33.001,32.461,32.732,139605,0
2013-11-22,32.604,33.104,32.556,32.812,143965,0
2013-11-25,32.787,32.826,32.199,32.239,199875,0
2013-11-26,32.122,32.191,31.827,31.875,214704,0
2013-11-27,31.9,32.296,31.875,32.239,101345,0
2013-11-29,32.384,32.89,32.375,32.621,61114,0
2013-12-02,32.739,32.739,31.953,32.011,146138,0
2013-12-03,31.85,32.011,31.344,31.508,297253,0
2013-12-04,31.272,31.478,30.296,31.399,500817,0
2013-12-05,31.208,31.47,30.826,30.908,191039,0
2013-12-06,30.98,31.215,30.588,31.176,225100,0
2013-12-09,31.154,31.431,30.908,31.128,228498,0
2013-12-10,30.953,31.431,30.938,31.208,282724,0
2013-12-11,31.176,31.375,30.627,30.866,261434,0
2013-12-12,30.747,31.272,30.747,30.962,386712,0
2013-12-13,30.757,31.241,30.598,31.002,194088,0
2013-12-16,30.953,31.67,30.826,31.637,274014,0
2013-12-17,31.527,31.857,31.527,31.692,225454,0
2013-12-18,31.612,31.987,31.384,31.827,247870,0
2013-12-19,31.622,32.273,31.47,31.923,211698,0
2013-12-20,32.082,33.235,31.987,33.104,608455,0
2013-12-23,33.176,33.811,33.01,33.439,274864,0
2013-12-24,33.503,33.884,33.208,33.622,150347,0
2013-12-26,33.803,33.9,33.376,33.692,232509,0
2013-12-27,33.654,34.035,33.563,33.794,144246,0
2013-12-30,33.764,34.042,33.572,33.794,146164,0
2013-12-31,33.74,34.099,33.58,33.9,157816,0
2014-01-02,33.85,33.893,33.05,33.235,185342,0
2014-01-03,33.376,33.383,33.09,33.311,112945,0
2014-01-06,33.018,33.288,32.739,32.89,149008,0
2014-01-07,32.955,33.334,32.821,33.288,149111,0
2014-01-08,33.215,33.294,32.781,33.25,118442,0
2014-01-09,33.255,33.272,32.692,33.136,149262,0
2014-01-10,33.065,33.858,33.065,33.597,204285,0
2014-01-13,33.615,33.994,33.36,33.699,168011,0
2014-01-14,33.716,33.962,33.605,33.699,144430,0
2014-01-15,33.732,33.921,33.543,33.668,117417,0
2014-01-16,33.867,34.065,33.668,33.893,110479,0
2014-01-17,33.987,34.018,33.01,33.185,193608,0
2014-01-21,33.334,33.503,33.104,33.241,153545,0
2014-01-22,33.334,33.654,33.058,33.321,161978,0
2014-01-23,33.321,33.661,33.001,33.13,125621,0
2014-01-24,33.113,33.163,32.543,32.795,135276,0
2014-01-27,33.036,33.036,31.844,32.342,229806,0
2014-01-28,32.503,32.938,31.978,32.056,208162,0
2014-01-29,31.864,32.414,31.737,31.795,171922,0
2014-01-30,31.842,32.559,31.824,32.35,128111,0
2014-01-31,32.243,32.752,32.074,32.681,141380,0
2014-02-03,32.793,33.037,32.43,32.666,224743,0
2014-02-04,32.898,32.898,32.084,32.195,118690,0
2014-02-05,32.203,32.695,32.116,32.633,141328,0
2014-02-06,32.695,33.446,32.383,33.416,95056,0
2014-02-07,33.416,33.73,32.907,33.44,143247,0
2014-02-10,33.432,33.432,32.915,33.182,144357,0
2014-02-11,33.326,33.73,33.254,33.376,127210,0
2014-02-12,33.416,33.432,33.037,33.099,89532,0
2014-02-13,32.964,33.254,32.738,32.948,81698,0
2014-02-14,33.069,33.705,32.964,33.069,158861,0
2014-02-18,32.932,33.279,32.423,32.681,226850,0
2014-02-19,32.633,32.633,31.978,31.978,168379,0
2014-02-20,31.97,32.527,31.737,31.824,229037,0
2014-02-21,31.786,32.374,31.759,32.286,303224,0
2014-02-24,32.302,32.746,31.898,31.953,201682,0
2014-02-25,31.922,31.953,31.518,31.768,194566,0
2014-02-26,31.745,32.915,31.631,32.867,319354,0
2014-02-27,32.924,33.909,32.771,33.432,236726,0
2014-02-28,33.423,33.894,33.044,33.65,246292,0
2014-03-03,33.514,33.885,33.514,33.714,243103,0
2014-03-04,33.748,33.82,33.351,33.62,198479,0
2014-03-05,33.506,33.82,33.311,33.682,362508,0
2014-03-06,33.827,33.859,33.187,33.342,176963,0
2014-03-07,33.376,33.576,33.108,33.367,143177,0
2014-03-10,33.342,33.471,32.714,32.874,179503,0
2014-03-11,32.801,33.085,32.559,32.65,98547,0
2014-03-12,32.423,32.874,32.399,32.552,183123,0
2014-03-13,32.496,32.915,32.003,32.195,196682,0
2014-03-14,32.058,32.633,32.045,32.366,112209,0
2014-03-17,32.536,32.705,31.995,32.263,262293,0
2014-03-18,32.212,32.552,32.116,32.286,147892,0
2014-03-19,32.302,32.391,31.849,31.883,174569,0
2014-03-20,31.824,32.158,31.778,31.898,154990,0
2014-03-21,32.074,32.293,31.824,32.018,631376,0
2014-03-24,32.058,33.03,31.833,32.907,218528,0
2014-03-25,32.964,33.108,32.577,32.89,137301,0
2014-03-26,32.924,33.212,32.721,32.752,100432,0
2014-03-27,32.615,32.948,32.527,32.771,109580,0
2014-03-28,32.746,33.108,32.599,32.973,164710,0
2014-03-31,33.037,33.408,32.824,33.376,130155,0
2014-04-01,33.496,34.434,33.392,34.246,471128,0
2014-04-02,34.142,35.329,33.923,34.821,583007,0
2014-04-03,34.821,35.299,34.683,35.152,282430,0
2014-04-04,35.152,35.799,35.045,35.337,331524,0
2014-04-07,35.402,35.402,34.903,35.225,284099,0
2014-04-08,35.064,35.523,34.933,35.273,230487,0
2014-04-09,35.273,35.337,35.045,35.233,89562,0
2014-04-10,35.045,35.516,34.884,34.965,118586,0
2014-04-11,34.829,35.071,34.41,34.862,138614,0
2014-04-14,34.927,35.387,34.747,34.999,155708,0
2014-04-15,34.981,35.38,34.981,35.144,178865,0
2014-04-16,35.38,35.523,35.241,35.483,143545,0
2014-04-17,35.483,35.529,35.152,35.41,135595,0
2014-04-21,35.452,35.645,35.299,35.636,128113,0
2014-04-22,35.652,35.685,35.371,35.458,207752,0
2014-04-23,35.617,35.682,35.435,35.444,228724,0
2014-04-24,35.444,35.64,34.958,34.958,145278,0
2014-04-25,34.894,35.001,34.541,34.705,117678,0
2014-04-28,34.69,35.361,34.69,35.189,522150,0
2014-04-29,35.172,35.444,35.132,35.255,92381,0
2014-04-30,35.312,35.425,34.876,35.124,143965,0
2014-05-01,35.181,35.371,34.835,35.048,107672,0
2014-05-02,35.01,35.459,34.904,35.181,105656,0
2014-05-05,35.148,35.846,35.115,35.772,208101,0
2014-05-06,35.797,35.846,35.403,35.624,84113,0
2014-05-07,35.567,36.052,35.551,36.034,113276,0
2014-05-08,35.96,36.018,35.279,35.328,146649,0
2014-05-09,35.551,35.852,35.163,35.674,123227,0
2014-05-12,35.911,36.257,35.665,36.101,126081,0
2014-05-13,36.151,36.249,35.665,35.805,78436,0
2014-05-14,35.788,35.978,35.609,35.88,95986,0
2014-05-15,35.812,35.852,35.124,35.468,156428,0
2014-05-16,35.336,35.772,35.189,35.624,84790,0
2014-05-19,35.649,35.96,35.298,35.41,89107,0
2014-05-20,36.034,36.034,35.279,35.477,83721,0
2014-05-21,35.387,35.731,34.876,34.958,91891,0
2014-05-22,35.41,35.805,34.912,35.788,156799,0
