Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.951,20.965,20.722,20.894,200349,0
2005-02-28,20.951,21.232,20.951,21.186,167467,0
2005-03-01,21.382,21.531,21.325,21.501,200100,0
2005-03-02,21.577,21.711,21.374,21.501,114322,0
2005-03-03,21.516,21.546,21.106,21.406,125028,0
2005-03-04,21.539,21.679,21.261,21.421,352395,0
2005-03-07,21.406,21.509,21.366,21.429,132802,0
2005-03-08,21.421,21.647,21.193,21.374,55821,0
2005-03-09,21.3,21.3,21.247,21.261,49197,0
2005-03-10,21.224,21.341,21.178,21.278,59264,0
2005-03-11,21.341,21.516,21.261,21.374,103360,0
2005-03-14,21.398,21.727,21.398,21.655,75070,0
2005-03-15,21.695,21.875,21.577,21.695,145419,0
2005-03-16,21.655,21.782,21.608,21.727,114194,0
2005-03-17,21.812,21.907,21.569,21.569,72262,0
2005-03-18,21.539,21.827,21.539,21.577,81441,0
2005-03-21,21.552,21.552,21.437,21.484,26132,0
2005-03-22,21.469,21.516,21.076,21.3,59515,0
2005-03-23,21.3,21.309,21.146,21.224,54038,0
2005-03-24,21.186,21.382,21.106,21.333,95335,0
2005-03-28,21.3,21.341,21.036,21.186,51234,0
2005-03-29,21.139,21.224,21.044,21.044,28931,0
2005-03-30,21.044,21.341,20.995,21.3,47920,0
2005-03-31,21.261,21.261,21.106,21.106,55569,0
2005-04-01,21.068,21.068,20.958,21.003,64618,0
2005-04-04,20.951,21.2,20.894,21.162,53401,0
2005-04-05,21.146,21.146,20.832,20.981,72773,0
2005-04-06,20.951,21.261,20.864,20.886,70476,0
2005-04-07,20.894,20.927,20.479,20.878,69842,0
2005-04-08,20.872,20.943,20.809,20.809,20520,0
2005-04-11,20.911,21.154,20.722,20.816,49707,0
2005-04-12,20.816,21.232,20.414,21.186,121710,0
2005-04-13,21.106,21.341,21.044,21.076,35686,0
2005-04-14,21.106,21.106,20.729,20.754,47284,0
2005-04-15,20.762,20.801,20.447,20.479,76215,0
2005-04-18,20.479,20.496,20.211,20.345,42059,0
2005-04-19,20.361,20.496,20.164,20.258,49324,0
2005-04-20,20.242,20.504,20.164,20.234,55314,0
2005-04-21,20.308,20.345,20.095,20.324,79911,0
2005-04-22,20.283,20.55,20.226,20.377,73918,0
2005-04-25,20.407,20.762,20.361,20.52,28804,0
2005-04-26,20.52,20.588,20.368,20.504,32626,0
2005-04-27,20.479,20.565,20.218,20.399,44607,0
2005-04-28,20.283,20.487,20.157,20.324,39637,0
2005-04-29,20.324,20.331,19.647,20.204,145675,0
2005-05-02,20.204,21.178,20.204,20.697,256174,0
2005-05-03,20.754,20.784,20.588,20.705,169764,0
2005-05-04,20.754,20.801,20.52,20.784,94947,0
2005-05-05,20.848,20.951,20.596,20.659,93293,0
2005-05-06,20.666,20.816,20.666,20.729,74300,0
2005-05-09,20.729,20.737,20.291,20.423,76597,0
2005-05-10,20.423,20.527,20.299,20.487,32756,0
2005-05-11,20.527,20.58,20.407,20.479,28931,0
2005-05-12,20.556,20.556,19.928,20.196,54804,0
2005-05-13,20.242,20.324,19.726,19.984,44226,0
2005-05-16,19.984,20.095,19.859,19.928,58499,0
2005-05-17,19.928,20.11,19.766,20.032,86410,0
2005-05-18,20.008,20.951,20.008,20.768,56462,0
2005-05-19,20.713,20.935,20.713,20.793,53273,0
2005-05-20,20.793,21.27,20.776,21.186,62832,0
2005-05-23,21.146,21.812,21.146,21.812,96227,0
2005-05-24,21.735,21.735,21.106,21.309,74812,0
2005-05-25,21.239,21.239,20.988,21.028,34412,0
2005-05-26,21.044,21.421,21.028,21.406,38360,0
2005-05-27,21.366,21.638,21.366,21.592,15168,0
2005-05-31,21.655,21.875,21.501,21.812,37596,0
2005-06-01,21.767,21.97,21.767,21.954,99670,0
2005-06-02,21.85,22.471,21.552,22.087,87814,0
2005-06-03,22.046,22.801,22.046,22.205,57352,0
2005-06-06,22.205,22.708,21.85,22.542,64107,0
2005-06-07,22.542,22.872,22.493,22.606,90490,0
2005-06-08,22.557,22.606,22.371,22.525,65002,0
2005-06-09,22.478,22.606,22.314,22.464,47920,0
2005-06-10,22.464,22.486,22.19,22.402,36321,0
2005-06-13,22.355,22.784,22.305,22.731,77107,0
2005-06-14,22.737,22.967,22.639,22.792,68950,0
2005-06-15,22.792,22.91,22.716,22.91,61941,0
2005-06-16,22.823,23.06,22.823,22.992,116233,0
2005-06-17,22.992,23.251,22.753,22.753,119293,0
2005-06-20,22.753,23.311,22.692,22.792,101579,0
2005-06-21,22.792,22.935,22.606,22.776,47029,0
2005-06-22,22.776,22.992,22.009,22.205,109223,0
2005-06-23,22.267,22.606,22.182,22.542,79527,0
2005-06-24,22.464,22.464,21.531,21.812,1119900,0
2005-06-27,22.087,22.267,21.835,21.924,256302,0
2005-06-28,21.994,22.582,21.962,22.305,78510,0
2005-06-29,22.363,22.801,22.363,22.493,61685,0
2005-06-30,22.478,22.55,22.229,22.236,48050,0
2005-07-01,22.236,22.655,22.039,22.647,62196,0
2005-07-05,22.623,23.251,22.598,23.251,48940,0
2005-07-06,23.146,23.364,23.06,23.295,67296,0
2005-07-07,23.187,23.266,22.992,23.266,79527,0
2005-07-08,23.379,23.859,23.22,23.827,62580,0
2005-07-11,23.633,24.262,23.625,24.126,144782,0
2005-07-12,24.088,24.119,23.852,23.859,65254,0
2005-07-13,23.884,23.986,23.751,23.852,45881,0
2005-07-14,23.916,23.931,23.594,23.594,49448,0
2005-07-15,23.601,23.916,23.537,23.758,38744,0
2005-07-18,23.775,23.939,23.657,23.931,61302,0
2005-07-19,23.931,24.74,23.916,24.731,72903,0
2005-07-20,24.731,25.247,24.487,25.1,75070,0
2005-07-21,24.949,25.093,24.363,24.56,75447,0
2005-07-22,24.598,25.1,24.598,25.1,72262,0
2005-07-25,24.989,25.1,24.858,24.957,96608,0
2005-07-26,24.957,24.989,24.385,24.865,75070,0
2005-07-27,24.942,24.942,24.401,24.7,64364,0
2005-07-28,24.795,24.795,24.175,24.637,154469,0
2005-07-29,24.56,24.56,24.042,24.126,132548,0
2005-08-01,24.142,24.229,23.775,24.01,142742,0
2005-08-02,24.01,24.567,23.625,24.567,107309,0
2005-08-03,24.52,24.536,23.964,24.409,72010,0
2005-08-04,24.309,24.309,23.728,23.813,85139,0
2005-08-05,23.819,23.907,23.554,23.892,81187,0
2005-08-08,23.867,23.867,23.372,23.478,60919,0
2005-08-09,23.537,23.899,23.537,23.844,55952,0
2005-08-10,23.892,23.916,23.075,23.387,63342,0
2005-08-11,23.387,23.758,23.387,23.689,59394,0
2005-08-12,23.537,23.537,23.107,23.303,51234,0
2005-08-15,23.266,23.501,23.068,23.379,52252,0
2005-08-16,23.303,23.303,22.84,22.88,86028,0
2005-08-17,22.848,22.975,22.676,22.816,58245,0
2005-08-18,22.831,22.831,22.363,22.565,75834,0
2005-08-19,22.565,22.565,22.402,22.471,30459,0
2005-08-22,22.363,22.464,22.118,22.236,101579,0
2005-08-23,22.236,22.662,22.236,22.574,109478,0
2005-08-24,22.59,22.598,22.213,22.26,72137,0
2005-08-25,22.402,22.517,22.314,22.478,32756,0
2005-08-26,22.402,22.402,21.835,22.142,61176,0
2005-08-29,22.087,22.355,22.001,22.346,43715,0
2005-08-30,22.283,22.542,22.095,22.291,29185,0
2005-08-31,22.244,22.856,22.087,22.809,54294,0
2005-09-01,22.809,22.91,22.655,22.809,50467,0
2005-09-02,22.776,22.88,22.662,22.84,82075,0
2005-09-06,23,23.396,22.935,23.372,92527,0
2005-09-07,23.341,23.569,23.146,23.569,45626,0
2005-09-08,23.524,23.594,23.387,23.537,58116,0
2005-09-09,23.616,23.791,23.461,23.791,43587,0
2005-09-12,23.697,23.939,23.616,23.804,91254,0
2005-09-13,23.758,23.758,23.028,23.22,67036,0
2005-09-14,23.372,23.437,22.606,22.615,49448,0
2005-09-15,22.615,22.927,22.478,22.606,99535,0
2005-09-16,22.737,22.745,22.517,22.598,244193,0
2005-09-19,22.517,22.533,21.742,21.782,117126,0
2005-09-20,21.774,21.774,20.951,21.247,206338,0
2005-09-21,21.146,21.366,21.02,21.028,157019,0
2005-09-22,21.068,21.224,20.903,21.068,93165,0
2005-09-23,21.028,21.63,20.995,21.509,82075,0
2005-09-26,21.623,21.67,21.208,21.445,32117,0
2005-09-27,21.445,21.663,21.208,21.492,32626,0
2005-09-28,21.492,21.492,20.927,21.224,41290,0
2005-09-29,21.3,21.317,20.565,21.317,130508,0
2005-09-30,21.224,21.523,20.995,21.46,105786,0
2005-10-03,21.501,21.843,21.224,21.27,99410,0
2005-10-04,21.17,21.453,21.17,21.27,203917,0
2005-10-05,21.186,21.247,20.496,20.705,160584,0
2005-10-06,20.681,20.832,19.913,20.353,216919,0
2005-10-07,20.471,20.556,20.15,20.204,199586,0
2005-10-10,20.204,20.353,20.127,20.258,154723,0
2005-10-11,20.361,20.672,20.226,20.226,194233,0
2005-10-12,20.283,20.439,20.133,20.275,110242,0
2005-10-13,20.324,20.339,20.081,20.164,151283,0
2005-10-14,20.283,20.672,20.133,20.612,90490,0
2005-10-17,20.605,20.605,20.345,20.456,103233,0
2005-10-18,20.399,20.542,20.324,20.407,70224,0
2005-10-19,20.211,21.123,20.095,21.123,155106,0
2005-10-20,21.028,21.028,20.234,20.399,63726,0
2005-10-21,20.407,20.768,20.187,20.211,92143,0
2005-10-24,20.283,20.919,20.25,20.919,40401,0
2005-10-25,20.84,20.84,20.057,20.471,53019,0
2005-10-26,20.353,20.496,20.242,20.324,141851,0
2005-10-27,20.164,20.345,20.008,20.008,85139,0
2005-10-28,20.754,22.848,20.754,22.394,214752,0
2005-10-31,22.394,22.872,21.899,22.606,124643,0
2005-11-01,22.517,22.525,21.406,21.492,162368,0
2005-11-02,22.236,22.668,21.647,22.668,98774,0
2005-11-03,22.823,22.823,21.932,22.236,93930,0
2005-11-04,22.314,22.386,22.046,22.386,33647,0
2005-11-07,22.464,22.708,22.283,22.525,49197,0
2005-11-08,22.493,22.598,22.026,22.244,51108,0
2005-11-09,22.244,23.028,22.126,22.598,138920,0
2005-11-10,22.639,22.927,22.15,22.927,123879,0
2005-11-11,22.903,23.02,22.692,22.809,66784,0
2005-11-14,22.676,22.91,22.668,22.768,76975,0
2005-11-15,22.776,22.959,22.676,22.745,104508,0
2005-11-16,22.84,22.91,22.59,22.792,79656,0
2005-11-17,22.951,23.146,22.668,23.051,72516,0
2005-11-18,23.461,23.493,22.919,23.341,62323,0
2005-11-21,23.524,23.835,23.379,23.537,114322,0
2005-11-22,23.461,23.931,23.461,23.819,166192,0
2005-11-23,23.743,23.884,23.445,23.478,47920,0
2005-11-25,23.537,23.743,23.537,23.657,6629,0
2005-11-28,23.657,23.657,23.187,23.379,133949,0
2005-11-29,23.517,23.947,23.493,23.735,60666,0
2005-11-30,23.867,24.104,23.697,23.892,120440,0
2005-12-01,23.875,24.481,23.875,24.293,81948,0
2005-12-02,24.237,24.245,23.681,23.783,103999,0
2005-12-05,23.783,24.166,23.577,24.112,73918,0
2005-12-06,24.166,24.401,24.088,24.095,178684,0
2005-12-07,24.166,24.464,24.05,24.392,96733,0
2005-12-08,24.481,24.865,24.285,24.503,233104,0
2005-12-09,24.56,24.89,24.481,24.873,149242,0
2005-12-12,24.949,25.061,24.818,24.966,90362,0
2005-12-13,24.966,25.021,24.457,24.771,75447,0
2005-12-14,24.898,25.108,24.779,24.989,67677,0
2005-12-15,25.108,25.108,23.931,24.205,176645,0
2005-12-16,24.27,24.392,23.892,23.892,213986,0
2005-12-19,23.852,23.867,23.429,23.554,112795,0
2005-12-20,23.616,23.616,23.311,23.372,101447,0
2005-12-21,23.461,23.751,23.318,23.751,124390,0
2005-12-22,23.813,24.042,23.657,23.892,50343,0
2005-12-23,23.971,24.229,23.907,24.142,30713,0
2005-12-27,24.142,24.205,23.341,23.379,65638,0
2005-12-28,23.364,23.735,23.303,23.689,40020,0
2005-12-29,23.616,23.758,23.349,23.404,38617,0
2005-12-30,23.364,23.364,22.959,23.014,81310,0
2006-01-03,23.129,23.509,22.371,23.404,90490,0
2006-01-04,23.364,23.364,22.935,23.044,101067,0
2006-01-05,22.967,23.228,22.737,22.831,90617,0
2006-01-06,22.951,23.228,22.753,23.036,69968,0
2006-01-09,23.146,23.387,23.099,23.129,70608,0
2006-01-10,23.129,23.326,22.951,23.068,90362,0
2006-01-11,23.075,23.113,22.676,22.951,66147,0
2006-01-12,23.028,23.113,22.745,22.888,109993,0
2006-01-13,22.872,23.113,22.759,22.888,71370,0
2006-01-17,22.753,23.036,22.708,22.943,96865,0
2006-01-18,22.872,23.044,22.809,22.91,79405,0
2006-01-19,23.028,23.318,22.951,23.028,57352,0
2006-01-20,23.341,23.341,22.598,22.731,56973,0
2006-01-23,22.91,22.943,22.338,22.565,113046,0
2006-01-24,22.647,22.903,22.59,22.676,52639,0
2006-01-25,22.753,22.753,22.103,22.378,69203,0
2006-01-26,22.502,22.582,22.046,22.158,84370,0
2006-01-27,22.236,22.363,22.055,22.166,103109,0
2006-01-30,22.244,22.394,22.071,22.11,59515,0
2006-01-31,22.055,22.425,21.94,22.338,126558,0
2006-02-01,22.33,23.036,22.15,22.975,83482,0
2006-02-02,22.816,22.992,22.753,22.91,163391,0
2006-02-03,24.324,25.093,23.931,23.931,365524,0
2006-02-06,24.05,24.392,23.705,24.158,121969,0
2006-02-07,24.166,24.237,23.852,24.042,122605,0
2006-02-08,24.088,24.598,24.081,24.472,155361,0
2006-02-09,24.481,24.629,24.392,24.512,85139,0
2006-02-10,24.472,24.756,24.401,24.62,90109,0
2006-02-13,24.425,24.449,23.994,24.449,87814,0
2006-02-14,24.528,25.061,24.385,24.858,121586,0
2006-02-15,24.912,25.1,24.652,25.005,103618,0
2006-02-16,25.069,25.547,24.779,25.1,115847,0
2006-02-17,25.217,25.256,24.731,25.053,73031,0
2006-02-21,25.108,25.171,24.692,24.898,105402,0
2006-02-22,24.905,25.201,24.881,25.093,125279,0
2006-02-23,24.936,24.996,24.575,24.62,115470,0
2006-02-24,24.652,25.256,24.503,25.093,194233,0
2006-02-27,25.201,25.272,25.028,25.108,94569,0
2006-02-28,24.989,25.163,24.676,25.117,162117,0
2006-03-01,25.069,25.459,25.037,25.436,146821,0
2006-03-02,25.385,25.415,24.873,25.037,119676,0
2006-03-03,25.037,25.422,24.873,25.178,98774,0
2006-03-06,24.433,25.385,24.433,24.974,103487,0
2006-03-07,24.974,25.178,24.912,24.966,100174,0
2006-03-08,24.912,25.272,24.779,25.021,116745,0
2006-03-09,25.037,25.393,24.834,24.905,101958,0
2006-03-10,24.989,25.65,24.905,25.539,90998,0
2006-03-13,25.492,25.978,25.346,25.694,111011,0
2006-03-14,25.642,26.161,25.444,26.121,76088,0
2006-03-15,26.018,26.183,25.657,26.136,67547,0
2006-03-16,26.136,26.443,26.003,26.168,55185,0
2006-03-17,26.285,26.38,26.05,26.364,220740,0
2006-03-20,26.371,26.371,25.946,26.074,75834,0
2006-03-21,25.97,26.129,25.436,25.508,77999,0
2006-03-22,25.508,26.152,25.453,26.112,83603,0
2006-03-23,26.121,26.323,25.808,26.3,68697,0
2006-03-24,26.308,26.537,26.144,26.537,37981,0
2006-03-27,26.152,26.364,25.978,26.285,60413,0
2006-03-28,26.285,26.388,26.136,26.285,67931,0
2006-03-29,25.539,26.818,25.539,26.677,59773,0
2006-03-30,26.701,26.81,26.558,26.795,70608,0
2006-03-31,26.718,26.914,26.623,26.898,82968,0
2006-04-03,26.818,26.85,26.026,26.096,98645,0
2006-04-04,26.104,27.369,26.104,26.951,147073,0
2006-04-05,26.834,27.178,26.513,27.133,57098,0
2006-04-06,27.071,27.071,26.693,26.827,73153,0
2006-04-07,26.914,26.938,25.93,25.939,68311,0
2006-04-10,25.891,26.238,25.702,25.808,66530,0
2006-04-11,25.891,25.891,25.313,25.354,59394,0
2006-04-12,25.329,25.492,24.957,25.377,109993,0
2006-04-13,25.377,25.579,25.264,25.539,47920,0
2006-04-17,25.475,25.555,25.217,25.5,43842,0
2006-04-18,25.579,25.962,25.453,25.864,97375,0
2006-04-19,25.825,26.034,25.776,26.01,62196,0
2006-04-20,25.916,25.978,25.702,25.908,81695,0
2006-04-21,26.05,26.05,25.483,25.664,78251,0
2006-04-24,25.612,25.618,25.193,25.233,71755,0
2006-04-25,25.247,25.385,25.028,25.125,103109,0
2006-04-26,25.187,25.672,25.149,25.436,76215,0
2006-04-27,25.241,25.8,25.053,25.444,84626,0
2006-04-28,25.891,26.661,25.618,25.793,145675,0
2006-05-01,25.793,25.793,24.949,24.949,139940,0
2006-05-02,24.912,24.92,24.378,24.637,246869,0
2006-05-03,24.652,24.92,24.56,24.676,179448,0
2006-05-04,24.652,25.459,24.637,25.393,87939,0
2006-05-05,25.5,26.01,25.467,25.735,75577,0
2006-05-08,25.305,25.962,25.233,25.891,67931,0
2006-05-09,25.776,25.994,25.642,25.793,58881,0
2006-05-10,25.694,25.864,25.187,25.247,67421,0
2006-05-11,25.226,25.233,24.756,24.764,102212,0
2006-05-12,24.637,24.637,24.355,24.56,138283,0
2006-05-15,24.285,24.936,24.285,24.764,123879,0
2006-05-16,24.802,24.873,24.528,24.659,95841,0
2006-05-17,24.52,24.942,24.481,24.684,99029,0
2006-05-18,24.605,24.716,24.449,24.457,272490,0
2006-05-19,24.425,24.613,24.166,24.544,226477,0
2006-05-22,24.52,25.045,24.01,24.495,218575,0
2006-05-23,24.684,25.005,24.158,24.229,138283,0
2006-05-24,24.205,24.949,24.088,24.723,196017,0
2006-05-25,24.881,25.217,24.756,25.108,109993,0
2006-05-26,24.949,25.264,24.756,24.873,100428,0
2006-05-30,24.716,24.716,23.783,23.804,248398,0
2006-05-31,23.827,24.221,23.783,24.081,209907,0
2006-06-01,24.126,24.949,24.126,24.881,190026,0
2006-06-02,25.037,25.069,24.417,24.787,190026,0
2006-06-05,24.613,24.716,24.104,24.142,174729,0
2006-06-06,24.142,24.385,24.034,24.213,126685,0
2006-06-07,24.285,25.171,24.285,24.575,126427,0
2006-06-08,24.481,24.787,23.875,24.417,154598,0
2006-06-09,24.442,24.598,24.073,24.104,64618,0
2006-06-12,24.104,24.104,23.537,23.537,73153,0
2006-06-13,23.537,23.852,23.187,23.379,126941,0
2006-06-14,23.303,23.616,23.154,23.537,78764,0
2006-06-15,23.697,24.119,23.616,23.964,66272,0
2006-06-16,23.971,24.081,23.429,23.509,380690,0
2006-06-19,23.509,23.554,22.992,23.099,95590,0
2006-06-20,23.051,23.295,22.856,23.014,53273,0
2006-06-21,23.014,23.681,22.959,23.601,40401,0
2006-06-22,23.562,23.594,23.22,23.387,137264,0
2006-06-23,23.187,23.404,23.107,23.341,90490,0
2006-06-26,23.42,23.971,23.228,23.956,139048,0
2006-06-27,23.971,24.15,22.935,23.028,109223,0
2006-06-28,23.146,23.187,22.647,23.138,68311,0
2006-06-29,23.334,24.457,23.279,24.457,128596,0
2006-06-30,24.553,24.802,24.277,24.56,93930,0
2006-07-03,24.503,24.503,24.126,24.409,35045,0
2006-07-05,24.05,24.05,23.478,23.804,84626,0
2006-07-06,24.512,24.512,23.486,23.649,82845,0
2006-07-07,23.501,23.616,23.318,23.537,59773,0
2006-07-10,23.554,23.728,23.303,23.509,93671,0
2006-07-11,23.429,23.681,23.068,23.616,85262,0
2006-07-12,23.608,23.657,23.42,23.429,79656,0
2006-07-13,23.341,23.379,22.896,22.967,70353,0
2006-07-14,22.91,22.927,22.557,22.647,69335,0
2006-07-17,22.517,22.737,22.478,22.486,69585,0
2006-07-18,22.647,23.412,22.615,23.372,98518,0
2006-07-19,23.42,24.52,23.341,24.392,76467,0
2006-07-20,24.912,24.989,23.649,23.713,156252,0
2006-07-21,23.713,23.713,23.107,23.258,68950,0
2006-07-24,23.412,24.205,23.412,24.182,55056,0
2006-07-25,24.182,24.692,24.018,24.34,88322,0
2006-07-26,24.332,24.756,24.119,24.27,79405,0
2006-07-27,24.348,24.512,23.978,24.018,81310,0
2006-07-28,24.716,25.642,24.605,25.108,454737,0
2006-07-31,24.52,25.793,24.52,25.483,179703,0
2006-08-01,25.329,25.406,24.787,25.329,123496,0
2006-08-02,25.406,26.252,25.377,25.8,144015,0
2006-08-03,25.694,26.99,25.694,26.818,189007,0
2006-08-04,27.014,27.071,26.121,26.222,181361,0
2006-08-07,26.222,26.26,25.679,25.752,88067,0
2006-08-08,25.793,25.986,25.346,25.436,73031,0
2006-08-09,25.633,25.711,25.125,25.178,157909,0
2006-08-10,25.028,25.856,24.818,25.719,151663,0
2006-08-11,25.579,25.744,25.149,25.579,125028,0
2006-08-14,25.735,26.277,25.633,26.104,92143,0
2006-08-15,26.521,26.81,26.435,26.575,96095,0
2006-08-16,26.677,26.938,26.598,26.755,69842,0
2006-08-17,26.598,26.997,26.598,26.906,49067,0
2006-08-18,27.022,27.038,26.607,26.967,78382,0
2006-08-21,26.875,27.071,26.59,26.718,60030,0
2006-08-22,26.718,27.211,26.677,27.211,75323,0
2006-08-23,27.264,27.384,26.693,26.89,88706,0
2006-08-24,26.951,27.03,26.497,26.755,98389,0
2006-08-25,26.718,27.14,26.598,27.063,98137,0
2006-08-28,26.99,27.249,26.951,27.071,140198,0
2006-08-29,27.194,27.516,27.11,27.4,179575,0
2006-08-30,27.408,27.926,27.408,27.797,101958,0
2006-08-31,27.933,28.364,27.705,27.797,143763,0
2006-09-01,27.878,28.356,27.751,28.028,94823,0
2006-09-05,28.128,28.467,28.08,28.255,81056,0
2006-09-06,28.089,28.089,27.635,27.674,52000,0
2006-09-07,27.581,28.073,27.532,27.767,83736,0
2006-09-08,27.767,27.805,27.432,27.509,64107,0
2006-09-11,27.462,27.797,27.336,27.658,53783,0
2006-09-12,27.775,27.878,27.643,27.697,177920,0
2006-09-13,27.736,28.137,27.72,27.99,254133,0
2006-09-14,27.878,27.957,27.651,27.878,78382,0
2006-09-15,28.073,28.089,27.581,27.596,259356,0
2006-09-18,27.462,28.05,27.006,27.973,118274,0
2006-09-19,27.949,28.112,27.62,28.042,196017,0
2006-09-20,28.042,28.12,27.846,28.028,211947,0
2006-09-21,28.058,28.167,27.627,27.901,124518,0
2006-09-22,27.87,27.918,27.478,27.783,123755,0
2006-09-25,27.791,27.894,27.54,27.627,134330,0
2006-09-26,27.635,28.137,27.627,28.137,168994,0
