Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.673,11.362,10.594,11.19,352903,0
2005-02-28,11.238,11.238,10.99,10.99,336380,0
2005-03-01,11,11.854,11,11.335,735509,0
2005-03-02,11.422,11.595,11.238,11.516,364019,0
2005-03-03,11.516,11.516,10.798,11.085,570071,0
2005-03-04,11,12.477,11,12.054,1931691,0
2005-03-07,11.929,12.305,11.805,12.093,624045,0
2005-03-08,11.9,12.179,11.7,11.7,505824,0
2005-03-09,11.835,11.919,11.325,11.595,831644,0
2005-03-10,11.595,11.69,11.268,11.344,399517,0
2005-03-11,11.372,11.566,11.238,11.248,280299,0
2005-03-14,11.268,11.969,11.268,11.835,849377,0
2005-03-15,11.919,12.246,11.9,11.969,432435,0
2005-03-16,11.998,12.122,11.805,11.959,366656,0
2005-03-17,11.805,12.573,11.805,12.275,594931,0
2005-03-18,12.246,12.399,11.979,12.073,422866,0
2005-03-21,12.103,12.371,11.805,11.998,319433,0
2005-03-22,11.939,12.323,11.939,12.17,312197,0
2005-03-23,12.188,12.333,12.064,12.122,346871,0
2005-03-24,12.237,12.737,12.083,12.516,703266,0
2005-03-28,12.774,12.774,12.333,12.467,959495,0
2005-03-29,12.524,12.621,11.969,12.17,624004,0
2005-03-30,12.275,12.497,12.161,12.439,397373,0
2005-03-31,12.352,12.573,12.295,12.399,445433,0
2005-04-01,12.497,12.573,11.671,12.208,317136,0
2005-04-04,12.093,12.516,12.034,12.419,338667,0
2005-04-05,12.352,12.467,12.285,12.343,251611,0
2005-04-06,12.429,12.429,12.083,12.093,249312,0
2005-04-07,11.969,12.237,11.949,12.227,145111,0
2005-04-08,12.218,12.237,11.775,11.805,163519,0
2005-04-11,11.805,12.044,11.805,12.025,323299,0
2005-04-12,11.949,12.246,11.89,12.179,416538,0
2005-04-13,12.188,12.188,11.621,11.738,173127,0
2005-04-14,11.854,12.025,11.566,11.661,254996,0
2005-04-15,11.641,11.979,11.307,11.307,285513,0
2005-04-18,11.228,11.47,11.009,11.114,358485,0
2005-04-19,11.2,11.21,10.48,10.818,600880,0
2005-04-20,10.808,11.124,10.549,10.559,405093,0
2005-04-21,10.604,11.18,10.568,11.144,270970,0
2005-04-22,11.036,11.18,10.47,10.559,255471,0
2005-04-25,10.692,10.855,10.539,10.845,224648,0
2005-04-26,10.711,11.085,10.568,10.654,248615,0
2005-04-27,10.568,10.683,10.539,10.624,291401,0
2005-04-28,10.539,10.568,10.001,10.01,225154,0
2005-04-29,10.038,10.192,9.761,10.077,269658,0
2005-05-02,10.182,10.5,10.136,10.49,187339,0
2005-05-03,10.365,10.529,9.828,10.5,357151,0
2005-05-04,10.509,10.559,10.317,10.405,369707,0
2005-05-05,8.4939,8.6762,7.2078,7.3902,2954570,0
2005-05-06,7.3902,7.5244,7.0542,7.323,3345282,0
2005-05-09,7.3902,7.8124,7.3805,7.7453,1031119,0
2005-05-10,7.774,7.7837,7.5821,7.6396,652144,0
2005-05-11,7.6205,7.7261,7.342,7.4765,613798,0
2005-05-12,7.5629,7.6108,7.083,7.2557,1113192,0
2005-05-13,7.2557,7.3518,6.8719,7.0447,1033529,0
2005-05-16,7.0447,7.2653,6.8623,7.2174,976510,0
2005-05-17,7.1598,7.2653,7.0734,7.1118,622376,0
2005-05-18,7.1022,7.5532,7.1022,7.3902,964251,0
2005-05-19,7.4093,7.6205,7.3518,7.4765,708964,0
2005-05-20,7.486,7.6013,7.3997,7.5053,312779,0
2005-05-23,7.5053,7.87,7.4572,7.774,850775,0
2005-05-24,7.7932,8.0812,7.7932,8.0235,716923,0
2005-05-25,7.9276,8.1485,7.8893,7.8893,398882,0
2005-05-26,8.0045,8.014,7.7645,7.7932,615851,0
2005-05-27,7.7261,7.8508,7.5532,7.6205,728642,0
2005-05-31,7.5724,7.9084,7.5724,7.8317,540854,0
2005-06-01,7.8412,8.0045,7.774,7.87,265840,0
2005-06-02,7.8605,7.9181,7.7068,7.8412,367238,0
2005-06-03,7.9084,7.9563,7.7357,7.8893,242373,0
2005-06-06,7.8988,8.3019,7.822,8.206,630205,0
2005-06-07,8.2251,8.3115,8.1291,8.1963,253074,0
2005-06-08,8.1388,8.1388,7.9181,7.9851,384174,0
2005-06-09,7.9276,8.0907,7.9084,7.9661,217360,0
2005-06-10,7.9661,7.9661,7.8508,7.8893,219840,0
2005-06-13,7.9373,8.1963,7.8893,8.0333,636947,0
2005-06-14,8.0333,8.4075,8.0333,8.4075,251309,0
2005-06-15,8.4747,8.5227,8.2636,8.5227,346805,0
2005-06-16,8.5227,8.5419,8.3115,8.3979,177648,0
2005-06-17,8.4651,8.5323,8.1388,8.2442,411840,0
2005-06-20,8.1388,8.3404,8.1388,8.2155,187402,0
2005-06-21,8.206,8.254,7.9949,8.0333,196985,0
2005-06-22,8.1291,8.1291,7.6108,7.6781,509787,0
2005-06-23,7.6493,7.7068,7.3708,7.3805,354940,0
2005-06-24,7.3902,7.5149,7.1501,7.4572,583603,0
2005-06-27,7.486,7.486,7.3037,7.342,314060,0
2005-06-28,7.3614,7.63,7.323,7.5724,279897,0
2005-06-29,7.5917,7.9276,7.5629,7.8796,708017,0
2005-06-30,7.9468,7.9661,7.7645,7.822,349306,0
2005-07-01,7.7932,7.7932,7.5244,7.5629,450203,0
2005-07-05,7.5342,7.6781,7.4765,7.6205,336474,0
2005-07-06,7.6396,7.6493,7.4188,7.4188,384257,0
2005-07-07,7.3805,7.4957,7.2365,7.3614,350791,0
2005-07-08,7.3805,7.6781,7.2463,7.6781,263281,0
2005-07-11,7.6781,7.774,7.6396,7.7164,586309,0
2005-07-12,7.7164,7.87,7.63,7.6781,369248,0
2005-07-13,7.6685,7.7645,7.6205,7.6588,271797,0
2005-07-14,7.6973,7.8317,7.6781,7.6973,256787,0
2005-07-15,7.6205,7.7453,7.5244,7.5629,272463,0
2005-07-18,7.5437,7.5724,7.4286,7.4286,318667,0
2005-07-19,7.4381,7.5917,7.3805,7.5244,187771,0
2005-07-20,7.5244,8.0619,7.4957,7.9181,400970,0
2005-07-21,7.9468,8.0235,7.7261,7.7548,270729,0
2005-07-22,7.6973,7.8605,7.6588,7.8412,192705,0
2005-07-25,7.822,7.9563,7.774,7.8412,136012,0
2005-07-26,7.8605,7.8605,7.7261,7.822,227369,0
2005-07-27,7.8412,7.87,7.6781,7.8605,138051,0
2005-07-28,7.822,8.0045,7.6973,7.9949,215964,0
2005-07-29,8.0045,8.0045,7.7645,7.822,231380,0
2005-08-01,7.8508,8.0812,7.8508,7.9851,137280,0
2005-08-02,7.9949,8.254,7.9949,8.1579,184924,0
2005-08-03,8.1579,8.2828,8.0907,8.1963,159381,0
2005-08-04,8.0717,8.1388,7.4477,7.4765,752685,0
2005-08-05,7.4572,7.7548,7.4572,7.6396,492597,0
2005-08-08,7.63,7.63,7.3708,7.5437,566355,0
2005-08-09,7.6205,7.6781,7.5342,7.5532,723192,0
2005-08-10,7.6205,7.7932,7.5821,7.6973,468507,0
2005-08-11,7.7261,8.0524,7.7261,7.9373,217050,0
2005-08-12,7.9563,8.0045,7.6973,7.8412,205102,0
2005-08-15,7.87,8.0333,7.7068,7.9468,177292,0
2005-08-16,7.9661,8.0235,7.7548,7.774,229822,0
2005-08-17,7.8029,8.0333,7.6781,7.9373,434675,0
2005-08-18,7.9563,8.0428,7.7645,8.0333,168482,0
2005-08-19,8.0045,8.0428,7.822,7.9468,192373,0
2005-08-22,8.0045,8.014,7.8796,7.9661,171407,0
2005-08-23,7.9756,7.9756,7.7261,7.8796,289926,0
2005-08-24,7.8796,8.014,7.7837,7.8796,259449,0
2005-08-25,7.8988,8.0333,7.822,8.0333,144023,0
2005-08-26,8.0333,8.0907,7.8317,7.8317,225946,0
2005-08-29,7.822,8.1579,7.8124,8.1196,158355,0
2005-08-30,8.11,8.1675,7.8508,7.9851,174990,0
2005-08-31,8.0045,8.3019,7.9468,8.1388,174584,0
2005-09-01,8.1388,8.254,8.0524,8.1485,134563,0
2005-09-02,8.1003,8.1963,7.9181,8.0235,65671,0
2005-09-06,8.0235,8.254,8.0235,8.2155,136883,0
2005-09-07,8.1963,8.3787,8.11,8.3019,169859,0
2005-09-08,8.2636,8.2636,8.1003,8.1196,236547,0
2005-09-09,8.1291,8.2636,8.1003,8.2442,209048,0
2005-09-12,8.206,8.5035,8.1003,8.3787,268436,0
2005-09-13,8.3404,8.6571,8.3404,8.5707,729833,0
2005-09-14,8.6378,8.6378,8.4842,8.5803,369468,0
2005-09-15,8.5707,8.6186,8.3787,8.4747,532427,0
2005-09-16,8.5323,8.5609,8.2442,8.5419,288050,0
2005-09-19,8.5803,8.8202,8.5323,8.7626,317764,0
2005-09-20,8.7722,9.511,8.7434,9.4063,687679,0
2005-09-21,9.3482,9.3865,9.1849,9.358,348736,0
2005-09-22,9.3089,9.4162,9.1849,9.3286,442078,0
2005-09-23,9.3286,9.587,9.2519,9.511,247084,0
2005-09-26,9.54,9.597,9.0601,9.1082,575190,0
2005-09-27,9.041,9.2909,9.041,9.2617,491448,0
2005-09-28,9.2996,9.3865,9.0313,9.3482,510710,0
2005-09-29,9.358,9.511,9.2038,9.4726,215784,0
2005-09-30,9.4726,9.713,9.2519,9.617,210434,0
2005-10-03,9.587,9.587,9.2811,9.4339,369172,0
2005-10-04,9.4925,9.904,9.4627,9.53,880917,0
2005-10-05,9.656,10.126,9.656,10.001,534831,0
2005-10-06,10.077,10.211,9.637,9.943,384616,0
2005-10-07,9.914,10.077,9.751,9.771,303171,0
2005-10-10,9.875,9.934,9.722,9.857,525856,0
2005-10-11,9.857,9.885,9.597,9.617,291598,0
2005-10-12,9.55,9.637,9.4627,9.511,272552,0
2005-10-13,9.4527,9.637,9.2137,9.597,188333,0
2005-10-14,9.665,9.693,9.53,9.569,177269,0
2005-10-17,9.521,9.665,9.3865,9.587,164540,0
2005-10-18,9.656,9.693,9.4726,9.53,237136,0
2005-10-19,9.4063,9.693,9.3865,9.683,197206,0
2005-10-20,9.646,9.837,9.502,9.8,199143,0
2005-10-21,9.751,10.048,9.751,9.934,211077,0
2005-10-24,9.885,10.164,9.885,10.126,225102,0
2005-10-25,9.982,10.201,9.895,10.155,220545,0
2005-10-26,10.146,10.298,10.038,10.136,147152,0
2005-10-27,10.077,10.172,9.8,10.107,237889,0
2005-10-28,10.172,10.29,9.857,10.28,425760,0
2005-10-31,10.29,10.355,9.943,10.01,287386,0
2005-11-01,9.895,10.424,9.8,10.307,188989,0
2005-11-02,10.261,10.559,10.107,10.251,207000,0
2005-11-03,10.721,11.392,10.683,10.788,1553753,0
2005-11-04,10.664,10.961,10.48,10.892,504512,0
2005-11-07,10.241,10.673,10.117,10.335,749144,0
2005-11-08,10.136,10.654,10.136,10.585,542735,0
2005-11-09,10.261,11.104,10.136,10.902,425360,0
2005-11-10,10.892,11.036,10.5,10.855,313306,0
2005-11-11,10.664,11.036,10.604,10.827,177457,0
2005-11-14,10.778,10.961,10.604,10.729,289728,0
2005-11-15,10.654,10.818,10.559,10.702,171483,0
2005-11-16,10.702,10.748,10.317,10.711,240405,0
2005-11-17,10.798,11.171,10.711,11.085,236545,0
2005-11-18,11.268,11.422,11.114,11.335,251820,0
2005-11-21,11.325,11.422,10.98,11.372,288448,0
2005-11-22,11.372,11.497,11.19,11.422,219335,0
2005-11-23,11.402,11.595,11.258,11.382,207424,0
2005-11-25,11.451,11.756,11.325,11.71,65589,0
2005-11-28,11.612,11.825,11.516,11.756,373457,0
2005-11-29,11.844,11.949,11.566,11.854,444695,0
2005-11-30,11.9,12.073,11.018,11.929,450639,0
2005-12-01,11.863,12.103,11.844,12.034,183146,0
2005-12-02,11.989,12.093,11.835,12.054,142872,0
2005-12-05,12.151,12.151,11.68,11.72,306561,0
2005-12-06,11.815,11.815,11.451,11.526,283426,0
2005-12-07,11.516,11.612,11.402,11.47,313952,0
2005-12-08,11.442,11.516,11.19,11.497,285353,0
2005-12-09,11.47,11.756,11.432,11.536,263636,0
2005-12-12,11.516,11.621,11.46,11.556,218228,0
2005-12-13,11.507,11.756,11.497,11.671,151848,0
2005-12-14,11.71,11.805,11.507,11.621,186653,0
2005-12-15,11.546,11.7,11.104,11.278,259038,0
2005-12-16,11.228,11.478,11.094,11.47,429151,0
2005-12-19,11.412,11.507,11.21,11.451,217886,0
2005-12-20,11.451,11.451,11.163,11.258,237066,0
2005-12-21,11.19,11.47,11.19,11.268,362298,0
2005-12-22,11.268,11.487,11.258,11.352,149368,0
2005-12-23,11.325,11.478,11.316,11.335,112516,0
2005-12-27,11.316,11.497,11.19,11.288,159512,0
2005-12-28,11.307,11.412,11.219,11.325,190711,0
2005-12-29,11.268,11.671,11.238,11.497,195199,0
2005-12-30,11.516,11.612,10.961,11.566,335792,0
2006-01-03,11.566,11.651,11.18,11.516,308563,0
2006-01-04,11.451,11.595,11.288,11.497,480289,0
2006-01-05,11.487,11.576,11.46,11.536,292666,0
2006-01-06,11.497,11.595,11.422,11.487,237558,0
2006-01-09,11.46,11.641,11.46,11.641,495146,0
2006-01-10,11.487,11.604,11.478,11.556,146621,0
2006-01-11,11.546,11.651,11.422,11.641,138403,0
2006-01-12,11.979,12.237,11.451,11.478,370960,0
2006-01-13,11.536,11.604,11.228,11.258,237215,0
2006-01-17,11.19,11.2,10.912,11.134,271886,0
2006-01-18,11.009,11.268,10.865,11.258,173723,0
2006-01-19,11.19,11.325,11.066,11.278,243226,0
2006-01-20,11.344,11.344,11.046,11.154,119359,0
2006-01-23,11.154,11.228,10.865,11.144,268637,0
2006-01-24,11.104,11.307,11.104,11.19,212435,0
2006-01-25,11.2,11.2,10.529,10.721,281615,0
2006-01-26,10.827,11.21,10.738,11.134,193393,0
2006-01-27,11.124,11.288,11.009,11.026,146752,0
2006-01-30,11.085,11.325,11.076,11.114,252082,0
2006-01-31,11.094,11.278,11.009,11.19,425957,0
2006-02-01,11.114,11.402,11.056,11.238,366700,0
2006-02-02,11.258,11.844,11.124,11.795,658876,0
2006-02-03,11.73,11.815,11.546,11.621,337173,0
2006-02-06,11.556,12.256,11.546,12.198,299392,0
2006-02-07,12.113,12.533,11.872,12.132,403785,0
2006-02-08,12.188,12.352,11.939,12.188,199119,0
2006-02-09,12.256,12.333,12.007,12.093,195731,0
2006-02-10,12.093,12.188,11.671,12.188,136749,0
2006-02-13,12.132,12.295,11.775,11.872,188335,0
2006-02-14,11.91,12.188,11.604,12.141,176208,0
2006-02-15,12.083,12.246,11.89,12.237,137261,0
2006-02-16,12.227,12.295,12.161,12.275,89577,0
2006-02-17,12.208,12.343,12.161,12.285,193116,0
2006-02-21,12.246,12.516,12.103,12.487,319532,0
2006-02-22,12.553,12.553,12.044,12.188,622744,0
2006-02-23,12.227,12.409,12.007,12.208,373888,0
2006-02-24,12.188,12.188,11.9,11.998,164739,0
2006-02-27,11.979,12.044,11.566,11.671,282105,0
2006-02-28,11.68,11.949,11.576,11.854,540623,0
2006-03-01,11.825,12.285,11.69,12.188,232582,0
2006-03-02,12.141,12.227,11.844,12.034,186389,0
2006-03-03,11.919,12.343,11.835,12.151,160081,0
2006-03-06,12.151,12.151,11.9,12.016,214043,0
2006-03-07,11.989,12.044,11.422,11.586,321869,0
2006-03-08,11.651,11.651,10.654,10.788,614565,0
2006-03-09,10.952,10.97,10.49,10.549,480774,0
2006-03-10,10.624,11.21,10.539,11.171,427374,0
2006-03-13,11.238,11.288,10.99,11.046,272097,0
2006-03-14,11.094,11.19,10.845,11.094,302336,0
2006-03-15,11.085,11.238,10.836,11.219,238037,0
2006-03-16,11.288,11.422,11.085,11.372,250447,0
2006-03-17,11.432,11.46,11.171,11.288,348601,0
2006-03-20,11.344,11.422,11.19,11.307,268850,0
2006-03-21,11.344,11.344,11.134,11.144,366611,0
2006-03-22,11.18,11.21,10.942,11.026,261556,0
2006-03-23,11.066,11.066,10.624,10.818,241951,0
2006-03-24,10.922,11.009,10.673,10.912,121061,0
2006-03-27,10.932,10.98,10.702,10.836,176821,0
2006-03-28,10.808,10.892,10.46,10.519,220874,0
2006-03-29,10.559,10.892,10.48,10.768,163849,0
2006-03-30,10.865,10.97,10.568,10.892,270095,0
2006-03-31,10.912,10.922,10.559,10.664,151062,0
2006-04-03,10.604,10.882,10.604,10.748,209586,0
2006-04-04,10.768,10.768,10.539,10.585,353497,0
2006-04-05,10.654,10.98,10.559,10.902,490497,0
2006-04-06,11.134,11.325,10.892,11.288,425908,0
2006-04-07,11.382,11.516,11.056,11.298,340943,0
2006-04-10,11.228,11.316,10.808,10.912,520323,0
2006-04-11,10.942,11.163,10.902,11.046,332107,0
2006-04-12,10.99,11.085,10.634,10.788,372299,0
2006-04-13,10.808,10.942,10.711,10.912,224392,0
2006-04-17,11.69,11.756,11.219,11.372,693932,0
2006-04-18,11.2,11.998,11.2,11.989,604309,0
2006-04-19,11.959,12.333,11.835,12.275,369271,0
2006-04-20,12.188,12.333,12.025,12.295,354573,0
2006-04-21,12.38,12.38,12.073,12.237,465610,0
2006-04-24,12.256,12.362,12.044,12.265,228624,0
2006-04-25,12.246,12.333,12.064,12.188,308132,0
2006-04-26,12.188,12.285,12.054,12.141,177416,0
2006-04-27,12.113,12.323,11.854,12.161,182544,0
2006-04-28,12.198,12.343,12.054,12.323,303763,0
2006-05-01,12.371,12.38,12.141,12.343,336290,0
2006-05-02,12.419,12.477,12.188,12.467,247509,0
2006-05-03,12.39,12.477,12.132,12.477,305714,0
2006-05-04,12.399,13.303,12.093,12.842,1060945,0
2006-05-05,12.918,13.033,12.669,12.774,320223,0
2006-05-08,12.669,12.774,12.553,12.697,437297,0
2006-05-09,12.669,12.927,12.573,12.861,557070,0
2006-05-10,12.889,13.321,12.861,13.235,496823,0
2006-05-11,13.195,13.195,12.669,12.803,689973,0
2006-05-12,12.832,12.937,12.371,12.631,331268,0
2006-05-15,12.533,12.65,11.919,12.333,596403,0
2006-05-16,12.285,12.352,11.959,12.218,401046,0
2006-05-17,12.188,12.188,11.746,12.073,370867,0
2006-05-18,12.093,12.093,11.91,11.989,381729,0
2006-05-19,11.939,12.161,11.825,12.025,363994,0
2006-05-22,11.939,11.998,11.661,11.805,556426,0
2006-05-23,11.9,12.151,11.47,11.536,270373,0
2006-05-24,11.566,11.854,11.258,11.661,564205,0
2006-05-25,11.825,11.919,11.497,11.766,401446,0
2006-05-26,11.815,11.91,11.621,11.7,198013,0
2006-05-30,11.612,11.71,11.372,11.604,448577,0
2006-05-31,11.604,11.68,11.392,11.556,891173,0
2006-06-01,11.612,12.073,11.604,12.044,321297,0
2006-06-02,12.083,12.161,11.805,12.044,314739,0
2006-06-05,11.998,12.073,11.604,11.69,243584,0
2006-06-06,11.766,11.785,11.526,11.71,268953,0
2006-06-07,11.7,11.998,11.526,11.746,200627,0
2006-06-08,11.661,11.835,11.307,11.507,346489,0
2006-06-09,11.604,11.746,11.47,11.526,334305,0
2006-06-12,11.516,11.586,11.066,11.134,234022,0
2006-06-13,11.124,11.402,10.644,10.721,449024,0
2006-06-14,10.798,10.942,10.49,10.702,402621,0
2006-06-15,10.855,11.556,10.768,11.487,257463,0
2006-06-16,11.46,11.738,11.442,11.566,780284,0
2006-06-19,11.546,11.566,11.036,11.219,255838,0
2006-06-20,11.18,11.278,11.056,11.154,162638,0
2006-06-21,11.114,11.47,11.104,11.432,341742,0
2006-06-22,11.325,11.566,11.085,11.526,225067,0
2006-06-23,11.497,11.7,11.248,11.586,272517,0
2006-06-26,11.586,11.68,11.47,11.631,263855,0
2006-06-27,11.671,11.756,11.288,11.382,247563,0
2006-06-28,11.382,11.516,11.163,11.382,139380,0
2006-06-29,11.47,11.929,11.307,11.863,218896,0
2006-06-30,11.9,12.198,11.7,12.151,433869,0
2006-07-03,12.103,12.208,11.998,12.103,100907,0
2006-07-05,11.949,12.016,11.604,11.766,195127,0
2006-07-06,11.756,11.969,11.566,11.71,459267,0
2006-07-07,11.68,11.7,11.516,11.586,231338,0
2006-07-10,11.612,11.795,11.372,11.487,251928,0
2006-07-11,11.442,11.566,11.316,11.47,245791,0
2006-07-12,11.422,11.516,11.134,11.238,298478,0
2006-07-13,11.18,11.298,10.738,10.865,366347,0
2006-07-14,10.836,10.873,10.46,10.721,322305,0
2006-07-17,10.721,10.845,10.345,10.46,677131,0
2006-07-18,10.519,10.634,10.29,10.509,233491,0
2006-07-19,10.47,11.066,10.385,10.98,296505,0
2006-07-20,10.97,11.316,10.97,11.21,496674,0
2006-07-21,11.19,11.278,10.827,11.066,371746,0
2006-07-24,11.134,11.47,11.026,11.432,336329,0
2006-07-25,11.422,12.025,11.392,11.979,620799,0
2006-07-26,11.949,12.17,11.795,12.054,549033,0
2006-07-27,12.161,12.208,11.746,11.998,204990,0
2006-07-28,11.9,12.208,11.775,12.113,189522,0
2006-07-31,11.919,12.275,11.919,12.093,371757,0
2006-08-01,11.998,12.295,11.9,11.998,325767,0
2006-08-02,12.218,13.169,12.064,12.842,868631,0
2006-08-03,12.717,13.12,12.533,12.881,221800,0
2006-08-04,12.861,13.051,12.064,12.533,511129,0
2006-08-07,12.467,12.543,12.237,12.533,192030,0
2006-08-08,12.602,12.64,12.275,12.487,601382,0
2006-08-09,12.524,12.898,12.516,12.822,733657,0
2006-08-10,12.861,13.677,12.399,13.408,1155476,0
2006-08-11,13.225,13.6,12.937,12.957,310330,0
2006-08-14,13.101,13.465,12.871,13.13,347996,0
2006-08-15,13.389,13.437,12.717,13.042,418045,0
2006-08-16,13.081,13.313,12.852,13.195,424981,0
2006-08-17,13.205,13.628,12.986,13.514,646347,0
2006-08-18,13.58,13.667,13.418,13.571,1109476,0
2006-08-21,13.552,13.638,13.313,13.58,389878,0
2006-08-22,13.58,14.059,13.169,13.369,457861,0
2006-08-23,13.265,13.321,12.755,13.215,390937,0
2006-08-24,13.273,13.408,12.957,13.245,166890,0
2006-08-25,13.33,14.049,13.245,13.915,1560268,0
2006-08-28,13.955,14.138,13.59,13.628,503122,0
2006-08-29,13.724,13.965,13.618,13.915,482862,0
2006-08-30,13.915,14.426,13.762,14.348,784016,0
2006-08-31,14.396,14.55,14.252,14.492,572234,0
2006-09-01,14.531,14.733,14.301,14.348,828895,0
2006-09-05,14.426,14.828,14.329,14.789,724490,0
2006-09-06,14.733,14.789,14.445,14.54,475549,0
2006-09-07,14.531,14.626,14.262,14.376,522461,0
2006-09-08,14.579,15.058,14.54,14.779,670517,0
2006-09-11,14.779,14.789,14.396,14.511,350493,0
2006-09-12,14.455,15.002,14.262,14.914,295348,0
2006-09-13,14.972,15.012,14.761,14.923,330948,0
2006-09-14,14.905,15.031,14.723,15.002,467718,0
2006-09-15,15.116,15.116,14.635,14.761,587622,0
2006-09-18,14.618,15.413,14.618,15.309,914355,0
2006-09-19,15.462,15.462,14.799,14.982,849381,0
2006-09-20,15.021,15.309,14.531,14.589,735941,0
2006-09-21,14.589,14.684,14.292,14.416,722107,0
2006-09-22,14.311,14.521,13.897,14.158,488947,0
2006-09-25,14.138,14.579,13.897,14.559,503059,0