2014-05-23,35.674,36.101,35.493,36.091,112152,0
2014-05-27,36.091,36.091,35.812,35.896,90339,0
2014-05-28,35.978,36.052,35.69,35.821,110190,0
2014-05-29,35.927,36.091,35.531,35.927,146453,0
2014-05-30,35.748,36.362,35.583,36.346,160842,0
2014-06-02,36.239,36.346,35.927,36.272,143236,0
2014-06-03,36.184,36.468,35.911,36.38,199077,0
2014-06-04,36.313,36.732,36.081,36.634,202548,0
2014-06-05,36.51,36.715,36.337,36.7,97295,0
2014-06-06,36.642,36.822,36.528,36.772,87377,0
2014-06-09,36.807,36.872,36.657,36.772,121204,0
2014-06-10,36.634,36.854,36.599,36.78,84587,0
2014-06-11,36.693,36.872,36.411,36.519,135839,0
2014-06-12,36.577,36.65,36.362,36.528,84654,0
2014-06-13,36.51,36.757,36.468,36.706,99128,0
2014-06-16,36.528,36.881,36.396,36.854,144278,0
2014-06-17,36.683,36.881,36.371,36.881,110212,0
2014-06-18,36.872,36.872,36.354,36.446,139538,0
2014-06-19,36.5,36.757,36.115,36.151,122630,0
2014-06-20,36.272,36.272,35.772,35.903,203103,0
2014-06-23,35.896,36.854,35.852,36.832,131206,0
2014-06-24,36.832,37.282,36.559,36.963,215474,0
2014-06-25,37.036,37.979,36.963,37.699,263151,0
2014-06-26,37.849,37.97,37.592,37.788,149084,0
2014-06-27,37.84,38.101,37.717,38.012,105390,0
2014-06-30,38.078,38.309,37.643,37.857,111246,0
2014-07-01,37.788,38.128,37.347,38.069,250349,0
2014-07-02,38.069,38.463,37.758,37.996,165151,0
2014-07-03,37.905,37.905,37.149,37.69,85974,0
2014-07-07,37.544,37.69,37.341,37.592,94514,0
2014-07-08,37.619,37.758,37.314,37.479,145388,0
2014-07-09,37.479,38.053,37.216,37.775,108726,0
2014-07-10,37.814,37.962,37.421,37.627,93059,0
2014-07-11,37.455,37.749,37.412,37.627,80309,0
2014-07-14,37.699,38.331,37.699,38.119,127208,0
2014-07-15,38.128,38.544,37.896,38.309,175182,0
2014-07-16,38.478,38.783,38.165,38.718,160017,0
2014-07-17,38.571,38.966,38.372,38.521,164180,0
2014-07-18,36.593,36.963,36.222,36.92,4501783,0
2014-07-21,36.994,37.241,36.757,37.092,556187,0
2014-07-22,37.29,37.341,37.101,37.314,449322,0
2014-07-23,37.389,37.641,36.842,37.006,287495,0
2014-07-24,36.959,37.241,36.782,36.816,200499,0
2014-07-25,36.707,36.876,36.666,36.741,321525,0
2014-07-28,36.857,37.023,36.741,36.782,264502,0
2014-07-29,36.741,36.907,36.499,36.625,183492,0
2014-07-30,36.741,37.006,35.707,35.899,243891,0
2014-07-31,35.792,35.824,34.867,35.692,344211,0
2014-08-01,35.483,36.108,35.299,35.966,197135,0
2014-08-04,35.841,36.067,35.51,35.884,219497,0
2014-08-05,35.75,35.991,34.909,34.949,234081,0
2014-08-06,34.867,34.957,34.333,34.625,325366,0
2014-08-07,34.749,34.833,33.659,34.107,319298,0
2014-08-08,34.117,34.449,33.667,34.35,304118,0
2014-08-11,34.568,35.367,34.358,35.257,240003,0
2014-08-12,35.242,35.423,34.809,35,126098,0
2014-08-13,35.067,35.493,35.033,35.159,144759,0
2014-08-14,35.142,35.609,35.058,35.457,138633,0
2014-08-15,35.593,35.724,35.423,35.641,128143,0
2014-08-18,35.457,35.807,35.142,35.609,120236,0
2014-08-19,35.657,36.09,35.493,35.884,137523,0
2014-08-20,35.824,36.081,35.75,35.916,108724,0
2014-08-21,35.824,35.916,35.657,35.758,115320,0
2014-08-22,35.657,35.75,35.558,35.617,67414,0
2014-08-25,35.758,36.241,35.53,35.908,234679,0
2014-08-26,36.058,36.433,36.058,36.259,98012,0
2014-08-27,36.433,36.834,35.983,36.393,132848,0
2014-08-28,36.358,36.383,36.016,36.058,77475,0
2014-08-29,36.267,36.383,35.875,36.157,87723,0
2014-09-02,36.058,36.259,35.824,36.167,216029,0
2014-09-03,36.175,36.474,35.893,36.224,261915,0
2014-09-04,36.333,36.393,36.033,36.067,218836,0
2014-09-05,36.175,36.416,35.884,36.316,134464,0
2014-09-08,36.133,36.307,35.493,35.801,213957,0
2014-09-09,35.724,36.151,35.408,35.408,298448,0
2014-09-10,35.566,35.601,35.109,35.54,143482,0
2014-09-11,35.325,35.724,35.101,35.617,90691,0
2014-09-12,35.574,35.624,35.182,35.466,148282,0
2014-09-15,35.451,35.451,35.067,35.317,116943,0
2014-09-16,35.332,35.783,35.165,35.525,88485,0
2014-09-17,35.933,36.008,35.332,35.632,117192,0
2014-09-18,35.767,35.824,35.558,35.767,133650,0
2014-09-19,36.016,36.283,35.666,36.215,317375,0
2014-09-22,36.274,36.274,35.574,35.774,148667,0
2014-09-23,35.517,35.856,35.283,35.377,204338,0
2014-09-24,36.307,36.307,35.109,35.702,134468,0
2014-09-25,35.783,35.824,35.041,35.408,131544,0
2014-09-26,35.299,36.167,34.833,36.016,157261,0
2014-09-29,35.475,36.199,35.475,36.191,150401,0
2014-09-30,36.374,36.693,35.893,36.292,263748,0
2014-10-01,36.232,36.54,35.975,36.123,411843,0
2014-10-02,36.4,36.492,35.574,36.175,679007,0
2014-10-03,35.815,35.849,34.616,34.749,443579,0
2014-10-06,34.749,35.15,34.642,35.009,204106,0
2014-10-07,34.793,35,34.324,34.5,183106,0
2014-10-08,34.249,34.333,29.667,33.2,1056484,0
2014-10-09,33.093,33.142,32.359,32.608,374098,0
2014-10-10,32.401,32.483,31.11,31.442,517405,0
2014-10-13,31.243,31.315,29.993,30.093,512878,0
2014-10-14,29.841,30.302,28.71,29.511,822032,0
2014-10-15,28.192,31.176,28.058,31.041,572648,0
2014-10-16,30.64,33.07,30.108,32.571,400581,0
2014-10-17,33.003,33.114,31.941,32.331,347384,0
2014-10-20,32.291,33.242,32.246,32.91,216003,0
2014-10-21,32.994,33.778,32.892,33.548,239242,0
2014-10-22,33.58,33.753,32.985,33.096,156193,0
2014-10-23,33.342,33.778,33.148,33.48,137817,0
2014-10-24,33.412,33.76,33.25,33.404,104650,0
2014-10-27,33.333,33.429,32.451,32.638,224674,0
2014-10-28,32.602,33.726,32.321,33.708,151499,0
2014-10-29,33.708,33.862,32.494,33.404,261538,0
2014-10-30,33.207,33.778,32.503,32.587,135678,0
2014-10-31,32.756,33.48,32.392,33.395,184483,0
2014-11-03,33.301,33.699,32.867,33.266,131914,0
2014-11-04,33.172,33.225,31.473,32.036,220487,0
2014-11-05,32.036,32.749,31.542,32.299,192801,0
2014-11-06,31.873,32.315,31.381,31.466,176520,0
2014-11-07,31.439,32.458,31.124,32.306,108929,0
2014-11-10,32.401,32.706,31.627,31.917,173652,0
2014-11-11,31.797,32.274,31.466,32.266,255193,0
2014-11-12,31.847,32.79,31.847,32.587,154736,0
2014-11-13,32.51,32.58,30.929,32.485,357965,0
2014-11-14,32.665,33.104,32.172,32.375,155317,0
2014-11-17,32.458,33.132,32.121,32.587,149355,0
2014-11-18,32.647,33.395,32.426,33.003,160263,0