2006-09-27,28.112,28.23,27.821,28.035,155870,0
2006-09-28,28.192,28.522,27.973,28.279,179448,0
2006-09-29,28.326,28.402,27.767,27.783,160460,0
2006-10-02,27.736,27.894,27.604,27.759,178557,0
2006-10-03,27.751,28.199,27.728,27.99,457926,0
2006-10-04,27.99,28.184,27.87,28.184,211313,0
2006-10-05,28.184,28.402,28.112,28.288,368327,0
2006-10-06,28.288,28.481,28.151,28.334,256553,0
2006-10-09,28.326,28.334,28.089,28.208,244572,0
2006-10-10,28.247,28.577,28.089,28.143,267519,0
2006-10-11,28.089,28.159,27.683,27.846,305750,0
2006-10-12,27.862,28.05,27.705,27.933,341182,0
2006-10-13,27.981,28.71,27.981,28.71,277967,0
2006-10-16,28.678,28.953,28.662,28.827,148349,0
2006-10-17,28.702,29.072,28.687,28.944,341182,0
2006-10-18,29,29.189,28.882,29,259868,0
2006-10-19,29.007,29.407,28.961,29.032,218704,0
2006-10-20,29.132,29.463,28.865,29.298,175625,0
2006-10-23,29.149,29.447,28.921,29.007,186712,0
2006-10-24,29.007,29.423,28.913,29.26,176390,0
2006-10-25,29.283,29.73,29.056,29.306,161477,0
2006-10-26,29.376,29.658,29.236,29.503,179322,0
2006-10-27,29.503,29.503,28.631,28.819,243941,0
2006-10-30,28.623,29.306,28.592,29.032,258084,0
2006-10-31,29.109,29.336,28.865,28.993,243429,0
2006-11-01,29.032,29.244,28.631,28.71,210544,0
2006-11-02,28.514,28.562,27.894,27.957,265603,0
2006-11-03,28.028,28.271,27.838,27.941,208123,0
2006-11-06,28.013,28.377,27.926,28.176,270698,0
2006-11-07,28.23,28.727,28.128,28.247,274656,0
2006-11-08,28.208,28.377,27.981,28.167,286508,0
2006-11-09,28.247,28.263,28.089,28.167,235527,0
2006-11-10,28.137,28.442,28.137,28.255,433583,0
2006-11-13,28.255,28.474,28.199,28.31,320531,0
2006-11-14,28.302,29.124,28.295,29.032,319769,0
2006-11-15,29.007,29.715,28.961,29.619,289434,0
2006-11-16,29.619,29.965,29.487,29.763,154214,0
2006-11-17,29.763,29.778,29.109,29.267,131779,0
2006-11-20,29.197,29.343,28.953,29.306,129235,0
2006-11-21,29.36,30.335,29.204,29.941,272997,0
2006-11-22,29.973,30.444,29.956,30.263,131911,0
2006-11-24,30.168,30.357,30.09,30.287,37472,0
2006-11-27,30.168,30.287,29.739,29.917,172185,0
2006-11-28,29.926,30.507,29.926,30.404,173969,0
2006-11-29,30.523,30.984,30.474,30.782,249034,0
2006-11-30,30.782,31.142,30.653,30.845,267131,0
2006-12-01,30.869,31.016,30.404,30.93,209018,0
2006-12-04,30.944,31.832,30.944,31.547,229539,0
2006-12-05,31.555,31.871,31.498,31.547,118908,0
2006-12-06,31.58,31.587,31.258,31.369,168615,0
2006-12-07,31.386,31.539,31.101,31.498,120818,0
2006-12-08,31.481,31.517,31.064,31.386,103233,0
2006-12-11,31.402,31.555,31.282,31.449,143124,0
2006-12-12,31.466,31.481,31.048,31.419,194740,0
2006-12-13,31.505,31.724,31.182,31.659,276693,0
2006-12-14,31.699,32.257,31.481,32.067,142488,0
2006-12-15,32.169,32.169,31.716,31.716,227497,0
2006-12-18,31.778,31.974,31.182,31.353,75323,0
2006-12-19,31.267,31.825,31.267,31.547,96865,0
2006-12-20,31.619,32.303,31.619,32.225,99029,0
2006-12-21,32.217,32.319,31.474,31.825,109993,0
2006-12-22,31.895,32.013,31.419,31.974,48686,0
2006-12-26,31.895,32.429,31.855,32.397,78128,0
2006-12-27,32.475,32.539,32.225,32.421,109857,0
2006-12-28,32.327,32.381,31.928,32.13,91640,0
2006-12-29,32.099,32.352,31.855,31.855,74050,0
2007-01-03,32.099,33.112,32.021,32.749,186074,0
2007-01-04,32.741,32.955,32.161,32.766,105015,0
2007-01-05,32.074,32.634,31.524,31.731,125279,0
2007-01-08,31.683,32.296,31.166,32.122,107950,0
2007-01-09,32.059,32.083,31.227,31.895,178176,0
2007-01-10,31.627,32.264,31.505,32.264,79148,0
2007-01-11,32.242,32.681,32.234,32.577,70990,0
2007-01-12,32.483,33.182,32.483,32.947,66784,0
2007-01-16,33.105,33.551,32.514,32.696,90362,0
2007-01-17,32.696,33,32.555,32.634,102085,0
2007-01-18,32.577,32.577,31.965,32.242,100174,0
2007-01-19,32.28,32.381,31.778,32.311,76088,0
2007-01-22,32.311,32.352,31.555,32.114,72393,0
2007-01-23,32.013,32.563,31.863,32.389,81822,0
2007-01-24,32.49,32.696,32.217,32.649,75195,0
2007-01-25,32.618,32.681,31.659,32.138,88447,0
2007-01-26,32.13,32.483,31.505,32.352,68822,0
2007-01-29,32.25,32.404,31.95,32.366,148094,0
2007-01-30,32.49,32.563,32.177,32.436,133694,0
2007-01-31,32.444,33.252,32.185,32.908,100045,0
2007-02-01,33.04,33.456,32.758,33.236,59900,0
2007-02-02,31.974,32.452,29.635,32.242,667068,0
2007-02-05,32.114,32.114,28.858,29.101,474750,0
2007-02-06,29.236,29.532,28.796,28.851,337613,0
2007-02-07,28.993,29.792,28.843,29.658,223803,0
2007-02-08,29.557,29.691,29.078,29.423,181997,0
2007-02-09,29.447,29.463,29.032,29.124,133185,0
2007-02-12,29.072,29.383,28.843,29.007,217174,0
2007-02-13,29.015,29.715,28.882,29.691,144782,0
2007-02-14,29.58,29.948,29.423,29.431,130901,0
2007-02-15,29.47,30.343,29.407,29.838,194491,0
2007-02-16,29.838,29.933,29.565,29.73,181488,0
2007-02-20,29.612,30.523,28.851,30.287,197417,0
2007-02-21,30.208,30.343,29.973,30.296,137389,0
2007-02-22,30.232,30.318,29.83,30.279,158166,0
2007-02-23,30.168,30.326,29.792,29.988,100305,0
2007-02-26,29.988,29.988,28.835,29.589,193722,0
2007-02-27,29.124,29.124,28.12,28.12,123755,0
2007-02-28,28.128,29.675,27.486,29.252,370627,0
2007-03-01,28.811,29.604,28.167,29.056,189519,0
2007-03-02,28.873,29.368,28.326,28.326,170654,0
2007-03-05,28.058,29.455,27.878,28.192,283572,0
2007-03-06,28.506,29.415,28.497,29.056,254389,0
2007-03-07,28.977,29.236,28.474,28.969,190279,0
2007-03-08,29.228,30.208,29.228,29.376,142742,0
2007-03-09,29.596,30.184,29.228,29.83,144399,0
2007-03-12,29.612,29.941,29.47,29.877,107185,0
2007-03-13,29.589,29.589,28.606,28.718,148221,0
2007-03-14,28.843,29.275,28.271,29.085,153575,0
2007-03-15,29.132,29.91,28.985,29.83,86661,0
2007-03-16,29.83,30.184,29.336,29.658,236803,0
2007-03-19,29.658,30.044,29.573,29.643,95456,0
2007-03-20,29.58,29.997,29.479,29.763,111645,0
2007-03-21,29.747,30.758,29.573,30.562,101958,0
2007-03-22,30.701,30.701,29.941,30.555,152302,0
2007-03-23,30.539,30.805,30.35,30.576,97375,0
2007-03-26,30.523,30.782,30.066,30.444,107950,0
2007-03-27,30.428,30.428,29.902,30.184,69203,0
2007-03-28,29.894,30.287,29.431,30.192,263308,0
2007-03-29,30.364,30.514,29.973,30.387,94823,0
2007-03-30,30.474,30.725,30.059,30.287,150770,0
2007-04-02,30.271,30.474,29.823,30.09,102721,0
2007-04-03,30.208,30.742,30.098,30.601,150902,0
2007-04-04,30.562,30.584,30.059,30.451,102342,0
2007-04-05,30.428,30.677,30.208,30.491,93548,0
2007-04-09,30.474,30.474,29.691,29.838,115980,0
2007-04-10,29.799,30.491,29.799,30.466,130638,0
2007-04-11,30.483,30.539,29.36,29.747,199331,0
2007-04-12,29.722,30.138,29.391,29.973,164793,0
2007-04-13,29.894,30.013,29.799,30.005,279496,0
2007-04-16,30.138,30.898,30.138,30.877,74812,0
2007-04-17,30.93,30.969,30.208,30.906,76088,0
2007-04-18,30.64,30.914,30.161,30.38,166704,0
2007-04-19,30.38,31.778,30.303,31.699,284341,0
2007-04-20,32.242,32.242,31.547,31.895,151919,0
2007-04-23,31.957,32.49,31.603,32.013,154469,0
2007-04-24,32.13,32.272,31.517,32.107,212328,0
2007-04-25,32.209,32.327,31.676,32.288,254133,0
2007-04-26,32.209,32.593,31.587,32.374,151536,0
2007-04-27,32.13,32.539,31.322,32.145,287397,0
2007-04-30,32.25,32.404,31.691,32.044,337487,0
2007-05-01,31.997,32.53,31.794,32.257,220488,0
2007-05-02,32.288,33.511,32.25,33.182,141087,0
2007-05-03,33.182,33.377,32.852,33.267,119548,0
2007-05-04,33.347,33.347,32.672,33.244,131911,0
2007-05-07,33.236,34.124,33.175,33.959,274144,0
2007-05-08,33.896,33.928,32.837,33.84,285234,0
2007-05-09,33.7,34.555,33.37,34.483,213986,0
2007-05-10,34.483,34.508,33.527,33.7,171676,0
2007-05-11,33.896,34.069,33.723,33.991,78764,0
2007-05-14,33.982,34.131,33.488,33.495,294151,0
2007-05-15,33.536,34.015,33.182,33.228,212713,0
2007-05-16,33.276,33.637,32.885,33.624,83989,0
2007-05-17,33.544,33.583,32.955,33.416,144652,0
2007-05-18,33.37,34.03,32.979,33.824,97375,0
2007-05-21,33.7,35.215,33.424,35.017,382476,0
2007-05-22,35.017,35.072,34.224,34.893,320023,0
2007-05-23,34.893,35.112,34.431,34.431,236671,0
2007-05-24,34.367,34.657,33.707,33.943,283452,0
2007-05-25,34.015,34.524,33.999,34.295,283065,0
2007-05-29,34.295,34.689,33.975,34.367,163391,0
2007-05-30,34.194,35.128,34.194,34.957,149625,0
2007-05-31,34.925,35.199,34.627,34.813,159441,0
2007-06-01,35.002,35.451,34.562,35.048,292492,0
2007-06-04,34.918,35.315,34.666,35.175,113813,0
2007-06-05,34.994,35.04,34.453,34.861,141978,0
2007-06-06,34.681,34.681,33.504,33.896,301926,0
2007-06-07,33.738,33.936,33.299,33.324,122988,0
2007-06-08,33.112,33.654,32.892,33.575,80933,0
2007-06-11,33.432,33.591,32.869,33.332,93293,0
2007-06-12,33.08,33.175,32.429,32.601,99410,0
2007-06-13,32.601,33.088,32.25,32.979,107309,0
2007-06-14,33.048,33.135,32.741,32.892,155996,0
2007-06-15,33.495,34.32,33.339,33.488,216664,0
2007-06-18,33.456,33.527,32.829,33.316,79527,0
2007-06-19,33.198,33.769,32.837,33.631,100428,0
2007-06-20,33.7,33.808,33.213,33.511,154598,0
2007-06-21,33.401,33.567,32.915,33.448,112154,0
2007-06-22,33.448,33.575,32.49,32.93,175497,0
2007-06-25,32.844,32.938,31.957,32.217,132548,0
2007-06-26,32.389,32.861,32.303,32.656,119162,0
2007-06-27,32.412,33.591,32.169,33.544,137007,0
2007-06-28,33.551,33.551,32.963,33.44,103618,0
2007-06-29,33.544,33.73,32.885,33.088,166831,0
2007-07-02,33.324,33.607,33.299,33.465,101323,0
2007-07-03,33.504,33.73,33.088,33.544,59900,0
2007-07-05,33.472,33.472,32.53,33.291,114705,0
2007-07-06,33.213,33.355,32.892,33.127,94054,0
2007-07-09,33.12,33.12,32.773,32.9,65763,0
2007-07-10,32.626,32.626,31.235,31.386,152047,0
2007-07-11,31.386,31.724,31.15,31.587,125154,0
2007-07-12,31.847,32.475,31.707,32.452,92784,0
2007-07-13,32.366,32.412,31.904,31.974,34793,0
2007-07-16,31.974,32.074,31.361,31.466,105786,0
2007-07-17,31.474,32.563,31.441,31.989,88196,0
2007-07-18,31.863,32.052,31.524,31.997,102850,0
2007-07-19,32.083,32.242,31.716,31.965,69842,0
2007-07-20,31.895,31.981,30.936,31.49,165047,0
2007-07-23,31.498,31.724,31.134,31.41,110499,0
2007-07-24,31.191,31.206,30.404,30.499,140574,0
2007-07-25,30.617,31.402,30.617,31.314,212458,0
2007-07-26,30.837,30.944,29.691,29.838,229153,0
2007-07-27,29.619,29.619,28.05,28.112,203218,0
2007-07-30,27.973,29.124,27.674,28.53,211570,0
2007-07-31,28.71,29.431,28.176,28.208,248655,0
2007-08-01,28.065,28.562,27.361,27.973,254389,0
2007-08-02,28.128,28.128,27.171,27.965,263181,0
2007-08-03,27.901,28.08,26.81,26.976,252987,0
2007-08-06,27.054,27.242,25.891,26.959,271084,0
2007-08-07,26.709,26.77,25.305,25.76,263817,0
2007-08-08,26.058,27.353,25.612,26.718,640814,0
2007-08-09,25.97,27.303,23.501,24.605,742517,0
2007-08-10,24.591,31.572,24.332,28.458,499725,0
2007-08-13,28.458,29.763,26.497,26.497,299508,0
2007-08-14,26.451,28.662,26.339,27.821,293005,0
2007-08-15,27.918,27.998,26.803,26.818,207488,0
2007-08-16,26.795,28.727,26.331,27.148,309701,0
2007-08-17,28.097,28.481,26.244,27.846,342713,0
2007-08-20,27.91,28.718,27.744,28.458,169126,0
2007-08-21,28.288,28.788,27.854,28.255,117891,0
2007-08-22,28.522,29.415,28.497,28.944,137642,0
2007-08-23,29.109,29.109,26.944,27.805,212076,0
2007-08-24,27.878,28.71,27.564,28.402,150517,0
2007-08-27,28.255,28.326,27.658,27.99,140705,0
2007-08-28,27.775,27.973,27.581,27.697,189899,0
2007-08-29,27.791,28.662,27.705,28.402,139814,0
2007-08-30,28.089,28.694,27.478,28.112,163009,0
2007-08-31,28.481,28.678,27.783,28.05,69968,0
2007-09-04,27.949,28.151,27.658,27.751,165170,0
2007-09-05,27.516,27.878,27.249,27.556,251713,0
2007-09-06,27.556,27.627,27.178,27.486,180470,0
2007-09-07,26.99,26.99,25.939,26.152,223293,0
2007-09-10,26.26,26.49,26.018,26.144,188878,0
2007-09-11,26.183,26.558,26.129,26.38,124263,0
2007-09-12,26.331,26.465,26.144,26.443,175625,0
2007-09-13,26.49,26.921,26.136,26.921,221123,0
2007-09-14,26.654,26.858,26.323,26.677,168872,0
2007-09-17,26.654,26.693,26.285,26.693,185183,0
2007-09-18,26.787,28.687,26.521,28.288,233104,0
2007-09-19,28.639,28.756,28.105,28.727,299763,0
2007-09-20,28.647,28.843,27.965,28.167,160584,0
2007-09-21,28.402,28.606,28.097,28.435,187221,0
2007-09-24,28.402,28.623,27.894,28.279,146566,0
2007-09-25,28.058,28.554,27.981,28.474,169507,0
2007-09-26,28.6,28.819,28.255,28.773,122862,0
2007-09-27,28.835,28.835,28.035,28.53,193467,0
2007-09-28,28.53,28.639,27.62,28.247,226219,0
2007-10-01,28.35,29.739,28.247,29.407,160460,0
2007-10-02,29.407,29.58,28.953,29.165,177026,0
2007-10-03,29.04,29.078,28.302,28.773,99792,0
2007-10-04,28.889,28.889,28.208,28.78,70990,0
2007-10-05,29.124,29.73,28.953,29.635,135094,0
2007-10-08,29.77,29.807,29.383,29.589,94054,0
2007-10-09,29.612,29.619,28.944,29.447,176517,0
2007-10-10,29.447,29.447,28.804,28.993,168488,0
2007-10-11,29.149,29.228,28.773,28.865,233233,0
2007-10-12,28.913,29.212,28.67,29.101,111645,0
2007-10-15,29.032,29.212,27.878,28.31,157529,0
2007-10-16,28.334,28.45,27.674,28.058,232975,0
2007-10-17,28.356,28.356,27.862,28.013,129489,0
2007-10-18,27.821,28.334,27.516,28.035,147206,0
2007-10-19,27.99,28.065,27.532,27.736,247634,0
2007-10-22,27.424,28.356,27.186,28.295,209781,0
2007-10-23,28.592,28.647,27.878,28.426,257574,0
2007-10-24,28.167,28.506,28.058,28.326,200349,0
2007-10-25,28.481,28.702,27.775,28.279,98389,0
2007-10-26,27.658,29.47,27.186,29.283,217174,0
2007-10-29,29.383,29.516,27.941,28.035,171713,0
2007-10-30,27.862,27.998,27.392,27.509,204175,0
2007-10-31,27.509,28.223,27.312,27.805,210293,0
2007-11-01,27.125,27.249,26.121,26.192,408089,0
2007-11-02,26.443,27.303,26.089,26.914,252223,0
2007-11-05,26.558,27.369,26.308,26.997,184804,0
2007-11-06,27.022,27.894,26.473,27.674,188241,0
2007-11-07,27.079,27.303,26.308,26.607,249338,0
2007-11-08,26.842,26.85,26.083,26.598,196145,0
2007-11-09,26.285,26.718,26.01,26.661,215639,0
2007-11-12,26.677,27.432,26.505,26.668,121459,0
2007-11-13,26.944,27.775,26.763,27.532,169382,0
2007-11-14,27.658,27.658,26.23,26.364,154469,0
2007-11-15,26.348,26.473,25.76,26.083,276818,0
2007-11-16,26.136,26.222,25.453,25.856,222655,0
2007-11-19,25.531,25.531,24.684,24.802,184671,0
2007-11-20,24.708,24.873,24.025,24.433,247634,0
2007-11-21,24.245,24.464,23.681,23.783,226351,0
2007-11-23,23.867,24.285,23.867,24.197,63214,0
2007-11-26,24.142,24.285,23.068,23.075,246106,0
2007-11-27,23.028,23.326,22.655,23.187,248909,0
2007-11-28,23.524,24.942,23.524,24.841,286508,0
2007-11-29,24.881,25.061,24.457,24.567,121969,0
2007-11-30,25.093,25.354,24.134,24.332,188153,0
2007-12-03,23.994,24.205,22.943,22.959,188534,0
2007-12-04,22.708,22.84,22.174,22.19,206214,0
2007-12-05,22.267,22.91,22.267,22.903,211372,0
2007-12-06,22.903,23.758,22.731,23.728,144782,0
2007-12-07,23.751,24.716,23.751,24.56,446073,0
2007-12-10,24.652,24.74,24.332,24.56,170527,0
2007-12-11,24.591,24.756,24.126,24.237,258210,0
2007-12-12,25.061,25.272,24.332,24.668,213223,0
2007-12-13,24.385,24.818,23.791,24.095,147650,0
2007-12-14,23.775,24.221,23.735,23.971,113174,0
2007-12-17,23.867,24.324,23.412,23.412,152428,0
2007-12-18,23.657,24.56,23.364,24.56,239233,0
2007-12-19,24.464,24.756,24.175,24.582,133185,0
2007-12-20,24.89,25.492,24.401,25.444,154339,0
2007-12-21,25.808,26.513,25.587,25.986,326062,0
2007-12-24,25.808,26.05,25.555,25.891,48432,0
2007-12-26,25.719,26.206,25.43,26.018,93930,0
2007-12-27,26.018,26.018,24.74,24.74,110623,0
2007-12-28,25.028,25.321,24.652,24.692,100174,0
2007-12-31,24.62,25.108,24.512,24.779,74300,0
2008-01-02,24.7,24.708,23.875,24.15,195767,0
2008-01-03,24.253,24.52,23.859,23.986,178300,0
2008-01-04,23.705,23.735,22.816,22.88,143890,0
2008-01-07,23.051,24.104,23.051,23.364,189899,0
2008-01-08,23.537,23.947,22.7,22.753,208761,0
2008-01-09,22.598,22.801,21.46,22.055,342201,0
2008-01-10,21.782,23.228,21.782,22.903,137264,0
2008-01-11,22.768,22.768,22.046,22.046,97242,0
2008-01-14,22.236,22.441,21.592,21.592,140450,0
2008-01-15,21.261,21.546,20.903,21.146,117126,0
2008-01-16,21.131,22.15,21.036,21.797,94309,0
2008-01-17,21.797,21.97,20.886,20.935,145039,0
2008-01-18,20.927,21.068,20.057,20.52,146312,0
2008-01-22,19.819,20.681,19.136,20.095,181488,0
2008-01-23,19.615,21.044,19.436,20.981,242199,0
2008-01-24,20.943,21.216,20.527,20.832,139302,0
2008-01-25,21.053,21.406,20.542,20.832,125279,0
2008-01-28,20.746,21.531,20.331,21.484,149498,0
2008-01-29,21.638,21.638,20.911,21.539,70860,0
2008-01-30,21.509,21.891,20.816,20.832,126302,0
2008-01-31,20.705,21.616,20.556,21.398,142107,0
2008-02-01,22.684,27.462,22.001,27.312,467428,0
2008-02-04,26.787,27.071,23.42,23.892,435749,0
2008-02-05,23.697,24.629,23.517,23.554,226860,0
2008-02-06,23.791,24.487,23.387,23.892,189899,0
2008-02-07,23.804,24.802,23.713,24.544,239643,0
2008-02-08,24.433,24.7,23.931,24.464,152047,0
2008-02-11,24.512,24.512,23.633,23.978,119162,0
2008-02-12,24.065,24.834,23.657,24.731,125154,0
2008-02-13,25.069,26.567,25.069,26.356,216537,0
2008-02-14,26.537,26.537,25.288,25.587,182637,0
2008-02-15,25.399,25.65,24.949,25.547,90871,0
2008-02-19,25.84,26.01,25.361,25.923,131655,0
2008-02-20,25.785,26.435,25.672,26.356,98774,0
2008-02-21,26.49,26.738,25.571,25.939,280517,0
2008-02-22,25.923,26.521,25.415,26.443,362062,0
2008-02-25,26.443,26.984,26.074,26.921,186460,0
2008-02-26,26.558,27.344,26.315,26.951,153065,0
2008-02-27,26.755,27.926,26.709,27.926,431416,0
2008-02-28,27.588,27.666,26.583,27.353,560518,0
2008-02-29,26.898,27.949,26.668,27.203,419951,0
2008-03-03,27.171,27.509,26.513,27.178,190279,0
2008-03-04,26.858,27.556,26.803,27.432,198955,0
2008-03-05,27.178,28.247,27.178,27.805,217808,0
2008-03-06,27.596,27.596,26.252,26.465,252860,0
2008-03-07,26.222,27.242,26.206,26.938,179197,0
2008-03-10,27.148,27.148,25.939,25.953,123371,0
2008-03-11,26.746,27.54,26.558,27.186,215771,0
2008-03-12,27.289,28.065,27.11,27.164,132942,0
2008-03-13,26.795,28.192,26.388,28.176,247384,0
2008-03-14,27.797,28.279,26.701,26.906,134207,0
2008-03-17,26.192,27.4,26.192,26.834,94698,0
2008-03-18,27.219,28.953,26.929,28.827,146950,0
2008-03-19,29.173,29.391,28.08,28.08,145931,0
2008-03-20,29.165,29.635,28.481,28.631,423765,0
2008-03-24,28.804,29.894,28.727,29.763,189136,0
2008-03-25,30.005,30.005,29.321,29.516,96095,0
2008-03-26,29.463,29.635,28.993,29.479,84881,0
2008-03-27,29.565,29.565,28.435,28.474,84501,0
2008-03-28,28.35,28.827,28.02,28.065,78510,0
2008-03-31,27.736,28.678,27.32,28.255,131203,0
2008-04-01,27.894,29.26,27.596,29.26,95456,0
2008-04-02,29.189,29.816,29.116,29.487,69714,0
2008-04-03,29.283,29.846,29.283,29.846,83860,0
2008-04-04,29.799,29.861,29.244,29.44,169507,0
2008-04-07,29.351,30.13,29.124,29.778,76088,0
2008-04-08,29.596,30.335,29.283,30.176,91381,0
2008-04-09,30.279,30.387,29.807,30.005,183019,0
2008-04-10,30.059,30.952,29.823,30.862,136243,0
2008-04-11,30.601,30.71,29.314,29.455,125413,0
2008-04-14,29.336,29.479,28.961,29.109,155510,0
2008-04-15,29.228,29.407,28.514,28.811,186757,0
2008-04-16,29.032,30.059,29,29.91,193437,0
2008-04-17,29.799,29.799,29.048,29.141,326285,0
2008-04-18,29.643,30.075,29.415,29.524,134764,0
2008-04-21,29.336,29.495,28.67,29.157,107542,0
2008-04-22,29.078,29.4,27.509,28.489,158168,0
2008-04-23,28.554,28.773,27.69,28.377,171286,0
2008-04-24,28.159,29.244,27.998,29.078,129785,0
2008-04-25,23.537,26.867,23.537,24.613,362563,0