2006-09-26,14.482,14.799,14.416,14.635,391204,0
2006-09-27,14.635,15.165,14.559,15.106,492371,0
2006-09-28,15.194,15.27,14.982,14.982,346235,0
2006-09-29,15.067,15.49,14.952,15.002,368674,0
2006-10-02,15.031,15.086,14.589,14.838,585876,0
2006-10-03,14.733,15.346,14.589,15.058,667871,0
2006-10-04,15.146,15.23,14.589,14.635,704864,0
2006-10-05,14.684,14.818,14.55,14.684,424427,0
2006-10-06,14.609,14.905,14.589,14.779,215976,0
2006-10-09,14.858,14.858,14.465,14.501,299709,0
2006-10-10,14.569,14.609,14.301,14.531,283689,0
2006-10-11,14.531,14.655,14.185,14.338,387863,0
2006-10-12,14.465,14.914,14.282,14.896,496784,0
2006-10-13,15.012,15.049,14.896,15.012,399030,0
2006-10-16,15.076,15.22,14.972,15.211,352967,0
2006-10-17,15.175,15.25,14.952,15.155,473130,0
2006-10-18,15.309,15.384,15.25,15.356,1616963,0
2006-10-19,15.394,15.462,15.289,15.346,482618,0
2006-10-20,15.433,15.433,15.185,15.356,629169,0
2006-10-23,15.413,15.577,15.211,15.462,669006,0
2006-10-24,15.529,15.76,15.356,15.596,482168,0
2006-10-25,15.644,15.72,15.021,15.175,1077881,0
2006-10-26,16.651,18.542,16.507,18.37,5742306,0
2006-10-27,18.332,19.234,18.035,18.667,1428896,0
2006-10-30,18.859,18.859,18.523,18.6,811314,0
2006-10-31,18.784,18.859,18.361,18.63,829145,0
2006-11-01,18.715,18.715,18.254,18.379,755142,0
2006-11-02,18.332,18.466,18.198,18.398,583216,0
2006-11-03,18.695,18.964,18.332,18.59,729649,0
2006-11-06,18.927,19.387,18.686,19.206,1034235,0
2006-11-07,19.242,19.896,19.224,19.896,764254,0
2006-11-08,19.627,19.906,19.117,19.483,2214746,0
2006-11-09,19.578,19.915,19.454,19.848,718462,0
2006-11-10,19.906,20.116,19.751,19.943,572598,0
2006-11-13,20.02,20.299,19.867,20.174,511151,0
2006-11-14,20.26,20.741,20.26,20.673,663359,0
2006-11-15,20.75,21.383,20.625,21.374,517886,0
2006-11-16,21.421,21.882,21.421,21.7,1060883,0
2006-11-17,21.643,21.767,21.267,21.719,609065,0
2006-11-20,21.787,22.17,21.604,21.987,1194636,0
2006-11-21,22.12,22.18,21.287,21.709,665956,0
2006-11-22,21.872,21.872,21.45,21.566,581402,0
2006-11-24,21.509,21.663,21.153,21.277,186134,0
2006-11-27,21.307,21.307,21.019,21.113,574706,0
2006-11-28,20.979,21.922,20.875,21.787,748752,0
2006-11-29,21.643,22.13,21.45,22.036,830666,0
2006-11-30,22.12,22.16,21.671,21.671,673080,0
2006-12-01,21.653,21.719,21.173,21.46,686105,0
2006-12-04,21.604,21.767,21.47,21.576,803905,0
2006-12-05,21.807,22.095,21.518,21.863,459706,0
2006-12-06,21.843,22.076,21.757,21.977,484558,0
2006-12-07,21.951,22.354,21.922,22.248,758980,0
2006-12-08,22.248,22.458,21.922,22.113,870292,0
2006-12-11,22.066,22.294,22.016,22.14,961509,0
2006-12-12,22.15,22.284,21.623,22.016,461345,0
2006-12-13,22.22,22.304,21.951,22.21,525169,0
2006-12-14,22.294,22.698,22.076,22.294,329852,0
2006-12-15,22.344,22.516,22.076,22.13,544321,0
2006-12-18,22.304,22.506,21.816,21.922,432329,0
2006-12-19,21.797,22.284,21.797,22.22,505046,0
2006-12-20,22.248,22.823,22.239,22.602,583951,0
2006-12-21,22.737,22.919,22.294,22.497,456592,0
2006-12-22,22.64,22.833,22.506,22.583,369459,0
2006-12-26,22.679,22.804,22.497,22.774,288054,0
2006-12-27,22.938,23.043,22.747,22.929,255576,0
2006-12-28,22.814,23.149,22.784,23.006,283811,0
2006-12-29,23.043,23.14,22.833,22.919,382052,0
2007-01-03,23.033,23.552,22.764,22.938,1200120,0
2007-01-04,22.852,23.571,22.401,23.351,1248877,0
2007-01-05,23.361,23.974,23.312,23.849,1179651,0
2007-01-08,23.984,24.666,23.802,24.349,1108954,0
2007-01-09,24.483,25.174,24.359,25.125,865144,0
2007-01-10,24.906,25.194,24.857,25.174,717931,0
2007-01-11,24.694,25.703,24.473,25.203,963505,0
2007-01-12,25.203,25.712,24.723,25.377,637373,0
2007-01-16,25.424,25.838,25.386,25.53,482159,0
2007-01-17,25.501,25.808,25.318,25.414,572577,0
2007-01-18,25.377,25.461,24.896,24.945,430983,0
2007-01-19,24.876,25.452,24.686,25.414,695989,0
2007-01-22,25.481,25.481,24.493,24.781,770819,0
2007-01-23,24.522,25.318,24.522,24.964,494242,0
2007-01-24,25.174,25.54,25.05,25.471,324463,0
2007-01-25,25.586,25.635,24.857,25.252,562479,0
2007-01-26,25.386,25.386,24.31,25.318,991651,0
2007-01-29,25.213,25.481,24.991,25.298,857300,0
2007-01-30,25.396,25.461,25.144,25.414,295301,0
2007-01-31,25.501,26.018,25.28,25.865,537276,0
2007-02-01,26.096,26.479,26.009,26.451,891325,0
2007-02-02,26.548,26.585,26.134,26.289,388782,0
2007-02-05,26.414,26.882,26.096,26.498,640379,0
2007-02-06,26.682,26.73,26.191,26.315,732366,0
2007-02-07,26.201,26.566,25.52,25.913,1813000,0
2007-02-08,30.291,32.699,30.156,32.114,3949661,0
2007-02-09,32.163,32.297,31.269,31.374,1112258,0
2007-02-12,31.211,31.557,30.271,30.617,941924,0
2007-02-13,30.876,31.354,30.722,31.135,694349,0
2007-02-14,31.336,31.605,30.454,31.364,558685,0
2007-02-15,31.394,31.566,30.779,31.172,718944,0
2007-02-16,31.172,31.586,30.655,30.933,421296,0
2007-02-20,30.904,32.391,30.846,32.372,723409,0
2007-02-21,32.401,32.441,31.96,32.172,600946,0
2007-02-22,32.153,32.622,31.538,32.18,419390,0
2007-02-23,32.2,32.208,31.394,31.96,313376,0
2007-02-26,32.123,32.218,30.953,31.547,488506,0
2007-02-27,31.077,31.145,29.033,30.281,925775,0
2007-02-28,30.261,30.683,29.897,30.212,518182,0
2007-03-01,30.041,33.686,29.033,33.487,2485196,0
2007-03-02,33.333,33.333,32.401,32.632,1512801,0
2007-03-05,32.67,33.936,32.632,33.072,1382862,0
2007-03-06,33.515,34.504,33.399,34.1,1718964,0
2007-03-07,34.311,35.127,33.927,34.542,1646728,0
2007-03-08,35.097,35.838,34.552,34.704,1193533,0
2007-03-09,35.137,35.463,34.523,35.003,779235,0
2007-03-12,35.07,35.281,34.302,34.628,995729,0
2007-03-13,34.552,34.753,33.255,33.304,815450,0
2007-03-14,33.36,33.792,32.632,33.198,940678,0
2007-03-15,33.304,34.042,33.122,34.015,710273,0
2007-03-16,34.005,34.215,33.621,34.024,710207,0
2007-03-19,34.465,34.936,34.359,34.695,640699,0
2007-03-20,32.872,34.244,32.632,33.343,1400907,0
2007-03-21,33.343,33.831,33.112,33.677,879545,0
2007-03-22,33.831,34.263,33.542,34.08,1035987,0
2007-03-23,34.1,34.983,33.946,34.061,937565,0
2007-03-26,34.254,34.254,33.506,33.88,574669,0
2007-03-27,33.88,34.205,33.696,33.995,843470,0
2007-03-28,33.965,34.877,33.927,34.667,913882,0
2007-03-29,34.839,36.01,33.918,35.838,1787644,0
2007-03-30,35.231,35.838,35.031,35.213,3088620,0
2007-04-02,35.491,35.808,35.031,35.549,1083446,0
2007-04-03,35.799,36.998,35.722,36.749,1263020,0
2007-04-04,36.865,37.469,36.606,37.354,993510,0
2007-04-05,38.045,38.169,37.201,37.969,936327,0
2007-04-09,38.477,38.784,37.316,37.42,806972,0
2007-04-10,37.43,37.671,36.681,36.71,953816,0
2007-04-11,36.672,37.382,36.058,37.113,1241847,0
2007-04-12,36.951,37.92,36.701,37.786,681000,0
2007-04-13,37.727,38.64,37.69,38.333,884383,0
2007-04-16,38.381,38.39,37.844,37.891,578435,0
2007-04-17,37.834,37.882,36.529,36.845,1043605,0
2007-04-18,36.759,37.257,36.393,36.566,860604,0
2007-04-19,36.625,37.047,36.23,37.028,989652,0
2007-04-20,37.364,37.633,36.951,37.498,969901,0
2007-04-23,37.345,37.977,36.979,37.508,843798,0
2007-04-24,37.44,37.882,37.286,37.651,519997,0
2007-04-25,37.786,37.786,37.152,37.747,671449,0
2007-04-26,37.805,37.997,37.335,37.517,756472,0
2007-04-27,37.555,37.583,37.364,37.489,408603,0
2007-04-30,37.345,37.527,36.087,36.211,1046884,0
2007-05-01,36.211,36.951,36.211,36.701,716892,0
2007-05-02,36.71,37.018,36.432,36.51,662227,0
2007-05-03,36.393,36.874,35.463,36.825,770746,0
2007-05-04,36.797,37.276,36.482,37.248,522759,0
2007-05-07,37.382,37.489,36.586,37.142,689408,0
2007-05-08,37.104,37.325,36.174,36.278,747320,0
2007-05-09,36.184,36.556,35.385,36.537,1878866,0
2007-05-10,36.883,36.903,35.981,36.001,1782214,0
2007-05-11,36.365,36.452,35.626,36.135,750384,0
2007-05-14,35.222,35.549,32.391,32.67,4015610,0
2007-05-15,33.216,33.706,32.585,32.958,1938076,0
2007-05-16,32.928,32.958,31.211,32.153,1791076,0
2007-05-17,31.97,32.679,31.941,32.18,935534,0
2007-05-18,32.2,33.208,31.97,33.063,880238,0
2007-05-21,33.122,33.572,33.122,33.532,599053,0
2007-05-22,33.208,33.542,32.958,33.016,473350,0
2007-05-23,33.112,33.304,32.525,32.535,782340,0
2007-05-24,32.468,32.709,31.711,31.777,1093717,0
2007-05-25,31.777,32.056,31.461,31.499,614474,0
2007-05-29,31.681,32.316,31.586,31.72,1363117,0
2007-05-30,31.557,32.794,31.211,32.765,891111,0
2007-05-31,33.208,33.899,33.188,33.765,958720,0
2007-06-01,34.273,34.753,33.706,34.368,1209359,0
2007-06-04,34.378,34.513,33.304,33.756,933202,0
2007-06-05,33.756,34.042,33.122,33.506,477256,0
2007-06-06,33.265,33.458,32.872,33.255,603610,0
2007-06-07,33.122,33.236,32.084,32.094,761722,0
2007-06-08,31.96,32.401,31.442,32.143,620682,0
2007-06-11,32.18,32.497,31.931,32.046,559058,0
2007-06-12,31.912,31.96,31.23,31.528,630289,0
2007-06-13,31.816,32.2,31.384,32.153,550712,0
2007-06-14,32.218,32.612,31.902,32.074,613109,0
2007-06-15,32.468,32.622,31.672,31.892,548510,0
2007-06-18,32.036,32.036,30.856,30.904,787996,0
2007-06-19,30.876,31.182,30.549,30.981,930691,0
2007-06-20,30.962,31.538,30.712,30.769,590250,0
2007-06-21,30.673,31.461,30.328,31.354,830747,0
2007-06-22,31.211,31.23,29.944,30.002,1497323,0
2007-06-25,29.974,30.002,28.841,29.1,1326353,0
2007-06-26,29.368,30.385,29.1,30.194,1963663,0
2007-06-27,29.992,30.953,29.992,30.943,873926,0
2007-06-28,30.856,31.797,30.846,31.345,927618,0
2007-06-29,31.394,31.787,31.135,31.164,992810,0
2007-07-02,31.26,31.499,30.971,31.336,800041,0
2007-07-03,31.298,32.008,31.288,31.566,278553,0
2007-07-05,31.586,32.008,31.413,31.586,549591,0
2007-07-06,31.748,32.084,31.576,31.864,359536,0
2007-07-09,31.96,32.027,31,31.048,596845,0
2007-07-10,30.962,31.135,30.357,30.51,1079710,0
2007-07-11,30.5,31.164,30.5,30.837,683916,0
2007-07-12,30.971,32.008,30.904,31.98,865531,0
2007-07-13,31.758,32.123,31.24,31.576,494025,0
2007-07-16,31.354,31.653,30.301,30.519,794934,0
2007-07-17,30.712,30.712,30.271,30.357,527876,0
2007-07-18,30.232,30.769,29.897,30.741,606016,0
2007-07-19,30.712,31.154,30.203,30.482,669683,0
2007-07-20,30.415,30.529,29.13,29.617,797921,0
2007-07-23,30.012,30.492,29.753,29.839,441856,0
2007-07-24,29.532,29.714,28.687,28.821,590836,0
2007-07-25,28.917,29.294,28.275,28.754,736123,0
2007-07-26,28.303,28.4,27.353,27.622,1107848,0
2007-07-27,27.381,28.505,27.334,27.853,1160686,0
2007-07-30,27.468,28.217,26.498,28.053,1555274,0
2007-07-31,28.284,28.525,28.005,28.148,713325,0
2007-08-01,27.997,28.716,27.689,28.667,1011126,0
2007-08-02,28.697,30.127,28.687,30.002,1321519,0
2007-08-03,29.925,29.925,28.275,28.391,1079872,0
2007-08-06,28.476,29.051,28.103,29.013,1367999,0
2007-08-07,31.883,33.821,31.672,32.497,2423076,0
2007-08-08,32.66,33.112,29.532,31.384,1489882,0
2007-08-09,29.532,30.232,27.853,29.771,2183336,0
2007-08-10,29.418,32.612,29.176,32.094,1407158,0
2007-08-13,32.267,33.044,32.133,32.612,1037757,0
2007-08-14,32.565,33.582,31.787,31.912,1042364,0
2007-08-15,31.739,32.19,29.935,30.002,532238,0
2007-08-16,29.829,29.829,28.659,29.194,1279850,0
2007-08-17,30.069,30.779,29.328,30.147,733452,0
2007-08-20,30.222,30.222,28.764,29.1,765349,0
2007-08-21,28.861,29.589,28.784,28.976,442278,0
2007-08-22,29.194,30.041,28.956,29.887,689702,0
2007-08-23,30.212,30.904,29.897,30.693,862208,0
2007-08-24,30.588,31.192,30.347,31.135,379705,0
2007-08-27,30.971,31.145,30.002,30.251,315436,0
2007-08-28,29.992,30.06,28.841,28.985,365013,0
2007-08-29,29.303,29.303,27.929,28.14,913343,0
2007-08-30,27.919,28.409,27.813,28.177,1365518,0
2007-08-31,28.266,28.4,27.775,28.073,300937,0
2007-09-04,27.929,28.024,26.758,27.056,1451066,0
2007-09-05,26.777,27.036,26.028,26.171,1149397,0
2007-09-06,26.153,26.72,25.52,26.018,965642,0
2007-09-07,25.559,25.721,24.598,24.848,1061693,0
2007-09-10,24.906,24.954,23.083,23.639,1757873,0
2007-09-11,23.715,23.945,23.361,23.705,1194361,0
2007-09-12,23.571,23.668,23.256,23.391,1020546,0
2007-09-13,23.456,23.465,22.938,23.043,878508,0
2007-09-14,22.862,23.629,22.17,23.237,3301202,0
2007-09-17,23.033,23.292,22.2,22.478,1052056,0
2007-09-18,22.506,22.631,21.834,22.2,1422276,0
2007-09-19,22.478,23.571,22.401,23.093,1735225,0
2007-09-20,22.958,23.525,22.842,23.292,952576,0
2007-09-21,23.475,23.677,23.073,23.197,1115970,0
2007-09-24,23.197,23.351,22.727,22.871,783798,0
2007-09-25,22.747,22.909,22.438,22.871,579578,0
2007-09-26,23.023,23.302,22.737,22.823,576989,0
2007-09-27,22.977,23.207,22.794,23.033,1137444,0
2007-09-28,22.967,23.13,22.757,22.948,830529,0
2007-10-01,23.312,24.945,23.256,24.56,1422775,0
2007-10-02,24.532,24.752,24.3,24.732,844595,0
2007-10-03,24.426,24.801,23.917,24.003,1432016,0
2007-10-04,24.003,24.186,23.755,23.802,953164,0
2007-10-05,23.909,24.137,23.659,23.899,1129336,0
2007-10-08,23.735,24.167,23.705,24.167,757898,0
2007-10-09,24.128,24.637,24.128,24.579,630672,0
2007-10-10,24.435,24.936,24.388,24.926,815739,0
2007-10-11,25.099,25.654,24.281,24.569,1241919,0
2007-10-12,24.503,25.184,24.388,25.01,601265,0
2007-10-15,24.973,25.135,24.916,25.089,657210,0
2007-10-16,24.973,25.55,24.973,25.203,641907,0
2007-10-17,25.337,25.76,25,25.721,1183953,0
2007-10-18,25.52,26.315,25.327,26.306,672918,0
2007-10-19,26.24,26.325,25.625,25.694,1143543,0
2007-10-22,25.318,26.028,25.07,25.252,847576,0
2007-10-23,25.55,25.568,24.791,25.481,954725,0
2007-10-24,25.337,25.856,24.964,25.635,993671,0
2007-10-25,25.433,25.577,24.657,24.926,893647,0
2007-10-26,25.099,25.327,24.781,24.857,446147,0
2007-10-29,24.896,25.288,22.967,23.534,1458898,0
2007-10-30,23.111,23.331,22.478,23.14,1087948,0
2007-10-31,23.187,24.062,22.938,23.927,628958,0
2007-11-01,23.629,23.802,22.67,22.862,947083,0
2007-11-02,23.053,23.735,22.66,23.361,1088412,0
2007-11-05,23.033,23.187,22.036,22.21,812676,0
2007-11-06,22.22,22.764,22.046,22.737,740104,0
2007-11-07,22.506,23.111,22.264,22.516,695338,0
2007-11-08,22.506,22.506,21.479,21.7,1263655,0
2007-11-09,21.212,21.45,18.006,19.608,4309205,0
2007-11-12,19.56,20.616,19.397,19.972,1091190,0
2007-11-13,20.155,20.433,19.271,20.386,1158849,0
2007-11-14,20.404,20.895,20.404,20.702,761923,0
2007-11-15,20.471,20.845,19.818,19.962,1201645,0
2007-11-16,20.126,20.682,19.906,20.655,1233054,0
2007-11-19,20.423,20.443,19.675,20.03,924567,0
2007-11-20,20.155,20.645,19.483,19.915,709074,0
2007-11-21,19.867,20.174,19.647,19.704,436768,0
2007-11-23,19.867,20.155,19.56,20.097,195219,0
2007-11-26,20.087,20.203,19.723,19.761,466399,0
2007-11-27,19.818,19.867,19.349,19.598,537791,0
2007-11-28,19.858,20.423,19.656,20.395,629834,0
2007-11-29,20.232,20.242,19.675,19.828,667983,0
2007-11-30,20.097,20.155,19.723,19.876,551732,0
2007-12-03,19.31,19.512,18.839,19.176,639288,0
2007-12-04,18.764,19.397,18.695,19.196,606973,0
2007-12-05,19.397,20.126,19.052,20.02,527424,0
2007-12-06,19.943,20.376,19.943,20.347,403938,0
2007-12-07,20.299,20.529,20.155,20.269,351613,0
2007-12-10,20.269,20.443,19.982,20.04,347282,0
2007-12-11,19.943,20.836,19.848,20.548,1090711,0
2007-12-12,21.009,21.202,20.616,20.915,558803,0
2007-12-13,20.625,20.711,20.011,20.413,402377,0
2007-12-14,20.106,20.26,19.512,19.637,563767,0
2007-12-17,19.512,19.761,19.089,19.089,504739,0
2007-12-18,19.242,20.04,19.196,19.982,437663,0
2007-12-19,19.906,20.413,19.503,19.694,542591,0
2007-12-20,19.858,20.213,19.023,19.818,747392,0
2007-12-21,20.242,20.529,19.694,20.395,841814,0
2007-12-24,20.578,21.221,20.337,21.163,224864,0
2007-12-26,21.113,21.267,20.682,21.113,406075,0
2007-12-27,21.077,21.133,20.404,20.481,296861,0
2007-12-28,20.606,20.606,19.818,20.145,555321,0
2007-12-31,20.011,20.501,19.271,20.413,917007,0
2008-01-02,20.279,20.423,19.992,20.223,796225,0
2008-01-03,20.223,20.269,19.915,20.03,881686,0
2008-01-04,19.723,19.828,18.532,18.811,836715,0
2008-01-07,18.859,19.003,18.178,18.476,578051,0
2008-01-08,18.417,18.839,17.534,17.718,597288,0
2008-01-09,17.64,17.793,16.757,17.131,1052968,0
2008-01-10,16.901,17.832,16.776,17.757,859184,0
2008-01-11,18.283,19.714,18.264,19.206,1249424,0
2008-01-14,19.368,19.751,18.849,19.675,1357727,0
2008-01-15,19.242,19.454,18.811,19.089,951329,0
2008-01-16,18.869,19.359,18.417,18.993,691668,0
2008-01-17,17.757,17.774,16.747,16.805,2857013,0
2008-01-18,16.747,17.17,15.875,16.067,1706055,0
2008-01-22,15.654,16.441,15.586,16.277,1043929,0
2008-01-23,15.798,16.92,15.519,16.845,926717,0
2008-01-24,16.911,18.09,16.642,17.573,1082767,0
2008-01-25,17.793,18.342,17.573,18.09,1338996,0
2008-01-28,18.09,18.61,17.812,18.61,1433374,0
2008-01-29,18.784,18.993,18.496,18.63,635582,0
2008-01-30,18.62,19.196,18.293,18.715,561871,0
2008-01-31,18.361,19.08,18.273,18.936,811199,0
2008-02-01,18.973,19.512,18.829,19.425,491671,0
2008-02-04,19.33,19.406,18.754,18.917,261893,0
2008-02-05,18.523,18.859,17.996,18.12,1014989,0
2008-02-06,18.293,18.61,17.996,18.149,557004,0
2008-02-07,18.081,18.436,17.802,18.09,447076,0
2008-02-08,18.016,18.37,17.534,17.793,442035,0
2008-02-11,17.832,17.832,17.372,17.757,445614,0
2008-02-12,17.812,18.379,17.783,17.986,540795,0
2008-02-13,18.234,18.829,18.234,18.466,411163,0
2008-02-14,18.332,18.64,18.234,18.427,631223,0
2008-02-15,18.293,18.446,17.583,17.822,514150,0
2008-02-19,18.025,18.025,17.227,17.363,785638,0
2008-02-20,17.363,19.098,17.209,19.071,1797250,0
2008-02-21,19.281,19.704,18.57,18.829,1099756,0
2008-02-22,18.82,18.936,18.37,18.725,428998,0
2008-02-25,18.695,19.818,18.659,19.627,634465,0
2008-02-26,21.307,22.354,21.009,22.274,1575379,0
2008-02-27,22.21,22.64,22.076,22.23,1094732,0
2008-02-28,22.18,22.257,21.69,21.892,921793,0
2008-02-29,21.585,21.825,21.346,21.663,735691,0
2008-03-03,21.633,21.633,20.395,20.682,1401826,0
2008-03-04,20.423,20.76,20.232,20.568,677890,0
2008-03-05,20.711,21.077,20.357,20.895,722022,0
2008-03-06,20.741,20.865,19.694,19.781,817899,0
2008-03-07,19.434,19.867,19.196,19.684,678429,0
2008-03-10,19.617,19.617,18.744,18.859,556204,0
2008-03-11,19.512,19.943,18.869,19.434,742025,0
2008-03-12,19.464,19.637,19.108,19.262,521088,0
2008-03-13,19.003,20.078,18.82,19.723,835641,0
2008-03-14,19.81,20.203,18.829,19.098,736238,0
2008-03-17,18.58,19.043,18.234,18.725,383996,0
2008-03-18,19.033,19.867,18.802,19.781,777803,0
2008-03-19,19.751,20.145,19.186,19.196,416600,0
2008-03-20,21.23,21.297,20.538,21.019,1273427,0
2008-03-24,21.212,21.518,20.692,21.45,625867,0
2008-03-25,21.393,21.421,20.932,21.346,486686,0
2008-03-26,21.202,21.729,21.143,21.623,330828,0
2008-03-27,21.277,21.681,21.277,21.374,408472,0
2008-03-28,21.825,22.086,21.307,21.623,493766,0
2008-03-31,21.566,21.807,21.402,21.556,556039,0
2008-04-01,21.402,22.076,21.257,21.977,346957,0
2008-04-02,21.931,22.12,21.882,21.977,293582,0
2008-04-03,21.738,22.036,21.479,21.882,394065,0
2008-04-04,21.951,22.006,21.594,21.977,340701,0
2008-04-07,22.086,22.13,21.479,21.585,240307,0
2008-04-08,21.374,21.709,21.326,21.537,299372,0
2008-04-09,21.527,21.613,20.769,20.932,293603,0
2008-04-10,20.942,21.113,20.529,20.769,451623,0
2008-04-11,20.538,20.741,20.203,20.423,449740,0
2008-04-14,20.376,20.76,20.078,20.386,447209,0
2008-04-15,20.568,20.875,20.318,20.789,289939,0
2008-04-16,21.123,21.249,20.855,21.094,467017,0
2008-04-17,21.077,21.104,20.501,20.682,734598,0
2008-04-18,21.113,21.479,20.989,21.346,364760,0
2008-04-21,21.365,21.748,21.316,21.653,230895,0
2008-04-22,21.509,21.643,21.077,21.613,572885,0
2008-04-23,21.663,22.016,21.355,21.892,345763,0