2014-11-19,32.944,33.378,32.799,33.139,251010,0
2014-11-20,32.97,33.801,32.375,32.756,326077,0
2014-11-21,33.266,33.801,32.756,33.275,666315,0
2014-11-24,33.404,33.792,33.096,33.522,301659,0
2014-11-25,33.548,33.785,31.917,32.884,493261,0
2014-11-26,32.823,33.07,32.291,32.86,490012,0
2014-11-28,32.331,32.468,30.436,30.608,401594,0
2014-12-01,29.986,31.075,29.419,31.014,605961,0
2014-12-02,30.701,32.434,29.885,31.781,590540,0
2014-12-03,31.883,32.546,31.329,32.401,275365,0
2014-12-04,32.299,33.139,31.917,33.089,318338,0
2014-12-05,33.198,33.554,32.594,33.522,299548,0
2014-12-08,33.158,33.351,31.645,33.172,477309,0
2014-12-09,32.681,33.48,32.212,32.994,473070,0
2014-12-10,32.58,32.647,31.507,32.34,536665,0
2014-12-11,32.34,33.361,32.018,33.25,611533,0
2014-12-12,32.91,33.158,31.956,32.468,571256,0
2014-12-15,33.132,33.515,31.948,32.776,504525,0
2014-12-16,32.266,34.712,31.941,32.766,700529,0
2014-12-17,32.756,34.533,32.687,33.954,369757,0
2014-12-18,34.575,35.001,33.835,34.712,623513,0
2014-12-19,34.712,37.099,34.533,36.955,1185265,0
2014-12-22,36.784,36.819,35.111,36.096,521537,0
2014-12-23,36.029,36.811,35.597,36.251,378516,0
2014-12-24,35.689,36.046,34.696,35.739,242740,0
2014-12-26,35.612,36.674,34.899,36.105,486509,0
2014-12-29,36.121,36.284,35.186,36.029,397895,0
2014-12-30,35.758,36.531,35.033,36.206,342407,0
2014-12-31,36.063,36.632,35.612,36.537,488215,0
2015-01-02,36.36,36.75,35.765,36.46,301848,0
2015-01-05,36.241,36.259,34.957,36.011,483177,0
2015-01-06,35.953,36.259,34.329,35.926,424104,0
2015-01-07,36.513,36.86,34.932,35.272,377127,0
2015-01-08,35.587,35.876,34.907,35.262,648755,0
2015-01-09,35.262,35.578,34.677,35.213,285944,0
2015-01-12,34.78,35.33,33.571,34.644,442446,0
2015-01-13,34.93,35.008,32.975,33.995,597887,0
2015-01-14,33.442,34.349,33.208,34.126,353256,0
2015-01-15,34.496,34.589,33.467,34.245,413896,0
2015-01-16,34.419,34.884,34.03,34.653,486594,0
2015-01-20,33.978,34.505,33.616,33.641,194392,0
2015-01-21,33.521,34.357,33.512,34.177,203416,0
2015-01-22,34.332,34.531,33.399,33.503,250642,0
2015-01-23,33.459,33.539,33.009,33.39,265858,0
2015-01-26,33.372,33.718,32.959,33.39,490462,0
2015-01-27,33.208,33.96,33.148,33.372,439805,0
2015-01-28,33.449,34.194,33.199,33.459,601841,0
2015-01-29,33.597,33.641,32.293,33.061,383746,0
2015-01-30,32.871,33.103,32.075,32.213,250574,0
2015-02-02,32.422,32.525,31.557,31.981,284514,0
2015-02-03,31.981,32.697,31.799,31.895,256862,0
2015-02-04,31.842,32.63,31.47,32.284,225648,0
2015-02-05,32.284,33.39,32.284,33.244,400020,0
2015-02-06,33.449,33.788,32.655,32.871,166294,0
2015-02-09,33.018,33.718,32.855,33.103,591050,0
2015-02-10,33.244,33.658,32.593,33.658,203421,0
2015-02-11,33.539,33.924,33.036,33.078,120945,0
2015-02-12,33.167,33.467,32.768,32.82,231071,0
2015-02-13,32.94,34.126,32.793,33.684,252761,0
2015-02-17,33.65,33.91,33.424,33.539,473257,0
2015-02-18,33.616,33.804,33.372,33.616,407698,0
2015-02-19,33.416,33.699,33.189,33.424,333912,0
2015-02-20,33.321,33.459,32.559,32.638,200548,0
2015-02-23,32.611,33.009,32.172,32.172,438086,0
2015-02-24,32.293,32.293,32.007,32.165,195602,0
2015-02-25,32.155,32.406,31.645,31.685,442072,0
2015-02-26,31.729,31.842,31.4,31.582,481721,0
2015-02-27,31.739,32.258,31.601,32.034,342442,0
2015-03-02,32.091,32.155,31.842,31.972,509617,0
2015-03-03,32.085,32.593,31.739,31.833,500479,0
2015-03-04,31.85,32.203,31.557,31.645,314260,0
2015-03-05,31.539,32.379,31.4,31.895,172456,0
2015-03-06,31.72,32.135,31.462,31.582,236648,0
2015-03-09,31.729,31.756,30.649,30.83,746149,0
2015-03-10,30.658,31.03,30.26,30.408,412459,0
2015-03-11,30.476,30.95,30.295,30.848,338895,0
2015-03-12,30.941,31.358,30.554,31.142,163320,0
2015-03-13,31.073,31.211,30.64,31.082,264524,0
2015-03-16,30.855,30.855,30.149,30.521,452245,0
2015-03-17,30.399,30.578,30.019,30.502,411996,0
2015-03-18,30.12,30.892,29.509,30.805,676288,0
2015-03-19,30.545,30.578,29.793,30.362,569068,0
2015-03-20,30.658,31.219,30.149,30.571,1963748,0
2015-03-23,30.597,30.717,29.836,29.843,347918,0
2015-03-24,29.948,30.91,29.843,30.511,287080,0
2015-03-25,30.701,31.03,30.564,30.762,257931,0
2015-03-26,31.004,31.877,30.91,31.858,287196,0
2015-03-27,31.877,31.904,31.367,31.748,215136,0
2015-03-30,31.858,32.1,31.489,32.057,206344,0
2015-03-31,31.868,32.316,31.678,32.293,166757,0
2015-04-01,32.334,32.638,32.248,32.593,219761,0
2015-04-02,32.593,33.121,32.534,32.967,271925,0
2015-04-06,33.018,33.503,32.474,32.516,191886,0
2015-04-07,32.551,33.061,32.302,32.343,185682,0
2015-04-08,32.334,32.455,31.824,32.11,188533,0
2015-04-09,32.303,32.894,32.18,32.551,194029,0
2015-04-10,32.806,33.476,32.657,33.22,204615,0
2015-04-13,33.23,33.476,32.852,32.868,113485,0
2015-04-14,33.036,33.23,32.569,32.772,126196,0
2015-04-15,32.876,33.397,32.736,33.24,170007,0
2015-04-16,33.123,33.448,32.788,32.868,158229,0
2015-04-17,32.675,33.045,31.749,32.136,209606,0
2015-04-20,32.136,32.815,31.722,32.251,139795,0
2015-04-21,32.197,32.822,32.074,32.682,199396,0
2015-04-22,32.822,33.688,32.806,33.256,245476,0
2015-04-23,33.256,34.234,33.193,34.145,245579,0
2015-04-24,34.224,35.892,33.669,35.854,890392,0
2015-04-27,34.365,34.754,33.3,34.005,450532,0
2015-04-28,34.058,34.234,33.713,34.102,134025,0
2015-04-29,34.013,34.453,33.933,34.365,116548,0
2015-04-30,34.402,35.15,34.139,34.735,162622,0
2015-05-01,34.807,35.854,34.516,35.776,242855,0
2015-05-04,35.405,35.688,34.931,34.983,402414,0
2015-05-05,35.203,35.467,34.139,34.19,139814,0
2015-05-06,34.314,34.314,33.581,33.854,156865,0
2015-05-07,33.695,33.933,32.948,33.379,150906,0
2015-05-08,33.768,33.768,32.578,32.752,258404,0
2015-05-11,32.736,32.736,31.959,32.489,198142,0
2015-05-12,32.551,32.999,32.165,32.515,158804,0
2015-05-13,32.357,32.999,32.074,32.224,159104,0
2015-05-14,32.489,32.981,31.661,32.12,202343,0
2015-05-15,32.427,32.902,32.136,32.384,242496,0
2015-05-18,32.261,32.384,31.616,31.828,256915,0
2015-05-19,31.573,31.635,31.062,31.193,410586,0
2015-05-20,31.237,31.635,30.684,30.886,248417,0