2008-04-28,24.613,25.679,23.899,25.193,522844,0
2008-04-29,25.125,25.157,24.245,25.157,268299,0
2008-04-30,25.264,25.453,24.62,24.684,202455,0
2008-05-01,24.723,25.994,24.652,25.657,123558,0
2008-05-02,25.97,25.97,25.233,25.338,108652,0
2008-05-05,25.108,25.125,24.591,24.928,97759,0
2008-05-06,24.731,25.163,24.316,25.157,88986,0
2008-05-07,25.1,25.483,24.613,24.795,303788,0
2008-05-08,24.849,24.858,24.324,24.787,115407,0
2008-05-09,24.629,24.989,24.363,24.756,67062,0
2008-05-12,24.841,25.459,24.684,25.406,98732,0
2008-05-13,25.492,25.563,24.708,25.483,97418,0
2008-05-14,25.492,26.152,25.492,25.612,85636,0
2008-05-15,25.612,25.946,25.444,25.908,60946,0
2008-05-16,26.206,26.206,24.771,25.686,125056,0
2008-05-19,25.679,26.192,25.571,25.719,106458,0
2008-05-20,25.539,25.727,25.201,25.422,67144,0
2008-05-21,25.579,25.793,25.264,25.399,99262,0
2008-05-22,25.768,27.264,25.217,26.277,197225,0
2008-05-23,26.192,26.192,25.171,25.43,86504,0
2008-05-27,25.406,26.152,25.406,25.856,50135,0
2008-05-28,25.908,26.144,25.406,25.657,111452,0
2008-05-29,25.679,26.104,25.338,25.883,104590,0
2008-05-30,25.953,26.136,25.422,25.876,114074,0
2008-06-02,25.848,26.206,25.14,25.657,156320,0
2008-06-03,25.735,25.876,25.233,25.848,164453,0
2008-06-04,25.735,26.238,25.406,25.727,97148,0
2008-06-05,25.702,26.505,25.702,26.356,84294,0
2008-06-06,26.192,26.192,25.077,25.157,68555,0
2008-06-09,25.117,25.149,24.495,24.834,87602,0
2008-06-10,24.684,25.117,24.487,24.981,61200,0
2008-06-11,24.881,25.045,23.601,23.657,240791,0
2008-06-12,23.892,24.112,23.554,23.674,131643,0
2008-06-13,23.713,23.916,23.006,23.875,313851,0
2008-06-16,23.835,23.947,23.412,23.616,239814,0
2008-06-17,23.735,23.735,23.235,23.235,327702,0
2008-06-18,23.162,23.272,22.723,23.17,416922,0
2008-06-19,23.17,23.318,22.959,23.121,96992,0
2008-06-20,22.935,23.146,22.244,22.557,344152,0
2008-06-23,22.668,22.684,21.891,21.97,146301,0
2008-06-24,21.774,22.252,21.569,21.647,123690,0
2008-06-25,21.774,22.11,21.56,21.97,322555,0
2008-06-26,21.907,21.97,20.958,21.068,207205,0
2008-06-27,21.106,21.285,20.666,20.737,429804,0
2008-06-30,20.041,20.864,20.041,20.234,245744,0
2008-07-01,20.065,20.157,19.615,19.774,271288,0
2008-07-02,19.835,20.057,19.599,19.899,225602,0
2008-07-03,19.906,20.087,19.45,19.512,160358,0
2008-07-07,19.663,19.959,19.026,19.655,210184,0
2008-07-08,19.663,20.722,19.615,20.596,182251,0
2008-07-09,20.644,20.672,20.081,20.15,136798,0
2008-07-10,20.095,20.612,19.913,20.065,113928,0
2008-07-11,19.364,20.572,19.279,20.266,181985,0
2008-07-14,20.439,20.636,19.671,19.913,75964,0
2008-07-15,19.695,20.527,19.498,20.081,143763,0
2008-07-16,20.127,21.098,20.049,20.965,153390,0
2008-07-17,21.02,21.608,20.672,21.509,121641,0
2008-07-18,21.341,21.687,20.958,21.139,122154,0
2008-07-21,21.178,21.412,21.012,21.239,57329,0
2008-07-22,21.091,21.812,20.762,21.774,201609,0
2008-07-23,21.703,22.449,21.695,22.449,216126,0
2008-07-24,22.305,22.615,21.948,22.039,156180,0
2008-07-25,23.341,25.093,23.146,23.453,474662,0
2008-07-28,23.303,23.47,22.525,22.723,222173,0
2008-07-29,22.723,23.867,22.615,23.844,455121,0
2008-07-30,24.285,24.481,23.798,24.05,227424,0
2008-07-31,23.697,24.371,23.562,23.916,175792,0
2008-08-01,23.931,24.221,23.113,24.15,149597,0
2008-08-04,24.15,24.19,23.546,23.956,156340,0
2008-08-05,24.253,25.233,24.166,25.132,287604,0
2008-08-06,24.996,24.996,24.309,24.644,168436,0
2008-08-07,24.425,24.544,23.641,23.641,206080,0
2008-08-08,23.766,24.779,23.666,24.512,197419,0
2008-08-11,24.56,25.65,23.994,25.346,166078,0
2008-08-12,25.264,25.87,25.108,25.415,207377,0
2008-08-13,25.459,26.136,25.108,25.825,184517,0
2008-08-14,25.633,26.371,25.604,26.034,93525,0
2008-08-15,26.066,26.308,25.618,26.214,147418,0
2008-08-18,26.161,26.252,25.226,25.825,132171,0
2008-08-19,25.711,25.711,24.591,25.085,128290,0
2008-08-20,25.157,25.735,24.613,24.841,126992,0
2008-08-21,24.582,24.89,24.104,24.512,135328,0
2008-08-22,24.659,25.305,24.605,25.013,149305,0
2008-08-25,25.028,25.028,23.924,24.142,157132,0
2008-08-26,24.142,24.316,23.827,24.126,127426,0
2008-08-27,24.088,24.464,23.775,24.245,119277,0
2008-08-28,24.245,25.264,24.065,25.077,150250,0
2008-08-29,25.117,25.171,24.487,24.544,91666,0
2008-09-02,24.865,26.01,24.309,24.756,151536,0
2008-09-03,24.756,24.795,23.867,24.253,314606,0
2008-09-04,24.126,24.126,23.569,23.616,300770,0
2008-09-05,23.625,23.625,22.919,23.437,229000,0
2008-09-08,24.613,24.748,23.859,24.487,260083,0
2008-09-09,24.723,24.771,23.051,23.235,331861,0
2008-09-10,23.554,24.363,23.036,23.852,189161,0
2008-09-11,23.666,24.371,23.379,24.34,126872,0
2008-09-12,24.213,24.605,23.633,24.371,135284,0
2008-09-15,24.205,24.512,23.396,23.939,158665,0
2008-09-16,23.666,25.163,22.759,25.053,231078,0
2008-09-17,24.481,24.481,22.896,22.91,234769,0
2008-09-18,23.228,24.126,20.903,23.947,403757,0
2008-09-19,23.939,27.071,23.537,24.018,617883,0
2008-09-22,24.018,24.575,24.01,24.01,166484,0
2008-09-23,24.065,24.731,23.649,24.182,164647,0
2008-09-24,24.182,24.19,23.404,23.586,116730,0
2008-09-25,23.681,24.425,23.601,23.743,203139,0
2008-09-26,23.203,24.324,23.17,24.205,140540,0
2008-09-29,23.852,24.065,22.363,22.402,241410,0
2008-09-30,22.716,23.228,22.582,22.59,276301,0
2008-10-01,22.363,22.753,21.994,22.229,293507,0
2008-10-02,22.11,22.15,20.855,20.995,146263,0
2008-10-03,21.076,21.899,20.299,20.353,173771,0
2008-10-06,19.805,20.102,18.533,19.105,357252,0
2008-10-07,19.364,19.536,18.422,18.525,321100,0
2008-10-08,17.913,18.672,17.442,17.506,266592,0
2008-10-09,17.003,17.693,15.951,15.951,208058,0
2008-10-10,15.411,16.486,14.829,16.281,365219,0
2008-10-13,17.206,17.206,16.374,17.167,196464,0
2008-10-14,17.253,17.434,16.179,16.643,152507,0
2008-10-15,16.61,16.61,15.2,15.213,120024,0
2008-10-16,15.363,16.486,14.617,16.351,201266,0
2008-10-17,15.919,16.781,14.799,15.779,189195,0
2008-10-20,16.14,16.302,15.435,16.257,120042,0
2008-10-21,15.936,16.116,15.379,15.59,78924,0
2008-10-22,15.207,15.489,14.438,14.837,77217,0
2008-10-23,14.933,15.001,13.34,14.377,161819,0
2008-10-24,13.598,14.592,13.38,13.929,182923,0
2008-10-27,13.43,14.483,13.43,13.826,238409,0
2008-10-28,13.558,14.327,12.351,14.255,304356,0
2008-10-29,14.344,15.435,14.1,15.024,332500,0
2008-10-30,15.213,15.598,14.964,15.527,206072,0
2008-10-31,15.505,17.41,15.168,17.147,241418,0
2008-11-03,17.147,17.961,16.978,17.577,211042,0
2008-11-04,17.53,18.017,17.253,17.522,200680,0
2008-11-05,17.308,17.817,16.909,17.139,148281,0
2008-11-06,16.933,17.585,16.751,17.16,177328,0
2008-11-07,17.301,17.865,17.018,17.333,230332,0
2008-11-10,17.781,18.54,17.781,18.053,138987,0
2008-11-11,17.929,18.382,17.569,17.842,150265,0
2008-11-12,17.489,17.781,16.846,16.885,97775,0
2008-11-13,16.978,18.484,15.638,18.445,205484,0
2008-11-14,18.1,18.325,17.034,17.034,128996,0
2008-11-17,16.893,17.53,16.634,16.94,70844,0
2008-11-18,17.027,17.897,16.358,17.214,131494,0
2008-11-19,17.114,17.506,16.102,16.108,143140,0
2008-11-20,16.031,17.147,15.654,15.764,123273,0
2008-11-21,16.094,17.481,15.338,17.449,230160,0
2008-11-24,17.701,18.414,16.861,18.259,159104,0
2008-11-25,18.445,19.066,17.615,18.422,142056,0
2008-11-26,17.952,20.628,17.781,20.496,157704,0
2008-11-28,20.196,20.958,19.842,20.958,75362,0
2008-12-01,20.331,20.596,18.469,18.628,152495,0
2008-12-02,19.082,19.592,18.589,19.428,206123,0
2008-12-03,18.957,19.758,18.453,19.153,333522,0
2008-12-04,18.915,19.859,18.549,19.176,219152,0
2008-12-05,18.909,20.447,18.235,20.399,173678,0
2008-12-08,21.028,21.208,19.875,20.864,171171,0
2008-12-09,20.556,21.727,19.781,20.345,190813,0
2008-12-10,20.556,21.695,20.399,21.114,107766,0
2008-12-11,20.801,21.139,19.184,19.528,192566,0
2008-12-12,19.043,20.353,18.76,19.797,236782,0
2008-12-15,20.016,20.377,18.688,18.87,210097,0
2008-12-16,19.256,20.651,19.256,20.331,214952,0
2008-12-17,20.081,20.542,19.741,20.15,187744,0
2008-12-18,20.095,20.18,18.963,19.285,282960,0
2008-12-19,19.576,20.15,18.613,19.225,851122,0
2008-12-22,19.301,19.458,18.461,19.265,156688,0
2008-12-23,19.512,19.766,18.752,19.01,116446,0
2008-12-24,19.12,19.216,18.672,18.909,81825,0
2008-12-26,18.924,19.193,18.793,19.12,97097,0
2008-12-29,19.144,19.168,18.745,19.105,155012,0
2008-12-30,19.301,19.576,19.105,19.444,212911,0
2008-12-31,19.528,19.883,19.168,19.413,219174,0
2009-01-02,19.317,19.576,19.113,19.333,304400,0
2009-01-05,19.285,19.781,18.87,19.695,301550,0
2009-01-06,19.655,20.316,19.404,19.528,256074,0
2009-01-07,19.273,19.92,18.948,19.225,279765,0
2009-01-08,19.273,19.624,19.026,19.491,230621,0
2009-01-09,19.491,19.491,18.573,18.68,203014,0
2009-01-12,18.736,19.113,18.453,18.801,198251,0
2009-01-13,18.833,18.979,18.437,18.672,252495,0
2009-01-14,18.259,18.382,17.261,17.449,292259,0
2009-01-15,17.434,18.171,16.781,18.053,149565,0
2009-01-16,18.139,18.227,17.23,18.002,291015,0
2009-01-20,17.684,18.123,17.238,17.434,199271,0
2009-01-21,17.716,18.267,17.317,18.213,313990,0
2009-01-22,17.748,18.061,16.987,17.181,222222,0
2009-01-23,16.814,17.961,16.751,17.067,203007,0
2009-01-26,17.13,17.465,16.798,17.308,211165,0
2009-01-27,17.325,17.913,17.325,17.577,158032,0
2009-01-28,17.577,18.325,17.434,18.108,175823,0
2009-01-29,17.825,18.171,17.465,17.561,190624,0
2009-01-30,17.842,18.155,17.277,17.442,303163,0
2009-02-02,17.286,17.372,16.602,16.814,311187,0
2009-02-03,16.901,16.901,16.382,16.587,401300,0
2009-02-04,16.767,17.106,16.43,16.517,307555,0
2009-02-05,16.454,16.728,16.265,16.69,258483,0
2009-02-06,16.094,16.094,13.645,14.271,997046,0
2009-02-09,14.211,15.017,14.211,14.514,474245,0
2009-02-10,14.499,14.837,13.817,13.898,527295,0
2009-02-11,14.044,14.609,13.937,14.368,276217,0
2009-02-12,14.311,14.311,13.032,13.416,430710,0
2009-02-13,13.386,13.937,13.04,13.309,367049,0
2009-02-17,12.672,12.892,11.659,12.679,520857,0
2009-02-18,12.554,12.71,12.121,12.515,200870,0
2009-02-19,12.57,12.757,12.374,12.546,261522,0
2009-02-20,12.531,12.531,11.818,12.168,263978,0
2009-02-23,12.152,12.313,11.786,11.847,192962,0
2009-02-24,11.957,12.46,11.803,12.366,212388,0
2009-02-25,12.233,12.241,11.368,11.448,209604,0
2009-02-26,11.61,11.981,11.189,11.221,236884,0
2009-02-27,10.897,11.368,10.742,11.065,165767,0
2009-03-02,10.938,10.938,10.34,10.372,201903,0
2009-03-03,10.585,10.656,9.876,9.932,364829,0
2009-03-04,10.246,10.788,9.838,10.6,673650,0
2009-03-05,10.389,10.515,9.853,10.108,376941,0
2009-03-06,10.193,10.419,9.747,9.908,170971,0
2009-03-09,9.838,10.028,9.643,9.731,218815,0
2009-03-10,9.941,10.347,9.754,10.246,208628,0
2009-03-11,10.34,10.476,9.908,10.108,147413,0
2009-03-12,10.02,10.545,9.684,10.46,170288,0
2009-03-13,10.545,10.641,10.116,10.553,219507,0
2009-03-16,10.687,10.772,10.308,10.372,196449,0
2009-03-17,10.356,10.857,10.356,10.842,181628,0
2009-03-18,10.882,11.133,10.451,10.796,214552,0
2009-03-19,10.914,11.049,10.757,10.906,219711,0
2009-03-20,10.906,11.001,10.577,10.609,206708,0
2009-03-23,10.671,11.034,10.523,10.866,435810,0
2009-03-24,10.687,10.93,10.649,10.701,208792,0
2009-03-25,10.819,11.336,10.568,11.049,208822,0
2009-03-26,11.174,11.659,11.11,11.481,367123,0
2009-03-27,11.312,11.552,11.056,11.213,288671,0
2009-03-30,10.947,11.017,10.663,10.947,139164,0
2009-03-31,11.026,11.456,10.812,11.079,145726,0
2009-04-01,10.922,11.667,10.804,11.581,365077,0
2009-04-02,11.886,12.954,11.771,12.884,386021,0
2009-04-03,12.789,13.054,12.594,13.032,167433,0
2009-04-06,12.899,13.316,12.427,13.246,277050,0
2009-04-07,13.087,13.591,12.97,12.994,241288,0
2009-04-08,13.095,13.309,12.876,13.309,133715,0
2009-04-09,13.614,14.232,13.347,13.865,201617,0
2009-04-13,13.739,13.906,13.488,13.769,129733,0
2009-04-14,13.558,13.988,13.254,13.731,217779,0
2009-04-15,13.698,14.085,13.455,14.035,413405,0
2009-04-16,14.131,14.956,13.865,14.791,371797,0
2009-04-17,14.837,15.168,14.423,14.924,290290,0
2009-04-20,14.521,14.521,13.685,13.769,262234,0
2009-04-21,13.746,14.916,13.731,14.642,243762,0
2009-04-22,14.453,14.674,14.187,14.239,243481,0
2009-04-23,14.294,14.294,13.598,14.093,172724,0
2009-04-24,14.226,14.806,13.898,14.538,250675,0
2009-04-27,14.311,14.799,14.171,14.311,368920,0
2009-04-28,14.239,14.743,13.972,14.57,255431,0
2009-04-29,14.592,15.395,14.507,15.128,576774,0
2009-04-30,15.276,15.363,14.892,14.971,393191,0
2009-05-01,12.946,13.66,12.482,12.892,544715,0
2009-05-04,13.04,13.324,12.93,13.04,349579,0
2009-05-05,12.946,13.496,12.751,13.439,390815,0
2009-05-06,13.455,13.455,12.93,13.166,168921,0
2009-05-07,13.268,13.309,12.743,12.899,157790,0
2009-05-08,13.032,13.301,12.757,13.284,201713,0
2009-05-11,12.946,13.04,12.554,12.626,186167,0
2009-05-12,12.641,12.727,12.396,12.641,123652,0
2009-05-13,12.388,12.452,12.045,12.069,177628,0
2009-05-14,12.16,12.313,11.981,12.076,158910,0
2009-05-15,12.084,12.366,11.778,12.061,144209,0
2009-05-18,12.16,12.257,12.006,12.115,183220,0
2009-05-19,12.084,12.265,11.998,11.998,88594,0
2009-05-20,12.084,12.366,11.878,11.957,151429,0
2009-05-21,11.886,12.006,11.456,11.755,113302,0
2009-05-22,11.786,11.886,11.513,11.52,77202,0
2009-05-26,11.448,12.265,11.252,11.965,165874,0
2009-05-27,11.918,12.045,11.352,11.464,123105,0
2009-05-28,11.52,11.588,11.093,11.312,108165,0
2009-05-29,11.298,11.552,11.157,11.528,163882,0
2009-06-01,11.699,12.475,11.699,12.217,277591,0
2009-06-02,12.176,12.665,11.957,12.554,453372,0
2009-06-03,12.602,12.665,12.366,12.61,233425,0
2009-06-04,12.789,13.04,12.602,12.946,123913,0
2009-06-05,12.938,13.238,12.814,13.181,271328,0
2009-06-08,13.002,13.127,12.829,12.963,205489,0
2009-06-09,12.994,13.392,12.994,13.173,159116,0
2009-06-10,13.246,13.316,12.97,13.127,222316,0
2009-06-11,13.181,13.48,12.977,13.238,112169,0
2009-06-12,13.166,13.372,13.024,13.316,110492,0
2009-06-15,13.04,13.04,12.679,12.822,114613,0
2009-06-16,12.892,12.954,12.546,12.789,174543,0
2009-06-17,12.797,13.01,12.578,12.829,72807,0
2009-06-18,12.829,13.222,12.757,13.054,108200,0
2009-06-19,13.261,13.301,12.679,12.845,242570,0
2009-06-22,12.789,13.102,12.626,12.718,215092,0
2009-06-23,12.774,12.93,12.71,12.805,232910,0
2009-06-24,12.954,13.151,12.648,12.854,162247,0
2009-06-25,12.789,13.254,12.656,13.254,134186,0
2009-06-26,13.213,13.324,12.71,13.261,332201,0
2009-06-29,13.23,13.372,13.01,13.284,125138,0
2009-06-30,13.254,13.606,13.173,13.51,158068,0
2009-07-01,13.566,14.352,13.48,14.093,150513,0
2009-07-02,13.906,13.906,12.946,12.946,127999,0
2009-07-06,12.97,13.087,12.789,13.04,86770,0
2009-07-07,13.102,13.111,12.71,12.774,196868,0
2009-07-08,12.876,12.994,12.702,12.914,162994,0
2009-07-09,13.054,13.071,12.626,12.727,88125,0
2009-07-10,12.672,12.876,12.467,12.727,101511,0
2009-07-13,12.805,13.48,12.686,13.355,301119,0
2009-07-14,13.386,13.677,13.347,13.424,168481,0
2009-07-15,13.496,13.856,13.496,13.574,216107,0
2009-07-16,13.541,13.929,13.392,13.914,133254,0
2009-07-17,13.761,14.068,13.638,13.794,128148,0
2009-07-20,13.84,14.004,13.549,13.786,108519,0
2009-07-21,13.889,13.958,13.392,13.638,60686,0
2009-07-22,13.566,13.833,13.392,13.631,71087,0
2009-07-23,13.582,14.108,13.386,13.937,119793,0
2009-07-24,12.467,13.301,12.136,13.222,284181,0
2009-07-27,13.166,13.324,12.71,12.97,159876,0
2009-07-28,12.757,13.817,12.641,13.653,290463,0
2009-07-29,13.582,14.068,13.392,13.582,198475,0
2009-07-30,13.889,14.279,13.685,13.964,176328,0
2009-07-31,14.068,14.264,13.746,13.906,193148,0
2009-08-03,13.98,14.211,13.66,14.052,149412,0
2009-08-04,13.921,14.271,13.817,14.178,132770,0
2009-08-05,14.148,14.178,13.363,13.558,102333,0
2009-08-06,13.558,13.692,13.111,13.34,104013,0
2009-08-07,13.566,14.562,13.392,14.327,127394,0
2009-08-10,14.211,14.546,13.889,14.195,84206,0
2009-08-11,14.139,14.344,13.723,14.06,105563,0
2009-08-12,14.068,14.908,13.881,14.431,122637,0
2009-08-13,14.469,14.696,14.139,14.53,86330,0
2009-08-14,14.476,14.562,13.761,13.995,63411,0
2009-08-17,13.698,13.698,13.488,13.606,52889,0
2009-08-18,13.715,14.093,13.519,14.019,61512,0
2009-08-19,13.898,14.279,13.723,14.218,47165,0
2009-08-20,14.148,14.469,14.027,14.239,65933,0
2009-08-21,14.445,15.152,14.264,15.103,214949,0
2009-08-24,15.184,15.252,14.239,14.368,124042,0
2009-08-25,14.521,14.758,14.445,14.521,75232,0
2009-08-26,14.554,14.766,14.319,14.585,78877,0
2009-08-27,14.53,15.056,14.279,14.634,77395,0
2009-08-28,14.884,14.884,13.988,14.279,88083,0
2009-08-31,14.148,14.492,14.148,14.178,88529,0
2009-09-01,13.614,14.06,12.805,13.173,203568,0
2009-09-02,13.173,13.677,13.017,13.463,354576,0
2009-09-03,13.51,13.622,13.238,13.534,72487,0
2009-09-04,13.541,13.731,13.416,13.692,96181,0
2009-09-08,13.84,14.06,13.638,13.929,86196,0
2009-09-09,13.856,14.657,13.849,14.538,71862,0
2009-09-10,14.57,14.884,14.239,14.862,89290,0
2009-09-11,14.862,15.017,14.514,14.735,78334,0
2009-09-14,14.681,15.315,14.578,15.207,68797,0
2009-09-15,15.136,15.213,14.916,15.128,63985,0
2009-09-16,15.213,15.45,14.876,15.395,50982,0
2009-09-17,15.42,16.102,15.315,15.795,110917,0
2009-09-18,15.849,16.116,15.756,15.919,208648,0
2009-09-21,15.841,15.976,15.707,15.811,87198,0
2009-09-22,15.936,16.023,15.732,15.904,91383,0
2009-09-23,15.849,16.108,15.779,15.826,97991,0
2009-09-24,15.841,16.211,15.535,15.598,125619,0
2009-09-25,15.542,15.724,15.136,15.411,133841,0
2009-09-28,15.466,16.038,15.298,15.772,68481,0
2009-09-29,15.772,15.826,15.497,15.574,94788,0
2009-09-30,15.598,15.739,15.259,15.622,131843,0
2009-10-01,15.582,15.582,15.184,15.307,121071,0
2009-10-02,15.144,15.363,15.017,15.041,111384,0
2009-10-05,15.103,15.213,14.704,15.072,96737,0
2009-10-06,15.144,15.614,15.072,15.395,64013,0
2009-10-07,15.379,15.403,15.221,15.338,95454,0
2009-10-08,15.513,15.927,15.388,15.669,89389,0
2009-10-09,15.654,16.319,15.654,16.227,70416,0
2009-10-12,16.227,16.382,15.88,16.038,23487,0
2009-10-13,16.046,16.327,15.732,16.295,67954,0
2009-10-14,16.382,16.798,16.186,16.781,99478,0
2009-10-15,16.751,16.878,16.533,16.814,70929,0
2009-10-16,16.643,16.878,16.398,16.704,67404,0
2009-10-19,16.806,17.011,16.51,16.893,30519,0
2009-10-20,16.963,16.963,16.438,16.643,68254,0
2009-10-21,16.579,17.058,16.342,16.423,101607,0
2009-10-22,16.351,16.517,15.943,16.438,100959,0
2009-10-23,13.598,15.12,13.598,14.821,267193,0
2009-10-26,14.791,15.032,14.319,14.377,275610,0
2009-10-27,14.377,14.514,14.203,14.226,161735,0
2009-10-28,14.164,14.164,13.769,13.849,79865,0
2009-10-29,13.937,13.937,13.38,13.591,113695,0
2009-10-30,13.455,14.116,13.409,13.731,191627,0
2009-11-02,13.746,13.746,12.954,13.166,226918,0
2009-11-03,13.111,13.355,12.876,13.102,150779,0
2009-11-04,13.284,13.386,12.751,12.938,175261,0
2009-11-05,13.04,13.591,13.04,13.496,122388,0
2009-11-06,13.324,13.739,13.324,13.549,103193,0
2009-11-09,13.66,13.849,13.638,13.707,43420,0
2009-11-10,13.653,13.809,13.574,13.786,162499,0
2009-11-11,13.964,14.012,13.707,13.817,70915,0
2009-11-12,13.856,14.232,13.692,14.004,144651,0
2009-11-13,14.085,14.399,13.929,14.131,99885,0
2009-11-16,14.211,14.642,14.012,14.319,108629,0
2009-11-17,14.303,14.431,14.124,14.287,42914,0
2009-11-18,14.203,14.476,14.108,14.431,42741,0