2008-04-24,21.941,22.717,21.527,22.66,759650,0
2008-04-25,22.747,22.938,22.488,22.862,296597,0
2008-04-28,22.784,23.121,22.448,22.583,680481,0
2008-04-29,22.458,22.545,21.709,22.23,442661,0
2008-04-30,22.264,22.977,21.853,22.006,417564,0
2008-05-01,22.036,22.823,21.863,22.727,396145,0
2008-05-02,22.764,23.361,22.516,22.89,361738,0
2008-05-05,22.909,22.948,22.364,22.784,235645,0
2008-05-06,22.899,23.111,22.689,22.842,569788,0
2008-05-07,22.881,23.033,21.969,22.056,195014,0
2008-05-08,22.056,22.391,21.671,22.314,189475,0
2008-05-09,22.066,22.438,21.834,22.324,291902,0
2008-05-12,22.401,23.302,22.344,23.292,830604,0
2008-05-13,23.227,23.802,23.227,23.465,1123248,0
2008-05-14,24.666,25.117,23.525,24.906,1816269,0
2008-05-15,25.625,25.75,25.243,25.577,1180704,0
2008-05-16,25.74,25.798,24.866,24.906,1008331,0
2008-05-19,24.848,25.347,24.598,24.973,733406,0
2008-05-20,24.811,25.154,24.464,24.973,417880,0
2008-05-21,25.04,25.04,24.186,24.542,663774,0
2008-05-22,24.857,24.954,24.569,24.713,410353,0
2008-05-23,24.551,25.174,24.157,24.522,210294,0
2008-05-27,24.569,24.973,24.532,24.954,547318,0
2008-05-28,24.954,25.089,24.848,24.982,462832,0
2008-05-29,24.973,25.07,24.723,24.945,498135,0
2008-05-30,24.982,25.04,24.772,24.801,1068661,0
2008-06-02,24.742,25.04,24.033,24.378,754220,0
2008-06-03,24.713,24.876,23.802,24.137,501858,0
2008-06-04,23.974,24.378,23.859,24.254,490679,0
2008-06-05,24.244,24.627,24.244,24.444,620829,0
2008-06-06,24.234,24.234,23.292,23.312,477659,0
2008-06-09,23.292,23.331,22.554,22.66,509358,0
2008-06-10,22.419,22.468,21.922,22.076,720623,0
2008-06-11,21.969,22.036,21.267,21.267,597019,0
2008-06-12,21.346,21.653,21.094,21.257,492357,0
2008-06-13,22.006,22.006,21.431,21.892,406009,0
2008-06-16,21.767,21.816,21.489,21.671,156606,0
2008-06-17,21.69,22.066,21.69,21.834,277076,0
2008-06-18,21.576,22.056,21.576,21.951,354857,0
2008-06-19,21.807,22.056,21.46,21.556,416842,0
2008-06-20,21.479,21.767,20.145,20.232,902663,0
2008-06-23,20.423,20.741,19.741,19.828,359629,0
2008-06-24,19.627,19.915,19.08,19.176,623089,0
2008-06-25,19.291,20.309,19.291,20.184,604930,0
2008-06-26,19.943,20.087,19.444,19.791,809268,0
2008-06-27,19.781,20.501,19.627,19.867,539181,0
2008-06-30,19.771,19.771,19.147,19.157,584625,0
2008-07-01,18.964,19.781,18.964,19.656,636041,0
2008-07-02,19.598,19.992,19.503,19.915,700013,0
2008-07-03,19.925,20.165,19.425,19.444,214356,0
2008-07-07,19.598,20.223,18.917,19.387,604172,0
2008-07-08,19.454,20.184,19.262,20.145,368799,0
2008-07-09,20.06,20.155,19.033,19.224,570097,0
2008-07-10,19.098,19.464,18.476,18.792,704726,0
2008-07-11,18.59,18.889,18.054,18.09,654552,0
2008-07-14,18.273,18.476,17.227,17.247,911954,0
2008-07-15,17.2,17.534,16.863,17.141,621926,0
2008-07-16,17.237,18.09,17.141,17.18,1267315,0
2008-07-17,13.935,14.158,9.617,12.737,12154865,0
2008-07-18,12.343,13.071,12.208,12.784,2026313,0
2008-07-21,12.861,12.976,12.343,12.563,1095321,0
2008-07-22,12.477,13.273,12.477,13.273,1059649,0
2008-07-23,13.273,13.303,12.755,12.861,1060591,0
2008-07-24,12.497,12.602,11.872,12.352,2446975,0
2008-07-25,12.429,12.659,12.188,12.573,802645,0
2008-07-28,12.506,12.524,12.064,12.151,506738,0
2008-07-29,12.151,12.573,12.073,12.458,685878,0
2008-07-30,12.449,12.687,12.198,12.678,540138,0
2008-07-31,12.467,13.542,12.467,13.051,1116134,0
2008-08-01,13.024,13.6,12.793,13.484,1052592,0
2008-08-04,14.262,14.609,13.84,14.262,2249403,0
2008-08-05,14.366,15.002,14.203,14.877,1604124,0
2008-08-06,14.694,15.25,14.569,15.146,1151043,0
2008-08-07,14.952,15.185,14.828,15.165,884731,0
2008-08-08,15.116,15.577,14.828,15.356,951636,0
2008-08-11,15.289,15.596,15.28,15.547,590433,0
2008-08-12,15.453,15.547,15.26,15.346,757770,0
2008-08-13,15.356,15.539,15.194,15.337,968087,0
2008-08-14,15.076,15.356,14.942,15.309,966396,0
2008-08-15,15.423,15.836,15.356,15.539,1304554,0
2008-08-18,15.567,15.567,15.22,15.366,646479,0
2008-08-19,15.194,15.25,14.609,14.626,713008,0
2008-08-20,14.626,14.887,14.329,14.54,574989,0
2008-08-21,14.396,14.675,14.118,14.426,518584,0
2008-08-22,14.531,14.769,14.376,14.713,385120,0
2008-08-25,14.665,14.675,14.386,14.445,350545,0
2008-08-26,14.416,14.684,14.272,14.492,255499,0
2008-08-27,14.358,15.096,14.358,14.858,263271,0
2008-08-28,14.818,15.067,14.769,14.914,314367,0
2008-08-29,14.848,14.972,14.311,14.799,563610,0
2008-09-02,15.058,15.557,15.058,15.394,730809,0
2008-09-03,15.384,15.616,15.165,15.5,615718,0
2008-09-04,15.356,15.547,14.982,14.992,548336,0
2008-09-05,14.933,15.337,14.828,14.838,316974,0
2008-09-08,15.126,15.5,14.877,15.26,339013,0
2008-09-09,15.299,15.374,14.232,14.282,705654,0
2008-09-10,14.492,14.665,14.194,14.559,514528,0
2008-09-11,14.213,14.703,13.935,14.665,537622,0
2008-09-12,14.531,14.848,14.194,14.579,453376,0
2008-09-15,13.984,14.348,12.784,13.504,723424,0
2008-09-16,13.35,13.811,13.215,13.772,681511,0
2008-09-17,13.6,13.869,13.313,13.313,673173,0
2008-09-18,13.744,14.301,12.842,13.821,1002434,0
2008-09-19,14.54,15.165,14.282,15.04,1287997,0
2008-09-22,15.04,15.04,14.118,14.128,533901,0
2008-09-23,14.138,14.703,13.638,13.667,243525,0
2008-09-24,13.715,14.761,13.178,13.255,280080,0
2008-09-25,13.359,13.552,13.321,13.379,367245,0
2008-09-26,13.14,13.379,13.071,13.215,417664,0
2008-09-29,13.016,13.186,11.507,11.72,437296,0
2008-09-30,11.785,12.746,11.325,11.939,964572,0
2008-10-01,11.9,12.553,11.825,12.371,576226,0
2008-10-02,12.275,12.621,11.863,11.872,276509,0
2008-10-03,12.409,12.669,11.854,11.881,459349,0
2008-10-06,11.604,11.844,10.882,11.382,547501,0
2008-10-07,10.932,11.621,10.077,10.172,604378,0
2008-10-08,9.992,10.922,9.597,10.46,729449,0
2008-10-09,10.721,10.942,9.79,9.79,614823,0
2008-10-10,9.502,10.136,8.4842,10.107,870165,0
2008-10-13,10.519,11.056,9.4339,11.056,494848,0
2008-10-14,11.104,11.516,10.155,10.375,385676,0
2008-10-15,10.211,10.873,9.2996,9.3089,456910,0
2008-10-16,9.3677,10.182,8.5323,9.934,463271,0
2008-10-17,9.4726,9.656,9.0026,9.1849,952662,0
2008-10-20,9.3865,9.4428,8.513,8.5803,620523,0
2008-10-21,8.4651,8.6762,8.3787,8.3884,370468,0
2008-10-22,8.2442,8.3787,8.014,8.1388,370045,0
2008-10-23,8.1388,8.1963,7.4765,7.8317,575288,0
2008-10-24,7.3037,8.0333,7.3037,7.3518,434570,0
2008-10-27,7.2269,7.7645,7.1022,7.2078,232258,0
2008-10-28,7.3708,8.0812,7.2463,8.0619,440772,0
2008-10-29,8.1003,8.4171,7.5342,8.0812,777650,0
2008-10-30,8.3499,8.7626,8.1963,8.5993,467668,0
2008-10-31,8.5419,8.8394,8.1196,8.6762,431695,0
2008-11-03,8.6666,8.8202,8.3115,8.5035,411009,0
2008-11-04,8.7338,9.885,8.3212,9.837,1365784,0
2008-11-05,8.5898,8.8106,7.9276,8.5609,787568,0
2008-11-06,8.4747,8.9259,8.2251,8.8682,653555,0
2008-11-07,9.0122,9.4925,8.4555,9.426,853963,0
2008-11-10,9.597,9.597,8.7049,8.7818,589848,0
2008-11-11,8.753,8.9929,8.5803,8.6186,538218,0
2008-11-12,8.5707,8.7722,8.1003,8.1675,592873,0
2008-11-13,8.206,8.6762,7.9373,8.6378,925812,0
2008-11-14,8.5035,8.753,8.2636,8.3404,610424,0
2008-11-17,8.3115,8.6282,7.9949,8.0812,537584,0
2008-11-18,8.1196,8.3306,7.87,8.1003,425357,0
2008-11-19,8.0812,8.2828,7.486,7.486,371031,0
2008-11-20,7.4381,7.5244,6.9583,6.987,470799,0
2008-11-21,7.1022,7.2365,6.4495,6.7183,716804,0
2008-11-24,6.7183,7.4093,6.5647,7.3708,514343,0
2008-11-25,7.4957,7.6973,7.3708,7.6875,260206,0
2008-11-26,7.486,8.206,7.2365,8.1579,267631,0
2008-11-28,8.0235,8.4747,8.0235,8.4651,76602,0
2008-12-01,8.206,8.5707,7.2078,7.2653,317318,0
2008-12-02,7.467,7.7645,7.2174,7.6396,333565,0
2008-12-03,7.4381,7.9468,7.3133,7.9084,381798,0
2008-12-04,7.8317,8.0812,7.3708,7.5532,268941,0
2008-12-05,7.4093,7.8605,7.3902,7.8605,365326,0
2008-12-08,8.1291,8.6378,7.6588,8.4842,443777,0
2008-12-09,8.6378,9.0122,8.1291,8.1579,379858,0
2008-12-10,7.7453,7.7453,6.1809,6.4689,2058140,0
2008-12-11,6.3344,6.6895,6.2097,6.4592,1260566,0
2008-12-12,6.2865,6.7951,6.1713,6.7951,531814,0
2008-12-15,6.8046,6.8431,6.4592,6.5359,743316,0
2008-12-16,6.651,6.9775,6.5167,6.8813,500773,0
2008-12-17,6.7951,7.5342,6.7183,7.3708,331443,0
2008-12-18,7.5629,7.7645,7.2653,7.7548,442106,0
2008-12-19,7.9084,8.5035,7.7837,8.4555,847581,0
2008-12-22,8.4363,8.4363,7.486,7.8124,291902,0
2008-12-23,7.8508,7.9661,7.3133,7.4286,233986,0
2008-12-24,7.4381,7.6205,7.323,7.4957,65108,0
2008-12-26,7.5244,7.5629,7.3614,7.5437,73970,0
2008-12-29,7.5342,7.5724,7.2557,7.4188,169861,0
2008-12-30,7.5244,7.6013,7.2463,7.3614,262299,0
2008-12-31,7.4093,8.2155,7.3997,8.014,429733,0
2009-01-02,8.3499,8.3884,7.9084,8.2731,240562,0
2009-01-05,8.2731,8.2828,7.9851,8.1579,196494,0
2009-01-06,8.513,8.7914,8.1868,8.6378,185029,0
2009-01-07,8.5035,8.6186,8.1388,8.1579,391137,0
2009-01-08,8.1485,8.3884,8.11,8.3115,191086,0
2009-01-09,8.2828,8.2828,7.8508,7.8893,296810,0
2009-01-12,7.8988,8.1579,7.8124,7.8893,445042,0
2009-01-13,7.87,8.1291,7.7068,7.9084,214959,0
2009-01-14,7.7645,7.7645,7.3614,7.3805,276091,0
2009-01-15,7.3805,7.5149,7.2653,7.5053,396201,0
2009-01-16,7.5053,7.5437,7.1022,7.3997,230417,0
2009-01-20,7.275,7.4477,6.7662,6.7951,312134,0
2009-01-21,6.8719,7.5437,6.8719,7.5149,597527,0
2009-01-22,7.3326,7.3518,6.8813,7.0542,354350,0
2009-01-23,6.8719,7.2942,6.8239,7.0542,272184,0
2009-01-26,7.1118,7.4286,7.1022,7.2942,186022,0
2009-01-27,7.2942,7.5821,7.1022,7.5437,226672,0
2009-01-28,7.6396,8.1579,7.6396,7.9949,237833,0
2009-01-29,7.8988,8.0235,7.7261,7.7453,253043,0
2009-01-30,7.8508,8.0812,7.6108,7.7645,199543,0
2009-02-02,7.6396,7.8029,7.2365,7.6013,442451,0
2009-02-03,7.6396,7.6781,7.3518,7.5244,434200,0
2009-02-04,7.5053,7.8508,7.2269,7.2845,185415,0
2009-02-05,7.2365,7.6875,7.131,7.3997,339601,0
2009-02-06,7.3708,7.6781,7.3708,7.6493,199011,0
2009-02-09,7.5917,7.9851,7.4765,7.9276,212691,0
2009-02-10,7.8988,8.2251,7.63,7.7261,442726,0
2009-02-11,7.7453,8.1579,7.7453,8.0428,358874,0
2009-02-12,7.8893,8.0045,7.5437,7.8605,333251,0
2009-02-13,7.87,7.9276,7.7357,7.7548,240356,0
2009-02-17,7.3518,7.4188,7.1693,7.2269,291069,0
2009-02-18,7.1886,7.822,7.0542,7.822,466181,0
2009-02-19,7.8029,8.11,7.7932,8.0619,493487,0
2009-02-20,7.9468,8.1675,7.9084,8.1388,424630,0
2009-02-23,8.206,8.3212,7.7548,7.7837,364687,0
2009-02-24,8.6378,9.3767,8.5898,9.0793,1120224,0
2009-02-25,9.0216,9.0793,8.5419,8.5993,467717,0
2009-02-26,8.7049,8.9353,8.1675,8.2348,294092,0
2009-02-27,8.1196,8.513,8.0717,8.3115,490654,0
2009-03-02,8.254,8.4363,8.0717,8.206,576274,0
2009-03-03,8.3212,8.4651,8.1388,8.2155,498160,0
2009-03-04,8.3884,8.7818,8.3404,8.6186,299597,0
2009-03-05,8.3979,8.5803,8.1388,8.1485,359217,0
2009-03-06,7.9661,8.4651,7.9661,8.3115,259857,0
2009-03-09,8.1963,8.5993,8.1388,8.2731,272649,0
2009-03-10,8.4842,9.3965,8.4555,9.3767,455985,0
2009-03-11,9.4063,9.924,9.2328,9.2617,988642,0
2009-03-12,9.2426,9.53,8.9738,9.4826,348683,0
2009-03-13,9.511,9.569,8.6378,9.4627,217975,0
2009-03-16,9.53,9.637,9.2328,9.358,238849,0
2009-03-17,9.4339,9.713,9.3286,9.693,408052,0
2009-03-18,9.703,9.828,9.511,9.731,647125,0
2009-03-19,9.847,9.904,9.569,9.79,359671,0
2009-03-20,9.895,9.992,9.2909,9.3965,319437,0
2009-03-23,9.4826,9.914,9.1177,9.914,534558,0
2009-03-24,9.8,10.058,9.607,9.722,356359,0
2009-03-25,9.837,10.164,9.713,10.164,493220,0
2009-03-26,10.317,11.412,10.117,11.352,466533,0
2009-03-27,11.094,11.094,10.48,10.48,367622,0
2009-03-30,10.45,10.45,9.741,10.261,360303,0
2009-03-31,10.424,10.614,10.29,10.45,521625,0
2009-04-01,10.355,10.98,10.01,10.952,386698,0
2009-04-02,11.085,11.863,11.085,11.72,407000,0
2009-04-03,11.73,12.093,11.382,12.073,245768,0
2009-04-06,12.064,12.083,11.526,12.025,282377,0
2009-04-07,11.825,11.929,11.516,11.536,346636,0
2009-04-08,11.661,11.919,11.546,11.785,310380,0
2009-04-09,12.044,12.371,11.854,12.362,479540,0
2009-04-13,12.17,12.227,11.795,12.188,301462,0
2009-04-14,12.054,12.083,11.71,11.9,305608,0
2009-04-15,11.854,12.285,11.835,12.256,298555,0
2009-04-16,12.343,12.399,11.651,12.083,300367,0
2009-04-17,12.122,12.38,11.756,12.371,272738,0
2009-04-20,12.161,12.362,11.89,12.151,287541,0
2009-04-21,12.064,12.602,12.064,12.573,291794,0
2009-04-22,12.323,12.927,12.323,12.506,305119,0
2009-04-23,12.477,12.717,12.073,12.449,297297,0
2009-04-24,12.506,12.793,12.275,12.621,341395,0
2009-04-27,12.506,12.707,12.323,12.543,401845,0
2009-04-28,12.563,12.947,12.285,12.727,407847,0
2009-04-29,12.861,12.957,12.65,12.784,395591,0
2009-04-30,12.937,13.245,12.697,12.737,349385,0
2009-05-01,12.986,13.169,12.611,12.707,290409,0
2009-05-04,12.871,13.159,12.727,12.881,185446,0
2009-05-05,12.881,12.881,11.586,11.863,520425,0
2009-05-06,12.025,12.025,11.21,11.382,590253,0
2009-05-07,11.516,11.546,11.134,11.316,439891,0
2009-05-08,11.516,11.576,11.026,11.422,391066,0
2009-05-11,11.422,11.651,11.171,11.516,519523,0
2009-05-12,11.516,11.661,9.934,10.087,1188461,0
2009-05-13,9.982,10.164,9.607,9.875,550417,0
2009-05-14,9.953,10.164,9.741,10.067,405582,0
2009-05-15,10.058,10.711,9.992,10.405,359651,0
2009-05-18,10.568,10.604,10.45,10.577,239199,0
2009-05-19,10.577,10.683,10.433,10.519,274851,0
2009-05-20,10.559,10.614,10.335,10.365,453443,0
2009-05-21,10.365,10.442,9.953,10.117,294691,0
2009-05-22,10.146,10.221,9.79,9.837,199333,0
2009-05-26,9.943,10.519,9.751,10.48,505357,0
2009-05-27,10.424,10.519,10.155,10.355,464979,0
2009-05-28,10.385,10.549,9.953,10.47,385707,0
2009-05-29,10.47,11.066,10.46,11.066,428521,0
2009-06-01,11.104,12.17,11.104,12.132,577019,0
2009-06-02,12.122,13.225,12.113,13.111,1085128,0
2009-06-03,12.918,12.947,12.429,12.553,427939,0
2009-06-04,12.573,12.583,12.295,12.429,312430,0
2009-06-05,13.59,13.59,12.687,12.842,1101493,0
2009-06-08,12.832,13.408,12.621,13.159,628400,0
2009-06-09,13.186,13.628,13.071,13.303,485505,0
2009-06-10,13.474,13.474,13.071,13.313,380565,0
2009-06-11,13.293,13.648,12.986,13.456,291543,0
2009-06-12,13.313,13.648,13.178,13.648,500744,0
2009-06-15,13.437,13.542,13.101,13.408,288033,0
2009-06-16,13.359,13.59,12.976,12.976,310364,0
2009-06-17,12.947,13.293,12.803,13.101,229271,0
2009-06-18,13.13,13.303,13.071,13.225,172736,0
2009-06-19,13.399,13.618,12.889,12.918,377943,0
2009-06-22,12.889,13.042,12.439,12.477,372125,0
2009-06-23,12.621,12.881,12.506,12.755,230320,0
2009-06-24,12.918,13.465,12.755,13.34,274973,0
2009-06-25,13.215,13.524,13.042,13.494,273655,0
2009-06-26,13.33,13.935,12.996,13.86,954644,0
2009-06-29,13.906,14.004,13.648,13.791,279168,0
2009-06-30,13.955,14.753,13.86,14.54,3966753,0
2009-07-01,14.54,15.374,14.54,14.952,978696,0
2009-07-02,14.753,14.761,14.203,14.223,508950,0
2009-07-06,14.213,14.348,13.677,14.099,242933,0
2009-07-07,14.138,14.386,13.677,13.677,199975,0
2009-07-08,13.706,13.86,13.484,13.706,349526,0
2009-07-09,13.753,13.85,13.514,13.706,220248,0
2009-07-10,13.667,13.801,13.494,13.638,205951,0
2009-07-13,13.59,14.426,13.59,14.358,373417,0
2009-07-14,14.396,14.531,14.014,14.492,261819,0
2009-07-15,14.645,14.828,14.531,14.694,279767,0
2009-07-16,14.569,14.933,14.455,14.877,153332,0
2009-07-17,14.914,15.031,14.521,14.905,264559,0
2009-07-20,14.962,15.309,14.914,15.202,218492,0
2009-07-21,15.328,15.346,15.021,15.202,175432,0
2009-07-22,15.106,15.289,14.887,15.04,281851,0
2009-07-23,14.982,15.289,14.877,15.067,480686,0
2009-07-24,14.952,15.24,14.858,15.086,171622,0
2009-07-27,15.106,15.413,14.684,14.923,414475,0
2009-07-28,14.868,15.116,14.311,14.769,284670,0
2009-07-29,14.694,14.972,14.455,14.838,563987,0
2009-07-30,15.067,16.737,15.067,16.094,1124462,0
2009-07-31,16.193,16.613,16.048,16.048,390795,0
2009-08-03,14.962,15.5,14.684,15.366,514089,0
2009-08-04,15.26,16.258,14.914,16.009,352507,0
2009-08-05,16.104,16.488,15.319,15.769,544509,0
2009-08-06,15.76,16.009,15.462,15.616,197396,0
2009-08-07,15.817,16.479,15.194,16.287,239458,0
2009-08-10,16.392,16.882,16.297,16.517,451081,0
2009-08-11,16.604,16.711,15.979,16.039,378872,0
2009-08-12,16.153,16.939,16.153,16.566,586415,0
2009-08-13,16.711,16.728,16.373,16.556,369652,0
2009-08-14,16.594,16.632,16.075,16.238,315409,0
2009-08-17,15.922,16.163,15.5,15.922,263039,0
2009-08-18,15.961,16.392,15.826,16.277,334561,0
2009-08-19,16.201,16.307,15.961,16.029,254486,0
2009-08-20,16.039,16.039,15.807,15.875,233821,0
2009-08-21,16.094,16.336,15.807,16.297,314847,0
2009-08-24,16.461,16.691,16.354,16.547,180078,0
2009-08-25,16.575,17.055,16.527,16.863,241014,0
2009-08-26,16.651,16.872,16.566,16.747,206076,0
2009-08-27,16.642,16.863,16.307,16.575,84292,0
2009-08-28,16.691,16.795,16.498,16.613,236603,0
2009-08-31,16.517,16.556,16.173,16.373,216917,0
2009-09-01,16.354,16.757,15.855,15.913,264150,0
2009-09-02,15.75,15.826,15.384,15.472,338209,0
2009-09-03,15.5,15.979,15.175,15.969,183138,0
2009-09-04,15.894,16.085,15.596,16.075,143668,0
2009-09-08,16.153,16.163,15.644,15.865,136145,0
2009-09-09,15.904,16.307,15.682,16.228,116713,0
2009-09-10,16.163,16.421,15.999,16.345,124652,0
2009-09-11,16.317,16.872,16.307,16.757,316773,0
2009-09-14,16.594,16.815,16.517,16.613,221521,0
2009-09-15,16.556,16.681,16.075,16.238,256399,0
2009-09-16,16.238,16.575,16.104,16.537,200540,0
2009-09-17,16.537,16.93,16.345,16.767,176087,0
2009-09-18,16.815,16.855,16.392,16.585,706880,0
2009-09-21,16.479,16.872,16.238,16.711,187715,0
2009-09-22,16.891,17.324,16.642,17.275,390374,0
2009-09-23,17.324,17.544,17.161,17.237,433230,0
2009-09-24,17.219,17.372,16.872,17.026,262201,0
2009-09-25,16.93,17.055,16.498,16.671,149610,0
2009-09-28,16.711,17.036,16.479,16.786,223602,0
2009-09-29,16.855,16.969,16.527,16.747,135454,0
2009-09-30,16.805,16.805,16.123,16.373,263406,0
2009-10-01,16.075,16.373,15.778,15.798,147244,0
2009-10-02,15.616,15.826,15.539,15.547,160413,0
2009-10-05,15.664,16.527,15.404,16.057,314765,0
2009-10-06,16.104,16.248,15.884,16.075,305341,0
2009-10-07,16.067,16.183,15.836,16.039,101386,0
2009-10-08,16.104,16.479,16.104,16.183,183692,0
2009-10-09,16.201,16.585,16.094,16.517,251004,0
2009-10-12,16.711,16.939,16.488,16.711,240969,0
2009-10-13,16.767,16.872,16.556,16.786,208442,0
2009-10-14,16.93,17.275,16.825,17.255,222682,0
2009-10-15,17.19,17.372,17.064,17.353,135163,0
2009-10-16,17.275,17.275,16.855,17.007,116349,0
2009-10-19,17.18,17.18,16.786,16.795,237523,0
2009-10-20,16.835,16.979,16.075,16.173,294463,0
2009-10-21,16.075,16.604,16.067,16.143,372273,0
2009-10-22,16.039,16.451,15.654,16.392,251003,0
2009-10-23,16.498,16.566,15.547,15.74,342487,0
2009-10-26,15.76,16.336,15.616,16.009,169268,0
2009-10-27,16.104,16.585,15.932,16.133,432984,0
2009-10-28,16.029,16.123,15.51,15.539,259186,0
2009-10-29,15.769,17.295,14.223,17.285,1159472,0
2009-10-30,17.478,17.658,16.767,17.17,429536,0
2009-11-02,17.324,18.226,17.275,17.757,489116,0
2009-11-03,17.658,18.562,17.534,18.273,421850,0
2009-11-04,18.417,18.734,18.13,18.178,268605,0
2009-11-05,18.217,19.071,18.217,18.811,302954,0
2009-11-06,18.695,19.137,18.486,19.052,340099,0
2009-11-09,19.186,19.656,19.117,19.216,273905,0
2009-11-10,19.3,19.3,18.946,19.137,195449,0
2009-11-11,19.242,19.32,18.792,19.023,184065,0
2009-11-12,19.043,19.31,18.659,18.705,155993,0
2009-11-13,18.802,19.167,18.398,18.869,285958,0
2009-11-16,18.869,19.234,18.725,19.08,267219,0
2009-11-17,18.908,18.993,18.764,18.899,155251,0