2015-05-21,30.928,31.388,30.666,31.264,152182,0
2015-05-22,31.256,31.59,31.106,31.547,265439,0
2015-05-26,31.459,31.503,30.867,31.264,148574,0
2015-05-27,31.159,31.573,31.062,31.52,161376,0
2015-05-28,31.439,31.538,30.734,31.193,182423,0
2015-05-29,31.115,31.404,30.725,30.895,188951,0
2015-06-01,30.895,30.955,30.295,30.7,204630,0
2015-06-02,30.345,31.176,30.345,30.858,128635,0
2015-06-03,30.867,31.009,30.454,30.479,151616,0
2015-06-04,30.355,30.489,29.792,29.961,186680,0
2015-06-05,29.934,30.26,29.644,30.136,229351,0
2015-06-08,29.961,30.163,29.396,29.713,226399,0
2015-06-09,29.758,30.056,29.66,29.81,128698,0
2015-06-10,29.81,29.873,28.912,29.273,352317,0
2015-06-11,29.122,29.573,28.921,29.536,254980,0
2015-06-12,29.361,29.686,29.078,29.405,195194,0
2015-06-15,29.114,30.216,28.797,30.033,300166,0
2015-06-16,30.04,30.242,29.563,29.669,164893,0
2015-06-17,29.686,30.26,29.573,30.163,173857,0
2015-06-18,30.206,30.965,30.074,30.384,191447,0
2015-06-19,30.402,30.479,29.371,29.441,492068,0
2015-06-22,29.616,30.102,29.423,29.713,171134,0
2015-06-23,29.758,30.048,29.677,29.908,127436,0
2015-06-24,29.951,29.961,29.228,29.316,106674,0
2015-06-25,29.301,29.607,29.087,29.502,146734,0
2015-06-26,29.475,29.502,28.515,29.388,192583,0
2015-06-29,29.194,29.194,28.26,28.648,256928,0
2015-06-30,28.639,28.77,27.881,28.374,302888,0
2015-07-01,28.207,28.365,27.212,27.422,235365,0
2015-07-02,27.422,27.8,27.317,27.44,202795,0
2015-07-06,27.298,28.383,27.025,28.243,259309,0
2015-07-07,28.252,28.461,27.219,27.907,169546,0
2015-07-08,27.679,28.154,26.532,26.779,242855,0
2015-07-09,26.998,27.749,26.998,27.079,266347,0
2015-07-10,27.332,28.233,26.996,28.187,313177,0
2015-07-13,28.233,28.512,27.664,28.261,136515,0
2015-07-14,28.178,28.404,27.276,28.135,217115,0
2015-07-15,28.233,28.277,27.421,27.683,144060,0
2015-07-16,27.701,27.818,27.061,27.196,298542,0
2015-07-17,27.133,27.313,26.7,26.98,299427,0
2015-07-20,26.954,26.954,26.15,26.719,429513,0
2015-07-21,26.655,27.332,26.16,26.736,371401,0
2015-07-22,26.7,27.106,25.483,25.509,409772,0
2015-07-23,25.383,25.887,24.816,24.86,278356,0
2015-07-24,24.933,25.96,24.816,25.42,256288,0
2015-07-27,25.138,25.301,24.391,25.022,218249,0
2015-07-28,25.204,26.338,25.194,25.879,263719,0
2015-07-29,25.734,26.682,25.33,26.131,1129618,0
2015-07-30,25.879,26.14,24.572,25.7,431619,0
2015-07-31,25.834,26.006,24.572,24.807,317948,0
2015-08-03,24.642,24.915,23.517,24.114,388119,0
2015-08-04,24.165,24.591,23.389,23.534,284345,0
2015-08-05,23.706,24.328,21.64,22.164,463891,0
2015-08-06,22.561,23.29,21.678,22.119,467170,0
2015-08-07,22.372,25.503,22.372,24.13,528656,0
2015-08-10,24.347,25.257,23.941,25.013,464334,0
2015-08-11,25.013,25.275,24.634,25.158,282000,0
2015-08-12,25.158,26.014,24.923,25.853,244309,0
2015-08-13,25.887,25.917,25.051,25.428,172005,0
2015-08-14,25.798,26.122,25.185,25.619,169897,0
2015-08-17,25.7,25.988,25.33,25.392,182761,0
2015-08-18,25.265,25.357,24.624,24.672,262721,0
2015-08-19,24.601,24.735,23.688,23.886,324933,0
2015-08-20,23.446,23.76,22.969,23.237,356429,0
2015-08-21,22.859,23.22,22.381,22.589,280907,0
2015-08-24,21.036,21.912,20.631,21.011,429053,0
2015-08-25,21.731,22.894,21.731,22.074,370070,0
2015-08-26,22.418,22.615,21.802,22.571,404671,0
2015-08-27,22.885,24.13,22.768,23.564,336134,0
2015-08-28,23.507,25.212,23.498,24.356,294327,0
2015-08-31,23.823,24.681,23.183,23.977,222130,0
2015-09-01,23.446,23.743,22.832,22.969,191190,0
2015-09-02,23.019,23.22,22.678,22.814,175886,0
2015-09-03,22.851,23.589,22.768,23.085,183317,0
2015-09-04,22.804,23.456,22.632,23.112,256842,0
2015-09-08,23.22,23.589,22.687,22.985,291996,0
2015-09-09,23.147,23.564,22.75,22.786,148604,0
2015-09-10,22.795,24.23,22.795,23.463,348232,0
2015-09-11,23.211,23.669,22.994,23.57,335026,0
2015-09-14,23.534,24.321,23.309,23.735,467218,0
2015-09-15,23.669,24.616,23.669,24.148,396686,0
2015-09-16,24.212,25.231,24.165,24.347,477976,0
2015-09-17,24.428,25.231,23.805,24.517,547020,0
2015-09-18,24.491,24.491,23.446,23.669,1324800,0
2015-09-21,23.949,24.527,23.264,23.616,345005,0
2015-09-22,23.247,23.986,23.067,23.23,286673,0
2015-09-23,23.29,23.778,23.002,23.047,201171,0
2015-09-24,22.985,23.01,21.19,22.082,511329,0
2015-09-25,22.218,22.389,21.624,21.794,311406,0
2015-09-28,21.551,21.597,19.865,20.667,599374,0
2015-09-29,20.714,21.279,20.397,20.486,281017,0
2015-09-30,20.486,21.831,20.452,21.569,484964,0
2015-10-01,21.812,21.948,20.92,21.372,325267,0
2015-10-02,21.279,22.119,21.182,21.731,388923,0
2015-10-05,22.074,23.147,22.002,22.804,307232,0
2015-10-06,22.903,24.292,22.903,23.517,301755,0
2015-10-07,23.977,24.382,23.127,24.273,289558,0
2015-10-08,24.283,24.571,24.135,24.22,205877,0
2015-10-09,24.505,25.034,24.238,24.442,382268,0
2015-10-12,24.442,24.571,23.488,23.663,392590,0
2015-10-13,23.432,23.85,23.237,23.237,201342,0
2015-10-14,23.265,24.126,23.191,23.811,250920,0
2015-10-15,23.84,24.042,23.144,23.932,139772,0
2015-10-16,24.042,24.099,23.321,23.774,150467,0
2015-10-19,23.533,24.118,23.144,23.774,288808,0
2015-10-20,23.774,24.488,23.681,23.859,128886,0
2015-10-21,23.729,24.162,23.393,23.478,202099,0
2015-10-22,23.496,23.57,22.765,22.971,242603,0
2015-10-23,22.885,23.23,22.424,22.894,220782,0
2015-10-26,22.783,22.988,22.367,22.894,379459,0
2015-10-27,22.45,22.654,21.923,22.572,293694,0
2015-10-28,22.59,23.46,22.219,23.043,229533,0
2015-10-29,22.728,23.321,22.728,23.09,116116,0
2015-10-30,23.23,23.23,22.349,22.997,225105,0
2015-11-02,22.961,23.432,22.59,23.163,130508,0
2015-11-03,23.191,23.894,23.052,23.739,292506,0
2015-11-04,23.739,24.385,23.488,23.69,267731,0
2015-11-05,23.496,24.293,22.737,23.237,376649,0
2015-11-06,22.971,23.932,22.868,23.283,182761,0
2015-11-09,23.283,23.376,22.459,22.645,270068,0
2015-11-10,22.497,22.868,22.394,22.487,152951,0
2015-11-11,22.572,22.654,21.895,22.219,278355,0
2015-11-12,21.951,22.367,21.635,21.728,162778,0
2015-11-13,21.811,22.663,21.599,22.376,219704,0
2015-11-16,22.404,23.109,22.404,22.737,182114,0