2009-11-19,14.247,14.271,14.085,14.178,81134,0
2009-11-20,14.124,14.335,14.108,14.264,106930,0
2009-11-23,14.461,14.751,14.218,14.469,82638,0
2009-11-24,14.514,14.514,14.1,14.232,74219,0
2009-11-25,14.239,14.303,14.044,14.124,52025,0
2009-11-27,13.66,14.203,13.653,14.076,105087,0
2009-11-30,14.012,14.546,13.988,14.492,148056,0
2009-12-01,14.65,14.994,14.327,14.554,118215,0
2009-12-02,14.521,14.908,14.335,14.751,107047,0
2009-12-03,14.751,14.9,14.335,14.36,124751,0
2009-12-04,14.546,15.428,14.546,15.315,143738,0
2009-12-07,15.268,15.497,15.176,15.481,82900,0
2009-12-08,15.435,15.435,14.964,15.049,59721,0
2009-12-09,15.103,15.103,14.578,14.949,47029,0
2009-12-10,14.964,15.221,14.782,14.987,119448,0
2009-12-11,15.01,15.259,14.774,15.111,76537,0
2009-12-14,15.184,15.355,15.041,15.323,87069,0
2009-12-15,15.298,15.819,15.2,15.606,195947,0
2009-12-16,15.693,15.787,15.557,15.732,218334,0
2009-12-17,15.686,15.686,15.08,15.245,92480,0
2009-12-18,15.411,15.661,14.987,15.647,560666,0
2009-12-21,15.669,16.132,15.55,15.959,85100,0
2009-12-22,15.936,16.094,15.872,16.046,48523,0
2009-12-23,16.087,16.154,15.795,16.094,33485,0
2009-12-24,16.102,16.273,16.006,16.227,8369,0
2009-12-28,16.227,16.327,16.124,16.302,30610,0
2009-12-29,16.302,16.478,16.179,16.358,21378,0
2009-12-30,16.342,16.517,16.154,16.503,50083,0
2009-12-31,16.533,16.533,16.124,16.186,41351,0
2010-01-04,16.351,16.704,16.335,16.563,89764,0
2010-01-05,16.503,16.659,16.227,16.302,64578,0
2010-01-06,16.335,16.47,15.959,16.087,70905,0
2010-01-07,16.087,16.227,15.724,16.055,57920,0
2010-01-08,15.959,16.094,15.849,15.998,49293,0
2010-01-11,16.023,16.063,15.772,15.819,45171,0
2010-01-12,15.677,15.811,15.542,15.756,61602,0
2010-01-13,15.756,16.116,15.756,16.046,45676,0
2010-01-14,16.031,16.289,15.983,16.132,38757,0
2010-01-15,16.211,16.327,16.015,16.203,109311,0
2010-01-19,16.179,16.43,16.108,16.366,80612,0
2010-01-20,16.295,16.295,15.803,16.116,80961,0
2010-01-21,16.102,16.235,15.535,15.606,56724,0
2010-01-22,15.614,15.976,15.598,15.724,64912,0
2010-01-25,15.787,15.826,15.598,15.724,66956,0
2010-01-26,15.63,15.661,15.371,15.466,49273,0
2010-01-27,15.388,15.866,15.315,15.707,25669,0
2010-01-28,15.7,15.7,15.276,15.489,63281,0
2010-01-29,15.582,15.927,15.355,15.481,102763,0
2010-02-01,15.489,15.513,15.245,15.388,115646,0
2010-02-02,15.355,15.411,15.103,15.315,77468,0
2010-02-03,15.245,15.379,14.876,15.213,106946,0
2010-02-04,15.161,15.323,14.845,14.869,153567,0
2010-02-05,14.884,15.535,14.665,15.29,132099,0
2010-02-08,15.29,15.29,14.507,14.507,101268,0
2010-02-09,14.507,14.617,13.826,13.906,138190,0
2010-02-10,13.906,13.958,13.653,13.84,95428,0
2010-02-11,13.786,13.964,13.598,13.945,65614,0
2010-02-12,13.826,14.148,13.739,14.116,131768,0
2010-02-16,14.203,14.203,13.929,14.164,185064,0
2010-02-17,14.156,14.226,14.012,14.148,105997,0
2010-02-18,14.164,14.538,14.164,14.492,78438,0
2010-02-19,14.499,15.032,14.499,15.024,127023,0
2010-02-22,15.017,15.12,14.884,14.987,112512,0
2010-02-23,14.916,14.971,14.696,14.829,124580,0
2010-02-24,14.821,15.161,14.751,15.064,59807,0
2010-02-25,14.892,15.161,14.689,15.144,50861,0
2010-02-26,15.111,15.237,14.791,14.994,75869,0
2010-03-01,15.041,15.411,15.017,15.307,76179,0
2010-03-02,15.283,15.458,15.041,15.411,74622,0
2010-03-03,15.42,15.535,15.168,15.443,92343,0
2010-03-04,15.443,15.574,15.355,15.55,39114,0
2010-03-05,15.574,16.006,15.513,16.006,89906,0
2010-03-08,15.967,16.203,15.919,16.148,75095,0
2010-03-09,16.071,16.335,15.991,16.327,73201,0
2010-03-10,16.281,16.423,16.087,16.235,66162,0
2010-03-11,16.124,16.382,16.124,16.302,82059,0
2010-03-12,16.311,16.43,16.055,16.257,221375,0
2010-03-15,16.186,16.358,15.991,16.311,48749,0
2010-03-16,16.311,16.659,16.211,16.563,162496,0
2010-03-17,16.542,16.587,16.382,16.462,168868,0
2010-03-18,16.478,16.478,16.295,16.342,53519,0
2010-03-19,16.43,16.956,16.132,16.893,341842,0
2010-03-22,16.806,17.16,16.806,17.067,96756,0
2010-03-23,17.018,17.067,16.767,16.869,113818,0
2010-03-24,16.861,16.878,16.517,16.542,124525,0
2010-03-25,16.571,16.712,16.219,16.289,97005,0
2010-03-26,16.366,16.503,16.302,16.374,136003,0
2010-03-29,16.462,16.51,16.311,16.51,197672,0
2010-03-30,16.563,16.602,16.351,16.533,165934,0
2010-03-31,16.43,16.557,16.102,16.124,285583,0
2010-04-01,16.243,16.295,16.031,16.211,99661,0
2010-04-05,16.227,16.571,16.079,16.571,292226,0
2010-04-06,16.446,16.806,16.423,16.789,132799,0
2010-04-07,16.721,17.027,16.721,16.94,96356,0
2010-04-08,16.854,16.878,16.51,16.579,205229,0
2010-04-09,16.525,16.674,16.171,16.587,145099,0
2010-04-12,16.634,17.147,16.602,17.011,100002,0
2010-04-13,17.027,17.16,16.893,17.058,84901,0
2010-04-14,17.098,17.873,17.034,17.812,129387,0
2010-04-15,17.842,17.985,17.709,17.781,99490,0
2010-04-16,17.733,17.817,17.514,17.724,120613,0
2010-04-19,17.646,18.108,17.646,18.038,151414,0
2010-04-20,18.045,18.204,17.929,18.204,89402,0
2010-04-21,18.163,18.389,18.092,18.377,54914,0
2010-04-22,18.163,18.5,18.053,18.469,77909,0
2010-04-23,18.39,19.114,18.085,19.107,90117,0
2010-04-26,19.043,19.592,19.043,19.504,122546,0
2010-04-27,19.483,19.928,19.309,19.444,204470,0
2010-04-28,19.592,19.711,19.208,19.639,112416,0
2010-04-29,19.741,19.819,19.279,19.421,181577,0
2010-04-30,19.421,19.421,18.332,18.361,176029,0
2010-05-03,18.414,19.273,18.377,19.233,111731,0
2010-05-04,18.979,18.979,18.461,18.849,119892,0
2010-05-05,18.801,19.09,18.461,18.65,185545,0
2010-05-06,18.589,18.932,17.222,17.961,149217,0
2010-05-07,17.882,17.882,16.821,17.167,344098,0
2010-05-10,17.833,18.024,17.601,17.905,148890,0
2010-05-11,17.748,18.864,17.677,18.672,136414,0
2010-05-12,18.636,19.56,18.533,19.474,183793,0
2010-05-13,19.356,19.444,18.948,19.153,130593,0
2010-05-14,19.035,19.059,18.705,18.987,153815,0
2010-05-17,19.144,19.576,18.793,19.466,237729,0
2010-05-18,19.758,19.758,19.144,19.216,149699,0
2010-05-19,19.153,19.364,18.932,19.035,114984,0
2010-05-20,18.643,18.864,17.606,17.63,253433,0
2010-05-21,17.333,17.569,16.925,17.417,195454,0
2010-05-24,17.246,17.537,17.042,17.114,174695,0
2010-05-25,16.69,16.774,16.391,16.712,197120,0
2010-05-26,16.789,17.522,16.587,17.348,290073,0
2010-05-27,17.788,18.533,17.457,18.422,298951,0
2010-05-28,18.316,18.437,17.913,18.171,97285,0
2010-06-01,17.961,18.155,17.325,17.348,138094,0
2010-06-02,17.372,17.63,17.174,17.601,171244,0
2010-06-03,17.817,17.858,17.372,17.569,144117,0
2010-06-04,17.16,17.269,16.563,16.767,228587,0
2010-06-07,16.806,16.901,15.959,15.998,145235,0
2010-06-08,16.023,16.14,15.45,15.52,230509,0
2010-06-09,15.707,16.154,15.59,15.803,144116,0
2010-06-10,16.108,16.116,15.739,15.904,181062,0
2010-06-11,15.756,16.148,15.724,15.927,213613,0
2010-06-14,16.094,16.219,15.803,15.904,104457,0
2010-06-15,16.038,16.398,15.872,16.358,156829,0
2010-06-16,16.211,16.335,16.038,16.148,132728,0
2010-06-17,16.273,16.273,15.951,16.087,31786,0
2010-06-18,16.211,16.211,15.7,16.087,167681,0
2010-06-21,16.281,16.281,15.826,15.919,116176,0
2010-06-22,15.951,16.132,15.474,15.52,92889,0
2010-06-23,15.466,15.489,15.144,15.347,90713,0
2010-06-24,15.192,15.323,14.933,14.949,69643,0
2010-06-25,15.01,15.388,14.766,15.323,238346,0
2010-06-28,15.283,15.513,15.017,15.024,117032,0
2010-06-29,14.713,14.933,14.171,14.319,134780,0
2010-06-30,14.282,14.457,13.819,13.85,115306,0
2010-07-01,13.914,13.914,13.189,13.463,184210,0
2010-07-02,13.534,13.534,13.04,13.246,125983,0
2010-07-06,13.496,13.549,13.032,13.261,224263,0
2010-07-07,13.34,13.416,13.017,13.355,167295,0
2010-07-08,13.447,13.558,13.127,13.309,126492,0
2010-07-09,13.268,13.332,13.002,13.301,147103,0
2010-07-12,13.261,13.363,12.876,13.261,113968,0
2010-07-13,13.496,14.728,13.496,14.665,302287,0
2010-07-14,14.514,14.869,14.514,14.869,179659,0
2010-07-15,14.821,14.821,14.035,14.344,113068,0
2010-07-16,14.195,14.279,13.488,13.526,144639,0
2010-07-19,13.541,13.677,13.213,13.503,58459,0
2010-07-20,13.301,13.809,13.151,13.802,116691,0
2010-07-21,13.865,13.914,13.455,13.463,78815,0
2010-07-22,13.622,14.06,13.582,14.019,118600,0
2010-07-23,13.645,15.08,13.34,14.735,121727,0
2010-07-26,14.743,15.55,14.674,15.535,276250,0
2010-07-27,15.661,16.087,15.315,15.347,148183,0
2010-07-28,15.252,15.474,15.229,15.395,113676,0
2010-07-29,15.542,15.542,15.111,15.428,110845,0
2010-07-30,15.152,15.716,15.152,15.614,169367,0
2010-08-02,15.887,16.148,15.686,15.919,113470,0
2010-08-03,15.795,16.094,15.654,15.88,165699,0
2010-08-04,15.927,16.243,15.716,16.108,178243,0
2010-08-05,15.943,16.087,15.747,15.991,85429,0
2010-08-06,15.732,16.102,15.614,16.031,182197,0
2010-08-09,16.116,16.281,15.983,16.243,82694,0
2010-08-10,15.998,16.031,15.638,15.866,93127,0
2010-08-11,15.582,15.606,15.072,15.096,119646,0
2010-08-12,14.774,14.876,14.36,14.431,156775,0
2010-08-13,14.335,14.335,13.856,13.856,117667,0
2010-08-16,13.739,13.889,13.541,13.66,115306,0
2010-08-17,13.856,13.972,13.541,13.833,162041,0
2010-08-18,13.849,13.906,13.534,13.769,130196,0
2010-08-19,13.698,13.731,13.143,13.347,91474,0
2010-08-20,13.309,13.309,12.862,13.071,72618,0
2010-08-23,13.127,13.127,12.29,12.305,132109,0
2010-08-24,12.144,12.305,12.014,12.021,95532,0
2010-08-25,11.942,12.475,11.886,12.374,89555,0
2010-08-26,12.403,12.444,11.847,11.878,108841,0
2010-08-27,11.998,12.16,11.747,12.136,179362,0
2010-08-30,12.045,12.633,12.045,12.452,201632,0
2010-08-31,12.463,12.749,12.261,12.432,345953,0
2010-09-01,12.672,12.954,12.506,12.862,169849,0
2010-09-02,12.854,12.954,12.648,12.751,187173,0
2010-09-03,12.946,13.002,12.702,12.869,160507,0
2010-09-07,12.837,12.906,12.2,12.241,97523,0
2010-09-08,12.241,12.241,12.021,12.121,88660,0
2010-09-09,12.29,12.29,11.572,11.667,126914,0
2010-09-10,11.61,12.006,11.61,11.878,96181,0
2010-09-13,12.045,12.382,12.045,12.273,271073,0
2010-09-14,12.257,12.328,12.144,12.225,57612,0
2010-09-15,12.233,12.876,12.192,12.626,380157,0
2010-09-16,12.578,12.854,12.523,12.679,150384,0
2010-09-17,12.829,12.869,12.49,12.694,283571,0
2010-09-20,12.727,13.455,12.617,13.416,430442,0
2010-09-21,13.416,14.187,13.309,14.076,172995,0
2010-09-22,14.06,14.156,13.455,13.778,146200,0
2010-09-23,13.645,13.972,13.582,13.622,193959,0
2010-09-24,13.802,14.392,13.731,14.352,148536,0
2010-09-27,14.335,14.681,14.108,14.625,177245,0
2010-09-28,14.625,15.01,14.53,14.876,241336,0
2010-09-29,14.782,15.298,14.782,15.2,178779,0
2010-09-30,15.358,15.578,14.823,15.179,188110,0
2010-10-01,15.347,15.347,14.837,14.994,86196,0
2010-10-04,14.916,14.994,14.255,14.319,80840,0
2010-10-05,14.521,14.916,14.303,14.9,99556,0
2010-10-06,14.821,14.821,14.116,14.384,98232,0
2010-10-07,14.492,14.521,14.239,14.352,44047,0
2010-10-08,14.319,14.657,14.068,14.53,45327,0
2010-10-11,14.521,14.657,14.294,14.415,31625,0
2010-10-12,14.344,14.344,13.906,14.012,87649,0
2010-10-13,14.085,14.949,13.898,14.812,86505,0
2010-10-14,14.837,14.994,14.681,14.987,64895,0
2010-10-15,15.103,15.103,14.782,14.782,76981,0
2010-10-18,14.806,15.276,14.806,15.276,41523,0
2010-10-19,15.049,15.29,14.601,14.65,113037,0
2010-10-20,14.751,15.347,14.751,15.252,62402,0
2010-10-21,15.379,15.403,14.601,15.017,72500,0
2010-10-22,15.08,15.647,15.08,15.598,75818,0
2010-10-25,15.647,15.819,15.111,15.252,133614,0
2010-10-26,15.12,15.707,15.017,15.598,61890,0
2010-10-27,15.52,15.716,15.428,15.654,89624,0
2010-10-28,15.826,15.998,15.756,15.819,114282,0
2010-10-29,15.807,15.877,15.665,15.665,67696,0
2010-11-01,15.772,15.998,15.661,15.857,123248,0
2010-11-02,16.071,16.47,15.951,16.414,115835,0
2010-11-03,16.391,16.478,16.203,16.366,141346,0
2010-11-04,16.571,16.987,16.563,16.917,75900,0
2010-11-05,16.97,17.147,16.933,17.098,92897,0
2010-11-08,16.978,17.214,16.97,17.139,64929,0
2010-11-09,17.16,17.16,16.909,16.978,86525,0
2010-11-10,17.075,17.716,16.949,17.654,109381,0
2010-11-11,17.489,17.842,17.434,17.773,79054,0
2010-11-12,17.449,17.85,17.449,17.693,64923,0
2010-11-15,17.833,17.905,17.606,17.669,70300,0
2010-11-16,17.489,17.669,17.05,17.246,71600,0
2010-11-17,17.246,17.308,16.995,17.153,51435,0
2010-11-18,17.277,17.638,17.206,17.585,129708,0
2010-11-19,17.449,18.116,17.449,18.045,142690,0
2010-11-22,17.961,18.445,17.724,18.219,69666,0
2010-11-23,18.031,18.139,17.85,18.045,69918,0
2010-11-24,18.259,19.12,18.259,19.035,97996,0
2010-11-26,18.979,19.184,18.752,19.043,32689,0
2010-11-29,18.887,18.887,18.37,18.657,164958,0
2010-11-30,18.416,18.805,18.26,18.639,409111,0
2010-12-01,19.035,19.85,18.833,19.726,197801,0
2010-12-02,19.687,20.383,19.543,20.25,185653,0
2010-12-03,20.065,20.487,20.041,20.339,130262,0
2010-12-06,20.266,20.754,20.226,20.628,81600,0
2010-12-07,20.919,21.453,20.911,21.154,85577,0
2010-12-08,21.224,21.3,20.903,20.943,61271,0
2010-12-09,21.17,21.17,20.628,20.855,60842,0
2010-12-10,20.943,21.247,20.62,21.06,116767,0
2010-12-13,21.154,21.162,20.872,20.894,62963,0
2010-12-14,20.776,20.927,20.127,20.157,188020,0
2010-12-15,20.258,20.399,19.883,20.087,127992,0
2010-12-16,20.098,20.304,19.814,20.131,73452,0
2010-12-17,20.172,20.172,19.695,19.968,132612,0
2010-12-20,19.968,20.456,19.92,20.164,60742,0
2010-12-21,20.299,20.423,20.127,20.391,32549,0
2010-12-22,20.423,20.504,20.266,20.316,44498,0
2010-12-23,20.339,20.339,20.127,20.234,26298,0
2010-12-27,20.141,20.58,20.087,20.556,32290,0
2010-12-28,20.644,21.239,20.52,21.208,84814,0
2010-12-29,21.281,21.371,20.969,21.086,40862,0
2010-12-30,21.079,21.15,20.843,20.889,24590,0
2010-12-31,20.754,20.777,19.908,19.986,62412,0
2011-01-03,20.368,20.974,20.18,20.832,59941,0
2011-01-04,20.832,21.012,19.859,19.968,51616,0
2011-01-05,19.928,20.095,19.734,19.984,74767,0
2011-01-06,19.976,19.984,19.695,19.797,36583,0
2011-01-07,19.741,19.797,18.924,19.265,32019,0
2011-01-10,19.144,19.176,18.705,19.043,66685,0
2011-01-11,19.144,19.248,18.878,18.995,34904,0
2011-01-12,19.161,19.256,18.841,18.909,57523,0
2011-01-13,18.924,18.995,18.5,18.533,44342,0
2011-01-14,18.492,18.818,18.361,18.657,91830,0
2011-01-18,18.526,18.629,18.362,18.454,45386,0
2011-01-19,18.213,18.463,17.472,17.56,51863,0
2011-01-20,17.388,17.693,17.388,17.569,48347,0
2011-01-21,18.092,18.469,17.654,17.733,70082,0
2011-01-24,17.788,18.429,17.669,18.123,36013,0
2011-01-25,18.002,18.267,17.842,18.213,61929,0
2011-01-26,18.219,19.859,18.204,19.805,303439,0
2011-01-27,19.703,19.774,19.279,19.551,141056,0
2011-01-28,19.521,19.521,18.092,18.437,122710,0
2011-01-31,18.548,18.794,18.151,18.459,79058,0
2011-02-01,18.581,18.902,18.573,18.752,55980,0
2011-02-02,18.657,18.963,18.18,18.259,34289,0
2011-02-03,18.18,18.674,18.1,18.354,164601,0
2011-02-04,18.597,18.826,17.945,18.084,55127,0
2011-02-07,18.045,18.18,17.615,17.89,69673,0
2011-02-08,17.812,17.858,17.522,17.833,31568,0
2011-02-09,17.684,18.628,17.63,18.597,83626,0
2011-02-10,18.407,19.037,18.399,18.723,93748,0
2011-02-11,18.597,19.201,18.597,19.176,51186,0
2011-02-14,19.168,19.536,18.948,18.987,40247,0
2011-02-15,18.864,18.924,18.219,18.308,111885,0
2011-02-16,18.429,18.818,18.37,18.785,35395,0
2011-02-18,18.803,18.934,18.485,18.574,33591,0
2011-02-22,18.196,18.565,17.882,18.053,107875,0
2011-02-23,17.952,18.227,17.106,17.253,124386,0
2011-02-24,17.34,17.756,17.034,17.569,127630,0
2011-02-25,17.788,18.533,17.592,18.493,106753,0
2011-02-28,18.764,18.764,17.653,17.986,98161,0
2011-03-01,18.07,18.415,17.379,17.629,124628,0
2011-03-02,17.621,17.669,17.096,17.584,89527,0
2011-03-03,17.825,18.682,17.817,18.276,68087,0
2011-03-04,18.251,18.251,17.371,17.756,75729,0
2011-03-07,17.833,18.259,16.908,17.285,80170,0
2011-03-08,17.268,18.085,17.173,17.833,37859,0
2011-03-09,17.825,18.108,17.513,17.812,53430,0
2011-03-10,17.448,17.448,16.593,16.796,113505,0
2011-03-11,16.632,16.86,16.42,16.617,85789,0
2011-03-14,16.3,16.632,16.168,16.467,61535,0
2011-03-15,15.908,16.395,15.784,16.2,76362,0
2011-03-16,16.084,16.247,15.578,15.586,97352,0
2011-03-17,15.96,16.024,15.686,15.796,45045,0
2011-03-18,15.995,17.041,15.995,16.333,214710,0
2011-03-21,16.665,16.993,16.168,16.977,117361,0
2011-03-22,17.065,17.465,16.765,17.165,43355,0
2011-03-23,17.113,17.584,16.673,17.497,63965,0
2011-03-24,17.709,17.709,16.954,17.409,79929,0
2011-03-25,17.53,18.172,17.237,17.914,80185,0
2011-03-28,17.905,18.031,17.388,17.417,75934,0
2011-03-29,17.395,17.882,17.324,17.882,67927,0
2011-03-30,17.978,18.243,17.781,18.172,67342,0
2011-03-31,18.073,18.888,18.073,18.819,103150,0
2011-04-01,19.037,19.555,18.95,19.446,82505,0
2011-04-04,19.416,19.493,19.163,19.424,131778,0
2011-04-05,19.32,19.619,19.235,19.391,103634,0
2011-04-06,19.555,20.077,19.477,19.793,114572,0
2011-04-07,19.793,19.871,19.571,19.675,127333,0
2011-04-08,19.778,19.778,19.171,19.424,140896,0
2011-04-11,19.367,19.477,18.872,18.91,96601,0
2011-04-12,18.764,18.867,18.318,18.724,175811,0
2011-04-13,18.865,18.865,18.093,18.309,172164,0
2011-04-14,18.189,18.598,18.054,18.493,139331,0
2011-04-15,18.362,18.606,18.124,18.493,119227,0
2011-04-18,17.994,18.025,17.553,17.732,69869,0
2011-04-19,17.781,17.994,17.395,17.621,97781,0
2011-04-20,18.062,18.172,17.833,18.085,89402,0
2011-04-21,18.292,18.292,17.89,18.116,30637,0
2011-04-25,18.018,18.228,17.825,18.076,50316,0
2011-04-26,18.156,18.82,18.131,18.629,145185,0
2011-04-27,18.644,18.706,18.493,18.674,28864,0
2011-04-28,18.682,18.762,18.116,18.754,94960,0
2011-04-29,20.035,20.437,19.306,19.503,151084,0
2011-05-02,19.438,19.61,18.637,18.865,154745,0
2011-05-03,18.805,18.905,18.66,18.829,236260,0
2011-05-04,18.803,18.934,18.69,18.787,197908,0
2011-05-05,18.576,18.944,18.464,18.764,127446,0
2011-05-06,19.094,19.173,18.716,18.874,255461,0
2011-05-09,18.778,18.82,18.674,18.762,66514,0
2011-05-10,19.139,19.955,18.95,19.675,125528,0
2011-05-11,19.678,19.781,18.78,18.953,66519,0
2011-05-12,18.738,18.77,18.478,18.706,147307,0
2011-05-13,18.716,18.724,17.986,18.054,60033,0
2011-05-16,17.978,17.978,17.629,17.653,104373,0
2011-05-17,17.424,17.448,16.922,17.08,108209,0
2011-05-18,17.165,17.592,17.002,17.268,211848,0
2011-05-19,17.576,17.653,16.993,17.285,109286,0
2011-05-20,17.22,17.22,16.481,16.663,100389,0
2011-05-23,16.42,16.484,15.98,16.254,92812,0
2011-05-24,16.305,17.128,16.252,16.786,208306,0
2011-05-25,16.732,16.937,16.458,16.646,118338,0
2011-05-26,16.582,16.786,16.298,16.671,50553,0
2011-05-27,16.834,16.834,16.567,16.671,65315,0
2011-05-31,16.998,17.921,16.998,17.781,300802,0
2011-06-01,17.795,18.269,17.553,18.062,590277,0
2011-06-02,18.228,18.228,17.152,17.402,134742,0
2011-06-03,16.992,17.195,16.614,16.63,91973,0
2011-06-06,16.591,16.591,15.928,15.977,95545,0
2011-06-07,16.127,16.663,16.056,16.134,93205,0
2011-06-08,16.024,16.352,15.969,16.298,142371,0
2011-06-09,16.409,16.481,16.196,16.237,144556,0
2011-06-10,16.205,16.205,15.481,15.614,95393,0
2011-06-13,15.74,15.85,15.235,15.504,67692,0
2011-06-14,15.724,15.992,15.526,15.913,87531,0
2011-06-15,15.654,15.92,15.542,15.756,125158,0
2011-06-16,15.83,16.455,15.617,16.044,116627,0
2011-06-17,16.127,16.305,15.867,16.056,152374,0
2011-06-20,15.984,16.537,15.826,16.513,62072,0
2011-06-21,16.671,17.394,16.433,17.362,184257,0
2011-06-22,17.299,17.795,17.128,17.128,154773,0