2009-11-18,18.993,19.108,18.523,18.705,181895,0
2009-11-19,18.649,18.695,18.14,18.234,218975,0
2009-11-20,18.14,18.332,17.882,18.071,167165,0
2009-11-23,18.168,18.734,18.168,18.61,138193,0
2009-11-24,18.676,18.734,18.407,18.486,108668,0
2009-11-25,18.62,18.695,18.427,18.476,98626,0
2009-11-27,18.063,18.302,17.872,17.9,127119,0
2009-11-30,18.37,18.6,17.937,18.515,313570,0
2009-12-01,18.686,18.946,18.542,18.774,251988,0
2009-12-02,18.839,19.127,18.446,18.496,315665,0
2009-12-03,18.61,18.754,18.244,18.283,255267,0
2009-12-04,18.562,18.705,18.159,18.562,281062,0
2009-12-07,18.705,18.705,18.427,18.562,202433,0
2009-12-08,18.389,18.63,18.208,18.407,162827,0
2009-12-09,18.476,18.667,18.244,18.523,131635,0
2009-12-10,18.552,18.744,18.208,18.234,218621,0
2009-12-11,18.379,18.552,18.226,18.302,156849,0
2009-12-14,18.505,18.532,18.234,18.389,275267,0
2009-12-15,18.379,18.379,18.168,18.178,219611,0
2009-12-16,18.264,18.515,18.188,18.427,179728,0
2009-12-17,18.283,18.407,18.09,18.1,238585,0
2009-12-18,18.302,18.322,17.449,17.757,742993,0
2009-12-21,17.9,18.149,17.757,18.054,331199,0
2009-12-22,18.168,18.829,18.168,18.792,503956,0
2009-12-23,18.964,19.733,18.954,19.656,314559,0
2009-12-24,19.761,19.962,19.656,19.962,91178,0
2009-12-28,20.002,20.05,19.522,19.714,190367,0
2009-12-29,19.771,19.771,19.234,19.474,187731,0
2009-12-30,19.434,19.751,19.31,19.608,171607,0
2009-12-31,19.656,19.714,19.206,19.224,113323,0
2010-01-04,19.416,20.106,19.378,19.828,216544,0
2010-01-05,19.906,19.962,19.56,19.588,161047,0
2010-01-06,19.588,19.656,19.224,19.493,211089,0
2010-01-07,19.454,19.464,19.052,19.406,178131,0
2010-01-08,19.32,19.943,19.224,19.694,286050,0
2010-01-11,19.858,19.886,19.3,19.531,106141,0
2010-01-12,19.34,19.406,18.744,18.936,189201,0
2010-01-13,19.003,19.291,18.792,19.242,92673,0
2010-01-14,19.271,19.387,19.127,19.33,85550,0
2010-01-15,19.387,19.387,18.61,18.744,169467,0
2010-01-19,18.792,18.973,18.58,18.869,159731,0
2010-01-20,18.764,18.802,18.044,18.37,231188,0
2010-01-21,18.436,18.486,17.986,17.996,211764,0
2010-01-22,17.927,17.986,17.449,17.603,217636,0
2010-01-25,17.737,18.168,17.468,18.035,263999,0
2010-01-26,17.986,18.071,17.678,17.9,205284,0
2010-01-27,17.802,18.361,17.774,18.283,182877,0
2010-01-28,18.226,18.505,18.198,18.361,267209,0
2010-01-29,18.379,18.64,18.273,18.273,291272,0
2010-02-01,18.312,18.352,17.946,18.312,179871,0
2010-02-02,18.293,18.417,18.081,18.342,281505,0
2010-02-03,18.312,18.64,18.188,18.523,275617,0
2010-02-04,18.407,18.407,17.747,17.802,415805,0
2010-02-05,17.757,17.757,17.064,17.247,404601,0
2010-02-08,17.227,17.353,16.949,17.275,321508,0
2010-02-09,17.429,17.534,17.083,17.219,217593,0
2010-02-10,17.2,17.2,16.711,16.939,337684,0
2010-02-11,16.835,17.668,16.786,17.632,309292,0
2010-02-12,17.514,17.793,17.372,17.793,208985,0
2010-02-16,17.832,18.054,17.678,18.054,145515,0
2010-02-17,18.054,18.302,17.832,18.293,187904,0
2010-02-18,18.234,18.734,18.081,18.734,200058,0
2010-02-19,18.676,18.764,18.436,18.764,190207,0
2010-02-22,18.764,18.764,18.352,18.562,224047,0
2010-02-23,18.496,18.496,17.468,17.678,501420,0
2010-02-24,17.658,17.658,16.604,16.795,843165,0
2010-02-25,16.632,16.949,16.412,16.795,576259,0
2010-02-26,16.795,16.855,16.402,16.786,366892,0
2010-03-01,16.767,17.334,16.747,17.334,719197,0
2010-03-02,17.305,17.698,17.227,17.583,510042,0
2010-03-03,17.678,17.774,17.409,17.409,387777,0
2010-03-04,17.497,17.593,17.026,17.459,321794,0
2010-03-05,17.468,17.766,17.372,17.727,291799,0
2010-03-08,17.737,17.737,17.121,17.227,474270,0
2010-03-09,17.093,17.363,16.872,17.151,416626,0
2010-03-10,17.209,17.255,17.007,17.007,267088,0
2010-03-11,16.959,17.113,16.537,17.093,251626,0
2010-03-12,17.083,17.219,16.939,17.064,140090,0
2010-03-15,16.988,17.2,16.317,16.711,393439,0
2010-03-16,16.719,16.757,16.421,16.585,228133,0
2010-03-17,16.527,16.701,16.287,16.585,269733,0
2010-03-18,16.604,17.007,16.517,16.795,297829,0
2010-03-19,16.92,17.017,16.701,16.845,381624,0
2010-03-22,16.767,16.997,16.642,16.691,191803,0
2010-03-23,16.737,16.737,16.421,16.488,283724,0
2010-03-24,16.488,16.537,16.133,16.143,374809,0
2010-03-25,16.173,16.336,15.969,16.123,276554,0
2010-03-26,16.133,16.363,16.067,16.317,327186,0
2010-03-29,16.402,16.431,16.114,16.327,199815,0
2010-03-30,16.392,16.661,16.354,16.651,229953,0
2010-03-31,16.547,16.863,16.373,16.392,332615,0
2010-04-01,16.527,16.604,15.961,16.228,312773,0
2010-04-05,16.228,16.845,16.228,16.711,412733,0
2010-04-06,16.701,16.701,16.402,16.556,289241,0
2010-04-07,16.451,16.701,16.211,16.613,262242,0
2010-04-08,16.488,16.623,16.009,16.173,330286,0
2010-04-09,16.219,16.307,16.075,16.287,141200,0
2010-04-12,16.345,16.412,16.085,16.327,223883,0
2010-04-13,16.307,16.566,16.173,16.556,238192,0
2010-04-14,16.613,17.064,16.613,17.064,239072,0
2010-04-15,17.083,17.209,16.939,17.161,224550,0
2010-04-16,17.161,17.265,16.979,17.055,427670,0
2010-04-19,17.036,17.227,16.949,17.209,332482,0
2010-04-20,17.209,17.399,17.064,17.399,175109,0
2010-04-21,17.372,17.372,17.237,17.305,166455,0
2010-04-22,17.093,17.324,16.988,17.275,187946,0
2010-04-23,17.275,17.381,16.988,17.363,142910,0
2010-04-26,17.295,17.381,17.141,17.315,203831,0
2010-04-27,17.265,17.372,16.872,16.92,396219,0
2010-04-28,17.007,17.007,16.143,16.258,628161,0
2010-04-29,16.402,16.441,16.173,16.363,425002,0
2010-04-30,16.412,16.431,15.884,15.913,509294,0
2010-05-03,15.999,16.219,15.932,16.193,256343,0
2010-05-04,15.913,15.941,15.175,15.481,664792,0
2010-05-05,15.374,15.75,15.328,15.529,596550,0
2010-05-06,14.213,16.623,13.945,15.23,1206752,0
2010-05-07,15.116,15.116,14.282,14.435,507840,0
2010-05-10,14.887,15.136,14.482,14.848,428623,0
2010-05-11,14.635,15.076,14.473,14.942,235258,0
2010-05-12,14.905,14.982,14.655,14.933,180292,0
2010-05-13,14.838,14.923,14.675,14.809,278380,0
2010-05-14,14.753,14.753,14.138,14.329,218223,0
2010-05-17,14.366,14.694,14.223,14.569,241894,0
2010-05-18,14.753,15.067,14.376,14.435,433229,0
2010-05-19,14.455,14.618,14.262,14.358,188899,0
2010-05-20,14.059,14.406,13.437,13.484,369967,0
2010-05-21,13.359,13.831,13.35,13.706,410998,0
2010-05-24,13.657,13.706,13.321,13.359,233073,0
2010-05-25,13.178,13.186,12.659,12.803,648996,0
2010-05-26,12.861,13.042,12.38,12.409,1019017,0
2010-05-27,12.621,12.755,12.073,12.227,1642244,0
2010-05-28,12.227,12.477,12.034,12.409,1766403,0
2010-06-01,12.285,12.38,11.969,11.979,682505,0
2010-06-02,11.979,12.188,11.785,12.141,736819,0
2010-06-03,12.17,13.071,12.17,13.016,990613,0
2010-06-04,12.687,12.832,12.439,12.593,965403,0
2010-06-07,12.621,12.678,12.246,12.246,534733,0
2010-06-08,12.323,12.333,12.083,12.295,404768,0
2010-06-09,12.362,12.439,12.132,12.198,296700,0
2010-06-10,12.399,12.64,12.343,12.64,234836,0
2010-06-11,12.497,12.737,12.305,12.707,224918,0
2010-06-14,12.861,12.986,12.65,12.687,200693,0
2010-06-15,12.727,12.803,12.553,12.737,168353,0
2010-06-16,12.611,12.898,12.573,12.861,223206,0
2010-06-17,12.957,12.996,12.803,12.976,134152,0
2010-06-18,13.061,13.061,12.813,12.852,246826,0
2010-06-21,13.042,13.051,12.524,12.573,212579,0
2010-06-22,12.621,12.803,12.458,12.458,121641,0
2010-06-23,12.458,12.697,12.352,12.583,181986,0
2010-06-24,12.524,12.687,12.399,12.516,186435,0
2010-06-25,12.611,12.927,12.467,12.832,761477,0
2010-06-28,12.822,12.937,12.573,12.737,168136,0
2010-06-29,12.533,12.563,12.237,12.295,256380,0
2010-06-30,12.265,12.524,12.265,12.371,309798,0
2010-07-01,12.458,12.678,12.151,12.458,394090,0
2010-07-02,12.573,12.573,12.256,12.265,141055,0
2010-07-06,12.487,12.593,11.89,11.929,297155,0
2010-07-07,11.939,12.305,11.68,12.275,533898,0
2010-07-08,12.39,12.611,12.333,12.611,112582,0
2010-07-09,12.583,12.957,12.516,12.957,224501,0
2010-07-12,12.861,13.024,12.631,12.717,256866,0
2010-07-13,12.852,13.225,12.764,13.215,201445,0
2010-07-14,13.159,13.195,13.042,13.178,129368,0
2010-07-15,13.169,13.369,12.871,13.34,191529,0
2010-07-16,13.215,13.379,12.832,12.881,328289,0
2010-07-19,12.957,13.195,12.957,13.12,189505,0
2010-07-20,12.927,13.379,12.774,13.359,225219,0
2010-07-21,13.408,13.687,13.273,13.465,342744,0
2010-07-22,13.571,14.004,13.359,13.801,232216,0
2010-07-23,13.706,14.329,13.532,14.213,250084,0
2010-07-26,14.301,14.445,14.049,14.376,175515,0
2010-07-27,14.396,14.713,14.329,14.416,190594,0
2010-07-28,14.358,14.455,13.897,13.955,201709,0
2010-07-29,14.059,14.118,13.465,13.532,477946,0
2010-07-30,13.399,13.667,13.33,13.34,565228,0
2010-08-02,13.571,13.648,13.33,13.446,352067,0
2010-08-03,12.927,12.927,12.419,12.631,1222847,0
2010-08-04,12.602,13.101,12.593,12.957,745115,0
2010-08-05,13.724,14.445,13.638,14.014,599915,0
2010-08-06,14.023,14.148,13.706,13.801,348510,0
2010-08-09,13.888,13.965,13.667,13.696,302631,0
2010-08-10,13.618,13.762,13.265,13.437,289929,0
2010-08-11,13.255,13.255,12.832,12.861,270259,0
2010-08-12,12.687,12.881,12.487,12.659,335288,0
2010-08-13,12.583,12.687,12.439,12.467,223177,0
2010-08-16,12.429,12.659,12.429,12.533,144578,0
2010-08-17,12.621,12.764,12.409,12.669,234978,0
2010-08-18,12.621,13.042,12.458,12.822,277526,0
2010-08-19,12.746,12.755,12.487,12.543,217183,0
2010-08-20,12.477,12.553,12.333,12.506,135870,0
2010-08-23,12.543,12.669,12.352,12.39,164052,0
2010-08-24,12.265,12.593,12.246,12.449,263970,0
2010-08-25,12.371,12.842,12.371,12.803,206245,0
2010-08-26,12.889,12.889,12.477,12.506,140585,0
2010-08-27,12.65,12.822,12.38,12.813,120065,0
2010-08-30,12.727,12.727,12.38,12.38,125924,0
2010-08-31,12.333,12.419,12.113,12.179,360257,0
2010-09-01,12.371,12.927,12.314,12.737,259331,0
2010-09-02,12.697,13.016,12.477,12.976,206398,0
2010-09-03,13.111,13.215,12.957,13.13,129533,0
2010-09-07,13.081,13.091,12.64,12.687,195034,0
2010-09-08,12.717,12.861,12.524,12.678,312587,0
2010-09-09,12.793,13.006,12.602,12.631,171694,0
2010-09-10,12.64,12.784,12.553,12.746,182033,0
2010-09-13,12.898,13.446,12.852,13.389,226705,0
2010-09-14,13.313,13.313,13.101,13.111,198218,0
2010-09-15,13.016,13.494,12.918,13.418,310266,0
2010-09-16,13.359,13.418,13.101,13.225,161427,0
2010-09-17,13.389,13.484,12.947,13.265,261889,0
2010-09-20,13.283,13.791,13.051,13.762,225129,0
2010-09-21,13.762,13.974,13.618,13.744,215683,0
2010-09-22,13.657,13.897,13.427,13.734,106349,0
2010-09-23,13.657,13.945,13.638,13.667,146696,0
2010-09-24,13.869,13.965,13.724,13.888,145342,0
2010-09-27,13.925,13.974,13.772,13.888,123545,0
2010-09-28,13.935,14.168,13.667,14.138,124113,0
2010-09-29,14.049,14.292,13.878,14.069,107260,0
2010-09-30,14.223,14.482,14.168,14.242,204644,0
2010-10-01,14.338,14.445,14.089,14.194,100154,0
2010-10-04,14.185,14.185,13.791,13.84,113074,0
2010-10-05,14.014,14.416,13.915,14.358,156868,0
2010-10-06,14.301,14.338,14.089,14.203,123054,0
2010-10-07,14.301,14.521,14.158,14.203,84391,0
2010-10-08,14.185,14.185,13.762,14.079,256322,0
2010-10-11,14.004,14.301,13.915,14.089,109824,0
2010-10-12,14.023,14.023,13.667,13.831,159386,0
2010-10-13,13.85,14.511,13.811,14.435,174859,0
2010-10-14,14.376,14.848,14.311,14.635,172981,0
2010-10-15,14.848,14.952,14.609,14.753,225574,0
2010-10-18,14.789,14.962,14.743,14.923,66629,0
2010-10-19,14.684,14.828,14.358,14.426,144405,0
2010-10-20,14.531,14.684,14.358,14.386,161046,0
2010-10-21,14.473,14.645,14.069,14.242,163554,0
2010-10-22,14.242,14.569,14.232,14.511,70372,0
2010-10-25,14.579,14.992,14.579,14.942,95293,0
2010-10-26,14.877,15.175,14.779,15.116,162622,0
2010-10-27,14.992,15.106,14.599,14.723,124294,0
2010-10-28,14.868,14.868,14.511,14.626,57146,0
2010-10-29,14.55,14.905,13.925,14.569,89732,0
2010-11-01,14.599,14.848,14.531,14.599,124899,0
2010-11-02,14.779,15.096,14.713,15.086,91381,0
2010-11-03,15.067,15.443,14.942,15.394,225327,0
2010-11-04,15.673,16.623,15.529,16.604,365578,0
2010-11-05,16.671,16.872,16.527,16.671,163158,0
2010-11-08,16.575,16.767,16.461,16.681,100657,0
2010-11-09,16.747,16.92,16.461,16.547,104479,0
2010-11-10,16.47,17.074,16.412,17.074,133518,0
2010-11-11,16.845,17.151,16.498,17.007,1201243,0
2010-11-12,16.815,17.055,16.719,16.786,234067,0
2010-11-15,16.872,16.997,16.719,16.767,90449,0
2010-11-16,16.585,16.604,16.094,16.248,441794,0
2010-11-17,16.201,16.691,16.067,16.632,194294,0
2010-11-18,16.795,17.285,16.795,17.285,264830,0
2010-11-19,17.247,17.514,17.093,17.497,221333,0
2010-11-22,17.419,18.198,17.344,18.14,295628,0
2010-11-23,17.832,18.1,17.698,18.063,235691,0
2010-11-24,18.178,18.398,17.996,18.149,142725,0
2010-11-26,17.996,18.361,17.986,18.293,72412,0
2010-11-29,18.14,18.264,17.9,18.071,149762,0
2010-11-30,17.842,18.427,17.793,18.198,439123,0
2010-12-01,18.379,18.973,18.244,18.899,342476,0
2010-12-02,18.946,19.617,18.917,19.56,302728,0
2010-12-03,19.512,19.915,19.503,19.791,305314,0
2010-12-06,19.818,20.155,19.627,20.106,317068,0
2010-12-07,20.347,21.113,20.279,20.702,334381,0
2010-12-08,20.702,20.76,20.223,20.242,282752,0
2010-12-09,20.453,20.453,20.135,20.145,154208,0
2010-12-10,20.184,20.491,19.684,20.376,162246,0
2010-12-13,20.433,20.433,20.07,20.232,204234,0
2010-12-14,20.213,20.213,19.089,19.915,227618,0
2010-12-15,20.289,20.481,19.483,20.327,210803,0
2010-12-16,20.357,20.568,20.25,20.357,226805,0
2010-12-17,20.413,20.413,19.791,19.972,369640,0
2010-12-20,20.011,20.06,19.551,19.617,295996,0
2010-12-21,19.666,19.81,19.127,19.751,419526,0
2010-12-22,19.818,19.838,19.147,19.503,233830,0
2010-12-23,19.454,19.867,19.454,19.578,182519,0
2010-12-27,19.578,19.781,19.387,19.684,127593,0
2010-12-28,19.675,19.935,19.617,19.867,123096,0
2010-12-29,19.867,20.145,19.791,20.011,128159,0
2010-12-30,20.011,20.318,19.876,20.06,115694,0
2010-12-31,19.906,20.289,19.761,19.761,206422,0
2011-01-03,19.992,20.347,19.714,19.915,298688,0
2011-01-04,19.943,19.943,19.349,19.378,187770,0
2011-01-05,19.359,19.935,19.127,19.838,129036,0
2011-01-06,19.781,19.935,19.666,19.791,130451,0
2011-01-07,19.791,19.962,19.578,19.886,209213,0
2011-01-10,19.704,20.165,19.522,20.03,137501,0
2011-01-11,20.126,20.367,20.011,20.194,129616,0
2011-01-12,20.413,20.491,20.155,20.279,136897,0
2011-01-13,20.309,20.471,20.203,20.232,136100,0
2011-01-14,20.269,20.511,20.26,20.299,119900,0
2011-01-18,20.097,20.663,20.097,20.548,219742,0
2011-01-19,20.741,20.741,20.232,20.25,229909,0
2011-01-20,20.087,20.087,19.406,19.522,421434,0
2011-01-21,19.741,19.858,19.117,19.224,294685,0
2011-01-24,19.397,19.723,19.234,19.444,191968,0
2011-01-25,19.281,19.578,19.023,19.474,165849,0
2011-01-26,20.443,21.421,20.309,20.682,329573,0
2011-01-27,20.682,21.113,20.232,20.826,172326,0
2011-01-28,20.817,20.951,20.471,20.578,202383,0
2011-01-31,20.75,20.905,20.481,20.548,155113,0
2011-02-01,20.635,21.518,20.558,21.267,171051,0
2011-02-02,21.183,21.527,20.915,21.212,112030,0
2011-02-03,21.249,21.7,20.979,21.441,118482,0
2011-02-04,21.393,21.653,21.133,21.431,96034,0
2011-02-07,21.45,21.834,21.355,21.748,86460,0
2011-02-08,21.633,21.767,21.489,21.757,94673,0
2011-02-09,21.594,21.777,21.46,21.509,109615,0
2011-02-10,21.346,21.663,21.336,21.402,137689,0
2011-02-11,21.326,21.951,21.257,21.951,108926,0
2011-02-14,21.987,22.095,21.825,21.969,94332,0
2011-02-15,21.912,22.036,21.46,21.509,169183,0
2011-02-16,21.431,21.931,21.431,21.7,274691,0
2011-02-18,21.797,21.853,21.441,21.576,160503,0
2011-02-22,21.383,21.537,20.895,20.915,143830,0
2011-02-23,21.163,21.192,20.242,20.538,153096,0
2011-02-24,20.558,20.932,20.386,20.855,180372,0
2011-02-25,20.789,21.969,20.789,21.892,158102,0
2011-02-28,22.334,22.516,21.489,21.863,269900,0
2011-03-01,21.738,21.931,20.75,20.826,421052,0
2011-03-02,20.682,20.682,19.271,19.627,677539,0
2011-03-03,19.953,20.07,19.454,19.771,331683,0
2011-03-04,19.838,20.05,19.588,20.02,237981,0
2011-03-07,20.06,20.337,19.608,19.81,313737,0
2011-03-08,19.33,20.02,19.33,19.791,203332,0
2011-03-09,19.751,19.953,19.378,19.406,186109,0
2011-03-10,19.157,19.157,18.446,18.446,436450,0
2011-03-11,18.332,18.57,18.1,18.12,383731,0
2011-03-14,17.882,18.361,17.882,18.11,376185,0
2011-03-15,18.1,18.226,17.514,17.976,271899,0
2011-03-16,17.927,18.071,17.497,17.506,213457,0
2011-03-17,17.872,17.872,17.372,17.389,247012,0
2011-03-18,17.583,18.11,17.419,18.054,632745,0
2011-03-21,18.14,18.234,17.488,17.918,330522,0
2011-03-22,17.996,18.09,17.334,17.399,418679,0
2011-03-23,17.399,17.593,17.083,17.247,627127,0
2011-03-24,17.419,18.226,17.237,18.149,575966,0
2011-03-25,18.226,18.784,18.226,18.37,228794,0
2011-03-28,18.515,18.515,17.976,18.016,184881,0
2011-03-29,18.159,18.486,17.9,18.342,167405,0
2011-03-30,18.456,18.676,18.427,18.515,157195,0
2011-03-31,18.62,18.62,18.352,18.6,261571,0
2011-04-01,18.6,18.686,18.208,18.361,130026,0
2011-04-04,18.254,18.784,18.254,18.695,102228,0
2011-04-05,18.754,18.908,18.532,18.57,97644,0
2011-04-06,18.208,19.741,18.208,19.637,358852,0
2011-04-07,19.637,19.714,19.541,19.666,287301,0
2011-04-08,19.684,19.723,19.512,19.608,279521,0
2011-04-11,19.675,19.906,19.551,19.694,288361,0
2011-04-12,19.569,19.684,19.434,19.569,260313,0
2011-04-13,19.656,19.656,19.186,19.483,149552,0
2011-04-14,19.281,19.781,19.147,19.694,170358,0
2011-04-15,19.656,19.751,19.33,19.588,234808,0
2011-04-18,19.071,19.34,18.849,18.936,185996,0
2011-04-19,19.062,19.071,18.523,18.695,139616,0
2011-04-20,19.023,19.262,18.946,19.176,157095,0
2011-04-21,19.176,19.3,19.033,19.216,97176,0
2011-04-25,18.927,19.147,18.811,18.927,127273,0
2011-04-26,19.033,19.176,18.715,19.033,157653,0
2011-04-27,19.023,19.378,18.849,19.196,74280,0
2011-04-28,19.117,19.234,18.964,19.147,81486,0
2011-04-29,19.216,19.406,19.023,19.071,130547,0
2011-05-02,19.033,19.137,18.774,18.946,119435,0
2011-05-03,18.908,19.397,18.792,19.281,270130,0
2011-05-04,19.368,19.704,18.811,19.071,259710,0
2011-05-05,18.983,19.08,18.61,18.667,193264,0
2011-05-06,18.705,18.964,18.302,18.332,153913,0
2011-05-09,18.244,18.695,18.217,18.686,108618,0
2011-05-10,18.811,18.954,18.6,18.859,147129,0
2011-05-11,18.829,18.954,18.476,18.649,91602,0
2011-05-12,18.496,18.764,18.456,18.676,84980,0
2011-05-13,18.63,18.649,18.312,18.332,69015,0
2011-05-16,18.217,18.59,18.168,18.208,277346,0
2011-05-17,18.14,18.293,18.016,18.081,197399,0
2011-05-18,18.14,18.283,18.071,18.149,101810,0
2011-05-19,18.14,18.14,17.966,18.063,141213,0
2011-05-20,18.071,18.11,17.774,17.927,126822,0
2011-05-23,17.593,17.862,17.064,17.074,206618,0
2011-05-24,17.151,17.514,17.036,17.265,203806,0
2011-05-25,17.255,17.514,17.255,17.305,167421,0
2011-05-26,17.265,17.344,17.017,17.219,301599,0
2011-05-27,17.324,17.554,17.237,17.409,214303,0
2011-05-31,17.554,17.554,16.93,17.372,296546,0
2011-06-01,16.613,17.468,16.613,17.151,502409,0
2011-06-02,17.18,17.372,17.18,17.219,243668,0
2011-06-03,16.939,17.524,16.939,17.449,451972,0
2011-06-06,17.305,17.668,17.295,17.593,351560,0
2011-06-07,17.757,17.757,17.372,17.573,257395,0
2011-06-08,17.429,18.044,17.285,17.956,361756,0
2011-06-09,17.986,18.61,17.862,18.081,349724,0
2011-06-10,17.956,18.188,17.822,18.071,233797,0
2011-06-13,18.09,18.389,17.966,18.13,320138,0
2011-06-14,18.293,18.62,18.244,18.58,215173,0
2011-06-15,18.389,18.407,18.12,18.198,262346,0
2011-06-16,18.063,18.361,18.006,18.293,233866,0
2011-06-17,18.389,18.552,18.217,18.476,359993,0