2015-11-17,22.682,22.877,21.663,22.054,236554,0
2015-11-18,22.275,22.868,21.618,22.228,184922,0
2015-11-19,22.237,22.349,21.792,21.941,169799,0
2015-11-20,21.978,22.163,21.626,21.783,148197,0
2015-11-23,21.811,22.312,21.599,21.618,173148,0
2015-11-24,21.599,22.219,21.571,21.626,175525,0
2015-11-25,21.524,21.757,20.969,21.034,286242,0
2015-11-27,21.034,21.663,20.646,21.524,85872,0
2015-11-30,21.293,21.514,20.914,21.017,280300,0
2015-12-01,21.025,21.117,20.192,20.376,392459,0
2015-12-02,20.256,20.367,19.517,20.007,609037,0
2015-12-03,20.136,20.367,19.303,19.609,382837,0
2015-12-04,19.442,19.58,18.228,18.812,566863,0
2015-12-07,18.117,18.192,16.136,16.407,789485,0
2015-12-08,15.95,17.248,15.749,16.85,507845,0
2015-12-09,16.905,18.276,16.637,17.979,603483,0
2015-12-10,17.96,18.414,16.989,16.998,397064,0
2015-12-11,16.684,17.081,16.127,16.21,472999,0
2015-12-14,16.07,16.563,15.415,15.941,557274,0
2015-12-15,15.979,17.535,15.979,17.173,574967,0
2015-12-16,17.238,17.35,16.387,17.015,642585,0
2015-12-17,11.86,12.017,8.1471,8.3414,8026953,0
2015-12-18,8.6376,9.536,8.4433,9.4155,3439753,0
2015-12-21,9.3509,11.664,9.1748,11.239,2820500,0
2015-12-22,11.239,12.249,10.989,12.219,1881839,0
2015-12-23,12.324,12.776,12.176,12.656,1250062,0
2015-12-24,12.478,12.878,12.369,12.768,537225,0
2015-12-28,12.546,13.063,12.414,12.971,1143534,0
2015-12-29,12.813,13.1,11.712,12.258,933510,0
2015-12-30,11.87,12.229,11.821,12.083,502232,0
2015-12-31,11.998,12.324,11.786,12.176,817358,0
2016-01-04,12.176,12.859,11.878,12.758,512037,0
2016-01-05,12.647,12.667,11.821,12.147,548112,0
2016-01-06,12.007,12.478,11.831,11.943,476404,0
2016-01-07,11.796,11.85,10.998,11.248,550864,0
2016-01-08,11.248,11.332,10.637,11.082,479369,0
2016-01-11,11.054,11.11,10.221,10.443,769762,0
2016-01-12,10.369,10.693,9.3235,9.684,904614,0
2016-01-13,9.859,10.129,9.4805,9.767,464878,0
2016-01-14,9.804,10.267,9.3869,10.009,631355,0
2016-01-15,9.563,9.655,9.1276,9.25,498920,0
2016-01-19,9.2943,9.4339,8.5635,8.7856,579502,0
2016-01-20,8.3878,8.5821,7.3324,8.1192,1121573,0
2016-01-21,8.0082,8.9151,8.0082,8.8136,892804,0
2016-01-22,9.4438,10.155,9.193,10.138,931597,0
2016-01-25,9.981,10.221,9.601,9.878,528399,0
2016-01-26,10.184,10.453,9.878,10.379,678872,0
2016-01-27,10.425,10.758,10.063,10.164,404070,0
2016-01-28,10.713,10.713,10.044,10.184,448908,0
2016-01-29,10.276,10.703,10.185,10.665,287267,0
2016-02-01,10.405,11.017,10.323,10.877,636597,0
2016-02-02,10.574,10.646,10.267,10.425,652300,0
2016-02-03,10.707,11.04,10.228,10.931,535200,0
2016-02-04,11.081,11.484,10.742,10.865,307321,0
2016-02-05,10.799,11.128,10.527,10.959,181649,0
2016-02-08,10.726,11.006,10.283,10.968,431895,0
2016-02-09,10.602,10.873,9.712,9.993,453311,0
2016-02-10,9.955,10.128,9.544,9.796,369183,0
2016-02-11,9.3741,9.787,9.2894,9.561,259275,0
2016-02-12,9.834,10.274,9.628,10.003,221103,0
2016-02-16,10.2,10.312,9.965,10.106,309829,0
2016-02-17,10.312,10.443,9.955,10.425,441680,0
2016-02-18,10.312,10.621,10.087,10.106,1038320,0
2016-02-19,10.097,10.191,9.4409,9.4676,503945,0
2016-02-22,9.702,9.96,9.693,9.919,438276,0
2016-02-23,9.628,9.825,9.1958,9.2151,414283,0
2016-02-24,9.0929,9.1775,8.8776,9.1024,585906,0
2016-02-25,9.2151,9.2441,8.7275,9.1306,380670,0
2016-02-26,9.2797,9.768,9.2797,9.4964,319838,0
2016-02-29,9.544,9.637,9.3928,9.59,324348,0
2016-03-01,9.571,9.927,9.4027,9.871,461183,0
2016-03-02,9.628,10.508,9.628,10.443,592584,0
2016-03-03,10.536,10.717,10.34,10.566,331913,0
2016-03-04,10.658,10.687,10.265,10.536,422977,0
2016-03-07,10.546,11.222,10.508,11.184,985808,0
2016-03-08,11.09,11.193,10.283,10.566,578750,0
2016-03-09,10.79,10.883,10.453,10.78,298105,0
2016-03-10,10.78,10.838,10.499,10.527,414553,0
2016-03-11,10.658,10.959,10.434,10.687,738853,0
2016-03-14,10.762,11.84,10.762,11.474,1092048,0
2016-03-15,11.352,11.568,11.071,11.343,418907,0
2016-03-16,11.409,12.936,11.372,12.861,1650369,0
2016-03-17,12.871,13.18,12.553,13.059,1106494,0
2016-03-18,13.18,13.874,12.29,12.495,2565123,0
2016-03-21,12.608,12.608,11.624,12.008,636001,0
2016-03-22,11.953,12.233,11.775,12.179,195580,0
2016-03-23,11.963,12.085,11.184,11.184,286999,0
2016-03-24,11.023,11.624,10.847,11.484,435102,0
2016-03-28,11.652,11.652,10.968,11.203,332545,0
2016-03-29,10.996,11.474,10.726,11.465,565770,0
2016-03-30,11.7,12.037,11.364,11.409,393270,0
2016-03-31,11.362,11.933,11.362,11.888,476662,0
2016-04-01,11.504,11.588,11.071,11.343,496734,0
2016-04-04,11.362,11.558,11.137,11.213,396923,0
2016-04-05,11.099,11.297,10.922,11.137,330654,0
2016-04-06,11.259,11.484,11.146,11.315,266694,0
2016-04-07,11.324,11.606,11.114,11.174,409597,0
2016-04-08,11.484,11.99,11.399,11.69,606276,0
2016-04-11,11.811,12.345,11.794,11.897,362033,0
2016-04-12,12.046,12.46,11.924,12.336,216451,0
2016-04-13,12.403,12.684,12.375,12.45,332967,0
2016-04-14,12.515,12.707,12.365,12.637,263518,0
2016-04-15,12.46,12.627,12.205,12.205,378026,0
2016-04-18,11.905,12.45,11.597,12.355,230808,0
2016-04-19,12.515,13.049,12.494,12.627,379766,0
2016-04-20,12.525,13.2,12.525,12.956,482406,0
2016-04-21,12.984,13.237,12.9,13.116,582394,0
2016-04-22,13.312,13.753,13.049,13.424,845882,0
2016-04-25,13.583,13.583,12.721,12.871,514144,0
2016-04-26,13.039,13.2,12.656,13.171,414286,0
2016-04-27,13.257,13.664,12.973,13.293,467727,0
2016-04-28,13.332,13.474,12.954,13.134,431116,0
2016-04-29,13.161,13.352,12.915,13.01,200187,0
2016-05-02,13.115,13.131,12.735,12.924,403160,0
2016-05-03,12.66,12.66,12.101,12.396,281954,0
2016-05-04,12.376,12.631,11.987,12.262,487140,0
2016-05-05,12.518,12.697,12.021,12.386,289433,0
2016-05-06,12.272,12.842,12.272,12.585,293499,0
2016-05-09,12.423,12.906,11.968,12.831,391275,0
2016-05-10,12.84,13.465,12.84,13.077,532624,0
2016-05-11,13.029,13.342,12.631,13.18,206265,0
2016-05-12,13.257,13.427,12.887,13.257,253483,0
2016-05-13,13.228,13.54,12.973,13.228,328312,0
2016-05-16,13.37,13.97,13.271,13.891,549557,0
2016-05-17,13.778,14.222,13.578,14.148,273422,0
2016-05-18,14.108,14.161,13.682,13.739,399459,0