2011-06-23,16.834,17.195,16.489,17.056,258675,0
2011-06-24,17.056,17.095,16.377,16.708,272917,0
2011-06-27,16.671,17.016,16.481,16.945,47783,0
2011-06-28,17.008,17.158,16.708,17.144,70048,0
2011-06-29,17.228,17.228,16.717,17,40295,0
2011-06-30,17.085,17.6,16.95,17.552,88488,0
2011-07-01,17.614,18.077,17.387,17.938,76747,0
2011-07-05,17.897,17.961,17.529,17.7,53772,0
2011-07-06,17.6,17.859,17.455,17.748,84284,0
2011-07-07,18.025,18.109,17.692,17.834,80641,0
2011-07-08,17.521,17.732,17.259,17.684,67598,0
2011-07-11,17.347,17.448,17,17.088,43169,0
2011-07-12,16.975,17.37,16.756,17.187,100623,0
2011-07-13,17.347,17.496,16.906,17.095,101388,0
2011-07-14,17.195,17.355,16.591,16.708,68761,0
2011-07-15,16.802,17.228,16.545,17.164,107430,0
2011-07-18,17.08,17.292,16.701,16.826,73362,0
2011-07-19,16.966,17.536,16.966,17.512,63735,0
2011-07-20,17.56,17.584,17.12,17.584,36790,0
2011-07-21,17.748,17.921,17.394,17.906,68230,0
2011-07-22,17.89,18.124,17.646,18.002,83290,0
2011-07-25,17.621,17.858,17.432,17.521,50377,0
2011-07-26,17.544,17.544,16.99,16.99,28663,0
2011-07-27,16.89,16.89,16.377,16.458,65905,0
2011-07-28,16.51,16.88,16.295,16.357,59532,0
2011-07-29,16.612,16.612,15.791,16.318,62177,0
2011-08-01,16.646,16.677,15.33,15.764,144752,0
2011-08-02,15.617,16.092,15.145,15.161,102124,0
2011-08-03,15.235,15.457,14.605,15.258,65097,0
2011-08-04,14.97,15.609,14.575,14.583,87376,0
2011-08-05,14.826,14.947,13.724,14.605,135422,0
2011-08-08,13.982,14.859,12.732,12.74,194017,0
2011-08-09,13.18,14.866,12.416,14.372,227547,0
2011-08-10,13.779,13.85,13.086,13.133,157275,0
2011-08-11,13.284,14.159,13.15,13.9,183345,0
2011-08-12,13.891,14.096,13.386,13.763,91282,0
2011-08-15,14.03,14.03,13.48,13.923,49052,0
2011-08-16,13.646,13.991,13.43,13.875,144975,0
2011-08-17,14.006,14.213,13.827,13.974,84671,0
2011-08-18,13.386,13.632,13.061,13.488,199448,0
2011-08-19,13.116,13.786,12.981,13.66,138441,0
2011-08-22,14.173,14.173,13.716,13.931,111007,0
2011-08-23,14.079,14.748,13.85,14.701,141839,0
2011-08-24,14.638,15.198,14.434,15.03,48423,0
2011-08-25,15.213,15.213,14.134,14.242,118905,0
2011-08-26,14.134,14.868,13.81,14.828,71800,0
2011-08-29,15.078,16.081,14.954,16.04,112328,0
2011-08-30,15.854,16.21,15.373,16.092,162155,0
2011-08-31,16.501,16.501,15.873,16.198,103202,0
2011-09-01,16.226,16.542,15.545,15.877,141265,0
2011-09-02,15.448,15.669,14.451,14.482,77943,0
2011-09-06,13.826,14.251,13.653,14.19,112948,0
2011-09-07,14.511,15.468,14.396,15.2,166350,0
2011-09-08,14.899,15.169,14.323,14.575,70309,0
2011-09-09,14.373,14.473,13.685,14.11,114206,0
2011-09-12,13.826,14.511,13.826,14.496,96086,0
2011-09-13,14.583,14.907,14.488,14.875,108230,0
2011-09-14,15.001,15.642,14.442,15.292,120611,0
2011-09-15,15.499,15.609,15.088,15.3,66102,0
2011-09-16,15.499,15.577,15.208,15.476,105478,0
2011-09-19,15.308,15.405,14.978,15.238,54419,0
2011-09-20,15.332,15.476,14.868,14.883,96456,0
2011-09-21,14.836,15.001,14.198,14.221,81472,0
2011-09-22,13.582,14.11,13.478,13.891,180209,0
2011-09-23,14.127,14.283,13.803,13.953,79923,0
2011-09-26,14.235,14.235,13.573,13.93,128726,0
2011-09-27,14.259,14.412,13.85,14.095,117308,0
2011-09-28,14.118,14.118,13.429,13.462,117644,0
2011-09-29,13.882,13.965,13.384,13.826,80534,0
2011-09-30,13.57,13.888,13.382,13.402,106912,0
2011-10-03,13.219,13.606,12.712,12.729,168394,0
2011-10-04,12.587,14.356,12.524,14.242,155177,0
2011-10-05,14.348,14.631,14.087,14.29,86117,0
2011-10-06,14.235,14.427,13.997,14.373,82626,0
2011-10-07,14.373,14.481,13.598,13.795,133503,0
2011-10-10,14.038,14.719,13.997,14.711,88691,0
2011-10-11,14.56,15.136,14.551,15.001,67388,0
2011-10-12,15.214,15.214,14.868,15.001,155160,0
2011-10-13,14.868,15.04,14.687,14.978,73844,0
2011-10-14,15.2,15.515,15.08,15.46,69651,0
2011-10-17,15.238,15.277,14.267,14.356,122732,0
2011-10-18,14.481,15.214,14.298,15.096,88146,0
2011-10-19,15.056,15.238,14.283,14.396,66291,0
2011-10-20,14.19,14.481,13.746,14.242,76922,0
2011-10-21,14.883,14.994,14.173,14.527,145744,0
2011-10-24,14.648,15.484,14.38,15.261,183347,0
2011-10-25,15.091,15.091,14.599,14.633,100105,0
2011-10-26,15.001,15.34,14.606,15.23,106439,0
2011-10-27,15.973,17.464,15.784,17.258,203853,0
2011-10-28,17.322,17.529,16.808,16.935,119331,0
2011-10-31,16.597,16.994,16.512,16.519,86597,0
2011-11-01,15.956,16.58,15.665,15.799,113932,0
2011-11-02,16.138,16.161,15.414,15.916,108980,0
2011-11-03,16.166,16.759,15.581,16.633,92414,0
2011-11-04,16.428,16.428,15.533,15.82,94240,0
2011-11-07,15.735,16.085,15.246,15.98,83288,0
2011-11-08,16.218,16.518,15.577,16.455,66503,0
2011-11-09,15.826,16.231,15.019,15.043,97643,0
2011-11-10,15.425,15.518,14.893,15.164,59077,0
2011-11-11,15.422,15.941,15.222,15.884,74721,0
2011-11-14,15.784,15.941,15.292,15.537,74519,0
2011-11-15,15.382,16.295,15.208,16.186,79452,0
2011-11-16,15.948,16.295,15.704,15.807,78001,0
2011-11-17,15.799,15.799,15.261,15.665,79836,0
2011-11-18,15.689,15.776,15.325,15.46,73609,0
2011-11-21,15.096,15.222,14.749,14.764,41855,0
2011-11-22,14.764,14.805,14.127,14.298,52860,0
2011-11-23,14.15,14.173,13.549,13.622,59568,0
2011-11-25,13.516,13.761,13.242,13.242,31700,0
2011-11-28,13.818,13.818,13.013,13.518,267069,0
2011-11-29,13.533,13.762,12.998,13.211,486132,0
2011-11-30,13.971,14.696,13.727,14.641,282793,0
2011-12-01,14.606,14.749,14.259,14.412,84294,0
2011-12-02,14.735,14.735,14.324,14.389,92451,0
2011-12-05,14.56,14.757,14.481,14.694,116051,0
2011-12-06,14.721,14.743,14.332,14.536,67705,0
2011-12-07,14.373,14.712,13.974,14.561,89733,0
2011-12-08,14.307,14.443,14.103,14.173,91189,0
2011-12-09,14.182,14.981,14.166,14.87,94916,0
2011-12-12,14.561,14.608,14.26,14.584,62529,0
2011-12-13,14.512,14.838,13.866,14.006,123038,0
2011-12-14,13.81,13.997,13.436,13.556,72973,0
2011-12-15,13.866,13.93,13.556,13.723,79702,0
2011-12-16,13.723,13.834,13.368,13.581,218396,0
2011-12-19,13.753,13.938,13.209,13.242,72058,0
2011-12-20,13.668,13.99,13.581,13.684,162559,0
2011-12-21,13.621,13.621,13.081,13.597,97869,0
2011-12-22,13.698,13.99,13.692,13.753,78999,0
2011-12-23,13.659,13.923,13.573,13.746,111793,0
2011-12-27,13.684,14.127,13.621,14.014,38483,0
2011-12-28,14.046,14.079,13.501,13.629,105311,0
2011-12-29,13.723,14.054,13.723,13.959,56571,0
2011-12-30,13.794,14.006,13.786,13.826,62789,0
2012-01-03,14.299,14.458,14.243,14.332,79231,0
2012-01-04,14.166,14.365,14.021,14.046,53465,0
2012-01-05,13.882,14.52,13.818,14.443,143860,0
2012-01-06,14.315,14.584,14.206,14.528,80169,0
2012-01-09,14.568,14.649,14.307,14.467,65371,0
2012-01-10,14.743,14.743,14.373,14.49,93071,0
2012-01-11,14.365,14.821,14.365,14.712,65121,0
2012-01-12,14.624,15.147,14.577,15.131,56709,0
2012-01-13,14.934,15.012,14.497,14.758,70000,0
2012-01-17,14.966,14.966,14.649,14.712,54769,0
2012-01-18,14.673,15.114,14.577,15.091,41602,0
2012-01-19,15.114,15.233,14.901,15.106,56186,0
2012-01-20,15.106,15.487,15.019,15.343,39898,0
2012-01-23,15.264,15.425,15.099,15.188,27901,0
2012-01-24,15.012,15.255,14.989,15.211,63932,0
2012-01-25,15.139,15.581,15.043,15.409,68400,0
2012-01-26,15.487,15.677,15.343,15.638,74983,0
2012-01-27,15.715,16.025,15.556,15.812,42920,0
2012-01-30,15.597,15.937,15.597,15.826,48714,0
2012-01-31,16.003,16.068,15.726,16.003,53198,0
2012-02-01,16.198,16.347,15.944,16.239,107399,0
2012-02-02,16.253,16.698,16.009,16.509,72069,0
2012-02-03,17.401,17.575,16.895,17.338,198542,0
2012-02-06,17.33,17.431,16.965,17.005,73765,0
2012-02-07,16.947,16.947,16.654,16.677,44591,0
2012-02-08,16.671,16.771,16.201,16.431,55439,0
2012-02-09,16.496,16.496,16.06,16.21,31230,0
2012-02-10,15.993,16.049,15.669,15.693,49483,0
2012-02-13,15.961,15.977,15.795,15.944,54799,0
2012-02-14,15.873,16.127,15.4,15.677,57634,0
2012-02-15,15.669,15.788,15.249,15.393,68592,0
2012-02-16,15.343,15.944,15.295,15.905,46903,0
2012-02-17,15.969,16.017,15.732,15.977,69191,0
2012-02-21,15.969,16.041,15.556,15.604,38890,0
2012-02-22,15.572,15.732,15.518,15.533,35369,0
2012-02-23,15.456,16.057,15.456,16.057,54890,0
2012-02-24,16.114,16.114,15.797,15.861,37467,0
2012-02-27,16.54,18.564,16.074,16.855,330039,0
2012-02-28,16.633,16.918,16.135,16.294,978278,0
2012-02-29,16.293,16.323,15.306,15.396,149222,0
2012-03-01,15.533,15.597,15.225,15.255,114144,0
2012-03-02,15.25,15.25,14.419,14.758,193592,0
2012-03-05,14.624,14.83,14.397,14.665,93731,0
2012-03-06,14.45,14.664,14.132,14.25,120327,0
2012-03-07,14.258,14.599,14.258,14.435,73136,0
2012-03-08,14.576,14.75,14.38,14.735,78608,0
2012-03-09,14.681,15.211,14.649,14.799,85307,0
2012-03-12,14.774,14.854,14.568,14.712,46980,0
2012-03-13,14.862,14.934,14.599,14.854,94578,0
2012-03-14,14.829,14.951,14.599,14.64,86666,0
2012-03-15,14.599,14.649,14.339,14.481,75972,0
2012-03-16,14.512,14.624,14.339,14.388,107951,0
2012-03-19,14.388,15.019,14.314,14.846,106770,0
2012-03-20,14.664,14.893,14.568,14.664,72468,0
2012-03-21,14.75,14.877,14.583,14.599,29148,0
2012-03-22,14.356,14.536,14.11,14.29,78767,0
2012-03-23,14.323,15.41,14.306,15.336,133378,0
2012-03-26,15.662,16.084,15.574,16.084,168819,0
2012-03-27,16.06,16.06,15.329,15.394,105734,0
2012-03-28,15.457,15.606,15.296,15.449,146622,0
2012-03-29,15.288,15.496,15.18,15.369,112474,0
2012-03-30,15.526,15.526,15.361,15.402,96674,0
2012-04-02,15.344,15.557,15.296,15.48,189532,0
2012-04-03,15.489,15.671,15.378,15.496,148092,0
2012-04-04,15.264,15.434,15.115,15.25,161964,0
2012-04-05,15.204,15.218,15.083,15.132,46280,0
2012-04-09,14.743,14.973,14.728,14.854,83171,0
2012-04-10,14.829,14.909,14.45,14.466,152282,0
2012-04-11,14.681,14.681,14.435,14.583,96957,0
2012-04-12,14.56,14.799,14.56,14.695,63895,0
2012-04-13,14.607,14.607,14.331,14.356,72090,0
2012-04-16,14.473,14.504,14.306,14.388,94520,0
2012-04-17,14.591,14.96,14.497,14.775,71813,0
2012-04-18,14.72,15.542,14.688,14.72,121831,0
2012-04-19,14.735,14.735,14.339,14.512,164760,0
2012-04-20,14.712,14.981,14.615,14.72,153493,0
2012-04-23,14.419,14.649,14.356,14.38,158439,0
2012-04-24,14.38,14.743,14.364,14.576,77171,0
2012-04-25,14.862,14.973,14.75,14.806,53289,0
2012-04-26,14.838,14.87,14.735,14.813,63773,0
2012-04-27,14.664,14.664,13.905,14.258,247786,0
2012-04-30,14.242,14.412,13.972,14.331,125635,0
2012-05-01,14.372,14.736,14.157,14.306,97748,0
2012-05-02,14.132,14.909,14.117,14.838,114295,0
2012-05-03,14.767,14.767,14.339,14.396,108519,0
2012-05-04,14.29,14.29,13.88,13.936,75179,0
2012-05-07,13.872,13.958,13.72,13.751,53911,0
2012-05-08,13.602,14.101,13.578,14.012,78066,0
2012-05-09,13.807,14.052,13.711,13.742,103880,0
2012-05-10,13.871,13.871,13.489,13.52,57328,0
2012-05-11,13.439,13.6,13.331,13.431,75808,0
2012-05-14,13.261,13.466,13.255,13.373,111614,0
2012-05-15,13.317,13.695,13.23,13.65,86412,0
2012-05-16,13.767,14.282,13.767,14.205,161083,0
2012-05-17,14.086,14.314,14.044,14.166,84772,0
2012-05-18,14.14,14.323,13.963,14.109,140367,0
2012-05-21,14.157,14.45,13.929,14.388,101862,0
2012-05-22,14.339,14.339,13.648,13.782,232488,0
2012-05-23,13.64,14.125,13.424,14.116,106129,0
2012-05-24,14.14,14.442,14.035,14.442,73280,0
2012-05-25,14.419,14.584,14.234,14.298,58206,0
2012-05-29,14.458,14.591,14.077,14.282,61093,0
2012-05-30,14.077,14.197,13.854,14.011,62467,0
2012-05-31,14.003,14.18,13.735,14.069,101720,0
2012-06-01,13.719,13.935,13.617,13.68,66465,0
2012-06-04,13.75,14.027,13.609,13.854,55200,0
2012-06-05,13.719,13.823,13.551,13.727,54454,0
2012-06-06,13.719,14.011,13.719,13.995,68689,0
2012-06-07,14.282,14.323,14.035,14.149,70880,0
2012-06-08,14.06,14.489,13.912,14.466,40796,0
2012-06-11,14.673,14.673,14.18,14.205,77495,0
2012-06-12,14.266,14.323,13.944,14.044,67325,0
2012-06-13,13.987,14.234,13.879,14.011,160981,0
2012-06-14,14.077,14.713,14.077,14.665,58776,0
2012-06-15,14.657,14.967,14.536,14.871,127263,0
2012-06-18,14.705,15.028,14.705,14.863,53365,0
2012-06-19,14.936,15.429,14.936,15.182,102845,0
2012-06-20,15.15,15.15,14.814,14.894,141604,0
2012-06-21,14.911,14.952,14.673,14.8,64903,0
2012-06-22,14.919,15.191,14.878,14.998,277410,0
2012-06-25,14.751,14.814,14.665,14.713,216870,0
2012-06-26,14.792,14.878,14.616,14.775,142737,0
2012-06-27,14.696,15.33,14.657,15.315,179182,0
2012-06-28,15.191,15.452,14.767,15.452,339552,0
2012-06-29,15.729,15.943,15.258,15.886,154658,0
2012-07-02,15.809,15.871,15.396,15.698,116456,0
2012-07-03,15.609,15.886,15.561,15.618,87207,0
2012-07-05,15.561,15.594,15.283,15.396,134913,0
2012-07-06,15.22,15.315,15.061,15.125,97170,0
2012-07-09,15.117,15.125,14.974,15.076,177489,0
2012-07-10,15.236,15.29,14.689,14.808,104004,0
2012-07-11,14.808,14.808,14.323,14.435,107717,0
2012-07-12,14.29,14.466,14.18,14.372,62875,0
2012-07-13,14.412,14.887,14.412,14.784,57883,0
2012-07-16,14.767,14.767,14.528,14.536,41038,0
2012-07-17,14.616,14.681,14.323,14.544,57651,0
2012-07-18,14.505,14.729,14.482,14.689,38890,0
2012-07-19,14.713,14.713,14.197,14.205,53289,0
2012-07-20,14.044,14.044,13.464,13.928,198100,0
2012-07-23,13.655,13.854,13.472,13.782,77731,0
2012-07-24,13.83,13.83,13.504,13.64,92341,0
2012-07-25,13.742,13.815,13.56,13.64,61278,0
2012-07-26,13.871,13.871,13.64,13.694,101571,0
2012-07-27,13.75,14.497,13.672,14.212,133529,0
2012-07-30,14.258,14.624,14.25,14.428,99402,0
2012-07-31,14.339,14.689,13.766,13.766,214600,0
2012-08-01,13.83,13.995,13.497,13.52,212626,0
2012-08-02,13.416,13.823,13.386,13.392,101679,0
2012-08-03,13.609,14.125,13.609,13.971,85551,0
2012-08-06,14.019,14.323,14.019,14.109,54371,0
2012-08-07,14.197,14.205,13.727,13.837,59148,0
2012-08-08,13.735,13.887,13.075,13.266,166069,0
2012-08-09,13.291,13.543,13.178,13.504,101937,0
2012-08-10,13.464,13.92,13.464,13.887,101397,0
2012-08-13,13.904,14.616,13.862,14.591,134771,0
2012-08-14,14.681,14.856,14.435,14.705,99623,0
2012-08-15,14.624,14.887,14.624,14.743,104243,0
2012-08-16,14.689,14.911,14.412,14.887,100610,0
2012-08-17,14.856,15.283,14.767,15.228,78405,0
2012-08-20,15.158,15.499,15.021,15.475,76172,0
2012-08-21,15.515,15.801,15.372,15.499,92413,0
2012-08-22,15.445,15.618,15.306,15.436,40605,0
2012-08-23,15.372,15.412,15.167,15.29,53981,0
2012-08-24,15.29,15.886,15.29,15.682,84057,0
2012-08-27,15.729,15.864,15.569,15.682,44722,0
2012-08-28,15.634,16.047,15.536,16.015,150077,0
2012-08-29,16.072,16.549,16.064,16.261,55636,0
2012-08-30,16.11,16.182,15.903,16.072,41604,0
2012-08-31,16.231,16.285,16.024,16.261,73675,0
2012-09-04,16.007,16.38,15.529,16.307,140052,0
2012-09-05,16.436,16.436,16.197,16.315,202286,0
2012-09-06,16.412,17.052,16.347,17.012,132509,0
2012-09-07,17.162,17.379,16.955,17.258,102502,0
2012-09-10,17.283,17.609,17.283,17.387,74868,0
2012-09-11,17.068,17.532,17.068,17.458,59229,0
2012-09-12,17.473,17.81,17.379,17.787,145518,0
2012-09-13,17.897,18.52,17.665,18.143,166917,0
2012-09-14,18.257,18.56,18.257,18.377,103681,0
2012-09-17,18.168,18.495,17.721,18.324,91068,0
2012-09-18,18.331,18.471,17.929,17.995,137519,0
2012-09-19,17.995,17.995,16.97,17.162,226398,0
2012-09-20,17.116,17.548,17.108,17.17,103705,0
2012-09-21,17.387,17.625,17.226,17.362,133633,0
2012-09-24,17.243,17.387,16.987,17.012,106451,0
2012-09-25,17.077,17.434,16.604,16.811,286069,0
2012-09-26,16.827,16.948,16.716,16.818,72588,0
2012-09-27,16.86,16.955,16.62,16.771,74315,0
2012-09-28,16.693,16.86,16.628,16.653,51574,0
2012-10-01,16.747,16.94,16.661,16.732,79110,0
2012-10-02,16.786,16.852,16.596,16.747,58447,0
2012-10-03,16.818,16.86,16.453,16.628,64544,0
2012-10-04,16.677,16.884,16.396,16.794,45054,0
2012-10-05,16.843,17.084,16.684,16.756,54211,0
2012-10-08,16.645,16.786,16.55,16.771,54038,0
2012-10-09,16.756,16.756,16.596,16.628,49064,0
2012-10-10,16.645,16.661,16.477,16.534,56868,0
2012-10-11,16.723,16.723,16.51,16.604,24962,0
2012-10-12,16.604,16.604,16.421,16.477,71658,0
2012-10-15,16.58,16.794,16.486,16.684,51341,0
2012-10-16,16.747,16.884,16.636,16.707,45045,0
2012-10-17,16.7,16.86,16.339,16.58,107519,0
2012-10-18,16.55,16.571,16.293,16.453,98551,0
2012-10-19,16.293,16.62,16.126,16.51,249565,0
2012-10-22,16.51,16.645,16.315,16.421,86650,0
2012-10-23,16.269,16.388,16.117,16.363,74173,0
2012-10-24,16.436,16.494,16.214,16.486,69915,0
2012-10-25,16.67,16.707,16.23,16.51,52992,0
2012-10-26,16.67,16.867,16.276,16.716,109521,0
2012-10-31,16.684,17.028,16.604,16.932,210824,0
2012-11-01,16.916,17.004,16.628,16.955,186643,0
2012-11-02,16.948,17.06,16.636,16.653,124086,0
2012-11-05,16.62,16.924,16.429,16.86,115781,0
2012-11-06,16.693,17.019,16.693,16.892,104019,0
2012-11-07,16.707,16.707,16.315,16.388,148361,0
2012-11-08,16.461,16.477,16.276,16.293,81315,0
2012-11-09,16.181,16.285,15.997,16.014,114533,0
2012-11-12,16.046,16.245,15.862,16.103,105534,0
2012-11-13,15.997,16.276,15.981,15.99,86625,0
2012-11-14,16.005,16.723,15.4,15.425,242501,0
2012-11-15,15.425,15.622,15.293,15.511,99415,0
2012-11-16,15.456,15.582,15.185,15.541,148572,0
2012-11-19,15.75,15.75,15.557,15.679,40777,0
2012-11-20,15.59,15.59,15.128,15.432,132635,0
2012-11-21,15.456,16.054,15.456,16.014,73103,0
2012-11-23,16.109,16.315,16.109,16.315,32985,0
2012-11-26,16.307,16.963,16.261,16.948,123706,0
2012-11-27,16.9,17.539,16.707,17.498,130367,0
2012-11-28,17.434,17.897,17.243,17.779,182559,0
2012-11-29,17.921,17.97,17.665,17.89,95608,0
2012-11-30,17.954,17.987,17.779,17.946,148379,0
2012-12-03,18.656,18.656,18.003,18.04,152372,0
2012-12-04,18.064,18.439,17.962,18.362,240174,0
2012-12-05,18.431,18.633,18.225,18.56,143283,0
2012-12-06,18.61,18.865,18.577,18.678,137249,0
2012-12-07,18.818,18.982,18.601,18.966,91484,0
2012-12-10,19.03,19.326,18.833,19.125,492272,0
2012-12-11,19.301,19.67,19.117,19.637,139353,0
2012-12-12,19.679,19.924,19.365,19.446,216929,0
2012-12-13,19.446,19.783,19.254,19.662,95651,0
2012-12-14,19.718,21.442,19.718,21.263,297385,0
2012-12-17,21.279,21.882,21.24,21.802,339413,0
2012-12-18,21.817,21.817,21.073,21.287,367774,0
2012-12-19,21.24,21.538,21.121,21.328,218122,0
2012-12-20,21.279,21.64,21.279,21.64,235467,0
2012-12-21,21.552,21.722,21.361,21.577,353078,0
2012-12-24,21.56,21.624,21.409,21.593,83410,0
2012-12-26,21.681,21.882,21.538,21.601,112601,0
2012-12-27,21.585,21.817,21.53,21.657,173297,0
2012-12-28,21.577,21.841,21.577,21.632,107191,0
2012-12-31,21.632,22.028,21.568,21.771,249194,0
2013-01-02,22.091,22.654,22.091,22.435,431938,0
2013-01-03,22.219,22.322,21.856,21.978,341775,0
2013-01-04,22.082,22.146,21.907,21.915,185583,0
2013-01-07,22.074,22.514,22.074,22.131,268085,0
2013-01-08,22.195,22.227,21.817,21.924,360504,0
2013-01-09,21.987,22.163,21.841,21.924,330709,0
2013-01-10,22.019,22.138,21.73,21.865,248002,0
2013-01-11,21.915,22.163,21.689,22.041,120487,0
2013-01-14,22.041,22.171,21.763,21.978,237157,0
2013-01-15,21.825,22.033,21.665,21.802,216530,0
2013-01-16,21.809,21.995,21.786,21.89,201738,0
2013-01-17,22.074,22.538,21.841,21.873,303849,0
2013-01-18,21.802,22.122,21.738,22.049,287635,0
2013-01-22,21.987,22.187,21.962,22.041,266623,0
2013-01-23,22.098,22.155,21.948,21.962,402976,0
2013-01-24,22.041,22.339,21.995,22.028,296249,0
2013-01-25,22.082,22.082,21.475,21.491,281007,0
2013-01-28,21.402,21.809,21.402,21.73,652673,0