2011-06-20,18.466,18.715,18.283,18.64,140026,0
2011-06-21,18.764,19.34,18.667,19.281,388962,0
2011-06-22,19.176,19.34,18.954,19.071,188159,0
2011-06-23,18.802,19.434,18.715,19.33,237013,0
2011-06-24,19.137,19.569,19.098,19.464,707030,0
2011-06-27,19.406,20.07,19.291,19.906,287518,0
2011-06-28,19.943,20.078,19.684,19.992,216764,0
2011-06-29,20.02,20.04,19.647,19.992,151456,0
2011-06-30,20.03,20.299,19.906,20.232,128943,0
2011-07-01,20.106,20.471,19.962,20.203,167466,0
2011-07-05,20.309,20.731,20.26,20.692,158930,0
2011-07-06,20.635,20.885,20.453,20.702,164334,0
2011-07-07,20.836,21.393,20.731,21.173,133955,0
2011-07-08,21.009,21.489,20.855,21.365,283615,0
2011-07-11,21.374,21.374,21.049,21.212,238297,0
2011-07-12,21.153,21.346,20.798,20.826,164390,0
2011-07-13,20.807,21.212,20.07,20.979,160573,0
2011-07-14,21.153,21.173,20.548,20.586,146925,0
2011-07-15,20.645,20.798,20.357,20.721,210959,0
2011-07-18,20.711,20.711,20.06,20.126,407076,0
2011-07-19,20.279,20.789,20.279,20.76,190273,0
2011-07-20,20.769,20.769,20.367,20.586,126771,0
2011-07-21,20.779,20.826,20.318,20.616,156195,0
2011-07-22,20.606,20.606,20.413,20.491,112093,0
2011-07-25,20.269,20.779,20.269,20.501,212737,0
2011-07-26,20.538,20.538,20.078,20.097,100861,0
2011-07-27,19.992,19.992,19.281,19.33,168879,0
2011-07-28,19.378,19.522,19.052,19.098,117622,0
2011-07-29,18.927,19.31,18.734,18.993,185165,0
2011-08-01,19.206,19.33,18.754,18.927,160616,0
2011-08-02,18.774,19.157,18.456,18.476,154797,0
2011-08-03,17.766,18.11,16.891,17.409,400293,0
2011-08-04,17.381,17.688,17.151,17.17,368760,0
2011-08-05,17.381,17.9,16.711,17.613,355395,0
2011-08-08,17.161,17.603,16.537,16.537,403647,0
2011-08-09,16.979,17.017,15.586,16.786,615634,0
2011-08-10,16.402,16.575,15.76,15.826,337549,0
2011-08-11,15.817,15.865,15.366,15.692,614308,0
2011-08-12,15.673,16.029,15.404,16.009,253678,0
2011-08-15,16.201,16.248,15.884,16.248,128553,0
2011-08-16,16.057,16.317,15.807,16.163,278723,0
2011-08-17,16.173,16.461,16.173,16.412,239504,0
2011-08-18,15.979,15.999,15.24,15.309,290887,0
2011-08-19,15.067,15.682,15.049,15.26,204847,0
2011-08-22,15.606,15.72,15.346,15.423,193704,0
2011-08-23,15.443,16.133,15.25,16.075,126766,0
2011-08-24,16.114,16.392,15.74,16.183,91053,0
2011-08-25,16.075,16.183,15.673,15.778,172712,0
2011-08-26,15.682,16.048,15.462,15.951,215924,0
2011-08-29,16.019,16.547,16.019,16.507,148253,0
2011-08-30,16.392,16.891,16.193,16.825,170476,0
2011-08-31,16.939,17.093,16.661,17.026,294770,0
2011-09-01,16.997,17.18,16.431,16.575,174827,0
2011-09-02,16.133,16.392,15.788,15.798,81925,0
2011-09-06,15.453,15.596,15.096,15.529,181974,0
2011-09-07,15.72,15.836,15.634,15.826,167140,0
2011-09-08,15.702,15.826,15.519,15.596,156763,0
2011-09-09,15.557,15.557,15.04,15.202,172045,0
2011-09-12,14.982,15.577,14.905,15.539,131349,0
2011-09-13,15.586,15.73,15.394,15.606,175307,0
2011-09-14,15.769,16.114,15.413,15.845,141702,0
2011-09-15,15.904,16.029,15.682,16.019,128620,0
2011-09-16,15.951,16.228,15.922,16.048,504659,0
2011-09-19,15.845,15.913,15.472,15.826,106894,0
2011-09-20,15.884,16.048,15.309,15.319,181439,0
2011-09-21,15.328,15.356,14.465,14.482,107496,0
2011-09-22,14.032,14.223,13.609,13.85,194420,0
2011-09-23,13.85,14.194,13.744,14.168,134547,0
2011-09-26,14.252,14.445,13.821,14.396,130592,0
2011-09-27,14.665,15.289,14.465,14.896,183671,0
2011-09-28,14.923,14.982,14.292,14.301,120790,0
2011-09-29,14.733,14.733,14.194,14.54,106927,0
2011-09-30,14.579,14.809,14.376,14.626,210921,0
2011-10-03,14.511,14.743,13.791,13.801,254824,0
2011-10-04,13.542,14.789,13.532,14.743,442342,0
2011-10-05,14.769,15.26,14.531,15.04,129581,0
2011-10-06,14.962,15.51,14.896,15.49,131124,0
2011-10-07,15.557,15.606,15.04,15.126,72773,0
2011-10-10,15.423,15.73,15.23,15.72,93037,0
2011-10-11,15.547,15.913,15.433,15.807,112722,0
2011-10-12,16.075,16.173,15.855,15.941,135970,0
2011-10-13,15.855,15.875,15.51,15.71,58114,0
2011-10-14,15.904,16.104,15.73,16.067,65829,0
2011-10-17,15.855,15.894,15.384,15.481,68707,0
2011-10-18,15.529,16.201,15.22,16.029,97934,0
2011-10-19,16.019,16.094,15.519,15.606,87303,0
2011-10-20,15.519,15.682,15.002,15.567,67950,0
2011-10-21,15.836,16.133,15.702,16.104,100060,0
2011-10-24,16.133,16.711,16.029,16.632,136258,0
2011-10-25,16.517,16.517,15.961,16.057,108664,0
2011-10-26,16.297,16.632,15.76,16.517,83883,0
2011-10-27,16.737,17.727,16.737,17.603,189890,0
2011-10-28,17.573,17.909,17.2,17.285,100915,0
2011-10-31,17.007,17.219,16.737,16.776,59325,0
2011-11-01,16.133,16.287,15.654,15.702,109492,0
2011-11-02,16.039,16.336,15.865,16.048,148687,0
2011-11-03,15.031,16.479,14.723,16.441,221026,0
2011-11-04,16.287,16.815,16.029,16.47,508739,0
2011-11-07,16.527,16.891,16.238,16.855,145712,0
2011-11-08,16.939,17.026,16.488,16.661,217254,0
2011-11-09,16.412,16.421,16.123,16.238,214655,0
2011-11-10,16.479,16.585,15.999,16.287,197932,0
2011-11-11,16.421,16.863,16.382,16.701,331131,0
2011-11-14,16.594,16.711,16.173,16.327,262254,0
2011-11-15,16.104,16.691,15.969,16.613,495459,0
2011-11-16,16.412,16.747,16.327,16.632,269163,0
2011-11-17,16.661,16.737,16.382,16.537,225760,0
2011-11-18,16.585,17.113,16.461,17.007,286640,0
2011-11-21,16.642,16.825,16.327,16.441,247606,0
2011-11-22,16.421,16.47,16.163,16.211,108192,0
2011-11-23,16.039,16.085,15.616,15.769,226843,0
2011-11-25,15.664,15.875,15.453,15.577,86192,0
2011-11-28,16.085,16.277,15.058,16.238,146626,0
2011-11-29,16.219,16.382,15.788,15.999,119122,0
2011-11-30,16.556,16.901,16.441,16.901,268526,0
2011-12-01,16.805,17.064,16.711,16.776,201519,0
2011-12-02,17.026,17.19,16.815,16.882,135924,0
2011-12-05,17.209,17.275,16.661,16.701,390160,0
2011-12-06,16.701,16.795,16.258,16.402,176369,0
2011-12-07,16.307,16.527,16.048,16.228,156845,0
2011-12-08,16.123,16.123,15.529,15.539,268615,0
2011-12-09,15.634,16.019,15.557,15.836,224219,0
2011-12-12,15.606,15.989,15.5,15.702,120680,0
2011-12-13,15.817,15.979,15.26,15.366,147213,0
2011-12-14,15.202,15.309,14.962,15.002,115591,0
2011-12-15,15.194,15.28,14.962,15.067,113422,0
2011-12-16,15.031,15.374,15.031,15.155,404697,0
2011-12-19,15.23,15.346,14.769,14.799,134732,0
2011-12-20,15.136,15.596,15.076,15.356,157249,0
2011-12-21,15.413,15.51,15.086,15.453,223079,0
2011-12-22,15.481,15.72,15.366,15.664,98119,0
2011-12-23,15.577,15.798,15.374,15.74,96399,0
2011-12-27,15.644,16.277,15.644,16.163,108286,0
2011-12-28,16.029,16.114,15.366,15.374,72284,0
2011-12-29,15.462,15.788,15.462,15.692,106202,0
2011-12-30,15.654,15.855,15.472,15.547,124635,0
2012-01-03,15.654,16.019,15.346,15.443,296598,0
2012-01-04,15.22,15.519,15.096,15.337,150163,0
2012-01-05,15.299,15.404,15.096,15.289,193465,0
2012-01-06,15.24,15.462,15.155,15.165,184135,0
2012-01-09,15.28,15.374,14.905,15.185,149931,0
2012-01-10,15.394,15.557,15.309,15.328,103184,0
2012-01-11,15.28,15.49,15.27,15.328,141495,0
2012-01-12,15.413,15.423,15.24,15.404,66092,0
2012-01-13,15.211,15.374,14.769,14.809,115659,0
2012-01-17,14.933,15.002,14.733,14.753,165232,0
2012-01-18,14.743,15.002,14.148,14.972,150483,0
2012-01-19,15.031,15.404,15.031,15.116,305170,0
2012-01-20,15.146,15.606,15.146,15.539,327977,0
2012-01-23,16.019,16.019,15.462,15.673,217307,0
2012-01-24,15.606,16.277,15.606,16.228,132460,0
2012-01-25,16.153,16.441,15.894,16.327,149437,0
2012-01-26,16.412,16.613,16.173,16.566,128935,0
2012-01-27,16.075,16.451,16.019,16.277,144064,0
2012-01-30,16.143,16.392,16.048,16.277,97576,0
2012-01-31,16.307,16.345,16.085,16.277,207182,0
2012-02-01,16.287,16.882,16.287,16.835,140535,0
2012-02-02,16.825,17.093,16.767,16.855,101007,0
2012-02-03,17.17,17.497,17.074,17.247,128118,0
2012-02-06,17.141,17.161,16.959,16.988,86021,0
2012-02-07,16.872,16.969,16.711,16.767,86302,0
2012-02-08,16.728,16.786,16.441,16.556,131797,0
2012-02-09,16.47,16.805,16.451,16.537,135630,0
2012-02-10,16.441,16.461,16.201,16.248,107585,0
2012-02-13,16.585,16.585,16.238,16.479,98074,0
2012-02-14,16.498,16.547,16.075,16.248,219267,0
2012-02-15,16.287,16.507,16.067,16.193,95845,0
2012-02-16,16.183,16.845,16.183,16.845,83133,0
2012-02-17,16.845,16.939,16.651,16.681,45132,0
2012-02-21,16.719,16.767,16.287,16.47,90326,0
2012-02-22,16.421,16.786,16.354,16.575,157467,0
2012-02-23,16.632,16.949,16.537,16.855,49724,0
2012-02-24,17.036,17.036,16.757,16.845,57775,0
2012-02-27,16.604,17.151,16.566,17.103,77022,0
2012-02-28,17.064,17.093,16.566,16.93,173597,0
2012-02-29,14.923,15.557,14.176,14.655,895214,0
2012-03-01,14.599,15.462,14.579,15.394,457384,0
2012-03-02,15.185,15.462,14.848,14.933,351399,0
2012-03-05,14.858,15.106,14.818,14.982,223766,0
2012-03-06,14.838,15.04,14.635,14.809,162776,0
2012-03-07,14.858,14.858,14.473,14.511,142546,0
2012-03-08,14.789,14.982,14.396,14.896,364204,0
2012-03-09,14.858,15.404,14.779,15.126,352820,0
2012-03-12,15.126,15.328,15.076,15.328,144925,0
2012-03-13,15.356,15.519,15.337,15.472,320122,0
2012-03-14,15.539,15.539,15.175,15.384,147320,0
2012-03-15,15.374,15.922,15.22,15.664,1484392,0
2012-03-16,15.72,16.094,15.616,15.798,462589,0
2012-03-19,15.71,15.979,15.625,15.692,143872,0
2012-03-20,15.519,15.654,15.404,15.596,66974,0
2012-03-21,15.778,15.778,15.413,15.443,76633,0
2012-03-22,15.413,15.49,15.25,15.481,67052,0
2012-03-23,15.472,15.472,15.356,15.413,87587,0
2012-03-26,15.577,16.048,15.51,15.989,97021,0
2012-03-27,15.875,16.019,15.625,15.625,79114,0
2012-03-28,15.625,15.625,15.319,15.366,187992,0
2012-03-29,15.299,15.519,15.26,15.328,188557,0
2012-03-30,15.462,15.596,15.319,15.453,218312,0
2012-04-02,15.366,15.913,15.366,15.913,131210,0
2012-04-03,15.884,16.133,15.807,15.922,240858,0
2012-04-04,15.702,15.798,15.49,15.5,97620,0
2012-04-05,15.384,15.529,15.346,15.346,63223,0
2012-04-09,15.04,15.185,14.933,15.155,313896,0
2012-04-10,15.096,15.26,14.952,15.185,178537,0
2012-04-11,15.26,15.413,15.23,15.413,82406,0
2012-04-12,15.453,15.74,15.423,15.557,96503,0
2012-04-13,15.462,15.644,15.175,15.25,96553,0
2012-04-16,15.356,15.51,15.175,15.28,98199,0
2012-04-17,15.443,15.519,15.404,15.423,82315,0
2012-04-18,15.289,15.356,15.126,15.136,66451,0
2012-04-19,15.185,15.337,14.887,14.962,209030,0
2012-04-20,15.22,15.22,14.818,14.962,154113,0
2012-04-23,14.684,14.743,14.301,14.366,313101,0
2012-04-24,14.338,14.521,14.252,14.376,346384,0
2012-04-25,14.635,14.635,14.416,14.473,234890,0
2012-04-26,14.465,14.838,14.465,14.599,208591,0
2012-04-27,14.609,14.838,14.406,14.733,189684,0
2012-04-30,14.684,14.809,14.435,14.54,171638,0
2012-05-01,14.511,14.828,14.386,14.55,211501,0
2012-05-02,14.684,14.769,13.474,14.435,170422,0
2012-05-03,14.376,14.416,13.869,14.014,159001,0
2012-05-04,13.955,14.118,13.831,14.014,192133,0
2012-05-07,13.974,14.213,13.86,14.185,158822,0
2012-05-08,14.138,14.292,13.994,14.203,166154,0
2012-05-09,14.004,14.176,13.84,14.118,106145,0
2012-05-10,14.194,14.242,14.032,14.194,79138,0
2012-05-11,14.108,14.348,14.108,14.194,111778,0
2012-05-14,14.069,14.252,13.994,14.158,125522,0
2012-05-15,14.138,14.366,14.118,14.272,92441,0
2012-05-16,14.301,14.396,13.994,14.069,175222,0
2012-05-17,13.935,14.213,13.897,14.049,97581,0
2012-05-18,14.059,14.338,13.974,14.041,183091,0
2012-05-21,14.089,14.32,13.878,14.272,143770,0
2012-05-22,14.252,14.445,13.888,14.004,159584,0
2012-05-23,13.897,14.032,13.609,13.974,276444,0
2012-05-24,14.032,14.032,13.715,13.945,160183,0
2012-05-25,13.974,14.148,13.782,14.059,125138,0
2012-05-29,14.158,14.252,13.984,14.128,141448,0
2012-05-30,14.049,14.301,13.782,14.108,144258,0
2012-05-31,14.185,14.348,13.955,14.301,373337,0
2012-06-01,14.041,14.301,13.753,14.099,187799,0
2012-06-04,14.138,14.348,13.925,14.148,212334,0
2012-06-05,14.059,14.465,13.925,14.376,152492,0
2012-06-06,14.492,14.877,14.465,14.828,105444,0
2012-06-07,15.002,15.155,14.733,14.789,183355,0
2012-06-08,14.703,14.952,14.559,14.799,106137,0
2012-06-11,14.982,15.002,14.426,14.521,260863,0
2012-06-12,14.618,14.618,14.338,14.569,110497,0
2012-06-13,14.531,14.599,14.366,14.396,116711,0
2012-06-14,14.455,14.675,14.213,14.618,117108,0
2012-06-15,14.609,14.914,14.426,14.887,283966,0
2012-06-18,14.769,14.877,14.618,14.684,161189,0
2012-06-19,14.733,15.116,14.684,15.002,110678,0
2012-06-20,15.012,15.24,14.914,15.211,130805,0
2012-06-21,15.175,15.175,14.635,14.684,102149,0
2012-06-22,14.743,15.086,14.694,15.058,1046665,0
2012-06-25,14.828,15.002,14.818,14.933,97050,0
2012-06-26,14.952,15.136,14.933,15.031,141474,0
2012-06-27,15.058,15.106,15.031,15.086,146615,0
2012-06-28,14.962,15.146,14.828,15.096,208476,0
2012-06-29,15.356,15.423,15.076,15.356,188591,0
2012-07-02,15.366,15.423,15.202,15.384,193602,0
2012-07-03,15.404,15.596,15.366,15.586,71037,0
2012-07-05,15.539,15.634,15.49,15.586,221211,0
2012-07-06,15.423,15.519,15.356,15.5,67602,0
2012-07-09,15.472,15.547,15.374,15.5,117284,0
2012-07-10,15.586,15.625,15.413,15.547,96868,0
2012-07-11,15.539,15.586,15.384,15.547,146994,0
2012-07-12,15.453,15.453,15.185,15.319,115551,0
2012-07-13,15.356,15.586,15.356,15.519,180637,0
2012-07-16,15.443,15.664,15.443,15.596,51055,0
2012-07-17,15.664,15.72,15.567,15.616,211517,0
2012-07-18,15.625,16.104,15.625,16.057,101807,0
2012-07-19,16.153,16.173,15.481,15.606,184280,0
2012-07-20,15.472,15.673,15.337,15.5,113167,0
2012-07-23,15.22,15.27,15.058,15.211,54313,0
2012-07-24,15.23,15.27,14.982,15.067,74239,0
2012-07-25,15.155,15.472,15.04,15.404,77623,0
2012-07-26,15.596,15.74,15.356,15.472,55030,0
2012-07-27,15.557,15.875,15.384,15.865,115040,0
2012-07-30,15.855,16.057,15.807,15.884,55265,0
2012-07-31,15.807,16.048,15.673,15.798,84232,0
2012-08-01,15.836,15.904,15.309,15.309,116399,0
2012-08-02,15.989,16.057,15.49,15.616,318473,0
2012-08-03,15.845,16.142,15.51,15.586,211177,0
2012-08-06,15.616,15.826,15.547,15.682,122221,0
2012-08-07,15.75,15.865,15.682,15.74,889626,0
2012-08-08,15.654,15.894,15.586,15.778,149151,0
2012-08-09,15.74,15.807,15.72,15.798,48210,0
2012-08-10,15.76,15.807,15.567,15.788,86135,0
2012-08-13,15.74,15.769,15.404,15.5,100466,0
2012-08-14,15.519,15.76,15.443,15.49,1617492,0
2012-08-15,15.404,16.412,15.404,16.317,574450,0
2012-08-16,16.268,16.372,16.067,16.143,248707,0
2012-08-17,16.104,16.604,16.104,16.327,103342,0
2012-08-20,16.268,16.315,16.183,16.297,61477,0
2012-08-21,16.412,16.556,16.317,16.336,87939,0
2012-08-22,16.307,16.307,16.048,16.075,65758,0
2012-08-23,16.067,16.075,15.904,16.009,78008,0
2012-08-24,15.951,16.048,15.865,16.009,82964,0
2012-08-27,16.048,16.114,15.865,15.941,95949,0
2012-08-28,15.884,16.019,15.845,15.989,125790,0
2012-08-29,15.999,16.258,15.969,16.123,54351,0
2012-08-30,16.085,16.085,15.817,15.836,56074,0
2012-08-31,15.979,15.979,15.778,15.845,106369,0
2012-09-04,15.875,16.193,15.71,16.114,65638,0
2012-09-05,16.075,16.277,15.999,16.258,105020,0
2012-09-06,16.354,16.642,16.258,16.527,118672,0
2012-09-07,16.613,16.651,16.363,16.651,89256,0
2012-09-10,16.623,16.795,16.488,16.632,446342,0
2012-09-11,16.661,16.949,16.661,16.805,121835,0
2012-09-12,16.845,16.988,16.737,16.835,109318,0
2012-09-13,16.891,17.305,16.719,17.151,146059,0
2012-09-14,17.227,17.255,17.026,17.055,370761,0
2012-09-17,16.979,16.997,14.877,16.795,122637,0
2012-09-18,16.776,16.845,16.268,16.728,109381,0
2012-09-19,16.728,16.786,16.421,16.479,224879,0
2012-09-20,16.412,16.461,16.297,16.431,77447,0
2012-09-21,16.613,16.671,16.248,16.373,457705,0
2012-09-24,16.327,16.566,16.327,16.498,90405,0
2012-09-25,16.575,16.632,16.248,16.317,120126,0
2012-09-26,16.354,16.556,16.085,16.153,62725,0
2012-09-27,16.211,16.547,16.114,16.373,110401,0
2012-09-28,16.268,16.566,16.219,16.363,93159,0
2012-10-01,16.479,16.594,16.336,16.537,59049,0
2012-10-02,16.613,16.632,16.354,16.47,34019,0
2012-10-03,16.461,16.507,16.219,16.327,55211,0
2012-10-04,16.382,16.498,16.163,16.498,94723,0
2012-10-05,16.507,16.701,16.354,16.517,60087,0
2012-10-08,16.479,16.632,16.373,16.527,59077,0
2012-10-09,16.585,16.585,16.327,16.431,58781,0
2012-10-10,16.431,16.566,16.382,16.451,121914,0
2012-10-11,16.613,16.691,16.345,16.421,127211,0
2012-10-12,16.421,16.451,16.327,16.373,42882,0
2012-10-15,16.382,16.594,16.219,16.537,38231,0
2012-10-16,16.613,16.835,16.527,16.786,54215,0
2012-10-17,16.767,16.863,16.613,16.825,66113,0
2012-10-18,16.825,16.83,16.623,16.701,94813,0
2012-10-19,16.632,16.632,16.219,16.327,120682,0
2012-10-22,16.327,16.363,16.211,16.287,56166,0
2012-10-23,16.183,16.228,16.039,16.114,92620,0
2012-10-24,16.183,16.183,16.048,16.143,86994,0
2012-10-25,16.297,16.317,16.133,16.193,54991,0
2012-10-26,16.228,16.268,16.075,16.201,35172,0
2012-10-31,16.163,16.239,16.057,16.163,65925,0
2012-11-01,16.193,16.258,16.057,16.211,66480,0
2012-11-02,16.248,16.248,15.76,15.76,53291,0
2012-11-05,15.807,15.969,15.798,15.875,46569,0
2012-11-06,15.969,16.133,15.922,16.075,59428,0
2012-11-07,15.904,15.969,15.606,15.606,67466,0
2012-11-08,17.315,17.478,16.201,16.219,151632,0
2012-11-09,16.163,16.363,16.048,16.057,338491,0
2012-11-12,16.085,16.65,15.961,16.114,72425,0
2012-11-13,15.999,16.143,15.913,15.969,63120,0
2012-11-14,15.969,15.993,15.404,15.423,145895,0
2012-11-15,15.443,15.443,14.684,15.337,325640,0
2012-11-16,15.319,15.557,15.22,15.5,118883,0
2012-11-19,15.51,15.644,15.305,15.453,406646,0
2012-11-20,15.453,15.664,15.058,15.644,104252,0
2012-11-21,15.625,15.865,15.625,15.845,69538,0
2012-11-23,15.922,16.094,15.894,16.067,43956,0
2012-11-26,15.999,16.228,15.887,16.228,87366,0
2012-11-27,16.258,16.642,16.057,16.228,210487,0
2012-11-28,16.173,16.354,15.999,16.238,132540,0
2012-11-29,16.363,16.507,16.297,16.402,99475,0
2012-11-30,16.412,16.517,16.201,16.336,181349,0
2012-12-03,16.488,16.711,16.402,16.623,99594,0
2012-12-04,16.594,16.815,16.594,16.786,159276,0
2012-12-05,16.805,16.882,16.632,16.632,111223,0
2012-12-06,16.604,16.835,16.585,16.728,89937,0
2012-12-07,16.681,16.747,16.451,16.632,108098,0
2012-12-10,16.651,16.747,16.498,16.711,191364,0
2012-12-11,16.711,17.121,16.691,16.96,742944,0
2012-12-12,17.055,17.131,16.979,17.026,106561,0
2012-12-13,17.026,17.093,16.762,16.835,37126,0
2012-12-14,16.747,16.891,16.691,16.805,116046,0
2012-12-17,16.855,17.074,16.719,17.046,99099,0
2012-12-18,17.113,17.113,16.901,17.074,112183,0
2012-12-19,16.93,17.247,16.911,17.151,63456,0
2012-12-20,17.036,17.31,16.959,17.227,145128,0
2012-12-21,16.972,17.2,16.855,17.046,372568,0
2012-12-24,16.997,17.017,16.882,17.007,26469,0
2012-12-26,17.046,17.046,16.728,16.814,40465,0
2012-12-27,16.882,16.988,16.547,16.949,90172,0
2012-12-28,16.911,17.051,16.845,16.93,69868,0
2012-12-31,16.891,17.141,16.757,17.083,122503,0
2013-01-02,17.227,17.478,17.064,17.237,207164,0
2013-01-03,17.219,17.52,17.2,17.429,79405,0
2013-01-04,17.478,17.478,17.265,17.381,92378,0
2013-01-07,17.334,17.344,17.113,17.227,58605,0
2013-01-08,17.237,17.305,17.121,17.285,64964,0
2013-01-09,17.315,17.449,16.829,17.381,56417,0
2013-01-10,17.488,17.514,17.237,17.419,40448,0
2013-01-11,17.554,17.737,17.409,17.737,85437,0
2013-01-14,17.708,17.708,17.18,17.265,120957,0
2013-01-15,17.227,17.563,17.093,17.497,69847,0
2013-01-16,17.459,17.678,17.449,17.534,62640,0
2013-01-17,17.603,17.757,17.449,17.478,78094,0
2013-01-18,17.305,17.459,17.113,17.334,93209,0