2016-05-19,13.417,13.929,13.067,13.702,336440,0
2016-05-20,13.71,13.985,13.408,13.436,225491,0
2016-05-23,13.323,13.436,13.115,13.209,407077,0
2016-05-24,13.161,13.284,12.954,13.257,374027,0
2016-05-25,13.379,13.749,13.313,13.606,204464,0
2016-05-26,13.778,13.778,13.266,13.323,177208,0
2016-05-27,13.2,13.352,13.171,13.323,266564,0
2016-05-31,13.361,13.606,13.02,13.228,898185,0
2016-06-01,13.161,13.161,12.735,12.983,383833,0
2016-06-02,12.849,12.849,12.556,12.774,285233,0
2016-06-03,12.868,12.944,12.45,12.755,857615,0
2016-06-06,12.849,13.293,12.783,13.218,285525,0
2016-06-07,13.238,13.361,13.115,13.134,294449,0
2016-06-08,13.323,13.352,13.058,13.2,296000,0
2016-06-09,12.887,13.038,12.612,12.641,460760,0
2016-06-10,12.413,12.547,11.483,11.704,524107,0
2016-06-13,11.418,11.647,11.021,11.07,372905,0
2016-06-14,10.889,11.035,10.133,10.501,516879,0
2016-06-15,10.529,10.642,10.217,10.273,439893,0
2016-06-16,10.159,10.159,9.753,10.038,446503,0
2016-06-17,10.133,11.173,10.133,11.05,2155097,0
2016-06-20,11.173,11.315,10.833,10.851,221846,0
2016-06-21,10.756,11.013,10.691,10.814,300702,0
2016-06-22,10.869,10.984,10.633,10.681,321947,0
2016-06-23,10.833,11.202,10.833,11.183,334606,0
2016-06-24,10.661,10.994,10.416,10.879,281074,0
2016-06-27,10.691,10.691,10.018,10.159,261784,0
2016-06-28,10.501,10.684,10.435,10.558,250163,0
2016-06-29,10.711,10.856,10.482,10.814,434202,0
2016-06-30,10.775,10.775,10.529,10.651,159169,0
2016-07-01,10.587,10.937,10.568,10.766,250399,0
2016-07-05,10.558,10.751,9.942,10.159,306494,0
2016-07-06,10.084,10.406,9.989,10.217,328124,0
2016-07-07,10.331,10.406,9.857,9.942,195946,0
2016-07-08,10.104,10.336,9.971,10.264,239270,0
2016-07-11,10.396,10.568,10.34,10.519,184551,0
2016-07-12,10.721,11.148,10.721,10.994,420215,0
2016-07-13,10.984,11.079,10.529,10.633,348359,0
2016-07-14,10.756,10.984,10.661,10.824,194951,0
2016-07-15,10.775,10.889,10.596,10.642,169407,0
2016-07-18,10.568,10.889,10.416,10.869,385116,0
2016-07-19,10.869,10.869,10.548,10.671,263013,0
2016-07-20,10.548,10.756,10.444,10.577,196462,0
2016-07-21,10.596,11.003,10.532,10.633,224815,0
2016-07-22,10.651,10.735,10.473,10.538,190920,0
2016-07-25,10.463,10.538,10.34,10.426,174703,0
2016-07-26,10.416,10.51,10.227,10.245,353737,0
2016-07-27,10.217,10.504,10.149,10.273,334434,0
2016-07-28,10.273,10.428,9.718,9.765,552321,0
2016-07-29,9.747,9.871,9.698,9.785,605793,0
2016-08-01,9.728,9.765,9.4776,9.554,292513,0
2016-08-02,9.593,9.698,9.0845,9.1133,487480,0
2016-08-03,9.1037,9.4776,9.0942,9.4105,604155,0
2016-08-04,9.593,10.36,9.545,10.293,585388,0
2016-08-05,10.37,11.061,10.293,10.888,836117,0
2016-08-08,11.061,12.23,10.994,11.79,700586,0
2016-08-09,11.655,12.025,11.59,11.828,410219,0
2016-08-10,11.867,12.27,11.808,11.963,279866,0
2016-08-11,12.039,12.328,11.953,12.184,330058,0
2016-08-12,12.26,12.307,11.896,12.02,306714,0
2016-08-15,12.115,12.816,12.029,12.673,381414,0
2016-08-16,12.634,12.826,12.23,12.24,266765,0
2016-08-17,12.279,12.519,11.963,12.452,299681,0
2016-08-18,12.951,12.951,12.355,12.577,345670,0
2016-08-19,12.567,12.658,12.404,12.595,257875,0
2016-08-22,12.423,12.916,12.23,12.845,300681,0
2016-08-23,12.864,13.286,12.806,12.835,351706,0
2016-08-24,12.624,13.18,12.519,12.614,278596,0
2016-08-25,12.538,12.787,12.433,12.538,169259,0
2016-08-26,12.567,12.796,12.385,12.604,192453,0
2016-08-29,12.595,12.706,12.452,12.558,201288,0
2016-08-30,12.548,12.701,12.485,12.644,210095,0
2016-08-31,12.375,12.644,12.298,12.404,274634,0
2016-09-01,12.289,12.548,12.164,12.184,202802,0
2016-09-02,12.289,12.739,12.22,12.604,276374,0
2016-09-06,12.644,13.056,12.567,13.027,318786,0
2016-09-07,13.008,13.104,12.779,12.806,356034,0
2016-09-08,12.903,13.767,12.903,13.497,554099,0
2016-09-09,14.188,15.167,13.871,14.6,2843817,0
2016-09-12,14.591,14.908,13.92,14.226,1007568,0
2016-09-13,14.151,14.151,13.411,13.632,707459,0
2016-09-14,13.602,13.929,13.469,13.622,389081,0
2016-09-15,13.669,13.717,13.43,13.622,383116,0
2016-09-16,13.459,13.901,13.344,13.717,883707,0
2016-09-19,13.871,14.062,13.43,13.478,331045,0
2016-09-20,13.43,13.565,13.239,13.286,456581,0
2016-09-21,13.507,13.938,13.3,13.612,600436,0
2016-09-22,13.814,14.246,13.708,14.036,403880,0
2016-09-23,14.026,14.428,13.911,13.938,207230,0
2016-09-26,14.026,14.571,13.786,13.823,380587,0
2016-09-27,13.669,14.16,13.602,13.891,342636,0
2016-09-28,14.091,14.39,13.881,14.38,595788,0
2016-09-29,14.39,14.571,14.026,14.206,306784,0
2016-09-30,14.456,14.686,14.111,14.514,481631,0
2016-10-03,14.524,15.358,14.419,15.292,540193,0
2016-10-04,15.348,16.25,15.272,15.358,622028,0
2016-10-05,15.55,15.55,15.042,15.262,553154,0
2016-10-06,15.388,15.397,14.945,15.061,385204,0
2016-10-07,15.07,15.531,14.937,15.272,268819,0
2016-10-10,15.531,15.837,15.262,15.417,460084,0
2016-10-11,15.319,15.344,14.798,14.974,258537,0
2016-10-12,14.908,15.292,14.668,14.908,216352,0
2016-10-13,14.726,14.769,14.428,14.629,284152,0
2016-10-14,14.716,15.003,14.646,14.696,160339,0
2016-10-17,14.581,14.868,14.246,14.39,167604,0
2016-10-18,14.534,14.965,14.438,14.918,239214,0
2016-10-19,15.013,15.224,14.581,14.821,278634,0
2016-10-20,14.534,15.061,14.534,14.965,180686,0
2016-10-21,14.965,15.013,14.534,14.773,176744,0
2016-10-24,14.677,15.541,14.677,15.397,561039,0
2016-10-25,15.302,15.397,14.821,14.821,252066,0
2016-10-26,14.773,15.013,14.629,15.013,377102,0
2016-10-27,15.061,15.157,14.341,14.438,230548,0
2016-10-28,14.39,14.677,14.054,14.197,261721,0
2016-10-31,14.054,14.276,13.669,14.197,651364,0
2016-11-01,14.341,14.629,13.574,13.717,478495,0
2016-11-02,13.708,13.757,12.648,12.982,741413,0
2016-11-03,13.466,14.968,12.885,13.128,483111,0
2016-11-04,13.128,13.684,12.885,13.224,299346,0
2016-11-07,13.611,13.903,13.272,13.369,207600,0
2016-11-08,13.272,13.466,12.788,12.885,439003,0
2016-11-09,12.739,13.611,12.696,13.321,263788,0
2016-11-10,13.466,13.563,12.788,13.079,374637,0
2016-11-11,13.03,13.321,12.852,13.079,233825,0