2013-01-29,21.665,22.138,21.665,22.138,362348,0
2013-01-30,22.041,22.179,21.793,22.122,493359,0
2013-01-31,22.21,22.444,22.019,22.38,286845,0
2013-02-01,22.684,22.916,22.259,22.588,326598,0
2013-02-04,22.235,22.29,20.246,20.262,529600,0
2013-02-05,20.529,22.259,20.337,22.131,451017,0
2013-02-06,21.971,22.028,21.319,21.491,326501,0
2013-02-07,21.451,21.499,21.129,21.129,267865,0
2013-02-08,21.121,21.303,21.016,21.088,275162,0
2013-02-11,21.057,21.552,20.873,21.538,147040,0
2013-02-12,21.515,21.593,21.409,21.417,106958,0
2013-02-13,21.425,21.657,21.409,21.64,130138,0
2013-02-14,21.466,21.833,21.466,21.786,72136,0
2013-02-15,21.89,22.114,21.624,21.978,142102,0
2013-02-19,21.954,22.057,21.689,21.915,497989,0
2013-02-20,21.907,22.298,21.833,22.033,171458,0
2013-02-21,21.978,22.163,21.545,21.698,138794,0
2013-02-22,21.873,21.89,21.64,21.841,117466,0
2013-02-25,21.932,22.114,21.208,21.263,173970,0
2013-02-26,21.311,21.971,21.311,21.924,196762,0
2013-02-27,21.665,22.091,21.665,21.924,118841,0
2013-02-28,21.873,22.074,21.779,22.011,158936,0
2013-03-01,21.89,22.146,21.779,22.138,108767,0
2013-03-04,22.033,22.091,21.593,21.898,84936,0
2013-03-05,21.971,22.082,21.865,21.954,81558,0
2013-03-06,21.962,22.019,21.648,21.987,123565,0
2013-03-07,21.924,21.995,21.754,21.962,68647,0
2013-03-08,22.091,22.098,21.833,21.995,86725,0
2013-03-11,21.954,21.954,21.672,21.763,71163,0
2013-03-12,21.689,21.833,21.56,21.632,102709,0
2013-03-13,21.617,21.794,21.474,21.755,88128,0
2013-03-14,21.794,21.925,21.608,21.849,105563,0
2013-03-15,21.786,21.786,21.352,21.369,162061,0
2013-03-18,21.079,21.254,20.981,21.086,100884,0
2013-03-19,21.102,21.416,20.974,21.301,137981,0
2013-03-20,21.294,21.624,21.119,21.624,153097,0
2013-03-21,21.498,22.1,21.498,21.81,155677,0
2013-03-22,21.849,21.857,21.294,21.529,87723,0
2013-03-25,21.545,21.772,21.394,21.706,77816,0
2013-03-26,21.802,21.841,21.592,21.698,146068,0
2013-03-27,21.698,22.558,21.648,22.454,164293,0
2013-03-28,22.447,22.447,22.076,22.253,152499,0
2013-04-01,22.148,22.293,21.474,21.657,111143,0
2013-04-02,21.779,21.964,20.958,21.055,144283,0
2013-04-03,21.047,21.102,20.37,20.579,172668,0
2013-04-04,20.651,20.682,20.459,20.674,99934,0
2013-04-05,20.307,20.459,20.177,20.299,135987,0
2013-04-08,20.393,20.393,20.008,20.316,120122,0
2013-04-09,20.385,20.492,20.082,20.324,155849,0
2013-04-10,20.346,20.724,20.282,20.682,162248,0
2013-04-11,20.651,20.861,20.459,20.805,84678,0
2013-04-12,20.66,20.846,20.66,20.74,127183,0
2013-04-15,20.707,20.707,20.324,20.34,178827,0
2013-04-16,20.563,20.764,20.401,20.651,140246,0
2013-04-17,20.492,20.707,19.389,19.63,127733,0
2013-04-18,19.68,19.704,19.026,19.229,156208,0
2013-04-19,19.229,19.452,18.898,19.43,118601,0
2013-04-22,19.43,19.548,18.912,19.147,136568,0
2013-04-23,19.254,19.582,19.147,19.508,98249,0
2013-04-24,19.446,19.548,19.341,19.508,57159,0
2013-04-25,19.605,19.88,19.541,19.814,84247,0
2013-04-26,19.905,20.674,19.671,20.451,162551,0
2013-04-29,20.484,20.966,20.484,20.935,116351,0
2013-04-30,20.87,21.16,20.54,20.958,123576,0
2013-05-01,20.901,20.996,19.918,19.934,199137,0
2013-05-02,20.075,20.579,19.896,20.417,84035,0
2013-05-03,20.716,21.127,20.596,20.604,90091,0
2013-05-06,20.57,20.813,20.401,20.492,51346,0
2013-05-07,20.468,20.501,20.177,20.468,43316,0
2013-05-08,20.475,20.475,20.082,20.346,85702,0
2013-05-09,20.378,20.682,20.137,20.611,181636,0
2013-05-10,20.667,21.005,20.611,20.943,79604,0
2013-05-13,20.901,20.901,20.468,20.548,42997,0
2013-05-14,20.517,20.78,20.354,20.757,116151,0
2013-05-15,20.667,20.876,20.492,20.74,86591,0
2013-05-16,20.74,20.74,20.249,20.34,32841,0
2013-05-17,20.37,20.37,19.984,20.362,67748,0
2013-05-20,20.249,20.434,20.033,20.193,96222,0
2013-05-21,20.13,20.674,19.896,20.628,174692,0
2013-05-22,20.674,20.918,19.68,20.025,107915,0
2013-05-23,19.838,20.393,19.711,20.362,96439,0
2013-05-24,20.208,20.401,19.975,20.332,65042,0
2013-05-28,20.604,21.198,20.249,20.644,114496,0
2013-05-29,20.509,20.691,19.808,20.161,80867,0
2013-05-30,20.168,20.434,20.016,20.332,52802,0
2013-05-31,20.162,20.396,19.812,19.836,130787,0
2013-06-03,19.934,20.501,19.573,20.468,174801,0
2013-06-04,20.484,20.674,20.008,20.332,200486,0
2013-06-05,20.29,20.501,19.87,20.316,151811,0
2013-06-06,20.37,20.904,20.37,20.878,123673,0
2013-06-07,21.05,21.097,20.533,20.904,32992,0
2013-06-10,20.895,21.05,20.533,20.991,57401,0
2013-06-11,20.717,20.815,20.393,20.484,32023,0
2013-06-12,20.684,20.684,20.176,20.257,74469,0
2013-06-13,20.2,20.726,20.074,20.613,29196,0
2013-06-14,20.605,20.605,20.185,20.354,47607,0
2013-06-17,20.518,20.726,20.378,20.669,78651,0
2013-06-18,20.726,21.573,20.613,21.398,90178,0
2013-06-19,21.163,21.373,20.822,20.912,64571,0
2013-06-20,20.54,20.597,20.215,20.484,72288,0
2013-06-21,20.533,20.799,20.074,20.75,123292,0
2013-06-24,20.46,20.46,20.088,20.231,60269,0
2013-06-25,20.484,20.484,19.693,20.168,109305,0
2013-06-26,20.274,20.274,19.66,19.669,48642,0
2013-06-27,19.829,20.265,19.741,20.2,62989,0
2013-06-28,22.156,22.156,21.747,21.784,174806,0
2013-07-01,19.878,20.049,19.491,19.775,53213,0
2013-07-02,19.933,20.661,19.878,20.653,69520,0
2013-07-03,20.493,21.146,20.493,21.105,32973,0
2013-07-05,21.421,21.606,21.066,21.59,74989,0
2013-07-08,21.67,22.002,21.614,21.914,98827,0
2013-07-09,21.978,22.132,21.728,21.962,68311,0
2013-07-10,21.897,22.252,21.719,22.189,42452,0
2013-07-11,22.398,22.989,22.341,22.664,83344,0
2013-07-12,22.584,22.956,22.51,22.759,47390,0
2013-07-15,22.714,22.883,22.324,22.407,69280,0
2013-07-16,22.485,22.485,21.914,22.019,77214,0
2013-07-17,22.139,22.139,21.889,22.002,42700,0
2013-07-18,22.002,22.18,21.986,22.042,52682,0
2013-07-19,22.028,22.028,21.807,21.947,72592,0
2013-07-22,21.947,22.049,21.832,21.962,89185,0
2013-07-23,21.986,22.049,21.629,21.947,93403,0
2013-07-24,22.033,22.033,21.016,21.139,53421,0
2013-07-25,21.042,21.512,21.033,21.462,124936,0
2013-07-26,21.234,21.234,20.46,21.171,98527,0
2013-07-29,21.057,21.194,20.54,20.621,52634,0
2013-07-30,20.782,20.799,19.733,19.91,113003,0
2013-07-31,19.948,20.074,19.32,19.426,169131,0
2013-08-01,19.693,20.024,19.595,19.982,66071,0
2013-08-02,19.948,20.34,19.619,20.274,78778,0
2013-08-05,20.176,20.726,20.144,20.605,121862,0
2013-08-06,20.597,20.597,20.082,20.223,52428,0
2013-08-07,20.113,20.855,20.024,20.588,68360,0
2013-08-08,20.774,20.782,20.248,20.385,62235,0
2013-08-09,20.385,20.815,20.34,20.518,69432,0
2013-08-12,20.385,20.564,20.24,20.484,59688,0
2013-08-13,20.484,20.484,19.878,20.007,64116,0
2013-08-14,19.948,19.948,18.847,19.419,136638,0
2013-08-15,19.167,19.167,18.642,18.706,84934,0
2013-08-16,18.579,18.901,18.579,18.681,55185,0
2013-08-19,18.689,18.763,18.376,18.562,128942,0
2013-08-20,18.626,18.923,18.626,18.814,107949,0
2013-08-21,18.78,19.102,18.665,18.876,65386,0
2013-08-22,18.876,19.266,18.772,19.125,105332,0
2013-08-23,19.125,19.125,18.423,18.553,139196,0
2013-08-26,18.611,18.876,18.455,18.536,43172,0
2013-08-27,18.288,18.603,18.06,18.173,131419,0
2013-08-28,18.207,18.553,18.06,18.376,63080,0
2013-08-29,18.322,18.587,18.255,18.545,103697,0
2013-08-30,20.352,20.523,19.916,20.052,242768,0
2013-09-03,18.298,18.298,17.679,18.06,345766,0
2013-09-04,18.108,19.974,18.06,18.306,1168706,0
2013-09-05,18.37,19.122,18.338,19.091,96791,0
2013-09-06,19.23,19.511,18.659,19.374,154594,0
2013-09-09,19.511,19.708,19.383,19.685,57320,0
2013-09-10,19.845,19.845,19.13,19.503,75265,0
2013-09-11,19.511,19.887,19.408,19.774,100934,0
2013-09-12,19.774,19.774,19.44,19.668,68488,0
2013-09-13,19.79,19.887,19.318,19.44,48448,0
2013-09-16,19.701,19.845,19.239,19.496,72159,0
2013-09-17,19.527,19.724,19.448,19.724,51346,0
2013-09-18,19.774,20.154,19.659,20.041,66775,0
2013-09-19,20.137,20.137,19.983,20.122,62454,0
2013-09-20,20.259,20.413,20.217,20.267,117283,0
2013-09-23,20.259,20.372,20.114,20.334,61991,0
2013-09-24,20.334,20.396,20.131,20.275,98202,0
2013-09-25,20.325,20.704,20.089,20.429,87815,0
2013-09-26,20.544,20.704,20.169,20.284,122450,0
2013-09-27,20.131,20.334,20.024,20.267,61866,0
2013-09-30,22.103,22.326,21.936,22.263,118914,0
2013-10-01,20.292,20.529,20.242,20.396,70261,0
2013-10-02,20.242,20.413,20.114,20.284,133077,0
2013-10-03,20.186,20.309,19.878,19.974,77634,0
2013-10-04,19.966,20.396,19.957,20.033,121049,0
2013-10-07,19.79,20.404,19.74,19.798,57085,0
2013-10-08,19.853,19.853,19.4,19.489,63404,0
2013-10-09,19.527,19.812,19.425,19.594,57335,0
2013-10-10,19.878,20.137,19.812,19.878,63995,0
2013-10-11,19.757,20.186,19.463,20.114,60133,0
2013-10-14,20.024,20.325,19.853,20.318,47293,0
2013-10-15,20.292,20.413,20.202,20.309,44369,0
2013-10-16,20.513,20.665,20.284,20.364,77329,0
2013-10-17,20.225,20.47,20.225,20.38,79441,0
2013-10-18,20.6,20.926,20.404,20.876,119424,0
2013-10-21,20.868,21.047,20.567,20.721,144204,0
2013-10-22,20.934,21.177,20.795,20.883,61046,0
2013-10-23,20.737,20.812,20.6,20.696,60660,0
2013-10-24,20.883,20.917,20.463,20.754,51064,0
2013-10-25,21.907,22.021,21.304,21.808,103776,0
2013-10-28,21.955,23.506,21.687,21.808,139971,0
2013-10-29,21.761,22.108,21.518,22.051,138600,0
2013-10-30,22.093,22.117,21.548,21.654,115104,0
2013-10-31,23.773,24.111,23.711,23.824,87518,0
2013-11-01,21.628,21.856,21.233,21.792,163640,0
2013-11-04,21.948,22.538,21.541,22.426,262396,0
2013-11-05,22.642,22.799,22.04,22.549,164394,0
2013-11-06,22.735,22.735,22.417,22.567,90270,0
2013-11-07,22.702,22.808,22.076,22.632,143220,0
2013-11-08,22.651,23.461,22.54,23.377,119650,0
2013-11-11,23.395,23.395,22.924,23.015,25076,0
2013-11-12,22.915,23.29,22.834,23.239,71312,0
2013-11-13,23.084,23.395,23.031,23.395,38272,0
2013-11-14,23.451,23.515,23.203,23.461,67250,0
2013-11-15,23.433,23.833,23.093,23.729,95382,0
2013-11-18,23.816,23.86,23.497,23.807,68326,0
2013-11-19,23.842,23.852,23.584,23.684,84503,0
2013-11-20,23.746,23.842,23.325,23.461,68255,0
2013-11-21,23.584,24.085,23.539,23.746,60403,0
2013-11-22,23.816,24.014,23.72,23.807,106058,0
2013-11-25,23.842,24.023,23.61,23.702,82813,0
2013-11-26,23.675,23.842,23.386,23.567,57879,0
2013-11-27,23.648,24.041,23.506,24.004,130984,0
2013-11-29,24.155,24.264,23.816,24.093,27115,0
2013-12-02,24.031,24.031,23.257,23.532,114051,0
2013-12-03,23.423,23.62,23.281,23.539,53203,0
2013-12-04,23.423,23.423,23.067,23.084,60053,0
2013-12-05,23.119,23.231,23.021,23.128,57439,0
2013-12-06,23.29,23.824,23.29,23.557,103445,0
2013-12-09,23.648,23.666,23.395,23.62,31929,0
2013-12-10,23.648,23.754,23.423,23.451,75885,0
2013-12-11,23.539,23.648,22.951,23.377,66457,0
2013-12-12,23.334,23.807,23.308,23.666,54194,0
2013-12-13,23.791,23.833,23.386,23.729,91761,0
2013-12-16,23.897,24.433,23.897,24.146,154733,0
2013-12-17,24.2,24.433,23.924,24.395,84949,0
2013-12-18,24.405,25.185,24.226,25.141,108233,0
2013-12-19,25.087,25.132,24.37,24.56,120212,0
2013-12-20,24.728,25.123,24.702,24.917,286863,0
2013-12-23,25.105,25.159,24.674,24.9,81473,0
2013-12-24,25.05,25.132,24.818,25.004,28992,0
2013-12-26,25.349,25.427,24.9,24.95,52511,0
2013-12-27,25.069,25.202,24.664,24.935,65998,0
2013-12-30,24.987,25.114,24.611,24.664,74782,0
2013-12-31,24.774,25.105,24.612,24.881,76048,0
2014-01-02,24.827,24.827,24.326,24.504,75704,0
2014-01-03,24.504,24.747,24.423,24.56,50462,0
2014-01-06,24.594,24.756,23.805,23.821,65059,0
2014-01-07,23.967,24.119,23.814,23.94,76526,0
2014-01-08,24.119,24.127,23.626,24.012,175086,0
2014-01-09,24.127,24.629,24.127,24.532,99475,0
2014-01-10,24.576,25.211,24.494,24.629,109945,0
2014-01-13,24.513,24.891,24.245,24.45,69274,0
2014-01-14,24.485,24.987,24.485,24.747,35942,0
2014-01-15,24.747,25.264,24.747,25.095,50426,0
2014-01-16,24.987,25.167,24.664,25.105,72800,0
2014-01-17,25.032,25.357,24.9,25.349,97636,0
2014-01-21,25.489,25.633,24.827,24.995,81220,0
2014-01-22,24.935,25.489,24.845,25.238,75323,0
2014-01-23,25.246,25.311,24.96,25.123,123518,0
2014-01-24,24.9,25.33,24.362,24.532,119028,0
2014-01-27,24.702,24.95,24.362,24.638,146870,0
2014-01-28,24.728,24.801,24.423,24.504,100120,0
2014-01-29,24.362,24.494,23.429,23.78,109799,0
2014-01-30,24.03,24.567,23.78,24.164,109069,0
2014-01-31,23.717,23.968,23.269,23.545,107538,0
2014-02-03,23.382,23.457,22.56,23.226,164391,0
2014-02-04,23.286,23.401,22.723,22.793,175531,0
2014-02-05,22.84,23.041,22.213,22.813,163516,0
2014-02-06,22.947,23.279,22.84,23.115,125667,0
2014-02-07,22.497,23.774,22.317,23.593,172401,0
2014-02-10,23.509,23.671,22.213,22.565,149220,0
2014-02-11,22.689,22.87,22.516,22.709,75374,0
2014-02-12,22.754,22.966,22.432,22.575,67458,0
2014-02-13,22.327,22.653,22.27,22.536,46824,0
2014-02-14,22.565,22.653,22.185,22.594,107138,0
2014-02-18,22.727,23.401,22.727,22.996,83693,0
2014-02-19,22.86,23.125,22.166,22.194,62744,0
2014-02-20,22.241,22.699,22.241,22.488,46829,0
2014-02-21,22.585,22.67,22.156,22.307,49801,0
2014-02-24,22.27,22.986,22.146,22.86,106040,0
2014-02-25,22.86,22.996,22.735,22.908,62388,0
2014-02-26,22.86,23.279,22.86,23.049,47674,0
2014-02-27,23.031,23.185,22.783,22.966,58852,0
2014-02-28,22.996,23.069,22.614,22.889,54302,0
2014-03-03,22.585,23.215,22.423,23.155,100673,0
2014-03-04,23.49,24.364,23.354,23.858,237923,0
2014-03-05,23.745,24.154,23.68,24.117,66370,0
2014-03-06,24.117,24.308,23.641,24.097,46637,0
2014-03-07,24.299,24.364,23.794,24.164,98652,0
2014-03-10,23.946,24.079,23.049,23.297,89301,0
2014-03-11,23.215,23.631,22.86,23.165,188296,0
2014-03-12,23.087,23.234,22.707,22.781,75197,0
2014-03-13,22.936,23.02,22.553,22.642,130488,0
2014-03-14,22.494,23.04,22.42,22.697,152089,0
2014-03-17,22.791,22.916,22.504,22.592,102472,0
2014-03-18,22.622,22.811,22.572,22.743,79296,0
2014-03-19,22.717,22.791,22.333,22.543,56921,0
2014-03-20,22.514,22.697,22.285,22.475,108122,0
2014-03-21,22.494,22.652,22.353,22.457,219422,0
2014-03-24,22.572,22.678,22.266,22.494,104419,0
2014-03-25,22.562,22.697,22.294,22.572,141867,0
2014-03-26,22.781,23.115,22.457,22.612,116571,0
2014-03-27,22.678,22.725,22.475,22.543,71769,0
2014-03-28,22.504,22.936,22.457,22.678,60819,0
2014-03-31,22.717,23.185,22.717,22.975,76967,0
2014-04-01,22.995,23.355,22.839,23.04,133228,0
2014-04-02,23.125,23.335,23.02,23.185,58176,0
2014-04-03,23.135,23.537,22.916,23.078,77348,0
2014-04-04,23.253,23.253,22.791,22.936,124669,0
2014-04-07,22.869,23.215,22.612,23.155,179441,0
2014-04-08,23.205,23.355,23.02,23.155,96790,0
2014-04-09,23.244,23.412,23.003,23.382,66099,0
2014-04-10,23.298,23.402,22.898,23.078,79129,0
2014-04-11,22.898,23.175,22.523,22.916,84380,0
2014-04-14,23.145,23.145,22.642,22.697,125749,0
2014-04-15,22.697,22.801,22.266,22.343,117573,0
2014-04-16,22.504,22.543,22.219,22.343,105652,0
2014-04-17,22.266,22.612,22.266,22.391,103037,0
2014-04-21,22.391,22.494,22.065,22.343,62092,0
2014-04-22,22.401,22.612,22.266,22.494,74102,0
2014-04-23,22.43,22.533,22.009,22.028,98508,0
2014-04-24,21.99,22.104,21.513,22.019,131364,0
2014-04-25,22.592,24.387,22.592,23.604,305251,0
2014-04-28,23.613,23.787,22.075,22.209,329742,0
2014-04-29,22.411,22.523,21.844,21.952,247368,0
2014-04-30,21.894,22.123,21.484,22.028,226598,0
2014-05-01,21.98,22.553,21.616,22.313,233897,0
2014-05-02,22.323,22.622,22.162,22.373,302580,0
2014-05-05,22.294,22.642,22.2,22.612,165231,0
2014-05-06,22.475,22.582,22.065,22.104,103872,0
2014-05-07,22.2,22.343,21.894,22.028,127718,0
2014-05-08,22.123,22.602,21.98,22.247,127394,0
2014-05-09,22.104,22.313,21.817,22.028,77490,0
2014-05-12,22.181,23.643,22.181,23.345,138653,0
2014-05-13,23.145,23.682,23.125,23.491,201246,0
2014-05-14,23.326,23.51,22.771,22.791,99625,0
2014-05-15,22.753,22.965,22.582,22.829,135733,0
2014-05-16,22.771,23.155,22.612,23.107,171374,0
2014-05-19,23.087,23.225,22.839,22.907,107687,0
2014-05-20,22.781,22.781,22.123,22.313,104535,0
2014-05-21,22.343,22.475,22.133,22.209,66567,0
2014-05-22,22.209,22.494,22.085,22.363,106115,0
2014-05-23,22.323,22.475,22.266,22.457,50560,0
2014-05-27,22.582,22.791,22.229,22.449,94273,0
2014-05-28,22.485,22.572,22.266,22.391,91192,0
2014-05-29,22.494,22.632,21.98,22.094,60029,0
2014-05-30,22.2,22.257,21.835,21.924,61496,0
2014-06-02,21.894,21.894,21.456,21.789,90624,0
2014-06-03,21.625,21.673,21.261,21.299,73654,0
2014-06-04,21.252,21.626,21.072,21.505,123525,0
2014-06-05,21.626,22.714,21.417,22.598,97539,0
2014-06-06,22.598,23.095,22.598,22.704,60040,0
2014-06-09,22.628,23.018,22.558,22.856,48443,0
2014-06-10,22.856,22.914,22.539,22.723,40418,0
2014-06-11,22.648,22.648,22.185,22.318,47139,0
2014-06-12,22.166,22.166,21.715,21.828,40652,0
2014-06-13,21.828,21.828,21.369,21.485,55117,0
2014-06-16,21.514,21.8,21.427,21.675,65421,0
2014-06-17,21.715,21.983,21.607,21.946,57031,0
2014-06-18,21.907,22.137,21.715,22.107,51424,0
2014-06-19,22.203,22.338,22.098,22.271,59649,0
2014-06-20,22.223,22.836,22.185,22.664,143549,0
2014-06-23,22.648,22.648,22.166,22.318,69615,0
2014-06-24,22.241,22.74,22.098,22.203,92853,0
2014-06-25,22.022,22.137,21.763,21.954,70969,0
2014-06-26,21.907,21.917,21.559,21.666,59523,0
2014-06-27,21.505,22.694,21.505,22.618,387714,0
2014-06-30,22.491,23.174,22.406,22.885,120725,0
2014-07-01,22.934,23.547,22.934,23.174,115134,0
2014-07-02,23.105,23.402,22.993,23.164,47919,0
2014-07-03,23.307,23.834,23.214,23.712,35817,0
2014-07-07,23.529,23.702,22.846,22.905,85027,0
2014-07-08,22.826,22.895,22.588,22.714,95080,0
2014-07-09,22.74,22.778,22.127,22.251,113390,0
2014-07-10,21.907,22.107,21.724,21.877,107157,0
2014-07-11,21.887,21.974,21.569,21.897,78738,0
2014-07-14,22.175,22.185,21.867,22.166,74119,0
2014-07-15,22.146,22.338,21.818,21.954,65904,0
2014-07-16,22.098,22.098,21.656,21.867,48344,0
2014-07-17,21.743,21.743,21.339,21.437,70672,0
2014-07-18,21.369,21.983,21.252,21.857,63784,0
2014-07-21,21.763,21.867,21.389,21.772,56358,0
2014-07-22,21.897,22.079,21.514,21.617,32227,0
2014-07-23,21.636,21.897,21.389,21.734,47251,0
2014-07-24,21.818,21.937,21.28,21.476,56573,0
2014-07-25,21.023,21.838,20.888,21.129,94861,0
2014-07-28,21.119,21.119,20.685,20.734,109801,0
2014-07-29,20.86,21.215,20.754,21.043,49053,0
2014-07-30,21.158,21.271,20.705,20.821,48522,0
2014-07-31,20.821,20.831,20.342,20.37,99926,0
2014-08-01,20.447,20.496,19.976,20.159,127012,0
2014-08-04,20.159,20.351,19.728,20.131,81086,0
2014-08-05,19.956,20.496,19.918,20.427,108926,0
2014-08-06,20.324,20.947,20.244,20.851,56506,0
2014-08-07,20.975,21.177,20.591,21.023,91762,0
2014-08-08,20.984,21.299,20.918,21.043,60926,0
2014-08-11,21.081,21.617,21.081,21.252,48829,0
2014-08-12,21.167,21.215,20.725,21.081,71817,0
2014-08-13,21.225,21.271,21.072,21.109,33304,0
2014-08-14,21.215,21.329,20.947,21.099,57279,0
2014-08-15,21.329,21.329,20.695,21.043,75590,0
2014-08-18,21.186,21.541,21.099,21.319,46261,0
2014-08-19,21.379,21.685,21.359,21.456,33683,0
2014-08-20,21.398,21.724,21.062,21.476,54656,0
2014-08-21,21.456,21.559,21.003,21.398,45824,0
2014-08-22,21.417,21.589,21.261,21.349,29102,0
2014-08-25,21.523,21.523,21.119,21.349,35059,0
2014-08-26,21.437,21.437,21.099,21.271,41559,0
2014-08-27,21.359,21.389,21.062,21.319,23511,0
2014-08-28,21.195,21.234,20.821,21.072,35450,0