2013-01-22,17.372,17.381,17.151,17.305,83958,0
2013-01-23,17.344,17.439,17.265,17.295,71790,0
2013-01-24,17.363,17.573,17.334,17.506,93476,0
2013-01-25,17.603,17.613,17.389,17.497,66714,0
2013-01-28,17.573,17.757,17.497,17.688,66778,0
2013-01-29,17.708,17.872,17.678,17.862,80709,0
2013-01-30,17.802,17.862,17.363,17.488,152526,0
2013-01-31,17.506,17.986,17.506,17.946,132509,0
2013-02-01,18.063,18.185,17.9,18.016,85234,0
2013-02-04,17.976,17.976,17.563,17.727,74089,0
2013-02-05,17.852,17.9,17.678,17.793,45543,0
2013-02-06,17.737,17.918,17.534,17.909,34636,0
2013-02-07,17.946,17.946,17.468,17.563,47498,0
2013-02-08,17.583,18.044,17.544,17.793,33515,0
2013-02-11,17.774,18.178,17.285,17.649,38970,0
2013-02-12,17.563,17.766,17.497,17.698,26954,0
2013-02-13,17.727,17.832,17.658,17.832,35526,0
2013-02-14,17.766,17.822,17.658,17.708,30185,0
2013-02-15,17.812,17.812,17.668,17.708,77786,0
2013-02-19,17.793,17.956,17.747,17.747,103980,0
2013-02-20,17.783,17.872,17.573,17.593,80141,0
2013-02-21,17.593,17.708,17.275,17.409,136759,0
2013-02-22,17.534,17.632,17.295,17.524,118358,0
2013-02-25,17.622,17.757,17.161,17.17,87382,0
2013-02-26,17.295,17.295,16.988,17.007,164735,0
2013-02-27,17.007,18.035,16.988,17.937,193011,0
2013-02-28,18.168,18.417,17.956,18.008,252341,0
2013-03-01,17.9,18.436,17.668,18.332,134500,0
2013-03-04,18.398,18.398,18.081,18.254,237771,0
2013-03-05,18.352,18.575,18.273,18.436,132779,0
2013-03-06,18.446,18.839,18.436,18.792,154814,0
2013-03-07,18.715,18.936,18.436,18.917,117556,0
2013-03-08,18.964,19.368,18.908,19.098,242801,0
2013-03-11,19.08,19.166,19.052,19.127,121823,0
2013-03-12,19.127,19.349,18.954,19.252,286822,0
2013-03-13,19.32,19.598,19.167,19.512,120134,0
2013-03-14,19.578,20.04,19.397,19.953,295259,0
2013-03-15,19.992,20.02,19.684,19.867,330581,0
2013-03-18,19.675,19.935,19.656,19.733,97719,0
2013-03-19,19.723,19.8,19.483,19.771,186820,0
2013-03-20,19.906,19.937,19.522,19.694,183845,0
2013-03-21,19.598,19.867,19.598,19.761,201931,0
2013-03-22,19.867,19.886,19.578,19.647,103918,0
2013-03-25,19.761,20.309,19.723,20.279,156667,0
2013-03-26,20.404,20.471,20.078,20.299,179018,0
2013-03-27,20.25,20.332,20.116,20.279,69234,0
2013-03-28,20.347,20.501,20.184,20.357,237775,0
2013-04-01,20.395,20.481,20.213,20.404,151918,0
2013-04-02,20.52,20.645,20.367,20.511,174895,0
2013-04-03,20.586,20.586,20.309,20.376,163333,0
2013-04-04,20.481,20.663,20.327,20.635,83760,0
2013-04-05,20.337,20.462,20.245,20.26,184168,0
2013-04-08,20.443,20.548,20.165,20.548,117410,0
2013-04-09,20.558,20.558,20.395,20.423,137265,0
2013-04-10,20.453,20.807,20.443,20.75,206056,0
2013-04-11,20.769,20.769,20.568,20.674,164424,0
2013-04-12,20.673,20.721,20.404,20.596,94401,0
2013-04-15,20.578,20.578,19.704,19.771,141256,0
2013-04-16,19.828,19.982,19.656,19.943,190376,0
2013-04-17,19.8,20.194,19.675,19.886,130553,0
2013-04-18,19.925,20.116,19.675,19.694,142107,0
2013-04-19,19.694,19.915,19.551,19.838,98791,0
2013-04-22,19.791,19.982,19.551,19.858,119950,0
2013-04-23,19.761,20.232,19.756,20.223,85800,0
2013-04-24,20.25,20.25,20.002,20.097,51927,0
2013-04-25,20.203,20.347,20.165,20.184,48972,0
2013-04-26,20.223,20.299,20.087,20.106,77331,0
2013-04-29,20.165,20.289,20.04,20.194,63123,0
2013-04-30,20.213,20.453,20.145,20.433,94040,0
2013-05-01,20.423,20.548,19.896,19.962,136293,0
2013-05-02,19.962,20.423,19.962,20.04,77660,0
2013-05-03,20.299,20.76,20.25,20.682,167365,0
2013-05-06,20.731,20.817,20.616,20.625,207823,0
2013-05-07,20.616,21.009,20.616,20.989,99438,0
2013-05-08,20.951,21.077,20.75,21.019,84915,0
2013-05-09,20.951,21.143,20.951,21.113,83740,0
2013-05-10,21.212,21.355,21.163,21.307,80355,0
2013-05-13,21.221,21.267,21.133,21.267,64223,0
2013-05-14,21.346,21.834,21.336,21.807,409094,0
2013-05-15,21.709,21.986,21.633,21.872,142238,0
2013-05-16,21.882,21.941,21.51,21.566,96235,0
2013-05-17,21.643,21.912,21.478,21.902,151061,0
2013-05-20,21.825,21.949,21.671,21.853,96214,0
2013-05-21,21.825,21.902,21.787,21.807,53024,0
2013-05-22,21.777,21.882,21.509,21.594,119976,0
2013-05-23,21.509,21.518,21.267,21.489,105971,0
2013-05-24,21.412,21.613,21.067,21.594,78379,0
2013-05-28,21.872,22.22,21.863,22.19,135740,0
2013-05-29,22.006,22.076,21.671,21.729,77505,0
2013-05-30,21.738,21.912,21.623,21.825,42865,0
2013-05-31,21.987,21.987,21.576,21.585,122959,0
2013-06-03,21.643,22.086,21.546,22.076,170004,0
2013-06-04,22.113,22.66,22.086,22.564,223909,0
2013-06-05,22.478,22.634,22.334,22.438,162389,0
2013-06-06,22.382,22.708,22.264,22.698,152799,0
2013-06-07,22.881,22.909,22.67,22.852,174243,0
2013-06-10,23.043,23.083,22.727,22.977,94251,0
2013-06-11,22.573,22.958,22.554,22.794,61011,0
2013-06-12,22.881,22.958,22.65,22.823,114646,0
2013-06-13,22.774,23.302,22.698,23.283,146763,0
2013-06-14,23.187,23.427,23.016,23.217,137774,0
2013-06-17,23.417,23.84,23.247,23.321,135848,0
2013-06-18,23.292,23.534,23.187,23.417,119260,0
2013-06-19,23.417,23.417,22.89,22.986,83024,0
2013-06-20,22.794,22.794,22.334,22.478,122216,0
2013-06-21,22.583,22.804,22.314,22.717,207170,0
2013-06-24,22.573,22.689,22.344,22.458,94814,0
2013-06-25,22.631,22.804,22.346,22.708,93789,0
2013-06-26,22.823,22.833,22.506,22.631,145512,0
2013-06-27,22.757,22.804,22.554,22.727,145378,0
2013-06-28,22.593,22.622,22.334,22.488,1340753,0
2013-07-01,22.593,23.033,22.593,22.948,125560,0
2013-07-02,22.967,23.207,22.814,22.929,70807,0
2013-07-03,22.784,23.197,22.784,23.073,23716,0
2013-07-05,23.391,23.391,23.13,23.292,112363,0
2013-07-08,23.381,23.561,23.256,23.351,96443,0
2013-07-09,23.495,23.495,23.051,23.391,96333,0
2013-07-10,23.409,23.465,23.256,23.274,165024,0
2013-07-11,23.417,23.543,23.302,23.351,166145,0
2013-07-12,23.371,23.465,23.187,23.331,161258,0
2013-07-15,23.4,23.4,23.237,23.266,108078,0
2013-07-16,23.321,23.417,23.043,23.217,94972,0
2013-07-17,23.381,23.409,23.13,23.409,84548,0
2013-07-18,23.515,23.725,23.515,23.581,64724,0
2013-07-19,23.581,23.686,23.465,23.495,51482,0
2013-07-22,23.543,23.705,23.292,23.534,64987,0
2013-07-23,23.649,23.802,23.456,23.755,81482,0
2013-07-24,23.917,23.927,23.591,23.755,72973,0
2013-07-25,23.705,24.137,23.639,24.08,58535,0
2013-07-26,23.937,24.033,23.771,23.889,74903,0
2013-07-29,23.821,23.927,23.725,23.755,59588,0
2013-07-30,23.889,24.013,23.755,23.899,116142,0
2013-07-31,23.869,24.147,23.485,24.043,110442,0
2013-08-01,24.281,24.56,24.109,24.551,102467,0
2013-08-02,24.454,24.454,24.244,24.388,92885,0
2013-08-05,24.398,24.704,24.08,24.694,47467,0
2013-08-06,24.694,24.723,24.402,24.493,49413,0
2013-08-07,24.483,24.694,24.3,24.464,51000,0
2013-08-08,24.542,24.551,24.186,24.3,96367,0
2013-08-09,24.32,24.493,24.09,24.291,61482,0
2013-08-12,24.234,24.676,23.916,24.579,65321,0
2013-08-13,24.694,24.751,24.339,24.676,78653,0
2013-08-14,24.598,24.657,24.435,24.483,60670,0
2013-08-15,24.3,24.3,23.649,23.659,70869,0
2013-08-16,23.581,23.849,23.581,23.745,54315,0
2013-08-19,23.755,23.869,23.581,23.61,40053,0
2013-08-20,23.715,23.879,23.715,23.821,75837,0
2013-08-21,23.773,23.993,23.571,23.686,45449,0
2013-08-22,23.811,23.889,22.382,23.802,76749,0
2013-08-23,23.802,23.927,23.525,23.755,78975,0
2013-08-26,23.802,24.196,23.745,24.128,70879,0
2013-08-27,23.993,23.993,23.515,23.601,96434,0
2013-08-28,23.677,23.725,23.351,23.361,69686,0
2013-08-29,23.371,23.802,23.371,23.783,85440,0
2013-08-30,23.83,23.849,23.485,23.485,156630,0
2013-09-03,23.725,23.955,22.919,23.177,109276,0
2013-09-04,23.167,23.256,22.612,22.958,137735,0
2013-09-05,23.043,23.043,22.64,22.747,99478,0
2013-09-06,22.774,22.842,22.103,22.737,100650,0
2013-09-09,22.804,23.177,22.708,23.14,78657,0
2013-09-10,23.302,23.475,23.083,23.446,81075,0
2013-09-11,23.465,23.725,23.381,23.696,103922,0
2013-09-12,23.735,23.993,23.686,23.889,90208,0
2013-09-13,24.003,24.196,23.649,23.937,88113,0
2013-09-16,24.234,24.234,23.715,23.899,76576,0
2013-09-17,23.869,24.109,23.83,24.08,64282,0
2013-09-18,24.071,24.454,23.927,24.244,95740,0
2013-09-19,24.407,24.473,24.08,24.1,59360,0
2013-09-20,24.157,24.522,24.128,24.378,543371,0
2013-09-23,24.398,24.551,24.071,24.205,67025,0
2013-09-24,24.186,24.426,24.043,24.196,65017,0
2013-09-25,24.157,24.254,23.927,23.984,78665,0
2013-09-26,24.08,24.368,23.515,24.1,69704,0
2013-09-27,23.927,24.147,23.927,24.1,43656,0
2013-09-30,23.859,24.09,23.561,24.08,128782,0
2013-10-01,24.09,24.254,23.909,24.08,70017,0
2013-10-02,23.937,23.984,23.591,23.84,70747,0
2013-10-03,23.83,23.83,23.341,23.561,56890,0
2013-10-04,23.525,23.84,23.256,23.755,56890,0
2013-10-07,23.561,23.725,23.274,23.629,74186,0
2013-10-08,23.696,23.696,23.053,23.227,63641,0
2013-10-09,23.371,23.409,23.13,23.274,62724,0
2013-10-10,23.552,23.802,23.446,23.725,60015,0
2013-10-11,23.465,24.32,23.465,24.31,94816,0
2013-10-14,24.118,24.464,24.118,24.426,77521,0
2013-10-15,24.417,24.569,24.137,24.33,84397,0
2013-10-16,24.532,24.608,24.349,24.473,58140,0
2013-10-17,24.33,24.503,24.196,24.493,80205,0
2013-10-18,24.196,24.876,23.993,24.811,92732,0
2013-10-21,24.819,25.04,24.56,24.964,68976,0
2013-10-22,25.117,25.308,25,25.203,51575,0
2013-10-23,25.03,25.461,24.936,25.164,46262,0
2013-10-24,25.184,25.577,25.109,25.53,65433,0
2013-10-25,25.55,25.76,25.367,25.635,52722,0
2013-10-28,25.721,25.788,25.559,25.779,40113,0
2013-10-29,25.874,25.913,25.433,25.75,45116,0
2013-10-30,25.694,25.933,25.491,25.828,82938,0
2013-10-31,25.77,25.981,24.811,25.406,214806,0
2013-11-01,24.551,25.117,23.965,24.513,319666,0
2013-11-04,24.694,25.386,24.273,25.109,270694,0
2013-11-05,25.089,25.243,24.811,24.945,117114,0
2013-11-06,25,25.386,24.666,24.838,52304,0
2013-11-07,24.876,24.876,24.254,24.349,71058,0
2013-11-08,24.33,24.973,24.33,24.811,73560,0
2013-11-11,24.657,24.857,24.579,24.772,186296,0
2013-11-12,24.838,24.991,24.617,24.916,71684,0
2013-11-13,24.848,25.03,24.686,25.03,64600,0
2013-11-14,25.04,25.154,24.906,24.945,83563,0
2013-11-15,24.906,24.982,24.666,24.945,87835,0
2013-11-18,25.04,25.135,24.742,24.811,67465,0
2013-11-19,24.781,25.164,24.657,24.694,101692,0
2013-11-20,24.713,24.811,24.1,24.349,96898,0
2013-11-21,24.513,24.713,24.426,24.532,96587,0
2013-11-22,24.589,24.742,24.513,24.637,72413,0
2013-11-25,24.666,24.694,24.263,24.32,191612,0
2013-11-26,24.359,24.513,24.31,24.493,181347,0
2013-11-27,24.473,24.829,24.368,24.762,95023,0
2013-11-29,24.866,24.906,24.542,24.647,35394,0
2013-12-02,24.473,24.579,24.023,24.147,88670,0
2013-12-03,24.052,24.186,23.802,23.974,219222,0
2013-12-04,23.84,24.062,23.629,23.859,87001,0
2013-12-05,23.811,23.965,23.696,23.735,273716,0
2013-12-06,23.984,24.062,23.899,23.909,80257,0
2013-12-09,23.879,24.052,23.696,23.715,65850,0
2013-12-10,23.705,23.802,23.409,23.417,92108,0
2013-12-11,23.409,23.475,23.111,23.149,85543,0
2013-12-12,23.093,23.391,22.842,22.881,120134,0
2013-12-13,22.899,23.111,22.65,22.784,101418,0
2013-12-16,22.852,23.121,22.784,22.871,191402,0
2013-12-17,22.784,22.881,22.382,22.612,144099,0
2013-12-18,22.612,22.881,22.419,22.764,182754,0
2013-12-19,22.679,22.958,22.506,22.535,115371,0
2013-12-20,22.506,22.66,22.368,22.554,358824,0
2013-12-23,22.708,22.764,22.573,22.708,178940,0
2013-12-24,22.757,22.967,22.727,22.89,52290,0
2013-12-26,22.919,23.053,22.852,22.929,94003,0
2013-12-27,23.023,23.955,22.66,23.043,129721,0
2013-12-30,23.073,23.14,22.554,22.986,153164,0
2013-12-31,23.043,23.177,22.948,22.977,126907,0
2014-01-02,22.842,22.977,22.679,22.842,101477,0
2014-01-03,22.871,23.093,22.774,22.929,50135,0
2014-01-06,22.967,22.967,22.478,22.506,72624,0
2014-01-07,22.545,22.593,22.401,22.41,67186,0
2014-01-08,22.364,22.364,22.15,22.2,216965,0
2014-01-09,22.2,22.2,21.853,22.066,123864,0
2014-01-10,22.036,22.12,21.834,21.969,95961,0
2014-01-13,21.969,22.15,21.872,21.996,235309,0
2014-01-14,22.113,22.18,22.026,22.103,332688,0
2014-01-15,22.13,22.448,22.026,22.14,180566,0
2014-01-16,22.12,22.344,22.016,22.18,223494,0
2014-01-17,22.17,22.22,21.997,22.076,224774,0
2014-01-21,22.16,22.18,21.996,22.046,89918,0
2014-01-22,22.14,22.304,22.036,22.248,423442,0
2014-01-23,22.23,22.314,22.076,22.17,148476,0
2014-01-24,22.076,22.18,21.365,21.383,169105,0
2014-01-27,21.374,21.604,19.935,21.019,190674,0
2014-01-28,21.029,21.383,20.769,21.277,170042,0
2014-01-29,21.113,21.374,20.915,21.049,129199,0
2014-01-30,21.143,21.499,20.979,21.163,166606,0
2014-01-31,20.875,21.123,20.855,20.942,234047,0
2014-02-03,21.128,21.128,20.347,20.433,139060,0
2014-02-04,20.692,20.692,20.194,20.443,150836,0
2014-02-05,20.423,20.932,20.06,20.731,233429,0
2014-02-06,20.798,21.094,20.711,20.76,110435,0
2014-02-07,20.76,21.086,20.663,20.885,102777,0
2014-02-10,20.942,20.942,20.616,20.75,133355,0
2014-02-11,20.779,21.239,20.779,21.058,115541,0
2014-02-12,21.133,21.23,20.989,21.077,92052,0
2014-02-13,20.979,21.518,20.741,21.307,116839,0
2014-02-14,21.543,21.543,21.077,21.393,122149,0
2014-02-18,21.221,21.412,21.058,21.067,277575,0
2014-02-19,20.969,21.277,20.75,20.875,188828,0
2014-02-20,20.951,21.067,20.836,20.989,101799,0
2014-02-21,20.932,21.143,20.511,21.077,213943,0
2014-02-24,21.307,21.797,21.183,21.499,214949,0
2014-02-25,22.612,24.847,22.2,23.974,427144,0
2014-02-26,24.09,24.473,23.053,23.465,247035,0
2014-02-27,23.485,23.581,23.008,23.427,109156,0
2014-02-28,23.4,23.538,22.986,23.111,136186,0
2014-03-03,22.986,23.292,22.842,23.073,158158,0
2014-03-04,23.331,23.849,23.247,23.601,199003,0
2014-03-05,23.505,23.505,23.13,23.256,115468,0
2014-03-06,23.256,23.525,23.187,23.266,102376,0
2014-03-07,23.247,23.456,23.111,23.187,123652,0
2014-03-10,23.177,23.351,23.093,23.283,82097,0
2014-03-11,23.207,23.381,22.977,23.016,120440,0
2014-03-12,22.633,23.089,22.633,22.948,113992,0
2014-03-13,23.063,23.102,22.65,22.774,88875,0
2014-03-14,22.757,22.948,22.415,22.938,90558,0
2014-03-17,22.938,23.266,22.755,22.977,126350,0
2014-03-18,23.016,23.292,22.903,23.247,102796,0
2014-03-19,23.187,23.227,22.881,22.89,248956,0
2014-03-20,22.89,23.158,22.784,22.814,229750,0
2014-03-21,22.804,23.111,22.764,22.919,181111,0
2014-03-24,23.207,23.207,22.747,22.996,136673,0
2014-03-25,23.13,23.361,22.936,23.13,98524,0
2014-03-26,23.361,23.361,23.016,23.053,139826,0
2014-03-27,23.053,23.247,22.929,23.14,99281,0
2014-03-28,23.121,23.649,23.083,23.111,140352,0
2014-03-31,23.283,23.581,23.161,23.525,112619,0
2014-04-01,23.591,23.993,23.543,23.955,119731,0
2014-04-02,23.937,23.993,23.515,23.705,120672,0
2014-04-03,23.773,23.849,23.543,23.649,92765,0
2014-04-04,23.821,23.974,22.977,22.996,97826,0
2014-04-07,22.919,23.167,22.747,23.016,136318,0
2014-04-08,23.023,23.417,22.967,23.135,118481,0
2014-04-09,23.237,23.436,22.986,23.417,107309,0
2014-04-10,23.409,23.558,22.89,23.033,116900,0
2014-04-11,22.804,23.102,22.698,22.794,111915,0
2014-04-14,22.747,23.111,22.679,22.899,150336,0
2014-04-15,22.967,23.063,22.468,22.862,131095,0
2014-04-16,22.593,23.187,22.593,23.023,77288,0
2014-04-17,23.033,23.581,22.814,23.525,100427,0
2014-04-21,23.571,23.993,23.256,23.48,78544,0
2014-04-22,23.465,23.755,23.283,23.601,78147,0
2014-04-23,23.561,23.745,23.331,23.4,85378,0
2014-04-24,23.409,23.505,23.033,23.053,75504,0
2014-04-25,22.919,22.919,22.612,22.631,91370,0
2014-04-28,22.757,23.093,22.284,22.727,141410,0
2014-04-29,22.833,23.14,22.833,23.033,118676,0
2014-04-30,23.016,23.283,22.977,23.158,126134,0
2014-05-01,23.197,23.287,22.737,23.247,151672,0
2014-05-02,23.274,23.51,23.158,23.4,59402,0
2014-05-05,23.217,23.237,22.899,22.986,100256,0
2014-05-06,23.149,24.137,23.053,24.033,219322,0
2014-05-07,23.927,24.013,23.4,23.909,161459,0
2014-05-08,23.821,24.33,23.821,24.215,179375,0
2014-05-09,24.043,24.444,24.013,24.3,134585,0
2014-05-12,24.359,25.203,24.359,25.109,149501,0
2014-05-13,24.936,25.125,24.513,24.991,191846,0
2014-05-14,25,25,24.569,24.762,131798,0
2014-05-15,24.589,25.079,24.31,24.857,157988,0
2014-05-16,24.954,25.125,24.704,25.109,127427,0
2014-05-19,25.109,25.961,25.109,25.591,159151,0
2014-05-20,25.644,25.75,24.876,25.203,360649,0
2014-05-21,25.243,25.414,24.848,25.079,152420,0
2014-05-22,25.117,25.174,24.954,24.991,73112,0
2014-05-23,24.752,25.223,24.666,25.05,92308,0
2014-05-27,25.243,25.77,24.945,25.406,174626,0
2014-05-28,25.433,25.76,25.174,25.52,225969,0
2014-05-29,25.625,25.635,25.362,25.491,85004,0
2014-05-30,25.53,25.53,25.125,25.318,282644,0
2014-06-02,25.28,25.694,24.982,25.55,120017,0
2014-06-03,25.452,25.884,25.27,25.721,115742,0
2014-06-04,25.625,25.779,25.443,25.694,122952,0
2014-06-05,25.779,26.25,25.327,26.201,120751,0
2014-06-06,26.289,26.902,26.289,26.777,144179,0
2014-06-09,26.854,27.151,26.652,27.104,102993,0
2014-06-10,27.026,27.065,26.672,26.902,71476,0
2014-06-11,26.796,26.806,26.432,26.479,46051,0
2014-06-12,26.498,26.508,26.201,26.325,58493,0
2014-06-13,26.414,26.414,26.038,26.201,65056,0
2014-06-16,26.116,26.289,25.99,26.23,117583,0
2014-06-17,26.116,26.508,26.009,26.297,116744,0
2014-06-18,26.306,26.325,26.106,26.24,88440,0
2014-06-19,26.23,26.692,26.201,26.652,186585,0
2014-06-20,26.777,27.679,26.701,26.816,182312,0
2014-06-23,26.796,27.146,26.614,26.777,82887,0
2014-06-24,26.642,27.123,26.488,26.701,96392,0
2014-06-25,26.632,26.816,26.51,26.806,86511,0
2014-06-26,26.912,27.248,26.682,27.17,109745,0
2014-06-27,27.161,28.103,26.969,28.063,492880,0
2014-06-30,28.073,28.409,27.709,27.823,165009,0
2014-07-01,27.899,28.764,27.899,28.275,154375,0
2014-07-02,28.187,28.303,27.929,28.024,65850,0
2014-07-03,28.073,28.351,28.033,28.351,45213,0
2014-07-07,28.148,28.312,27.669,27.775,103754,0
2014-07-08,27.746,27.785,27.334,27.64,182565,0
2014-07-09,27.833,27.959,27.545,27.813,96387,0
2014-07-10,27.64,27.699,27.123,27.391,107602,0
2014-07-11,27.219,27.669,27.114,27.555,96982,0
2014-07-14,27.853,28.227,27.804,28.197,110057,0
2014-07-15,28.284,28.351,27.823,27.977,107865,0
2014-07-16,28.148,28.148,27.689,27.977,72551,0
2014-07-17,27.939,28.103,27.44,27.468,75275,0
2014-07-18,27.515,28.103,27.411,27.987,107251,0
2014-07-21,27.899,28.351,27.718,28.015,88539,0
2014-07-22,28.257,28.432,27.949,28.168,109929,0
2014-07-23,28.197,28.288,27.929,28.053,92755,0
2014-07-24,28.197,28.288,27.804,27.813,55768,0
2014-07-25,27.689,27.968,27.248,27.44,98874,0
2014-07-28,27.401,27.401,26.892,27.104,96274,0
2014-07-29,27.18,27.267,26.969,27.046,108499,0
2014-07-30,27.17,27.411,26.979,27.286,62412,0
2014-07-31,26.96,27.056,26.384,26.423,134132,0
2014-08-01,26.26,26.692,25.981,26.26,101168,0
2014-08-04,26.345,26.528,25.914,26.394,80336,0
2014-08-05,26.26,26.806,25.452,26.566,82109,0
2014-08-06,26.479,26.873,26.219,26.758,91762,0
2014-08-07,26.902,26.902,26.548,26.614,114069,0
2014-08-08,26.605,27.286,26.447,27.238,90368,0
2014-08-11,27.353,27.679,27.161,27.584,160032,0
2014-08-12,25.913,26.748,25.089,25.347,295892,0
2014-08-13,25.298,25.635,25.079,25.164,147691,0
2014-08-14,25.125,25.644,25.125,25.54,122640,0
2014-08-15,25.75,25.75,25.184,25.54,195651,0
2014-08-18,25.779,25.981,25.281,25.904,76694,0
2014-08-19,25.99,26.144,25.703,25.865,102828,0
2014-08-20,25.808,25.962,25.481,25.798,106546,0
2014-08-21,25.721,26.181,25.54,26.125,70901,0
2014-08-22,26.134,26.297,26.038,26.116,52887,0
2014-08-25,26.018,26.279,25.828,25.865,128525,0