2016-11-14,13.224,13.708,13.219,13.611,202930,0
2016-11-15,13.708,14.095,13.593,13.661,208965,0
2016-11-16,13.563,13.853,13.417,13.417,254907,0
2016-11-17,13.417,13.708,12.885,12.982,257144,0
2016-11-18,13.079,13.708,12.933,13.611,304340,0
2016-11-21,13.757,14.677,13.611,14.241,437988,0
2016-11-22,14.387,14.677,13.999,14.095,426352,0
2016-11-23,14.145,14.677,13.95,14.58,415463,0
2016-11-25,14.387,14.677,14.048,14.048,145927,0
2016-11-28,14.145,14.387,13.466,14.29,475219,0
2016-11-29,13.95,14.241,13.853,13.95,464792,0
2016-11-30,14.532,15.259,14.387,14.87,630559,0
2016-12-01,15.065,15.355,14.677,14.726,605529,0
2016-12-02,14.677,15.162,14.532,15.065,414009,0
2016-12-05,15.162,15.451,15.016,15.259,470329,0
2016-12-06,15.259,15.839,15.016,15.597,413174,0
2016-12-07,15.597,15.792,14.774,15.307,367265,0
2016-12-08,15.162,15.792,15.065,15.549,402010,0
2016-12-09,15.597,15.597,14.87,15.162,447127,0
2016-12-12,15.162,15.234,14.435,14.774,862048,0
2016-12-13,14.87,14.87,14.193,14.628,598214,0
2016-12-14,14.58,14.677,14.024,14.241,467461,0
2016-12-15,14.095,14.483,13.853,14.048,532458,0
2016-12-16,14.364,14.92,14.095,14.726,2271706,0
2016-12-19,14.774,14.822,14.193,14.387,465835,0
2016-12-20,14.387,14.677,14.145,14.29,311328,0
2016-12-21,14.29,14.337,13.95,14.145,350045,0
2016-12-22,14.145,14.532,13.903,14.337,319552,0
2016-12-23,14.435,14.532,13.563,14.048,419489,0
2016-12-27,14.095,14.145,13.611,13.757,289810,0
2016-12-28,13.757,13.853,13.611,13.757,200463,0
2016-12-29,13.661,13.757,13.369,13.515,476654,0
2016-12-30,13.515,14.024,13.417,13.999,393912,0
2017-01-03,14.048,14.29,13.805,13.95,311210,0
2017-01-04,14.048,14.435,13.903,14.337,370297,0
2017-01-05,14.387,14.774,14.337,14.58,399490,0
2017-01-06,14.58,14.92,14.387,14.774,293059,0
2017-01-09,14.628,15.016,14.483,14.726,251661,0
2017-01-10,14.628,14.802,14.29,14.337,297405,0
2017-01-11,14.483,14.895,14.241,14.774,238203,0
2017-01-12,14.822,14.968,14.628,14.774,296582,0
2017-01-13,14.774,15.016,14.706,14.774,261605,0
2017-01-17,14.822,15.693,14.822,15.404,1373913,0
2017-01-18,15.355,16.18,15.069,15.985,547437,0
2017-01-19,15.935,17.05,15.888,16.711,661738,0
2017-01-20,16.857,17.099,16.347,16.518,455689,0
2017-01-23,16.518,17.68,16.518,17.05,680386,0
2017-01-24,17.099,19.133,17.05,18.6,1184043,0
2017-01-25,18.843,19.279,17.825,18.067,915811,0
2017-01-26,18.358,18.698,17.874,18.166,438365,0
2017-01-27,18.02,18.698,17.97,18.02,457464,0
2017-01-30,18.067,18.166,17.462,17.583,471460,0
2017-01-31,17.68,17.923,17.438,17.632,263978,0
2017-02-01,17.866,18.16,17.525,18.061,300634,0
2017-02-02,18.061,18.11,17.525,17.817,274459,0
2017-02-03,17.916,18.793,17.916,18.207,595407,0
2017-02-06,18.452,18.598,18.207,18.404,374552,0
2017-02-07,18.452,18.598,17.92,18.061,260833,0
2017-02-08,17.817,18.11,17.573,17.573,291987,0
2017-02-09,17.573,18.061,17.573,18.013,352227,0
2017-02-10,18.013,18.549,17.72,18.404,463066,0
2017-02-13,18.013,18.647,18.013,18.549,253868,0
2017-02-14,18.501,18.94,18.404,18.647,296836,0
2017-02-15,18.549,18.94,18.452,18.745,209900,0
2017-02-16,18.696,19.135,18.549,18.598,649796,0
2017-02-17,18.452,18.696,18.013,18.207,309197,0
2017-02-21,18.207,18.647,18.013,18.647,337924,0
2017-02-22,18.598,18.989,18.257,18.891,379352,0
2017-02-23,18.94,19.087,18.16,18.793,623152,0
2017-02-24,18.598,19.428,18.452,18.696,669253,0
2017-02-27,18.647,19.062,18.354,18.354,256460,0
2017-02-28,18.305,18.598,17.963,18.257,384732,0
2017-03-01,18.305,18.696,18.207,18.207,302892,0
2017-03-02,18.061,18.257,17.866,18.013,535920,0
2017-03-03,18.013,18.329,17.817,18.11,194753,0
2017-03-06,18.061,18.549,17.67,18.452,271039,0
2017-03-07,18.404,18.501,17.817,17.916,308091,0
2017-03-08,17.769,17.817,16.988,17.085,613169,0
2017-03-09,16.646,16.988,16.549,16.938,532950,0
2017-03-10,17.036,17.379,16.694,16.743,230869,0
2017-03-13,16.694,16.743,16.255,16.305,409465,0
2017-03-14,16.109,16.352,15.815,15.962,418053,0
2017-03-15,16.06,16.451,15.758,16.255,575332,0
2017-03-16,16.305,16.694,15.937,16.06,445883,0
2017-03-17,16.06,17.769,16.011,16.938,1362234,0
2017-03-20,16.938,17.426,16.938,17.232,298159,0
2017-03-21,17.134,17.354,16.402,16.499,471597,0
2017-03-22,16.451,16.694,16.28,16.402,239712,0
2017-03-23,16.402,16.816,16.402,16.499,124596,0
2017-03-24,16.549,16.938,16.402,16.646,384612,0
2017-03-27,16.402,16.596,16.255,16.305,191824,0
2017-03-28,16.402,17.134,16.402,17.085,185013,0
2017-03-29,17.085,17.329,16.841,17.134,190724,0
2017-03-30,17.182,17.444,17.085,17.28,189820,0
2017-03-31,17.182,17.28,17.085,17.134,280082,0
2017-04-03,17.134,17.232,16.938,17.232,324905,0
2017-04-04,17.134,17.476,17.036,17.426,52778,0
2017-04-05,17.525,17.72,17.085,17.085,100338,0
2017-04-06,17.182,17.622,17.036,17.329,195801,0
2017-04-07,17.379,17.67,16.988,17.134,324177,0
2017-04-10,17.182,17.525,16.988,17.329,299216,0
2017-04-11,17.379,17.525,17.134,17.28,77159,0
2017-04-12,17.232,17.525,16.646,16.89,337408,0
2017-04-13,16.938,17.085,16.305,16.499,262670,0
2017-04-17,16.499,16.646,16.255,16.402,162673,0
2017-04-18,16.305,16.694,16.011,16.499,267201,0
2017-04-19,16.499,16.596,15.865,15.865,345502,0
2017-04-20,15.768,16.451,15.669,16.402,403758,0
2017-04-21,16.305,16.402,16.06,16.109,203383,0
2017-04-24,16.109,16.499,16.109,16.206,128814,0
2017-04-25,16.206,16.621,16.011,16.549,229327,0
2017-04-26,16.499,16.719,16.352,16.402,186761,0
2017-04-27,16.305,16.646,16.275,16.596,218071,0
2017-04-28,16.596,16.841,16.206,16.305,210721,0
2017-05-01,16.352,16.352,15.865,16.158,151206,0
2017-05-02,16.255,16.499,16.011,16.06,148418,0
2017-05-03,16.099,16.297,15.951,16.099,192508,0
2017-05-04,15.951,16.099,15.435,15.607,524926,0
2017-05-05,15.558,17.182,15.41,16.592,317578,0
2017-05-08,16.592,16.592,16.149,16.247,193731,0
2017-05-09,16.297,16.493,15.951,16.297,189378,0
2017-05-10,16.395,16.838,16.099,16.592,210213,0
2017-05-11,16.739,16.936,16.444,16.543,256904,0
2017-05-12,16.543,16.69,16.345,16.592,148420,0
2017-05-15,17.133,17.428,16.543,16.789,231560,0