2014-08-29,21.195,21.252,20.851,21.062,48900,0
2014-09-02,21.177,21.607,21.062,21.389,114829,0
2014-09-03,21.514,21.656,21.299,21.427,74454,0
2014-09-04,21.523,21.734,21.329,21.456,50949,0
2014-09-05,21.379,21.656,21.309,21.636,41500,0
2014-09-08,21.569,21.589,21.234,21.541,54519,0
2014-09-09,21.466,21.466,21.003,21.081,57710,0
2014-09-10,21.148,21.543,20.907,21.206,71988,0
2014-09-11,21.187,21.38,20.897,21.281,79288,0
2014-09-12,21.34,21.38,20.869,21.043,43916,0
2014-09-15,21.129,21.196,20.723,20.821,152210,0
2014-09-16,20.772,21.013,20.493,20.628,69194,0
2014-09-17,20.599,20.742,20.377,20.569,62665,0
2014-09-18,20.673,20.772,20.513,20.647,49487,0
2014-09-19,20.673,21.129,20.25,20.762,170440,0
2014-09-22,20.723,20.732,20.473,20.638,54263,0
2014-09-23,20.569,20.713,20.193,20.203,55026,0
2014-09-24,20.23,20.608,19.865,20.136,43997,0
2014-09-25,20.097,20.097,19.498,19.885,50260,0
2014-09-26,19.912,20.221,19.771,20.116,43184,0
2014-09-29,19.894,20.24,19.865,20.164,72816,0
2014-09-30,20.212,20.31,19.912,19.912,94256,0
2014-10-01,19.922,19.981,19.364,19.537,92355,0
2014-10-02,19.489,19.922,19.21,19.845,91369,0
2014-10-03,20.03,20.146,19.799,20.087,95097,0
2014-10-06,20.106,20.31,19.799,20.06,130812,0
2014-10-07,19.981,20.155,19.771,19.808,76170,0
2014-10-08,19.771,20.31,19.771,20.26,83257,0
2014-10-09,20.329,20.348,19.894,19.912,148808,0
2014-10-10,19.932,20.656,19.932,20.174,128907,0
2014-10-13,20.24,20.955,20.06,20.703,105699,0
2014-10-14,20.917,20.917,20.522,20.762,138751,0
2014-10-15,20.464,20.802,20.32,20.608,96355,0
2014-10-16,20.444,20.877,20.24,20.579,87495,0
2014-10-17,20.887,20.907,20.424,20.444,95878,0
2014-10-20,20.405,20.618,20.405,20.55,69965,0
2014-10-21,20.589,21.129,20.55,21.023,40560,0
2014-10-22,21.013,21.177,20.812,20.85,47568,0
2014-10-23,21.062,21.4,21.043,21.158,38617,0
2014-10-24,21.226,21.36,21.072,21.177,36501,0
2014-10-27,21.177,21.226,20.84,20.869,81615,0
2014-10-28,21.033,21.891,21.033,21.881,68225,0
2014-10-29,21.94,22.18,21.727,22.064,75455,0
2014-10-30,21.997,22.364,21.891,22.304,74771,0
2014-10-31,23.184,25.217,22.962,24.6,260106,0
2014-11-03,24.697,24.697,23.234,23.512,136495,0
2014-11-04,23.278,23.578,23.01,23.539,101099,0
2014-11-05,23.8,23.876,23.453,23.606,76206,0
2014-11-06,23.714,23.752,23.433,23.559,55708,0
2014-11-07,23.588,23.597,23.075,23.336,61587,0
2014-11-10,23.393,23.732,23.224,23.732,48186,0
2014-11-11,23.732,23.905,23.666,23.792,92194,0
2014-11-12,23.656,24.108,23.549,24.08,58012,0
2014-11-13,24.146,24.254,23.356,23.453,48126,0
2014-11-14,23.521,23.578,23.224,23.308,63701,0
2014-11-17,23.234,23.626,23.164,23.463,54273,0
2014-11-18,23.588,23.837,23.539,23.606,63988,0
2014-11-19,23.646,23.646,22.662,22.756,75891,0
2014-11-20,22.595,23.224,22.497,23.027,146306,0
2014-11-21,23.433,23.502,23.105,23.298,63756,0
2014-11-24,23.403,23.724,23.403,23.531,118827,0
2014-11-25,23.685,23.847,23.443,23.606,116684,0
2014-11-26,23.675,23.752,23.492,23.531,92515,0
2014-11-28,23.636,23.817,23.075,23.174,47965,0
2014-12-01,23.184,24.493,23.085,24.283,148627,0
2014-12-02,24.33,24.581,24.117,24.427,129369,0
2014-12-03,24.465,24.813,24.264,24.437,136101,0
2014-12-04,24.513,24.562,23.955,24.176,167408,0
2014-12-05,24.35,24.658,24.234,24.572,199794,0
2014-12-08,25.265,25.564,24.91,25.044,325151,0
2014-12-09,24.852,25.688,24.572,25.652,264490,0
2014-12-10,25.632,25.748,25.024,25.044,186117,0
2014-12-11,25.197,25.467,24.975,25.044,155681,0
2014-12-12,24.833,24.955,24.321,24.533,90832,0
2014-12-15,24.735,24.833,23.935,24.387,261047,0
2014-12-16,24.273,24.629,24.195,24.34,243492,0
2014-12-17,24.397,25.154,24.088,25.134,170299,0
2014-12-18,25.53,25.764,24.948,24.997,151434,0
2014-12-19,24.863,25.095,24.611,25.076,334454,0
2014-12-22,25.24,25.472,24.737,24.948,394326,0
2014-12-23,25.191,25.637,24.883,25.589,134800,0
2014-12-24,25.55,25.714,25.309,25.684,49485,0
2014-12-26,25.665,26.237,25.665,25.946,100545,0
2014-12-29,26.044,26.538,25.985,26.393,117865,0
2014-12-30,26.324,26.442,26.112,26.208,113159,0
2014-12-31,26.364,26.412,25.784,25.813,67665,0
2015-01-02,26.005,26.074,25.172,25.656,96228,0
2015-01-05,25.599,26.199,25.443,26.074,216463,0
2015-01-06,26.084,26.266,25.349,25.618,152706,0
2015-01-07,25.862,26.246,25.637,26.199,112819,0
2015-01-08,26.393,26.789,26.228,26.77,226834,0
2015-01-09,26.897,26.964,26.256,26.383,96813,0
2015-01-12,26.383,27.321,26.218,27.12,250650,0
2015-01-13,27.411,27.903,27.011,27.361,158613,0
2015-01-14,27.091,27.351,26.74,27.051,56548,0
2015-01-15,27.186,27.282,26.547,26.789,114864,0
2015-01-16,26.74,27.341,26.74,27.051,85591,0
2015-01-20,27.001,27.401,26.625,26.984,153978,0
2015-01-21,27.011,27.487,26.779,27.11,145498,0
2015-01-22,27.11,27.168,26.654,27.071,133722,0
2015-01-23,27.051,27.091,26.779,26.992,66150,0
2015-01-26,26.877,27.206,26.625,27.206,82395,0
2015-01-27,26.964,27.138,26.837,27.091,99702,0
2015-01-28,27.11,27.11,26.713,26.907,100665,0
2015-01-29,26.867,26.954,26.625,26.907,142883,0
2015-01-30,26.625,26.837,26.074,26.122,114894,0
2015-02-02,26.266,26.731,25.628,26.693,140126,0
2015-02-03,26.847,27.604,26.76,27.292,129882,0
2015-02-04,27.101,27.262,26.519,26.944,131819,0
2015-02-05,26.857,27.534,26.789,27.43,150517,0
2015-02-06,26.586,26.595,24.041,25.358,481602,0
2015-02-09,24.35,25.007,23.943,24.554,388175,0
2015-02-10,24.573,24.698,24.155,24.573,181740,0
2015-02-11,24.514,24.978,24.321,24.737,250396,0
2015-02-12,24.786,25.201,24.678,25.134,140846,0
2015-02-13,25.181,25.443,25.134,25.387,193654,0
2015-02-17,25.415,26.344,25.367,26.044,207298,0
2015-02-18,25.927,26.305,25.823,26.208,127917,0
2015-02-19,26.199,26.635,26.014,26.442,149627,0
2015-02-20,26.47,26.47,25.704,25.794,126075,0
2015-02-23,25.908,26.005,25.424,25.843,113902,0
2015-02-24,25.898,26.529,25.898,26.48,108558,0
2015-02-25,26.412,26.663,26.373,26.635,150481,0
2015-02-26,26.645,26.828,26.509,26.566,52604,0
2015-02-27,26.547,26.586,25.694,25.714,80776,0
2015-03-02,25.665,26.547,25.656,26.529,104939,0
2015-03-03,26.373,26.499,26.112,26.161,130349,0
2015-03-04,25.985,26.112,25.656,26.074,100705,0
2015-03-05,26.074,26.208,25.784,25.995,61146,0
2015-03-06,25.764,26.132,25.589,25.843,106594,0
2015-03-09,25.823,26.132,25.823,26.054,59596,0
2015-03-10,25.898,26.084,25.675,26.005,105558,0
2015-03-11,25.995,26.102,25.869,26.064,98478,0
2015-03-12,26.306,26.734,26.306,26.617,87056,0
2015-03-13,26.666,26.93,26.424,26.802,88083,0
2015-03-16,27.045,27.142,26.394,26.617,112986,0
2015-03-17,26.463,26.587,25.946,26.568,100330,0
2015-03-18,26.444,27.035,26.315,27.025,80369,0
2015-03-19,26.88,27.095,26.597,26.753,58962,0
2015-03-20,26.958,27.211,26.637,27.104,113091,0
2015-03-23,27.142,27.657,27.114,27.53,93024,0
2015-03-24,27.53,27.6,26.939,27.306,69357,0
2015-03-25,27.376,27.396,26.83,26.92,107533,0
2015-03-26,26.811,26.92,26.647,26.743,64725,0
2015-03-27,26.696,26.743,26.374,26.637,48159,0
2015-03-30,26.725,27.58,26.725,27.453,70900,0
2015-03-31,27.453,27.453,26.88,27.035,143136,0
2015-04-01,27.114,27.229,26.597,26.782,121014,0
2015-04-02,26.802,27.015,26.637,26.676,56595,0
2015-04-06,26.482,26.666,26.335,26.587,112882,0
2015-04-07,26.617,26.753,26.247,26.306,63802,0
2015-04-08,26.306,26.315,26.142,26.209,111649,0
2015-04-09,26.142,26.384,25.723,26.034,61059,0
2015-04-10,26.024,26.238,25.861,25.965,53097,0
2015-04-13,25.898,26.257,25.898,26.102,69048,0
2015-04-14,26.112,26.297,25.733,26.102,127186,0
2015-04-15,26.219,26.247,25.995,26.034,114007,0
2015-04-16,26.054,26.277,25.869,26.229,111094,0
2015-04-17,25.985,26.132,25.822,26.044,114735,0
2015-04-20,26.084,26.306,26.014,26.191,97241,0
2015-04-21,26.2,26.597,26.142,26.345,79744,0
2015-04-22,26.345,26.434,26.122,26.257,37285,0
2015-04-23,26.172,26.404,26.044,26.325,45381,0
2015-04-24,26.414,26.444,26.152,26.191,55039,0
2015-04-27,26.182,26.666,25.878,25.955,107017,0
2015-04-28,25.918,26.434,25.898,26.414,77075,0
2015-04-29,26.394,26.404,25.995,26.132,56184,0
2015-04-30,26.044,26.287,25.656,25.822,142931,0
2015-05-01,25.975,26.568,25.49,25.869,104548,0
2015-05-04,26.014,26.454,25.733,25.763,110517,0
2015-05-05,25.753,26.102,25.47,25.812,132331,0
2015-05-06,25.878,26.005,25.646,25.985,68994,0
2015-05-07,26.142,27.346,26.064,27.248,135927,0
2015-05-08,27.306,27.453,27.162,27.306,73163,0
2015-05-11,27.257,27.725,27.229,27.229,91481,0
2015-05-12,27.085,27.396,26.792,27.122,59646,0
2015-05-13,27.122,27.171,26.374,26.404,75325,0
2015-05-14,26.404,26.811,26.404,26.706,55773,0
2015-05-15,26.647,26.734,26.092,26.306,98895,0
2015-05-18,26.424,26.89,26.132,26.676,140256,0
2015-05-19,26.607,26.83,26.414,26.716,74810,0
2015-05-20,26.706,26.958,26.578,26.734,78411,0
2015-05-21,26.666,26.89,26.492,26.734,69150,0
2015-05-22,26.627,26.666,26.219,26.287,79852,0
2015-05-26,26.132,26.325,25.927,26.229,112393,0
2015-05-27,26.142,26.511,25.937,26.424,42087,0
2015-05-28,26.424,26.424,25.918,26.092,132993,0
2015-05-29,26.064,26.355,25.995,26.084,77896,0
2015-06-01,26.219,26.647,26.034,26.355,95917,0
2015-06-02,26.365,26.434,25.955,26.074,108817,0
2015-06-03,26.258,26.58,26.182,26.551,40905,0
2015-06-04,26.307,26.484,25.955,26.182,33626,0
2015-06-05,26.034,26.248,25.841,26.191,41520,0
2015-06-08,26.054,26.316,26.034,26.21,56488,0
2015-06-09,26.172,26.288,25.917,26.172,37867,0
2015-06-10,26.22,26.873,26.22,26.464,67756,0
2015-06-11,26.474,26.474,26.21,26.415,21269,0
2015-06-12,26.258,26.445,26.2,26.366,33523,0
2015-06-15,26.2,26.316,25.877,26.22,57001,0
2015-06-16,26.182,26.58,25.946,26.405,53720,0
2015-06-17,26.523,26.523,26.142,26.258,40290,0
2015-06-18,26.356,26.824,26.248,26.718,82732,0
2015-06-19,26.805,27.205,26.698,27.108,91138,0
2015-06-22,27.185,27.488,27.146,27.351,38138,0
2015-06-23,27.439,27.546,27.175,27.311,48002,0
2015-06-24,27.175,27.321,26.824,26.893,58230,0
2015-06-25,26.893,27.108,26.824,27.099,66740,0
2015-06-26,27.185,27.546,26.951,27.448,169052,0
2015-06-29,27.321,27.341,26.336,26.425,51361,0
2015-06-30,26.503,26.56,26.034,26.445,93421,0
2015-07-01,26.57,26.833,26.092,26.142,71864,0
2015-07-02,26.22,26.494,25.851,26.405,113692,0
2015-07-06,26.298,26.541,26.064,26.415,46954,0
2015-07-07,26.474,26.474,25.851,26.034,80273,0
2015-07-08,25.851,25.955,25.575,25.672,117588,0
2015-07-09,25.946,26.102,25.508,25.752,85912,0
2015-07-10,26.024,26.405,26.024,26.366,38446,0
2015-07-13,26.366,26.658,26.239,26.58,47262,0
2015-07-14,26.629,26.727,26.513,26.658,36415,0
2015-07-15,26.629,26.629,26.142,26.2,33810,0
2015-07-16,26.248,26.619,26.191,26.316,32395,0
2015-07-17,26.316,26.316,26.044,26.23,39880,0
2015-07-20,26.172,26.307,25.851,25.955,59052,0
2015-07-21,25.965,26.2,25.712,25.821,33933,0
2015-07-22,25.722,26.014,25.662,25.752,42033,0
2015-07-23,25.841,25.936,25.137,25.205,43162,0
2015-07-24,25.118,25.118,24.561,24.619,58846,0
2015-07-27,24.649,24.904,24.464,24.786,49824,0
2015-07-28,24.894,24.923,24.474,24.767,39265,0
2015-07-29,24.678,25.108,24.678,24.767,44391,0
2015-07-30,24.454,24.99,24.395,24.678,90115,0
2015-07-31,25.526,28.824,25.526,27.967,161161,0
2015-08-03,27.967,28.697,27.967,28.219,248629,0
2015-08-04,28.229,28.697,28.121,28.249,61613,0
2015-08-05,28.365,28.522,28.006,28.279,77811,0
2015-08-06,28.259,28.532,28.17,28.199,81768,0
2015-08-07,28.015,28.229,27.526,27.673,84885,0
2015-08-10,27.721,28.072,27.673,28.053,67253,0
2015-08-11,27.76,28.249,27.673,28.219,47750,0
2015-08-12,27.947,28.15,27.635,27.808,44800,0
2015-08-13,27.741,27.997,27.526,27.566,47570,0
2015-08-14,27.468,27.878,27.401,27.546,76581,0
2015-08-17,27.42,28.101,27.42,28.081,76479,0
2015-08-18,27.997,28.062,27.78,27.967,42442,0
2015-08-19,27.741,27.957,27.42,27.673,29627,0
2015-08-20,27.468,27.488,26.718,26.736,42238,0
2015-08-21,26.425,27.166,26.142,26.775,119332,0
2015-08-24,25.42,26.883,25.382,26.494,120418,0
2015-08-25,27.205,27.205,26.415,26.56,150190,0
2015-08-26,27.079,27.156,26.278,26.619,111128,0
2015-08-27,26.688,27.411,26.258,27.253,116256,0
2015-08-28,27.146,27.43,26.589,27.233,61512,0
2015-08-31,27.089,27.272,26.346,26.668,62332,0
2015-09-01,26.346,26.629,25.712,25.887,63358,0
2015-09-02,26.172,26.336,25.897,26.278,51875,0
2015-09-03,26.385,26.698,26.239,26.474,62536,0
2015-09-04,26.102,26.366,25.936,26.132,32806,0
2015-09-08,26.415,26.736,26.346,26.589,61717,0
2015-09-09,26.914,27.324,26.874,27.081,97342,0
2015-09-10,26.962,27.706,26.962,27.619,57781,0
2015-09-11,27.414,27.677,27.364,27.667,41062,0
2015-09-14,27.649,27.745,27.491,27.55,13891,0
2015-09-15,27.53,27.922,27.226,27.833,28190,0
2015-09-16,27.883,28.107,27.735,28.03,55260,0
2015-09-17,28.039,28.43,28.039,28.275,52984,0
2015-09-18,27.952,28.371,27.952,28.196,99385,0
2015-09-21,28.353,28.676,28.235,28.38,65065,0
2015-09-22,28.166,28.334,28.011,28.186,47497,0
2015-09-23,28.215,28.4,28.087,28.225,28907,0
2015-09-24,28.176,28.42,28.02,28.275,109904,0
2015-09-25,28.509,29.126,28.156,28.549,97342,0
2015-09-28,28.549,28.549,28.02,28.186,85069,0
2015-09-29,28.255,28.46,28.039,28.334,147188,0
2015-09-30,28.637,28.637,27.56,28.38,216645,0
2015-10-01,28.344,28.598,28.011,28.186,102857,0
2015-10-02,27.823,28.353,27.823,28.255,106534,0
2015-10-05,28.47,29.038,28.344,28.979,98587,0
2015-10-06,29.008,29.283,28.41,28.695,229105,0
2015-10-07,28.725,29.44,28.725,29.224,119303,0
2015-10-08,29.156,29.81,29.077,29.724,111336,0
2015-10-09,29.791,29.958,29.645,29.714,75280,0
2015-10-12,29.754,30.311,29.754,30.095,104338,0
2015-10-13,30.066,30.311,29.714,29.744,84779,0
2015-10-14,29.705,29.849,29.556,29.596,52093,0
2015-10-15,29.744,29.919,29.459,29.665,80590,0
2015-10-16,29.665,30.095,29.556,29.744,63227,0
2015-10-19,29.635,30.017,29.586,29.754,58786,0
2015-10-20,29.773,30.291,29.754,30.242,30671,0
2015-10-21,30.252,30.301,29.576,29.576,42184,0
2015-10-22,29.665,30.252,29.665,30.085,51582,0
2015-10-23,30.252,30.536,30.007,30.507,43819,0
2015-10-26,30.507,30.821,30.487,30.634,91724,0
2015-10-27,30.331,30.428,29.82,29.879,71806,0
2015-10-28,30.546,32.072,30.311,32.014,356171,0
2015-10-29,32.014,32.2,31.289,31.572,191108,0
2015-10-30,31.083,31.562,29.146,29.478,145963,0
2015-11-02,29.43,30.341,29.43,30.301,97831,0
2015-11-03,30.301,30.861,30.252,30.771,87742,0
2015-11-04,30.87,31.309,30.731,31.299,126213,0
2015-11-05,31.319,31.368,30.821,31.035,54953,0
2015-11-06,30.861,31.468,30.681,31.428,68946,0
2015-11-09,31.103,31.221,30.341,30.516,61573,0
2015-11-10,30.507,30.711,30.281,30.497,70784,0
2015-11-11,30.651,30.701,30.183,30.203,39733,0
2015-11-12,29.977,30.115,29.734,29.929,45863,0
2015-11-13,29.734,29.997,29.576,29.616,41471,0
2015-11-16,29.536,29.685,29.302,29.665,54034,0
2015-11-17,29.754,30.321,29.705,30.155,73441,0
2015-11-18,30.164,30.671,30.017,30.651,50867,0
2015-11-19,30.605,30.605,29.929,30.056,31869,0
2015-11-20,30.261,30.398,30.056,30.203,48415,0
2015-11-23,30.056,30.155,29.869,29.987,41981,0
2015-11-24,29.81,30.095,29.586,30.056,35136,0
2015-11-25,29.958,30.095,29.849,29.879,37180,0
2015-11-27,29.754,30.487,29.754,30.477,20530,0
2015-11-30,30.428,30.497,30.037,30.222,58529,0
2015-12-01,30.232,30.507,30.047,30.379,46071,0
2015-12-02,30.311,30.575,30.115,30.164,39059,0
2015-12-03,30.311,30.428,29.734,29.83,42960,0
2015-12-04,29.839,30.477,29.839,30.212,70580,0
2015-12-07,30.35,30.691,29.889,30.585,79875,0
2015-12-08,30.447,31.269,30.311,31.173,129221,0
2015-12-09,31.113,31.661,30.985,31.015,101735,0
2015-12-10,30.935,31.015,30.369,30.691,65576,0
2015-12-11,30.212,30.388,29.685,29.987,62001,0
2015-12-14,29.899,30.232,29.205,29.37,81795,0
2015-12-15,29.459,29.606,28.862,29.321,72420,0
2015-12-16,29.537,29.567,29.017,29.567,55787,0
2015-12-17,29.557,29.696,28.929,29.195,51307,0
2015-12-18,29.027,29.155,28.751,28.801,189657,0
2015-12-21,28.938,29.057,27.828,28.645,46319,0
2015-12-22,28.645,28.81,28.321,28.791,31260,0
2015-12-23,28.978,28.978,28.407,28.751,26875,0
2015-12-24,28.703,29.032,28.703,28.801,15587,0
2015-12-28,28.635,28.82,28.387,28.781,44497,0
2015-12-29,28.89,29.135,28.684,28.83,37495,0
2015-12-30,28.723,28.771,28.162,28.192,170727,0
2015-12-31,28.192,28.261,27.72,27.73,112433,0
2016-01-04,27.445,27.534,26.287,26.464,145417,0
2016-01-05,26.59,26.758,25.777,26.306,207592,0
2016-01-06,26.218,29.017,26.218,27.749,277278,0
2016-01-07,27.317,28.221,27.093,27.937,254931,0
2016-01-08,27.937,28.447,27.544,27.878,193243,0
2016-01-11,28.016,28.351,27.681,28.064,92804,0
2016-01-12,28.152,28.231,27.71,28.093,115200,0
2016-01-13,28.192,28.206,27.427,27.72,134971,0
2016-01-14,27.888,28.026,27.465,27.749,67630,0
2016-01-15,27.248,27.288,26.345,27.278,127097,0
2016-01-19,27.534,27.818,27.298,27.604,124097,0
2016-01-20,27.377,27.74,26.807,27.633,114717,0
2016-01-21,27.643,27.652,27.013,27.258,95994,0
2016-01-22,27.544,28.016,27.357,27.594,98295,0
2016-01-25,27.594,27.594,27.112,27.161,41390,0
2016-01-26,27.2,27.907,27.093,27.868,65208,0
2016-01-27,27.838,27.848,27.238,27.387,71556,0
2016-01-28,27.564,27.957,27.367,27.917,80768,0
2016-01-29,28.083,28.958,28.083,28.948,122075,0
2016-02-01,28.674,28.674,28.123,28.172,68515,0
2016-02-02,28.026,28.496,27.554,27.74,44527,0
2016-02-03,27.967,27.967,27.053,27.357,52679,0
2016-02-04,27.307,27.465,26.936,27.238,80539,0
2016-02-05,28.291,28.291,26.011,26.149,211830,0
2016-02-08,25.882,26.267,25.442,26.188,156534,0
2016-02-09,26.081,26.444,25.826,26.335,74140,0
2016-02-10,26.533,26.777,26.335,26.62,74599,0
2016-02-11,26.208,26.61,26.066,26.533,74278,0
2016-02-12,26.896,27.151,26.513,27.013,75980,0
2016-02-16,27.248,27.73,27.013,27.2,67999,0
2016-02-17,27.367,27.514,26.768,26.787,67214,0
2016-02-18,26.777,27.161,26.64,26.679,56061,0
2016-02-19,26.679,27.161,26.533,26.679,46134,0
2016-02-22,26.816,27.122,26.552,26.63,64665,0
2016-02-23,26.503,26.876,26.494,26.503,62557,0
2016-02-24,26.287,26.777,26.109,26.768,47111,0
2016-02-25,26.846,27.073,26.6,27.073,37818,0
2016-02-26,27.063,27.534,26.768,27.475,63155,0
2016-02-29,27.749,28.341,27.749,27.858,147753,0
2016-03-01,27.977,28.84,27.957,28.771,250507,0
2016-03-02,28.771,28.948,28.341,28.81,96964,0
2016-03-03,28.771,29.115,28.476,28.978,126655,0
2016-03-04,29.017,29.165,28.496,28.586,61979,0
2016-03-07,28.457,29.195,28.417,28.83,70814,0
2016-03-08,28.615,28.781,28.36,28.506,77053,0
2016-03-09,28.615,28.891,28.28,28.811,54752,0
2016-03-10,28.901,28.98,27.886,27.955,39107,0
2016-03-11,28.043,28.359,27.935,28.25,45384,0
2016-03-14,28.24,28.605,28.04,28.092,38674,0
2016-03-15,28.062,28.062,27.62,27.707,46243,0
2016-03-16,27.658,27.886,27.343,27.826,44564,0
2016-03-17,27.806,28.665,27.806,28.615,74862,0
2016-03-18,28.772,28.98,28.33,28.35,102754,0
2016-03-21,28.35,28.35,27.846,27.985,361220,0
2016-03-22,27.836,28.26,27.776,28.014,41026,0
2016-03-23,28.053,28.053,27.649,27.846,52674,0
2016-03-24,27.678,28.057,27.64,27.856,49642,0
2016-03-28,27.846,28.191,27.707,28.132,38747,0
2016-03-29,28.397,28.99,28.26,28.93,68840,0
2016-03-30,28.851,29.413,28.851,29.049,74748,0
2016-03-31,29.286,29.286,28.675,28.743,180244,0
2016-04-01,28.586,29.276,28.586,29.187,51704,0