2014-08-26,25.818,26.087,25.818,25.913,109570,0
2014-08-27,26.047,26.047,25.525,25.635,123093,0
2014-08-28,25.511,25.664,25.386,25.577,73244,0
2014-08-29,25.694,25.846,25.367,25.77,113684,0
2014-09-02,25.586,26.072,25.452,25.971,93964,0
2014-09-03,26.106,26.106,25.586,25.664,85509,0
2014-09-04,25.644,25.808,25.347,25.424,105009,0
2014-09-05,25.298,25.664,25.144,25.568,89967,0
2014-09-08,25.424,25.491,25.144,25.377,80530,0
2014-09-09,25.252,25.491,24.866,24.896,125932,0
2014-09-10,24.819,25.27,24.752,25.27,116174,0
2014-09-11,25.223,25.684,25.099,25.559,151665,0
2014-09-12,25.481,25.481,25.089,25.298,69291,0
2014-09-15,25.298,25.577,25.243,25.406,154953,0
2014-09-16,25.184,25.73,25.144,25.337,270323,0
2014-09-17,25.28,25.433,24.589,24.857,114269,0
2014-09-18,24.926,25,24.723,24.916,73515,0
2014-09-19,24.964,25.02,24.56,24.598,280885,0
2014-09-22,24.513,24.608,24.32,24.435,89228,0
2014-09-23,24.33,24.417,23.965,24.023,132986,0
2014-09-24,24.08,24.368,23.945,24.263,61751,0
2014-09-25,24.244,24.291,23.659,23.725,156674,0
2014-09-26,23.765,23.955,23.61,23.899,56211,0
2014-09-29,22.882,24.033,22.882,23.869,58022,0
2014-09-30,23.84,23.965,23.561,23.591,108423,0
2014-10-01,23.581,23.725,23.227,23.371,105180,0
2014-10-02,23.312,23.765,23.237,23.515,68335,0
2014-10-03,23.725,23.927,23.601,23.601,78761,0
2014-10-06,23.505,23.629,23.376,23.436,76012,0
2014-10-07,23.341,23.351,23.102,23.13,74430,0
2014-10-08,23.217,23.715,22.938,23.686,94901,0
2014-10-09,23.601,23.601,22.717,22.727,136406,0
2014-10-10,22.583,23.016,22.304,22.354,113384,0
2014-10-13,22.264,22.909,22.23,22.67,49091,0
2014-10-14,22.909,23.341,22.833,23.149,57664,0
2014-10-15,22.814,23.302,22.655,23.093,85680,0
2014-10-16,22.698,23.023,22.622,22.852,72296,0
2014-10-17,22.919,23.227,22.881,23.063,60665,0
2014-10-20,22.899,23.023,22.516,22.631,105125,0
2014-10-21,22.679,23.292,21.758,23.187,44917,0
2014-10-22,23.167,23.274,22.438,22.89,57636,0
2014-10-23,22.516,23.409,22.516,23.167,43892,0
2014-10-24,23.093,23.167,22.977,23.033,75735,0
2014-10-27,22.881,23.13,22.794,22.958,51717,0
2014-10-28,23.149,23.889,23.023,23.889,80298,0
2014-10-29,23.869,24.08,23.681,23.974,38039,0
2014-10-30,23.821,24.109,23.266,24.033,57661,0
2014-10-31,24.569,24.801,23.505,24.772,110698,0
2014-11-03,24.752,24.857,24.407,24.579,54901,0
2014-11-04,24.569,24.838,24.368,24.829,45975,0
2014-11-05,24.945,25.231,24.532,24.781,46208,0
2014-11-06,23.158,24.973,22.414,23.505,165057,0
2014-11-07,23.341,24.323,23.075,23.312,150184,0
2014-11-10,24.003,24.003,23.167,23.515,99239,0
2014-11-11,23.543,23.696,23.149,23.427,136702,0
2014-11-12,23.321,24.205,23.266,24.08,80948,0
2014-11-13,24.023,24.353,23.187,23.256,105851,0
2014-11-14,23.274,23.895,22.996,23.581,85606,0
2014-11-17,23.495,23.717,22.967,23.093,110877,0
2014-11-18,23.083,23.361,22.986,23.033,62524,0
2014-11-19,22.794,23.1,22.364,22.364,49584,0
2014-11-20,22.468,22.986,22.19,22.967,129624,0
2014-11-21,23.381,23.417,22.764,22.804,69660,0
2014-11-24,22.794,23.323,22.679,23.063,55862,0
2014-11-25,23.073,23.26,22.929,23.073,48857,0
2014-11-26,23.016,23.097,22.708,22.794,49814,0
2014-11-28,22.17,22.895,22.17,22.428,31033,0
2014-12-01,22.314,22.593,21.931,22.382,55841,0
2014-12-02,22.248,22.66,21.951,22.344,48722,0
2014-12-03,22.428,22.64,22.257,22.391,68808,0
2014-12-04,22.373,22.583,22.026,22.14,98098,0
2014-12-05,22.13,22.419,22.026,22.248,58946,0
2014-12-08,22.23,22.257,21.202,21.267,117852,0
2014-12-09,20.702,22.103,20.702,21.987,133109,0
2014-12-10,21.825,22.2,21.326,21.45,153048,0
2014-12-11,21.643,22.448,21.643,22.16,76002,0
2014-12-12,21.853,22.264,21.853,22.17,116412,0
2014-12-15,21.297,22.364,21.297,22.22,106059,0
2014-12-16,22.22,22.478,20.865,20.932,304866,0
2014-12-17,21.113,22.391,20.951,22.304,239184,0
2014-12-18,22.65,22.747,22.23,22.573,192437,0
2014-12-19,22.391,22.764,22.23,22.689,372704,0
2014-12-22,22.698,22.784,22.488,22.545,100793,0
2014-12-23,22.622,23.073,22.438,22.727,125186,0
2014-12-24,22.814,22.919,22.564,22.708,66190,0
2014-12-26,22.764,23.351,22.764,23.207,94858,0
2014-12-29,23.187,23.456,23.177,23.371,53596,0
2014-12-30,23.274,23.561,22.996,23.063,59417,0
2014-12-31,23.149,23.227,22.717,22.727,51622,0
2015-01-02,22.89,23.028,22.279,22.573,34673,0
2015-01-05,22.19,22.593,21.922,22.15,86482,0
2015-01-06,22.15,22.15,21.383,21.719,88429,0
2015-01-07,21.834,21.926,21.518,21.892,55119,0
2015-01-08,22.12,22.288,21.96,22.103,108386,0
2015-01-09,22.14,22.19,21.69,21.931,50121,0
2015-01-12,21.843,22.006,21.267,21.412,94720,0
2015-01-13,21.7,21.941,20.655,21.212,213556,0
2015-01-14,21.039,21.257,20.769,21.202,130353,0
2015-01-15,21.297,21.297,20.922,21.143,82809,0
2015-01-16,21.077,21.748,21.077,21.7,106732,0
2015-01-20,21.671,21.853,20.922,21.212,120711,0
2015-01-21,20.895,21.239,20.798,20.979,102962,0
2015-01-22,21.067,21.613,20.746,21.585,157530,0
2015-01-23,21.383,21.8,21.241,21.518,99715,0
2015-01-26,21.556,21.748,21.113,21.748,96779,0
2015-01-27,21.546,21.777,21.133,21.566,89640,0
2015-01-28,21.623,21.623,21.094,21.249,72806,0
2015-01-29,21.249,21.393,20.979,21.277,123533,0
2015-01-30,21.077,21.378,20.769,21.173,276657,0
2015-02-02,21.221,21.489,20.875,21.297,124823,0
2015-02-03,21.45,21.797,21.316,21.537,146674,0
2015-02-04,21.45,21.767,21.183,21.257,101043,0
2015-02-05,21.383,22.103,21.192,21.996,96121,0
2015-02-06,21.987,22.12,21.681,21.787,111795,0
2015-02-09,21.738,22.046,21.479,21.509,75647,0
2015-02-10,21.671,21.671,21.239,21.489,61776,0
2015-02-11,21.402,21.863,21.402,21.643,57415,0
2015-02-12,21.825,22.239,21.777,22.016,55372,0
2015-02-13,22.12,22.458,22.066,22.41,64276,0
2015-02-17,22.468,22.573,22.239,22.382,76333,0
2015-02-18,22.468,22.535,22.274,22.526,78892,0
2015-02-19,22.41,22.842,22.41,22.794,96434,0
2015-02-20,22.833,22.866,22.464,22.764,127587,0
2015-02-23,22.784,22.967,22.516,22.948,70582,0
2015-02-24,22.89,23.13,22.814,22.996,50100,0
2015-02-25,23.043,23.053,22.67,22.948,42292,0
2015-02-26,24.493,25.721,23.869,24.033,132529,0
2015-02-27,23.821,24.043,23.312,23.321,108762,0
2015-03-02,23.371,24.003,23.043,23.561,168481,0
2015-03-03,23.446,23.446,23.033,23.083,102629,0
2015-03-04,23.111,23.412,23.023,23.168,63288,0
2015-03-05,23.238,23.498,23.033,23.248,67530,0
2015-03-06,23.005,23.267,22.772,22.831,70320,0
2015-03-09,22.772,23.178,22.772,22.966,64324,0
2015-03-10,22.647,22.985,22.338,22.473,63185,0
2015-03-11,22.433,22.618,22.193,22.463,74147,0
2015-03-12,22.705,23.402,22.667,23.267,88315,0
2015-03-13,23.168,23.228,22.56,22.802,93176,0
2015-03-16,22.85,23.323,22.85,23.14,74664,0
2015-03-17,23.005,23.865,22.918,23.73,119443,0
2015-03-18,23.575,23.942,23.392,23.788,54809,0
2015-03-19,23.74,23.942,23.614,23.895,57912,0
2015-03-20,24.01,24.195,22.463,24.116,104240,0
2015-03-23,24.426,24.436,23.991,24.088,80972,0
2015-03-24,23.915,24.262,23.915,24.185,77250,0
2015-03-25,24.195,24.562,23.981,24.378,173425,0
2015-03-26,24.145,24.794,24.06,24.6,114892,0
2015-03-27,24.552,24.775,24.368,24.533,83867,0
2015-03-30,24.687,24.996,23.952,24.697,131749,0
2015-03-31,24.591,24.716,24.407,24.61,71934,0
2015-04-01,24.581,24.668,24.32,24.619,67735,0
2015-04-02,24.639,24.91,24.31,24.562,45813,0
2015-04-06,24.32,24.794,24,24.697,62979,0
2015-04-07,24.619,24.775,24.571,24.61,67776,0
2015-04-08,24.755,24.755,24.426,24.533,114170,0
2015-04-09,24.581,24.726,24.359,24.445,69696,0
2015-04-10,24.02,24.659,24.02,24.504,56050,0
2015-04-13,24.735,25.131,24.591,25.075,70320,0
2015-04-14,25.25,25.315,24.842,25.23,81179,0
2015-04-15,25.295,25.375,25.085,25.16,66416,0
2015-04-16,25.121,25.23,24.949,24.977,72975,0
2015-04-17,24.649,24.996,24.474,24.755,52430,0
2015-04-20,24.88,25.295,24.757,25.2,69885,0
2015-04-21,25.335,25.48,25.103,25.325,64698,0
2015-04-22,25.365,25.404,25.065,25.095,42759,0
2015-04-23,25.121,25.25,25.115,25.141,43537,0
2015-04-24,25.25,25.325,25.121,25.24,43367,0
2015-04-27,25.19,25.519,25.115,25.277,48915,0
2015-04-28,25.286,25.577,25.18,25.529,56025,0
2015-04-29,25.355,25.983,25.355,25.694,49121,0
2015-04-30,25.586,25.674,25.035,25.085,64529,0
2015-05-01,25.15,25.325,25.085,25.305,62048,0
2015-05-04,25.384,25.577,24.987,25.055,37228,0
2015-05-05,25.045,25.105,24.707,24.949,55119,0
2015-05-06,24.987,25.24,24.852,25.19,87670,0
2015-05-07,25.095,25.325,24.92,25.141,82439,0
2015-05-08,25.131,25.529,25.085,25.105,59256,0
2015-05-11,25.115,25.404,24.949,25.055,76422,0
2015-05-12,24.175,24.678,23.353,24.33,196678,0
2015-05-13,24.368,25.005,24.272,24.89,149743,0
2015-05-14,25.005,25.375,24.996,25.305,128646,0
2015-05-15,25.095,25.5,25.095,25.277,85079,0
2015-05-18,25.21,25.829,25.095,25.558,99399,0
2015-05-19,25.674,26.245,25.394,25.876,295443,0
2015-05-20,25.974,25.974,25.49,25.529,129887,0
2015-05-21,25.529,25.625,25.21,25.286,88108,0
2015-05-22,25.345,25.558,24.949,25.095,72285,0
2015-05-26,24.977,25.131,24.445,24.697,51764,0
2015-05-27,24.735,24.89,24.562,24.814,49017,0
2015-05-28,24.804,24.832,24.629,24.765,43252,0
2015-05-29,24.745,24.765,24.464,24.581,47673,0
2015-06-01,24.678,24.823,24.29,24.726,48543,0
2015-06-02,24.393,24.678,24.393,24.494,114916,0
2015-06-03,24.504,24.823,24.455,24.543,90177,0
2015-06-04,24.455,24.571,24.31,24.436,61428,0
2015-06-05,24.388,24.697,24.165,24.678,43846,0
2015-06-08,24.629,24.629,24.223,24.31,43021,0
2015-06-09,24.33,24.639,24.06,24.6,71194,0
2015-06-10,24.697,25.422,24.659,25.422,173306,0
2015-06-11,25.51,25.625,25.432,25.616,81186,0
2015-06-12,25.549,25.549,25.295,25.432,73528,0
2015-06-15,24.9,25.19,24.745,25.045,103207,0
2015-06-16,24.93,25.915,24.842,25.848,142918,0
2015-06-17,25.945,26.012,25.694,25.974,108585,0
2015-06-18,26.031,26.07,25.866,25.974,109102,0
2015-06-19,26.04,26.63,25.896,26.457,145089,0
2015-06-22,26.65,26.757,26.265,26.284,61739,0
2015-06-23,26.35,27.115,26.284,27.086,115255,0
2015-06-24,27.018,27.125,26.69,26.931,124406,0
2015-06-25,26.989,26.989,26.4,26.834,82938,0
2015-06-26,26.902,26.969,26.34,26.465,348605,0
2015-06-29,26.293,26.525,25.983,26.07,95761,0
2015-06-30,26.301,26.38,26.04,26.185,104423,0
2015-07-01,26.447,26.475,26.07,26.185,52430,0
2015-07-02,26.235,26.235,26.012,26.11,104860,0
2015-07-06,25.848,26.41,25.703,26.128,98967,0
2015-07-07,26.08,26.34,25.955,26.157,121407,0
2015-07-08,25.983,26.39,25.955,26.012,224614,0
2015-07-09,26.37,26.535,26.021,26.255,107446,0
2015-07-10,26.255,26.515,26.11,26.35,54292,0
2015-07-13,26.32,26.69,26.215,26.429,67735,0
2015-07-14,26.515,26.921,26.515,26.737,110090,0
2015-07-15,26.728,26.863,26.429,26.776,36921,0
2015-07-16,26.786,26.96,26.419,26.545,110860,0
2015-07-17,26.621,26.621,26.215,26.37,48707,0
2015-07-20,26.39,26.39,26.031,26.138,78698,0
2015-07-21,26.166,26.274,25.993,26.1,183974,0
2015-07-22,26.012,26.39,26.012,26.38,39298,0
2015-07-23,26.419,26.419,26.021,26.1,116339,0
2015-07-24,26.11,26.301,25.866,26.003,105275,0
2015-07-27,25.866,26.138,25.674,25.838,110342,0
2015-07-28,25.945,26.301,25.674,26.138,84386,0
2015-07-29,26.148,26.612,26.138,26.4,107859,0
2015-07-30,26.301,26.612,26.11,26.225,55326,0
2015-07-31,26.215,26.485,26.11,26.235,56567,0
2015-08-03,26.175,26.265,25.838,26.205,72000,0
2015-08-04,26.1,26.419,26.05,26.175,57291,0
2015-08-05,26.215,26.592,26.215,26.274,47984,0
2015-08-06,25.819,26.863,25.819,26.69,108282,0
2015-08-07,26.447,27.23,26.447,26.979,99691,0
2015-08-10,27.182,27.56,27.057,27.337,188523,0
2015-08-11,27.153,27.356,26.921,27.076,84957,0
2015-08-12,26.979,27.182,26.63,27.037,132265,0
2015-08-13,26.989,27.724,26.737,27.444,229681,0
2015-08-14,27.347,27.985,26.979,27.859,49741,0
2015-08-17,27.869,28.052,27.646,28.013,78077,0
2015-08-18,27.957,28.092,27.646,27.695,52637,0
2015-08-19,27.579,27.579,27.22,27.307,68874,0
2015-08-20,27.008,27.405,26.834,27.027,86971,0
2015-08-21,26.583,27.162,26.07,26.09,137850,0
2015-08-24,25.375,26.457,24.678,25.23,159976,0
2015-08-25,25.896,25.896,24.455,24.533,201036,0
2015-08-26,25.085,26.235,24.765,26.185,130095,0
2015-08-27,26.225,26.815,25.866,26.293,102276,0
2015-08-28,26.175,26.757,26.175,26.545,136299,0
2015-08-31,26.35,26.68,26.1,26.157,61945,0
2015-09-01,25.713,26.1,25.586,25.674,107653,0
2015-09-02,26.012,26.447,25.974,26.33,82523,0
2015-09-03,26.36,26.573,26.284,26.4,55636,0
2015-09-04,26.1,26.38,26.1,26.175,44157,0
2015-09-08,26.495,26.592,26.255,26.555,71665,0
2015-09-09,26.786,26.882,26.138,26.205,83765,0
2015-09-10,26.175,26.41,26.148,26.4,52715,0
2015-09-11,26.265,26.66,26.175,26.495,48604,0
2015-09-14,26.555,26.555,25.983,26.11,230819,0
2015-09-15,26.157,26.786,26.138,26.786,79318,0
2015-09-16,26.708,27.008,26.545,26.612,59256,0
2015-09-17,26.563,27.066,26.505,26.573,105240,0
2015-09-18,26.138,26.718,25.819,25.993,307964,0
2015-09-21,26.148,26.612,25.915,26.311,66081,0
2015-09-22,26.06,26.11,25.731,25.771,82732,0
2015-09-23,25.809,26.175,25.764,25.945,69032,0
2015-09-24,25.789,26.55,25.635,26.457,87041,0
2015-09-25,26.69,27.23,26.535,26.989,122959,0
2015-09-28,26.862,26.881,26.084,26.104,45852,0
2015-09-29,26.104,26.306,25.889,26.114,65963,0
2015-09-30,26.279,26.542,26.044,26.074,103055,0
2015-10-01,26.132,26.326,25.791,26.044,82197,0
2015-10-02,25.733,26.406,25.451,26.386,75620,0
2015-10-05,26.599,26.979,26.599,26.921,69306,0
2015-10-06,26.921,27.203,26.843,27.037,61340,0
2015-10-07,27.203,27.68,26.921,27.564,116000,0
2015-10-08,27.514,28.039,27.514,27.836,51578,0
2015-10-09,27.767,28.069,27.418,27.972,89389,0
2015-10-12,28.029,28.507,27.972,28.099,43617,0
2015-10-13,27.923,28.497,27.69,28.146,54866,0
2015-10-14,28.109,28.185,27.447,27.777,71614,0
2015-10-15,27.855,28.175,27.272,28.166,34626,0
2015-10-16,28.255,28.255,27.806,27.972,32776,0
2015-10-19,27.846,27.997,27.602,27.846,107782,0
2015-10-20,27.71,29.141,27.475,27.923,63583,0
2015-10-21,27.963,28.049,27.65,27.767,91135,0
2015-10-22,27.893,28.361,27.67,28.225,106034,0
2015-10-23,28.468,28.672,28.331,28.585,53840,0
2015-10-26,28.75,28.887,28.507,28.624,45723,0
2015-10-27,28.527,28.634,27.923,28.059,54866,0
2015-10-28,28.138,28.828,28.138,28.712,77368,0
2015-10-29,28.575,29.141,28.477,28.75,143640,0
2015-10-30,28.799,28.975,28.235,28.321,72642,0
2015-11-02,28.351,28.712,28.185,28.624,53158,0
2015-11-03,28.477,28.906,28.265,28.712,111273,0
2015-11-04,28.721,28.896,28.595,28.741,103657,0
2015-11-05,28.799,29.004,28.536,28.955,104904,0
2015-11-06,28.858,29.928,28.77,29.792,176108,0
2015-11-09,29.714,29.802,29.247,29.277,105437,0
2015-11-10,28.303,28.712,27.096,27.982,160283,0
2015-11-11,28.166,28.887,28.129,28.361,94835,0
2015-11-12,28.255,28.331,27.554,27.593,69970,0
2015-11-13,27.564,27.729,27.154,27.349,59799,0
2015-11-16,27.272,27.514,27.134,27.358,68326,0
2015-11-17,27.319,27.729,27.242,27.368,49113,0
2015-11-18,27.573,27.68,27.057,27.64,46852,0
2015-11-19,27.602,27.893,27.358,27.544,43359,0
2015-11-20,27.564,27.982,27.427,27.883,69866,0
2015-11-23,27.767,28.459,27.573,27.767,51269,0
2015-11-24,27.64,28.41,27.475,28.391,94732,0
2015-11-25,28.527,28.527,27.484,28.293,62470,0
2015-11-27,28.225,28.575,27.747,28.477,25482,0
2015-11-30,28.546,28.634,28.215,28.245,107473,0
2015-12-01,28.321,28.556,27.855,28.341,75733,0
2015-12-02,28.303,28.585,28.166,28.274,95199,0
2015-12-03,28.321,28.566,27.534,27.602,90644,0
2015-12-04,27.64,28.138,27.358,28.079,46237,0
2015-12-07,27.953,28.069,27.309,27.514,79115,0
2015-12-08,27.378,28.001,27.213,27.806,126641,0
2015-12-09,27.514,27.982,27.514,27.767,120316,0
2015-12-10,27.816,28.049,27.398,27.504,72642,0
2015-12-11,27.008,27.447,26.745,26.951,52605,0
2015-12-14,26.833,27.329,26.589,27.222,115245,0
2015-12-15,27.475,27.865,27.193,27.68,121139,0
2015-12-16,27.933,28.41,27.504,28.321,106446,0
2015-12-17,28.41,28.662,27.739,27.816,100589,0
2015-12-18,27.67,27.719,26.969,27.067,519177,0
2015-12-21,27.203,27.494,26.881,27.163,72538,0
2015-12-22,27.262,27.65,26.911,27.593,63088,0
2015-12-23,27.66,27.71,25.568,27.456,43051,0
2015-12-24,27.408,27.631,27.222,27.447,21546,0
2015-12-28,27.291,27.777,27.144,27.67,57066,0
2015-12-29,27.816,28.099,27.534,27.855,60298,0
2015-12-30,27.777,27.903,27.564,27.602,16055,0
2015-12-31,27.524,27.564,27.134,27.163,47688,0
2016-01-04,26.775,26.775,26.064,26.2,61456,0
2016-01-05,26.064,26.094,25.277,25.587,115097,0
2016-01-06,25.082,25.519,25.062,25.188,176207,0
2016-01-07,24.866,25.198,24.665,24.75,61327,0
2016-01-08,24.896,24.965,24.429,24.613,69682,0
2016-01-11,24.692,25.102,24.623,24.886,52479,0
2016-01-12,24.965,25.188,24.77,25.119,58167,0
2016-01-13,25.119,25.228,24.361,24.467,65625,0
2016-01-14,24.643,25.238,24.643,24.955,76216,0
2016-01-15,24.274,25.218,24.274,25.082,99185,0
2016-01-19,25.334,25.403,24.984,25.158,96067,0
2016-01-20,24.73,25.568,24.556,25.334,71153,0
2016-01-21,25.47,25.773,25.178,25.393,79000,0
2016-01-22,25.733,26.044,25.612,25.986,48280,0
2016-01-25,25.84,26.19,25.441,25.49,37070,0
2016-01-26,25.568,25.986,25.248,25.763,45059,0
2016-01-27,25.636,25.733,24.975,25.158,72814,0
2016-01-28,25.393,25.549,25.168,25.374,36709,0
2016-01-29,25.587,26.049,25.587,25.996,132486,0
2016-02-01,25.831,26.104,25.704,25.977,70410,0
2016-02-02,25.733,25.733,25.228,25.441,42965,0
2016-02-03,25.665,25.908,25.148,25.383,87000,0
2016-02-04,25.334,25.723,25.248,25.48,65652,0
2016-02-05,25.383,25.796,25.072,25.119,85833,0
2016-02-08,24.653,24.911,23.924,24.361,218896,0
2016-02-09,24.03,24.57,24.03,24.186,84112,0
2016-02-10,24.371,24.517,23.942,23.991,90197,0
2016-02-11,23.621,24.02,23.544,23.835,121353,0
2016-02-12,24.079,24.74,24.035,24.487,88915,0
2016-02-16,24.819,25.266,24.391,25.129,79533,0
2016-02-17,25.257,25.928,24.176,25.412,53402,0
2016-02-18,25.393,25.889,25.374,25.549,87701,0
2016-02-19,25.51,26.297,25.324,26.27,155963,0
2016-02-22,26.453,26.795,25.831,26.386,117766,0
2016-02-23,26.552,27.534,26.552,26.881,114294,0
2016-02-24,26.58,27.272,26.552,27.213,89363,0
2016-02-25,27.173,27.554,27.116,27.437,35338,0
2016-02-26,27.583,27.66,27.213,27.3,39646,0
2016-02-29,27.272,27.544,26.921,26.951,42179,0
2016-03-01,27.173,27.593,27.173,27.593,47657,0
2016-03-02,27.504,27.71,27.144,27.67,53634,0
2016-03-03,27.593,27.982,27.554,27.787,55867,0
2016-03-04,27.806,28.104,26.824,27.943,65081,0
2016-03-07,27.816,28.02,27.631,27.816,56201,0
2016-03-08,27.593,27.982,27.544,27.836,79782,0
2016-03-09,27.865,28.079,27.631,27.69,87292,0
2016-03-10,27.816,28.059,26.931,27.126,133968,0
2016-03-11,27.349,27.65,27.154,27.154,120279,0
2016-03-14,27.154,27.398,26.824,27.173,286794,0
2016-03-15,26.472,26.472,24.02,25.957,253705,0
2016-03-16,25.782,26.142,25.577,26.142,243825,0
2016-03-17,26.064,26.862,25.723,26.561,148431,0
2016-03-18,26.668,27.134,26.552,26.589,181417,0
2016-03-21,26.542,26.891,26.306,26.833,92655,0
2016-03-22,26.619,27.047,26.619,27.008,98182,0
2016-03-23,26.941,27.067,26.2,26.852,95387,0
2016-03-24,26.668,27.087,25.913,26.706,82354,0
2016-03-28,26.765,26.998,26.399,26.658,56567,0
2016-03-29,26.614,27.437,26.319,27.408,63063,0
2016-03-30,27.525,27.623,26.844,27.368,59795,0
2016-03-31,27.368,27.652,26.971,27.202,108569,0
2016-04-01,27.005,27.692,27.005,27.672,60205,0
2016-04-04,27.692,27.692,27.231,27.231,54613,0