2017-05-16,16.887,16.887,16.247,16.444,190012,0
2017-05-17,16.395,16.395,15.853,16.001,331548,0
2017-05-18,16.001,16.444,15.607,15.607,503217,0
2017-05-19,15.804,16.149,15.509,15.657,258314,0
2017-05-22,15.705,16.247,15.459,15.853,343644,0
2017-05-23,15.804,15.951,15.459,15.804,181414,0
2017-05-24,15.804,15.812,15.213,15.558,380782,0
2017-05-25,15.41,16.297,15.316,16.197,558362,0
2017-05-26,16.297,16.543,16.051,16.197,154441,0
2017-05-30,16.149,16.247,15.016,15.213,396499,0
2017-05-31,15.115,15.341,14.819,14.967,340620,0
2017-06-01,14.967,15.607,14.967,15.558,169823,0
2017-06-02,15.41,16.001,15.332,15.903,744190,0
2017-06-05,15.705,16.174,15.705,15.951,267238,0
2017-06-06,15.804,16.051,15.657,15.853,312685,0
2017-06-07,15.853,16.051,15.361,15.459,431930,0
2017-06-08,15.361,15.657,15.213,15.262,275651,0
2017-06-09,15.164,15.484,14.622,15.164,953841,0
2017-06-12,15.41,15.657,14.967,15.262,478795,0
2017-06-13,15.164,15.657,15.066,15.312,318760,0
2017-06-14,15.262,15.262,14.327,14.721,943762,0
2017-06-15,14.524,14.632,13.933,14.08,548158,0
2017-06-16,14.13,14.573,13.982,14.426,483507,0
2017-06-19,14.474,14.721,14.18,14.327,351054,0
2017-06-20,14.08,14.327,13.834,13.982,452826,0
2017-06-21,14.032,14.228,13.834,13.834,321298,0
2017-06-22,13.982,14.376,13.834,13.933,576855,0
2017-06-23,14.032,14.672,13.962,14.327,310643,0
2017-06-26,14.426,14.524,13.933,14.278,420432,0
2017-06-27,14.426,14.524,14.032,14.327,439874,0
2017-06-28,14.327,15.115,14.327,15.016,279678,0
2017-06-29,15.066,15.951,15.066,15.853,564558,0
2017-06-30,15.853,15.951,15.066,15.115,410495,0
2017-07-03,15.312,18.118,15.312,17.674,1257377,0
2017-07-05,17.626,17.67,16.345,16.887,599507,0
2017-07-06,16.936,17.084,16.297,16.395,311781,0
2017-07-07,16.345,16.641,15.632,16.001,517639,0
2017-07-10,16.149,16.297,15.657,15.853,207451,0
2017-07-11,15.853,16.051,15.705,16.051,170767,0
2017-07-12,16.247,16.493,15.607,15.755,177880,0
2017-07-13,15.903,16.592,15.809,16.444,166415,0
2017-07-14,16.543,16.641,16.247,16.543,110703,0
2017-07-17,16.543,17.133,16.543,16.936,271749,0
2017-07-18,16.936,17.33,16.936,17.035,164483,0
2017-07-19,17.084,17.232,16.986,17.133,268092,0
2017-07-20,17.182,17.281,16.936,17.035,199523,0
2017-07-21,16.986,17.281,16.936,17.035,279084,0
2017-07-24,17.084,17.724,16.986,17.576,339439,0
2017-07-25,17.822,18.364,17.724,18.068,831166,0
2017-07-26,18.216,18.216,17.921,17.97,111335,0
2017-07-27,18.216,18.807,18.118,18.561,383143,0
2017-07-28,18.66,18.728,18.364,18.61,381574,0
2017-07-31,18.709,18.758,18.414,18.561,333411,0
2017-08-01,18.462,18.709,18.364,18.66,264856,0
2017-08-02,18.749,18.749,16.914,17.757,538840,0
2017-08-03,17.509,18.451,17.013,17.558,485743,0
2017-08-04,17.459,18.352,17.459,18.104,200715,0
2017-08-07,17.906,18.352,17.856,18.302,310816,0
2017-08-08,18.154,18.402,17.509,17.658,229738,0
2017-08-09,17.608,18.154,17.31,17.757,225393,0
2017-08-10,17.856,18.054,17.509,17.558,143444,0
2017-08-11,17.31,18.203,17.112,18.054,340487,0
2017-08-14,17.955,18.451,17.955,18.104,300894,0
2017-08-15,17.955,18.104,17.261,17.36,208939,0
2017-08-16,17.41,17.757,16.963,17.062,238738,0
2017-08-17,17.013,17.707,16.765,16.814,247967,0
2017-08-18,16.765,17.062,16.616,16.715,192351,0
2017-08-21,16.666,16.864,16.318,16.666,132996,0
2017-08-22,16.765,17.013,16.517,16.666,137656,0
2017-08-23,16.517,17.261,16.368,16.963,163982,0
2017-08-24,16.914,17.211,16.854,17.112,71347,0
2017-08-25,17.112,17.31,16.814,17.261,117454,0
2017-08-28,17.261,17.41,16.914,16.914,102427,0
2017-08-29,16.914,17.211,16.864,17.062,111266,0
2017-08-30,17.013,17.062,16.814,16.963,73407,0
2017-08-31,17.013,17.112,16.864,16.864,92165,0
2017-09-01,16.864,17.112,16.864,16.963,94347,0
2017-09-05,17.013,17.112,16.517,16.765,212947,0
2017-09-06,16.914,17.064,16.765,16.914,124139,0
2017-09-07,16.963,16.963,16.616,16.765,121412,0
2017-09-08,16.715,16.914,16.566,16.814,92193,0
2017-09-11,16.963,17.112,16.616,16.814,182382,0
2017-09-12,16.963,17.062,16.715,16.765,262260,0
2017-09-13,16.963,17.112,16.814,16.914,160931,0
2017-09-14,17.062,17.062,16.765,16.914,125597,0
2017-09-15,16.914,17.013,16.76,16.864,115705,0
2017-09-18,16.765,17.112,16.715,16.963,103802,0
2017-09-19,16.963,17.062,16.864,16.963,286576,0
2017-09-20,16.963,17.31,16.914,17.112,88365,0
2017-09-21,17.062,17.211,16.566,16.963,126761,0
2017-09-22,17.062,17.112,17.013,17.013,92946,0
2017-09-25,17.013,17.459,17.013,17.211,127406,0
2017-09-26,17.31,17.509,17.013,17.41,103442,0
2017-09-27,17.36,17.459,17.112,17.211,127937,0
2017-09-28,17.261,17.36,17.013,17.211,99613,0
2017-09-29,17.41,18.154,17.185,17.658,660631,0
2017-10-02,17.459,17.881,17.31,17.558,102991,0
2017-10-03,17.509,17.757,17.41,17.608,64750,0
2017-10-04,17.558,18.054,17.459,17.955,178899,0
2017-10-05,17.955,18.154,17.806,18.104,117007,0
2017-10-06,17.906,18.253,17.806,18.203,170868,0
2017-10-09,18.178,18.302,18.154,18.253,73206,0
2017-10-10,18.302,18.402,18.054,18.203,179287,0
2017-10-11,18.154,18.402,18.154,18.402,113646,0
2017-10-12,18.253,18.451,18.203,18.352,116596,0
2017-10-13,18.451,18.55,18.104,18.154,55858,0
2017-10-16,18.154,18.352,18.104,18.203,106987,0
2017-10-17,18.253,18.253,17.658,17.906,151248,0
2017-10-18,17.955,18.005,17.36,17.757,160325,0
2017-10-19,17.658,17.806,17.459,17.707,124883,0
2017-10-20,17.707,18.005,17.658,17.906,122485,0
2017-10-23,18.005,18.054,17.36,17.558,638440,0
2017-10-24,17.658,17.856,17.261,17.459,296775,0
2017-10-25,17.459,17.459,16.864,16.914,238577,0
2017-10-26,17.013,17.31,16.814,17.013,267486,0
2017-10-27,17.013,17.707,16.864,17.558,237341,0
2017-10-30,17.608,17.757,17.062,17.261,143637,0
2017-10-31,17.261,17.31,16.914,17.112,295069,0
2017-11-01,17.112,17.558,17.013,17.36,166014,0
2017-11-02,17.35,17.55,16.9,17,316689,0
2017-11-03,16.9,17.6,16.85,17.45,165479,0
2017-11-06,17.45,18.4,17.45,18.3,278224,0
2017-11-07,18.2,18.2,17.85,18.05,327986,0
2017-11-08,17.9,18,17.4,17.55,129398,0
2017-11-09,18,18.5,17.3,18.05,301512,0
2017-11-10,18.1,18.3,17.6781,18,169939,0