2016-04-04,29.247,29.286,28.802,29.087,50748,0
2016-04-05,28.871,29.512,28.704,28.871,66503,0
2016-04-06,28.841,28.881,28.526,28.665,89176,0
2016-04-07,28.476,28.821,28.452,28.576,157025,0
2016-04-08,28.724,29.087,28.536,28.733,62933,0
2016-04-11,28.792,29.117,28.61,28.645,48664,0
2016-04-12,28.724,29.049,28.576,28.694,38117,0
2016-04-13,28.752,29.257,28.694,29.087,53324,0
2016-04-14,29.039,29.247,28.891,29.127,34739,0
2016-04-15,29.039,29.266,28.714,29.107,38802,0
2016-04-18,28.93,29.729,28.92,29.719,74603,0
2016-04-19,29.719,29.778,29.353,29.719,37191,0
2016-04-20,29.611,29.955,29.581,29.906,40776,0
2016-04-21,29.778,29.807,29.571,29.749,45731,0
2016-04-22,29.66,29.896,29.66,29.798,65479,0
2016-04-25,29.817,29.856,29.433,29.837,65414,0
2016-04-26,29.66,30.478,29.66,30.32,54030,0
2016-04-27,30.35,30.448,29.965,30.36,50296,0
2016-04-28,30.409,30.488,30.144,30.192,46780,0
2016-04-29,29.916,29.916,27.561,29.324,199543,0
2016-05-02,29.452,29.994,29.442,29.896,153503,0
2016-05-03,29.65,30.32,29.65,29.994,99745,0
2016-05-04,29.817,30.419,29.817,30.251,113977,0
2016-05-05,30.429,30.468,30.104,30.104,54739,0
2016-05-06,30.104,30.154,29.817,30.104,97224,0
2016-05-09,30.004,30.448,30.004,30.241,35828,0
2016-05-10,30.34,30.635,30.192,30.478,40294,0
2016-05-11,30.527,30.527,30.172,30.448,59824,0
2016-05-12,30.704,30.921,29.846,30.124,62490,0
2016-05-13,30.074,30.134,29.817,29.906,40460,0
2016-05-16,29.984,30.29,29.769,30.104,57502,0
2016-05-17,30.714,30.714,29.324,29.769,117694,0
2016-05-18,29.631,30.251,29.548,30.114,52498,0
2016-05-19,29.896,29.896,29.305,29.67,39383,0
2016-05-20,29.817,30.134,29.778,30.024,60647,0
2016-05-23,30.104,30.163,29.769,29.827,49684,0
2016-05-24,30.074,30.744,30.074,30.744,62322,0
2016-05-25,30.694,30.864,30.34,30.399,36511,0
2016-05-26,30.33,31.04,30.163,31,69315,0
2016-05-27,30.911,31.541,30.754,31.415,60975,0
2016-05-31,31.541,31.541,31.207,31.355,91868,0
2016-06-01,31.395,31.445,31.226,31.365,74082,0
2016-06-02,31.601,31.601,31.207,31.484,71213,0
2016-06-03,31.256,31.616,31.197,31.375,65988,0
2016-06-06,31.306,31.631,31.226,31.435,52237,0
2016-06-07,31.494,31.671,31.256,31.455,64193,0
2016-06-08,31.572,31.91,31.385,31.781,32382,0
2016-06-09,31.781,31.93,31.489,31.791,35938,0
2016-06-10,31.523,31.776,31.266,31.445,33568,0
2016-06-13,31.405,31.89,30.822,31.504,98028,0
2016-06-14,31.316,31.651,31.276,31.562,41919,0
2016-06-15,31.494,31.691,31.236,31.326,90841,0
2016-06-16,31.087,31.087,30.643,31.019,58667,0
2016-06-17,31.087,31.087,30.445,30.524,125383,0
2016-06-20,30.949,31.137,30.702,30.832,36917,0
2016-06-21,30.959,30.959,30.465,30.672,37618,0
2016-06-22,30.812,30.812,30.327,30.652,52073,0
2016-06-23,30.989,31.365,30.672,31.365,59826,0
2016-06-24,30.643,30.979,30.396,30.614,512184,0
2016-06-27,30.277,30.277,29.19,29.496,118830,0
2016-06-28,29.615,30.05,29.165,29.318,123873,0
2016-06-29,29.565,29.886,29.516,29.714,86302,0
2016-06-30,29.832,30.662,29.655,30.652,109332,0
2016-07-01,30.752,30.989,30.07,30.307,57695,0
2016-07-05,30.12,30.217,29.871,30.188,46900,0
2016-07-06,30.198,30.247,29.951,30.15,49054,0
2016-07-07,30.327,30.435,30.12,30.337,42816,0
2016-07-08,30.633,31.475,30.04,31.197,191300,0
2016-07-11,31.197,31.326,30.842,31.078,80389,0
2016-07-12,31.286,31.641,31.039,31.326,129763,0
2016-07-13,31.405,31.572,31.187,31.552,59640,0
2016-07-14,31.87,31.958,31.346,31.365,63239,0
2016-07-15,31.552,31.552,31.137,31.385,43507,0
2016-07-18,31.523,31.552,31.296,31.375,34376,0
2016-07-19,31.415,31.721,31.346,31.621,60990,0
2016-07-20,31.83,32.226,31.514,31.958,57037,0
2016-07-21,31.88,31.978,31.514,31.81,53110,0
2016-07-22,31.721,31.963,31.691,31.731,33723,0
2016-07-25,31.81,31.81,31.355,31.465,38448,0
2016-07-26,31.415,32.007,31.415,31.532,42410,0
2016-07-27,31.701,31.701,31.355,31.641,32107,0
2016-07-28,31.465,31.562,31.207,31.286,62651,0
2016-07-29,32.631,35.42,32.507,34.431,238481,0
2016-08-01,34.47,35.221,34.351,35.201,115182,0
2016-08-02,35.4,35.4,35.023,35.181,74139,0
2016-08-03,35.291,35.291,34.361,35.251,90657,0
2016-08-04,35.171,35.35,34.786,35.083,77704,0
2016-08-05,35.311,35.932,35.143,35.567,69804,0
2016-08-08,35.696,35.903,35.261,35.636,48881,0
2016-08-09,35.567,35.816,35.083,35.527,45712,0
2016-08-10,35.507,35.507,34.865,35.023,77807,0
2016-08-11,35.241,35.33,34.727,35.143,83356,0
2016-08-12,35.093,35.271,34.757,34.975,57399,0
2016-08-15,34.985,35.033,34.381,34.935,82696,0
2016-08-16,34.955,35.567,34.945,35.468,53485,0
2016-08-17,35.41,35.696,35.181,35.301,50157,0
2016-08-18,35.291,35.982,35.113,35.972,48328,0
2016-08-19,35.826,35.883,35.211,35.626,45289,0
2016-08-22,35.459,35.716,35.301,35.696,45842,0
2016-08-23,35.656,35.982,35.483,35.616,66166,0
2016-08-24,35.498,35.607,35.211,35.41,66463,0
2016-08-25,35.251,36.042,35.241,36.032,88469,0
2016-08-26,36.091,36.091,35.35,35.439,50719,0
2016-08-29,35.607,35.726,35.271,35.34,40083,0
2016-08-30,35.261,35.716,35.261,35.706,59584,0
2016-08-31,35.547,35.864,35.161,35.36,50800,0
2016-09-01,35.4,35.696,34.975,35.301,65240,0
2016-09-02,35.557,35.776,35.36,35.577,48632,0
2016-09-06,35.527,35.706,35.123,35.686,64411,0
2016-09-07,35.756,36.033,35.428,35.894,58267,0
2016-09-08,35.836,36.092,35.537,35.914,54285,0
2016-09-09,35.607,35.786,35.225,35.399,77251,0
2016-09-12,35.419,36.013,34.754,35.993,63753,0
2016-09-13,35.796,35.796,34.695,35.071,80863,0
2016-09-14,34.963,35.25,34.743,35.18,42817,0
2016-09-15,35.2,36.122,35.2,36.112,56458,0
2016-09-16,36.192,36.301,35.666,36.212,106732,0
2016-09-19,36.232,36.232,36.003,36.152,52218,0
2016-09-20,36.361,36.361,36.043,36.082,47225,0
2016-09-21,36.321,36.469,36.112,36.39,53489,0
2016-09-22,36.598,36.965,36.4,36.956,280316,0
2016-09-23,36.797,37.302,36.548,36.767,43068,0
2016-09-26,36.588,37.064,36.361,36.886,61008,0
2016-09-27,36.897,37.014,36.588,36.698,52244,0
2016-09-28,36.628,37.53,36.628,37.164,283780,0
2016-09-29,37.203,37.374,36.063,36.429,113960,0
2016-09-30,36.538,36.708,36.311,36.558,96887,0
2016-10-03,36.638,36.638,36.356,36.518,55115,0
2016-10-04,36.439,36.728,35.846,36.003,85878,0
2016-10-05,36.003,36.122,35.602,35.766,105407,0
2016-10-06,35.547,35.696,35.23,35.646,90410,0
2016-10-07,35.527,35.646,34.963,34.963,70313,0
2016-10-10,35.002,35.349,34.704,35.151,52068,0
2016-10-11,34.903,35.151,34.11,34.803,58503,0
2016-10-12,34.953,35.3,34.605,35.051,83936,0
2016-10-13,34.903,35.151,34.655,34.803,79290,0
2016-10-14,35.051,35.2,34.953,35.101,69796,0
2016-10-17,35.051,35.2,35.002,35.051,81112,0
2016-10-18,35.151,35.796,34.953,35.349,120372,0
2016-10-19,35.399,35.448,35.151,35.151,96418,0
2016-10-20,35.002,35.349,34.903,35.151,46717,0
2016-10-21,34.853,35.2,34.803,35.051,37410,0
2016-10-24,35.25,35.696,34.953,35.547,98387,0
2016-10-25,35.448,35.846,35.399,35.746,59790,0
2016-10-26,35.497,36.142,35.497,36.043,102772,0
2016-10-27,36.341,36.341,35.894,35.993,93324,0
2016-10-28,37.679,39.91,37.491,39.564,295845,0
2016-10-31,39.564,41.199,39.018,41.149,221421,0
2016-11-01,41.001,41.249,40.109,40.158,183518,0
2016-11-02,40.256,40.653,39.564,40.306,115383,0
2016-11-03,40.306,40.902,39.86,40.109,110850,0
2016-11-04,40.158,40.604,39.91,40.01,67126,0
2016-11-07,40.356,40.653,40.158,40.505,81043,0
2016-11-08,40.505,40.653,40.208,40.356,63819,0
2016-11-09,40.158,41.149,39.711,41.099,101758,0
2016-11-10,41.398,42.291,40.902,41.893,117812,0
2016-11-11,41.991,43.727,41.893,42.934,137229,0
2016-11-14,43.38,43.629,42.587,42.787,140687,0
2016-11-15,42.587,43.579,42.587,43.43,68867,0
2016-11-16,43.43,43.926,43.233,43.43,110819,0
2016-11-17,43.43,43.727,43.083,43.281,112998,0
2016-11-18,43.43,44.472,43.033,44.372,278283,0
2016-11-21,44.62,44.712,43.976,44.173,84088,0
2016-11-22,44.173,44.472,43.679,44.223,112663,0
2016-11-23,44.272,44.372,43.976,44.124,71943,0
2016-11-25,44.075,44.272,43.727,43.826,80520,0
2016-11-28,43.976,44.173,43.133,43.727,137136,0
2016-11-29,43.926,44.522,43.727,43.976,99640,0
2016-11-30,44.173,44.223,43.233,43.529,80282,0
2016-12-01,43.529,44.173,42.637,42.737,116127,0
2016-12-02,42.787,43.281,42.487,43.083,60853,0
2016-12-05,43.579,44.173,43.529,44.124,101732,0
2016-12-06,44.472,44.768,43.679,44.669,108137,0
2016-12-07,44.768,46.305,44.768,46.207,89512,0
2016-12-08,46.454,46.802,45.463,46.703,122895,0
2016-12-09,46.999,46.999,45.86,46.405,106232,0
2016-12-12,46.405,46.565,45.314,45.611,111778,0
2016-12-13,45.611,45.711,45.067,45.364,73779,0
2016-12-14,45.264,45.562,44.767,44.867,65734,0
2016-12-15,45.066,45.463,44.767,45.165,124583,0
2016-12-16,45.364,45.712,44.817,45.214,696317,0
2016-12-19,45.513,45.712,45.066,45.115,85568,0
2016-12-20,45.115,45.214,44.767,45.165,167156,0
2016-12-21,45.115,45.115,44.47,44.52,67151,0
2016-12-22,44.618,44.667,43.798,43.923,71091,0
2016-12-23,43.923,44.073,43.575,44.023,69330,0
2016-12-27,43.873,44.47,43.873,44.47,45740,0
2016-12-28,44.47,44.47,43.773,43.923,71908,0
2016-12-29,43.973,44.47,43.301,43.675,155040,0
2016-12-30,43.873,43.973,42.731,43.823,76116,0
2017-01-03,44.42,44.967,43.326,43.476,190327,0
2017-01-04,43.625,43.675,42.954,43.128,212030,0
2017-01-05,43.078,43.228,42.631,42.929,128595,0
2017-01-06,42.929,43.526,42.531,43.178,95268,0
2017-01-09,43.276,43.276,42.383,42.681,134220,0
2017-01-10,42.829,43.376,42.781,43.276,201206,0
2017-01-11,43.276,44.569,43.028,44.47,117667,0
2017-01-12,44.42,44.52,43.575,44.47,98837,0
2017-01-13,44.717,45.165,44.42,45.115,68062,0
2017-01-17,44.817,44.917,44.42,44.569,122938,0
2017-01-18,44.52,44.967,44.27,44.867,118957,0
2017-01-19,44.917,44.917,44.023,44.17,85154,0
2017-01-20,44.073,44.295,43.973,44.023,61409,0
2017-01-23,44.073,44.364,43.773,43.923,50984,0
2017-01-24,43.973,44.22,43.723,44.122,88166,0
2017-01-25,44.32,44.618,43.973,44.32,78936,0
2017-01-26,44.32,44.32,43.575,43.923,88022,0
2017-01-27,44.023,44.023,43.553,43.723,59097,0
2017-01-30,43.326,43.326,42.731,43.078,143570,0
2017-01-31,42.979,43.723,42.666,43.575,92060,0
2017-02-01,43.923,43.973,43.228,43.773,75333,0
2017-02-02,43.625,43.773,43.028,43.276,57502,0
2017-02-03,43.426,44.073,43.276,43.575,87036,0
2017-02-06,43.376,43.625,42.731,42.781,123228,0
2017-02-07,42.829,43.028,42.383,42.681,123675,0
2017-02-08,42.481,42.979,42.134,42.929,172251,0
2017-02-09,42.731,43.773,42.731,43.575,92114,0
2017-02-10,44.122,46.706,43.575,46.656,227216,0
2017-02-13,47.003,47.799,46.805,47.352,211466,0
2017-02-14,47.103,47.103,46.407,46.456,140337,0
2017-02-15,46.407,47.302,46.357,47.202,96033,0
2017-02-16,47.202,47.252,46.755,47.153,54157,0
2017-02-17,47.003,47.252,46.556,46.953,92677,0
2017-02-21,46.953,47.302,46.805,47.153,86419,0
2017-02-22,47.103,47.6,47.053,47.55,66185,0
2017-02-23,47.649,47.997,47.352,47.6,80291,0
2017-02-24,47.4,47.649,47.252,47.6,51978,0
2017-02-27,47.4,47.45,46.953,47.153,132366,0
2017-02-28,47.003,47.252,46.854,46.904,132245,0
2017-03-01,47.302,47.425,46.953,47.202,100038,0
2017-03-02,47.103,47.103,46.556,46.755,69687,0
2017-03-03,46.606,46.706,46.159,46.656,73181,0
2017-03-06,46.357,46.407,45.761,46.259,62268,0
2017-03-07,46.209,46.357,45.562,45.761,67674,0
2017-03-08,45.761,45.96,45.263,45.612,75633,0
2017-03-09,45.512,45.612,44.267,44.267,108195,0
2017-03-10,44.367,44.708,44.069,44.417,72980,0
2017-03-13,44.417,44.915,44.118,44.815,74367,0
2017-03-14,45.014,45.662,44.517,44.566,56379,0
2017-03-15,44.715,45.164,44.566,45.064,78574,0
2017-03-16,45.114,45.413,44.965,45.313,58578,0
2017-03-17,45.064,45.96,45.014,45.91,223371,0
2017-03-20,46.01,46.216,45.313,45.512,91463,0
2017-03-21,45.662,45.811,45.164,45.313,135785,0
2017-03-22,45.263,45.512,44.118,44.616,146199,0
2017-03-23,44.566,45.213,44.367,44.865,76302,0
2017-03-24,44.865,45.263,44.367,44.665,82097,0
2017-03-27,44.069,45.064,44.069,44.965,64123,0
2017-03-28,44.715,44.965,44.616,44.815,125259,0
2017-03-29,44.715,44.765,44.267,44.715,62409,0
2017-03-30,44.665,44.815,44.367,44.616,92404,0
2017-03-31,44.616,45.064,44.417,45.014,102670,0
2017-04-03,45.014,45.263,43.471,43.521,81038,0
2017-04-04,43.421,44.217,43.346,44.118,114358,0
2017-04-05,44.217,44.517,43.222,43.421,105473,0
2017-04-06,43.521,43.819,42.774,43.67,75699,0
2017-04-07,43.57,43.969,43.321,43.521,148141,0
2017-04-10,43.57,43.969,43.122,43.172,46938,0
2017-04-11,43.222,43.869,42.949,43.819,50619,0
2017-04-12,43.719,43.719,43.072,43.271,49399,0
2017-04-13,43.222,43.222,42.823,42.823,49170,0
2017-04-17,42.823,43.371,42.823,43.371,38692,0
2017-04-18,43.172,43.521,42.873,43.521,56678,0
2017-04-19,43.471,44.217,43.471,43.819,61792,0
2017-04-20,44.069,44.865,43.969,44.865,108362,0
2017-04-21,44.865,45.462,44.217,44.367,129484,0
2017-04-24,44.965,45.164,44.467,44.566,62364,0
2017-04-25,44.715,45.712,44.616,45.512,78316,0
2017-04-26,45.562,46.21,45.363,45.96,106265,0
2017-04-27,46.06,46.358,45.213,45.91,81217,0
2017-04-28,48.301,48.649,44.417,45.014,164562,0
2017-05-01,44.965,45.462,44.467,45.413,70821,0
2017-05-02,45.462,45.712,45.014,45.263,75655,0
2017-05-03,45.014,45.114,44.069,44.616,97051,0
2017-05-04,44.765,44.765,43.521,43.769,109505,0
2017-05-05,44.019,44.019,42.574,43.122,144873,0
2017-05-08,43.172,43.521,42.923,43.172,107814,0
2017-05-09,43.321,43.969,43.271,43.719,106781,0
2017-05-10,43.67,43.869,43.371,43.57,59011,0
2017-05-11,43.471,44.467,43.222,44.367,137516,0
2017-05-12,44.118,44.118,42.973,43.122,85726,0
2017-05-15,43.371,43.869,43.311,43.57,68195,0
2017-05-16,43.67,43.919,43.371,43.719,72088,0
2017-05-17,43.222,43.222,42.624,42.674,95454,0
2017-05-18,42.524,42.973,41.878,42.724,61527,0
2017-05-19,42.674,42.973,42.226,42.873,81640,0
2017-05-22,42.923,43.769,42.817,43.222,45058,0
2017-05-23,43.271,43.371,42.973,43.122,67054,0
2017-05-24,43.122,43.62,43.072,43.122,44148,0
2017-05-25,43.471,43.57,43.072,43.271,49529,0
2017-05-26,43.172,43.371,42.948,43.222,46951,0
2017-05-30,43.172,43.521,43.022,43.471,47444,0
2017-05-31,43.57,44.07,43.421,44.07,103349,0
2017-06-01,44.219,44.718,43.82,44.668,58670,0
2017-06-02,44.768,46.016,44.768,45.816,105866,0
2017-06-05,45.766,45.816,45.168,45.367,83548,0
2017-06-06,45.068,45.417,44.569,45.217,81578,0
2017-06-07,45.168,45.467,44.968,45.467,46612,0
2017-06-08,45.467,45.966,45.267,45.766,67157,0
2017-06-09,46.016,46.515,45.716,46.415,74880,0
2017-06-12,46.315,46.914,46.016,46.216,40464,0
2017-06-13,46.365,46.515,46.016,46.265,33567,0
2017-06-14,46.116,46.216,45.567,46.116,45642,0
2017-06-15,45.567,46.265,45.567,46.216,50937,0
2017-06-16,45.766,46.116,45.766,46.066,113720,0
2017-06-19,46.166,46.315,45.866,46.216,71920,0
2017-06-20,46.116,46.315,45.766,45.916,48327,0
2017-06-21,46.116,46.166,45.467,45.716,50104,0
2017-06-22,45.667,45.966,44.818,45.317,104517,0
2017-06-23,45.417,46.465,45.417,46.166,167857,0
2017-06-26,46.265,46.565,45.941,46.216,142127,0
2017-06-27,46.166,47.064,45.766,46.116,137715,0
2017-06-28,46.365,47.413,46.166,47.413,56741,0
2017-06-29,47.363,47.363,46.315,46.814,51824,0
2017-06-30,46.765,47.513,46.565,47.164,61866,0
2017-07-03,47.214,47.413,46.765,47.114,31502,0
2017-07-05,47.114,47.114,46.615,46.765,102259,0
2017-07-06,46.465,46.665,45.966,46.465,97393,0
2017-07-07,46.565,47.663,46.365,47.563,36325,0
2017-07-10,47.463,47.763,47.014,47.613,114469,0
2017-07-11,47.563,47.713,46.565,46.665,68850,0
2017-07-12,46.914,47.513,46.665,47.214,49037,0
2017-07-13,47.164,47.413,46.565,47.363,54207,0
2017-07-14,47.363,48.711,47.363,48.212,116412,0
2017-07-17,47.962,48.062,47.214,47.863,82325,0
2017-07-18,47.813,48.861,46.864,48.561,158730,0
2017-07-19,48.761,49.01,48.412,48.811,48576,0
2017-07-20,48.761,49.46,48.412,49.26,86057,0
2017-07-21,49.659,49.709,48.861,49.21,103609,0
2017-07-24,49.26,49.41,48.212,49.06,175575,0
2017-07-25,49.21,49.659,48.761,49.06,142299,0
2017-07-26,49.06,49.559,48.112,49.26,222733,0
2017-07-27,49.16,49.46,48.861,49.26,85762,0
2017-07-28,52.005,52.554,50.707,52.255,138948,0
2017-07-31,52.704,54.001,52.704,53.452,117721,0
2017-08-01,53.902,54.65,53.752,54.401,117158,0
2017-08-02,54.55,54.55,53.652,54.051,63437,0
2017-08-03,54.101,54.401,53.502,53.752,67834,0
2017-08-04,53.752,54.201,53.602,54.201,55629,0
2017-08-07,54.401,54.401,53.552,53.752,64096,0
2017-08-08,53.702,53.702,52.754,53.103,89239,0
2017-08-09,53.053,53.602,52.554,52.853,130221,0
2017-08-10,52.404,52.754,51.855,51.955,65741,0
2017-08-11,49.909,53.053,49.909,52.704,152570,0
2017-08-14,53.103,54.051,52.853,53.752,84989,0
2017-08-15,53.802,53.802,52.811,53.203,36340,0
2017-08-16,53.702,53.802,53.103,53.502,40455,0
2017-08-17,53.452,53.452,52.604,52.654,74498,0
2017-08-18,52.255,53.053,52.255,52.404,100048,0
2017-08-21,52.504,53.452,52.304,53.402,39040,0
2017-08-22,53.702,53.702,53.203,53.402,48411,0
2017-08-23,53.303,54.001,53.303,53.702,50278,0
2017-08-24,53.602,53.897,53.303,53.402,37940,0
2017-08-25,53.552,53.602,52.853,53.053,50979,0
2017-08-28,53.203,53.402,53.053,53.203,51672,0
2017-08-29,52.804,53.452,52.604,53.153,80198,0
2017-08-30,53.103,53.402,53.003,53.402,63647,0
2017-08-31,53.452,54.9,53.452,54.85,78894,0
2017-09-01,54.9,55.898,54.451,54.9,53343,0
2017-09-05,54.65,55.099,54.451,54.65,63146,0
2017-09-06,54.65,55,54.55,54.75,39402,0
2017-09-07,54.95,55.4,53.85,54.95,79517,0
2017-09-08,54.9,55.35,54.375,54.95,54812,0
2017-09-11,55.3,55.45,54.95,55.05,80556,0
2017-09-12,54.9,55.1,54.3275,55.1,43776,0
2017-09-13,54.725,55.925,54.725,55.7,109001,0
2017-09-14,55.45,55.5,54.7,55.45,61063,0
2017-09-15,55.6,56.2,55.25,56.05,153100,0
2017-09-18,56.05,56.9,56.025,56.75,47770,0
2017-09-19,56.75,57.375,56.75,57.2,57490,0
2017-09-20,57.3,57.75,56.95,57.1,78061,0
2017-09-21,57,57.36,56.75,56.8,63358,0
2017-09-22,56.95,58.4,56.95,58.2,59878,0
2017-09-25,58.15,58.5,57.7,58.45,85362,0
2017-09-26,58.6,59.95,58.45,59.65,76085,0
2017-09-27,59.95,61.25,59.65,61.1,116128,0
2017-09-28,61.1,61.6,60.7,61.35,79491,0
2017-09-29,61.15,61.65,60.9,60.9,103159,0
2017-10-02,60.95,61.1,60.65,61.05,82019,0
2017-10-03,60.95,61.4,60.9,61.1,88470,0
2017-10-04,61.15,61.15,60.4,60.6,70251,0
2017-10-05,60.5,60.85,59.3,60.4,102130,0
2017-10-06,60.1,60.85,60.1,60.5,58381,0
2017-10-09,60.15,60.6,60,60.3,61250,0
2017-10-10,60.35,61.25,60.35,61.1,67252,0
2017-10-11,61.35,61.85,61.05,61.3,65908,0
2017-10-12,61.25,61.85,61.1,61.25,44479,0
2017-10-13,61.6,61.6,61.2,61.25,49715,0
2017-10-16,61.25,61.5,60.7,61.15,69196,0
2017-10-17,61.1,61.6,60.45,60.65,57573,0
2017-10-18,60.85,60.85,60.25,60.5,64724,0
2017-10-19,60.4,61.15,59.7,60.4,55057,0
2017-10-20,60,61.15,60,60.8,50129,0
2017-10-23,60.7,60.8,59.65,60.1,101229,0
2017-10-24,60.2,61.4,60.2,61.3,79441,0
2017-10-25,61.3,61.45,60.75,61.1,48312,0
2017-10-26,61.35,61.75,60.55,60.9,60673,0
2017-10-27,55.4,60.45,53.65,59.6,184486,0
2017-10-30,59.55,59.725,56.55,57.4,121338,0
2017-10-31,57.45,58.2,57.45,58.05,162524,0
2017-11-01,58.35,58.35,56.7,57,104984,0
2017-11-02,57.1,57.5,56.45,56.65,123310,0
2017-11-03,56.65,57.05,55,55.55,91728,0
2017-11-06,55.2,56,55.2,55.55,63940,0
2017-11-07,55.65,55.75,54.7,54.85,73036,0
2017-11-08,54.65,55.15,54.3,55,91622,0
2017-11-09,55.4,55.8,55.4,55.4,90468,0
2017-11-10,55.6,56.9,55.5,56.2,54287,0