2016-04-05,27.005,27.317,26.853,26.986,54471,0
2016-04-06,26.957,27.202,26.192,27.152,35766,0
2016-04-07,26.966,27.133,26.409,26.683,37989,0
2016-04-08,26.82,27.054,26.207,26.771,34201,0
2016-04-11,26.604,27.035,26.546,26.556,73925,0
2016-04-12,26.564,27.015,26.564,26.8,40508,0
2016-04-13,26.878,27.398,26.868,27.398,39924,0
2016-04-14,27.309,27.309,26.8,26.868,134458,0
2016-04-15,26.751,27.025,26.701,26.938,76262,0
2016-04-18,26.82,27.408,26.82,27.398,59101,0
2016-04-19,27.545,27.623,27.28,27.388,47518,0
2016-04-20,27.457,27.604,27.075,27.358,49273,0
2016-04-21,27.378,27.437,27.025,27.075,29602,0
2016-04-22,27.025,27.378,27.025,27.339,53393,0
2016-04-25,27.271,27.29,26.986,27.094,29751,0
2016-04-26,27.133,27.329,26.858,27.202,46735,0
2016-04-27,27.182,27.515,26.948,27.075,136400,0
2016-04-28,27.015,27.485,27.015,27.182,64251,0
2016-04-29,27.142,27.3,26.918,27.212,49914,0
2016-05-02,27.28,27.457,27.005,27.339,47772,0
2016-05-03,27.085,27.476,26.898,27.085,72377,0
2016-05-04,26.948,27.251,26.948,27.162,56996,0
2016-05-05,27.3,27.418,27.025,27.192,53093,0
2016-05-06,27.045,27.535,27.045,27.525,34191,0
2016-05-09,27.398,27.79,27.398,27.721,41100,0
2016-05-10,25.086,26.339,24.987,25.772,214952,0
2016-05-11,25.526,25.967,25.399,25.497,242157,0
2016-05-12,25.605,26.309,25.605,26.133,74507,0
2016-05-13,26.036,26.496,26.036,26.095,55181,0
2016-05-16,25.938,26.418,25.938,26.172,100807,0
2016-05-17,26.124,26.163,25.37,25.497,65983,0
2016-05-18,25.399,25.957,25.35,25.742,46306,0
2016-05-19,25.605,26.105,25.233,25.467,61390,0
2016-05-20,25.516,25.889,25.29,25.81,83870,0
2016-05-23,25.82,25.996,25.271,25.781,81678,0
2016-05-24,25.889,26.526,25.889,26.428,87454,0
2016-05-25,26.526,26.556,26.242,26.418,88555,0
2016-05-26,26.389,26.457,26.085,26.329,58859,0
2016-05-27,26.359,26.848,26.232,26.8,60610,0
2016-05-31,26.82,26.829,26.418,26.751,59208,0
2016-06-01,26.614,26.908,26.466,26.8,65650,0
2016-06-02,26.731,26.781,26.457,26.741,64359,0
2016-06-03,26.633,26.751,26.291,26.701,54743,0
2016-06-06,26.731,27.104,26.574,26.948,52821,0
2016-06-07,26.976,27.065,26.741,26.918,64789,0
2016-06-08,26.938,27.162,26.506,27.124,100121,0
2016-06-09,27.005,27.339,26.741,27.212,57215,0
2016-06-10,27.045,27.152,26.751,27.055,49699,0
2016-06-13,26.957,27.207,26.683,26.731,43464,0
2016-06-14,26.633,26.986,26.212,26.898,42883,0
2016-06-15,26.976,26.976,26.506,26.594,44846,0
2016-06-16,26.457,26.791,26.212,26.761,57155,0
2016-06-17,26.829,26.948,26.262,26.496,126813,0
2016-06-20,26.721,27.152,26.721,26.995,56541,0
2016-06-21,27.005,27.202,26.673,26.908,68550,0
2016-06-22,26.848,27.045,26.771,26.868,102670,0
2016-06-23,27.025,27.358,26.653,27.162,70270,0
2016-06-24,26.075,26.457,25.472,25.928,73217,0
2016-06-27,25.722,25.722,25.153,25.281,75914,0
2016-06-28,25.408,25.693,25.408,25.526,55169,0
2016-06-29,25.644,25.913,25.595,25.839,66142,0
2016-06-30,25.869,26.604,25.869,26.584,46356,0
2016-07-01,26.486,26.683,26.452,26.516,33703,0
2016-07-05,26.447,26.653,25.967,26.506,36129,0
2016-07-06,26.252,26.516,26.153,26.329,71770,0
2016-07-07,26.329,26.574,26.329,26.447,48165,0
2016-07-08,26.564,27.221,26.564,27.182,60691,0
2016-07-11,27.152,27.505,27.152,27.467,55124,0
2016-07-12,27.515,27.819,27.447,27.574,44787,0
2016-07-13,27.535,27.937,27.495,27.868,43607,0
2016-07-14,28.084,28.161,27.78,27.839,48025,0
2016-07-15,27.877,27.957,27.613,27.829,67680,0
2016-07-18,27.711,27.897,27.447,27.662,40000,0
2016-07-19,27.613,27.75,27.604,27.711,30453,0
2016-07-20,27.858,28.251,27.858,28.201,43566,0
2016-07-21,28.201,28.398,27.947,28.161,69671,0
2016-07-22,28.191,28.407,27.868,28.28,33201,0
2016-07-25,28.221,28.564,28.181,28.241,65742,0
2016-07-26,28.201,28.431,28.044,28.27,65186,0
2016-07-27,28.308,28.398,28.129,28.299,63741,0
2016-07-28,28.308,28.318,27.976,28.114,42155,0
2016-07-29,28.114,28.33,27.877,27.976,49871,0
2016-08-01,27.947,28.348,27.251,28.28,41688,0
2016-08-02,28.289,28.289,27.967,27.996,63583,0
2016-08-03,27.996,28.034,27.231,27.957,40324,0
2016-08-04,27.957,28.554,26.339,28.318,126624,0
2016-08-05,28.318,29.642,26.782,29.632,87517,0
2016-08-08,28.946,29.455,27.976,29.093,61589,0
2016-08-09,29.093,29.24,28.976,29.113,87037,0
2016-08-10,29.103,29.299,29.005,29.024,81794,0
2016-08-11,29.27,29.317,28.887,29.083,130292,0
2016-08-12,29.054,29.054,28.652,28.74,81707,0
2016-08-15,28.652,29.484,28.652,28.956,70084,0
2016-08-16,28.79,29.24,28.564,28.564,40554,0
2016-08-17,28.623,28.623,28.27,28.348,60201,0
2016-08-18,28.27,28.485,28.054,28.318,104307,0
2016-08-19,28.28,28.417,28.181,28.201,54017,0
2016-08-22,28.181,28.181,27.927,27.947,91294,0
2016-08-23,27.996,28.417,27.967,28.044,68483,0
2016-08-24,28.054,28.151,27.75,27.897,64987,0
2016-08-25,27.702,28.141,27.702,28.141,75268,0
2016-08-26,28.114,28.27,27.809,27.986,80127,0
2016-08-29,27.927,28.221,27.829,27.858,55274,0
2016-08-30,27.907,27.937,27.711,27.868,53280,0
2016-08-31,27.77,27.996,27.329,27.78,78061,0
2016-09-01,27.839,28.134,27.662,27.887,70285,0
2016-09-02,27.887,28.299,27.887,28.191,67993,0
2016-09-06,28.251,28.348,27.976,28.328,60304,0
2016-09-07,28.28,28.652,28.114,28.583,63509,0
2016-09-08,28.515,28.633,28.141,28.289,67163,0
2016-09-09,28.104,28.27,27.418,27.427,52330,0
2016-09-12,27.329,27.692,27.202,27.692,81309,0
2016-09-13,27.437,27.604,27.085,27.495,69893,0
2016-09-14,27.467,27.584,27.221,27.251,50985,0
2016-09-15,27.271,27.476,26.81,27.427,52691,0
2016-09-16,27.447,27.741,27.055,27.672,243076,0
2016-09-19,27.741,28.029,27.702,27.927,52482,0
2016-09-20,28.054,28.211,27.555,27.907,105440,0
2016-09-21,28.094,28.515,28.094,28.388,91227,0
2016-09-22,28.495,28.966,28.161,28.946,55534,0
2016-09-23,28.858,28.877,28.613,28.623,47786,0
2016-09-26,28.711,28.946,28.485,28.701,58851,0
2016-09-27,28.643,29.005,28.613,28.74,67783,0
2016-09-28,28.75,28.809,28.652,28.79,45309,0
2016-09-29,28.79,28.986,28.414,28.424,58878,0
2016-09-30,28.592,28.858,28.464,28.602,101568,0
2016-10-03,28.503,28.72,28.187,28.562,49436,0
2016-10-04,28.612,29.055,28.326,28.404,41657,0
2016-10-05,28.513,28.68,28.286,28.414,48702,0
2016-10-06,28.404,28.424,28.138,28.276,70365,0
2016-10-07,28.325,28.454,27.98,28.019,45497,0
2016-10-10,27.911,28.227,27.753,28,62086,0
2016-10-11,27.971,27.971,27.516,27.674,43308,0
2016-10-12,27.734,28.78,27.596,28.069,37360,0
2016-10-13,27.862,28.019,27.606,27.812,43750,0
2016-10-14,27.901,28.039,27.842,27.862,45243,0
2016-10-17,27.378,27.971,27.378,27.872,35453,0
2016-10-18,28.119,28.414,28.069,28.167,41276,0
2016-10-19,28.119,28.267,27.971,28.119,41943,0
2016-10-20,28.119,28.119,27.773,27.872,33677,0
2016-10-21,27.773,28.019,27.625,28.019,42556,0
2016-10-24,28.069,28.464,27.822,28.315,44663,0
2016-10-25,28.217,28.267,27.872,28.069,33115,0
2016-10-26,28.069,28.069,27.576,27.674,32369,0
2016-10-27,27.724,27.724,27.378,27.428,57060,0
2016-10-28,27.428,27.674,27.28,27.428,44132,0
2016-10-31,27.526,27.773,27.181,27.724,70486,0
2016-11-01,27.773,27.773,27.329,27.477,73855,0
2016-11-02,27.477,27.477,26.983,27.132,103555,0
2016-11-03,27.23,27.23,26.515,26.638,83184,0
2016-11-04,26.737,26.787,26.145,26.194,76423,0
2016-11-07,26.638,26.688,26.293,26.638,82050,0
2016-11-08,26.638,27.23,26.392,26.54,76818,0
2016-11-09,26.145,26.638,26.096,26.49,150322,0
2016-11-10,25.454,25.948,24.122,25.06,220467,0
2016-11-11,25.208,26.589,25.208,26.589,166492,0
2016-11-14,26.589,26.737,25.526,25.651,175093,0
2016-11-15,25.701,25.948,25.553,25.651,124273,0
2016-11-16,25.651,26.194,24.263,25.997,131104,0
2016-11-17,26.145,26.688,25.701,26.638,150337,0
2016-11-18,26.737,27.378,26.49,26.885,148304,0
2016-11-21,26.885,27.428,26.737,27.428,54532,0
2016-11-22,27.28,28.019,27.28,28.019,68013,0
2016-11-23,27.872,28.315,27.724,28.217,58627,0
2016-11-25,28.217,28.513,27.822,28.069,49948,0
2016-11-28,27.971,28.76,27.971,28.562,79659,0
2016-11-29,28.661,29.351,28.661,29.203,112347,0
2016-11-30,28.957,29.055,28.217,28.365,124768,0
2016-12-01,28.464,28.661,27.798,27.872,126542,0
2016-12-02,27.773,28.365,27.773,28.019,95364,0
2016-12-05,28.217,28.957,27.872,28.661,94109,0
2016-12-06,28.76,29.253,28.365,29.006,83290,0
2016-12-07,29.351,29.746,28.957,29.598,94844,0
2016-12-08,29.598,30.51,29.499,30.289,100047,0
2016-12-09,30.042,30.487,30.042,30.239,58494,0
2016-12-12,30.042,30.387,29.844,30.239,77100,0
2016-12-13,30.239,30.535,30.165,30.437,110611,0
2016-12-14,30.239,30.831,30.141,30.437,76195,0
2016-12-15,30.535,30.98,30.387,30.733,65675,0
2016-12-16,30.831,31.325,30.831,31.226,154683,0
2016-12-19,31.176,31.423,30.807,31.226,84395,0
2016-12-20,31.374,31.542,30.98,31.325,63739,0
2016-12-21,31.374,31.522,30.93,30.93,68587,0
2016-12-22,30.98,31.028,30.042,30.338,129313,0
2016-12-23,30.289,30.585,30.19,30.437,78449,0
2016-12-27,30.437,30.634,30.289,30.338,36991,0
2016-12-28,30.387,30.535,29.944,29.992,55750,0
2016-12-29,30.042,30.338,29.944,30.338,48921,0
2016-12-30,30.338,30.338,29.944,30.092,74169,0
2017-01-03,30.338,30.387,29.844,29.992,102175,0
2017-01-04,30.092,30.338,30.042,30.338,143887,0
2017-01-05,30.289,30.585,29.944,30.487,78780,0
2017-01-06,30.535,30.683,30.239,30.487,78887,0
2017-01-09,30.387,30.683,30.289,30.585,75164,0
2017-01-10,30.585,30.683,29.944,30.19,77035,0
2017-01-11,30.092,30.19,29.549,29.697,150973,0
2017-01-12,29.697,29.894,29.45,29.844,68349,0
2017-01-13,29.944,30.239,29.944,30.141,62012,0
2017-01-17,30.141,30.141,29.697,29.746,62432,0
2017-01-18,29.796,30.141,29.598,29.746,66026,0
2017-01-19,29.796,29.796,28.908,29.45,70939,0
2017-01-20,29.45,29.697,29.351,29.549,65349,0
2017-01-23,29.45,29.697,29.303,29.351,48683,0
2017-01-24,29.401,29.944,29.401,29.894,52291,0
2017-01-25,30.19,30.19,29.844,29.944,44263,0
2017-01-26,29.894,30.042,29.598,29.944,64195,0
2017-01-27,29.944,29.944,29.574,29.844,44660,0
2017-01-30,29.697,29.697,29.154,29.499,43869,0
2017-01-31,29.401,29.499,29.154,29.203,84745,0
2017-02-01,29.45,29.45,28.809,28.957,49592,0
2017-02-02,29.006,29.253,28.809,29.006,59666,0
2017-02-03,29.203,29.598,29.203,29.549,57511,0
2017-02-06,29.401,29.549,29.006,29.055,38781,0
2017-02-07,29.154,29.253,29.105,29.253,51696,0
2017-02-08,29.203,29.253,28.661,28.71,59823,0
2017-02-09,28.513,29.401,28.513,29.303,55176,0
2017-02-10,29.303,29.598,29.303,29.598,46360,0
2017-02-13,29.746,29.844,29.401,29.598,50625,0
2017-02-14,29.45,29.623,29.253,29.499,59862,0
2017-02-15,29.45,29.672,29.105,29.598,47282,0
2017-02-16,29.648,29.844,29.351,29.746,39080,0
2017-02-17,29.746,29.746,29.45,29.598,73754,0
2017-02-21,29.598,30.19,29.598,30.141,45435,0
2017-02-22,30.092,30.437,29.944,30.239,43729,0
2017-02-23,30.387,30.387,29.844,29.944,43031,0
2017-02-24,29.844,30.432,29.796,30.338,39050,0
2017-02-27,30.338,30.831,30.338,30.683,73729,0
2017-02-28,30.535,30.585,29.796,29.894,85545,0
2017-03-01,30.338,30.782,30.289,30.683,70242,0
2017-03-02,30.634,30.733,30.239,30.733,59698,0
2017-03-03,30.683,31.078,30.387,30.93,55583,0
2017-03-06,30.733,30.733,30.338,30.387,53012,0
2017-03-07,30.239,30.487,30.092,30.19,51886,0
2017-03-08,30.239,30.535,29.992,30.289,71713,0
2017-03-09,29.894,30.585,29.006,29.055,205882,0
2017-03-10,29.303,29.549,28.981,29.45,79128,0
2017-03-13,29.45,29.697,29.253,29.549,66400,0
2017-03-14,29.401,29.992,28.513,29.746,71503,0
2017-03-15,29.844,29.992,29.648,29.697,103946,0
2017-03-16,29.796,30.141,29.796,29.944,145041,0
2017-03-17,29.844,30.585,29.648,30.487,211880,0
2017-03-20,30.437,30.437,29.894,30.338,104450,0
2017-03-21,30.487,30.487,29.45,29.648,111590,0
2017-03-22,29.598,29.697,29.253,29.351,81137,0
2017-03-23,29.351,29.944,29.303,29.746,97008,0
2017-03-24,29.746,29.894,29.426,29.499,75726,0
2017-03-27,29.303,29.351,28.957,29.006,77329,0
2017-03-28,28.957,29.006,27.822,28.858,82317,0
2017-03-29,28.878,29.002,28.63,28.928,76051,0
2017-03-30,28.878,29.375,28.779,29.276,64586,0
2017-03-31,29.276,29.599,29.127,29.425,90517,0
2017-04-03,29.524,29.673,28.903,29.127,139001,0
2017-04-04,28.928,29.176,28.828,29.077,76475,0
2017-04-05,29.276,29.276,28.779,28.779,155151,0
2017-04-06,28.828,28.953,28.48,28.679,110051,0
2017-04-07,28.63,28.978,28.48,28.928,145044,0
2017-04-10,28.878,29.077,28.779,28.828,68521,0
2017-04-11,28.679,29.201,28.679,29.027,75313,0
2017-04-12,29.027,29.226,28.828,29.077,50681,0
2017-04-13,28.978,29.176,28.679,28.779,63837,0
2017-04-17,28.779,29.325,28.779,29.325,54683,0
2017-04-18,29.276,29.624,29.226,29.624,44706,0
2017-04-19,29.574,29.822,29.574,29.822,58306,0
2017-04-20,29.872,30.369,29.773,30.369,61425,0
2017-04-21,30.32,30.618,30.17,30.469,89778,0
2017-04-24,30.767,30.866,30.618,30.618,68068,0
2017-04-25,30.866,31.115,30.767,30.817,65304,0
2017-04-26,30.717,31.463,30.717,31.264,66014,0
2017-04-27,31.363,31.612,31.164,31.264,64959,0
2017-04-28,31.314,31.314,30.866,31.065,67354,0
2017-05-01,31.164,31.413,30.966,31.164,45882,0
2017-05-02,31.164,31.413,30.866,31.015,54550,0
2017-05-03,30.866,31.115,30.518,30.966,81807,0
2017-05-04,31.015,31.413,31.015,31.314,44141,0
2017-05-05,31.164,31.363,31.015,31.164,34382,0
2017-05-08,31.214,31.761,31.164,31.612,47205,0
2017-05-09,31.761,32.357,31.463,32.258,92837,0
2017-05-10,33.401,37.725,33.401,35.837,415744,0
2017-05-11,35.787,36.93,34.644,36.533,152397,0
2017-05-12,36.533,36.88,36.458,36.533,174949,0
2017-05-15,36.483,37.079,36.483,37.079,214361,0
2017-05-16,37.228,37.974,36.831,37.974,200118,0
2017-05-17,37.576,38.918,37.427,38.372,197356,0
2017-05-18,38.222,39.962,38.024,39.714,271097,0
2017-05-19,39.714,40.211,38.869,38.869,305084,0
2017-05-22,39.117,39.465,38.819,39.217,270944,0
2017-05-23,39.316,40.559,39.217,40.409,283398,0
2017-05-24,40.409,40.608,39.912,40.409,185317,0
2017-05-25,40.459,41.553,40.36,41.453,128568,0
2017-05-26,41.254,41.751,41.006,41.702,102783,0
2017-05-30,41.652,42.348,41.205,42.199,128571,0
2017-05-31,42.398,42.497,41.602,42.298,207192,0
2017-06-01,42.249,42.447,41.95,42.298,134575,0
2017-06-02,42.398,42.646,41.901,41.901,123822,0
2017-06-05,41.751,42.149,40.708,40.857,163272,0
2017-06-06,40.757,40.956,40.211,40.658,122943,0
2017-06-07,40.658,40.658,39.912,40.26,98882,0
2017-06-08,40.31,40.608,39.863,40.509,66504,0
2017-06-09,40.658,40.907,40.111,40.36,143672,0
2017-06-12,40.409,40.757,39.863,40.708,201228,0
2017-06-13,40.956,40.981,40.608,40.956,131851,0
2017-06-14,41.155,41.304,40.459,40.807,124313,0
2017-06-15,40.409,42.199,40.409,42.099,220639,0
2017-06-16,41.702,41.702,40.459,40.708,306109,0
2017-06-19,40.907,41.105,39.962,40.012,204295,0
2017-06-20,40.111,40.409,39.515,39.962,126637,0
2017-06-21,39.962,40.31,39.813,39.863,100768,0
2017-06-22,39.813,41.354,39.515,41.105,177353,0
2017-06-23,41.006,41.304,40.409,41.254,385292,0
2017-06-26,41.254,41.453,40.757,40.956,85549,0
2017-06-27,41.006,41.205,40.211,40.36,81989,0
2017-06-28,40.559,41.006,40.236,40.956,72388,0
2017-06-29,40.956,41.105,40.111,40.459,68849,0
2017-06-30,40.459,40.857,40.459,40.559,52207,0
2017-07-03,40.608,40.608,40.111,40.111,34106,0
2017-07-05,39.664,40.757,39.664,40.459,103095,0
2017-07-06,40.012,40.907,39.763,40.757,148960,0
2017-07-07,40.956,41.751,40.409,41.404,144653,0
2017-07-10,41.354,41.553,40.807,40.807,101513,0
2017-07-11,40.857,41.254,40.559,40.907,116109,0
2017-07-12,41.056,42.199,41.056,41.901,198268,0
2017-07-13,41.901,42.099,40.36,40.658,103845,0
2017-07-14,40.559,41.105,40.161,40.608,89629,0
2017-07-17,40.559,41.006,40.459,40.608,71014,0
2017-07-18,40.608,40.857,40.31,40.559,85237,0
2017-07-19,40.608,41.006,40.409,40.757,74592,0
2017-07-20,40.757,41.553,40.509,41.453,79497,0
2017-07-21,41.602,41.602,40.956,41.304,57807,0
2017-07-24,41.254,41.354,40.807,41.254,52432,0
2017-07-25,41.404,42.149,41.205,41.851,86537,0
2017-07-26,41.702,41.95,41.254,41.503,48192,0
2017-07-27,41.652,41.801,40.757,41.155,59356,0
2017-07-28,41.056,41.801,40.956,41.702,49080,0
2017-07-31,41.702,41.801,41.155,41.553,83478,0
2017-08-01,41.652,41.751,41.105,41.702,49814,0
2017-08-02,41.702,41.751,40.757,41.155,85292,0
2017-08-03,41.205,41.304,40.509,41.006,53739,0
2017-08-04,41.304,41.304,40.658,40.807,47942,0
2017-08-07,40.658,40.882,40.31,40.608,91192,0
2017-08-08,42.646,43.193,38.62,39.763,218154,0
2017-08-09,39.714,40.459,39.465,40.459,135359,0
2017-08-10,40.26,41.205,39.912,40.956,176097,0
2017-08-11,40.956,41.254,40.608,41.155,164510,0
2017-08-14,41.404,41.95,41.205,41.751,89052,0
2017-08-15,41.652,41.95,40.757,40.807,75016,0
2017-08-16,40.956,41.155,40.658,41.006,68650,0
2017-08-17,40.956,40.956,40.161,40.31,81825,0
2017-08-18,39.962,40.26,39.614,39.714,154859,0
2017-08-21,39.664,39.813,39.316,39.714,52584,0
2017-08-22,39.763,40.161,39.664,40.012,63683,0
2017-08-23,39.863,40.161,39.714,39.763,64687,0
2017-08-24,39.763,39.912,39.167,39.366,67240,0
2017-08-25,39.564,39.564,38.073,38.918,85076,0
2017-08-28,38.968,39.217,38.769,39.067,79245,0
2017-08-29,38.869,39.018,38.62,38.819,82869,0
2017-08-30,38.819,39.067,38.67,38.869,81245,0
2017-08-31,38.869,39.614,38.819,39.465,120187,0
2017-09-01,39.465,40.36,39.465,39.912,76796,0
2017-09-05,39.763,40.037,38.62,38.72,72781,0
2017-09-06,38.72,39.067,38.421,38.769,62870,0
2017-09-07,38.819,39.217,38.471,38.968,42007,0
2017-09-08,38.968,39.167,38.297,38.372,80527,0
2017-09-11,38.62,39.167,38.62,39.067,58074,0
2017-09-12,39.067,39.266,38.67,38.968,48532,0
2017-09-13,38.769,39.167,38.521,38.62,71894,0
2017-09-14,38.62,38.918,38.173,38.67,76817,0
2017-09-15,38.62,39.316,35.986,38.62,324619,0
2017-09-18,38.769,39.366,38.297,38.769,72355,0
2017-09-19,38.869,39.018,38.024,38.471,100140,0
2017-09-20,38.521,38.819,38.372,38.67,136074,0
2017-09-21,38.57,39.714,38.421,39.614,65955,0
2017-09-22,39.366,40.509,39.366,40.161,49969,0
2017-09-25,40.36,40.757,39.962,40.608,73971,0
2017-09-26,40.708,40.956,40.509,40.857,80294,0
2017-09-27,41.105,42.099,41.056,41.404,115267,0
2017-09-28,41.453,41.751,40.807,41.702,46718,0
2017-09-29,41.652,41.751,41.155,41.503,73893,0
2017-10-02,41.553,42.199,41.254,42.149,78917,0
2017-10-03,42.149,42.348,41.404,42,98865,0
2017-10-04,41.9,42.65,41.85,42.55,75854,0
2017-10-05,42.5,42.8,41.85,42.35,57684,0
2017-10-06,42.3,42.35,41.4,41.65,86948,0
2017-10-09,41.9,43.35,41.8,43,93425,0
2017-10-10,43.1,43.3,42.9,43.15,55492,0
2017-10-11,43.35,43.6,42.95,43.35,52462,0
2017-10-12,43.3,43.55,43.1,43.3,37622,0
2017-10-13,43.55,43.65,42.65,42.9,50055,0
2017-10-16,43.05,43.75,42.65,42.75,32906,0
2017-10-17,42.8,43.25,42.4,42.55,40777,0
2017-10-18,42.6,43.05,42.075,42.3,42253,0
2017-10-19,42.25,42.7,41.83,42.65,41573,0
2017-10-20,42.9,43.35,42.65,42.8,38957,0
2017-10-23,42.9,43.4,42.45,42.5,27297,0
2017-10-24,42.75,42.75,42.05,42.35,32011,0
2017-10-25,42.45,42.6,42.25,42.5,25243,0
2017-10-26,42.65,42.8,42.05,42.2,43398,0
2017-10-27,40.655,42.6,40.655,42.3,31322,0
2017-10-30,42.05,42.15,40.35,41.25,51107,0
2017-10-31,41.35,42,40.95,41.65,51136,0
2017-11-01,41.95,42.1,41,41.4,48262,0
2017-11-02,41.4,41.8,41.1,41.35,49439,0
2017-11-03,41.4,41.4,40.85,41.15,58591,0
2017-11-06,41,41.9,40.65,41.55,45206,0
2017-11-07,41.45,41.85,41.2,41.65,79509,0
2017-11-08,41.4,41.65,41.1,41.2,41021,0
2017-11-09,41.2,41.55,39.1,39.65,81034,0
2017-11-10,39.5,39.9,39.25,39.55,70915,0
