Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.569,11.586,11.171,11.493,192430,0
2005-02-28,11.513,11.537,11.306,11.465,135006,0
2005-03-01,11.497,11.497,11.356,11.465,78538,0
2005-03-02,11.401,11.516,11.348,11.373,75453,0
2005-03-03,11.335,11.462,11.296,11.444,80915,0
2005-03-04,11.462,11.56,11.401,11.524,91828,0
2005-03-07,11.485,11.542,11.147,11.309,117457,0
2005-03-08,11.254,11.301,11.098,11.215,117457,0
2005-03-09,11.215,11.254,10.999,11.224,108671,0
2005-03-10,11.175,11.232,10.968,10.994,111045,0
2005-03-11,11.042,11.158,10.896,11.055,205717,0
2005-03-14,11.138,11.232,10.961,11.064,71660,0
2005-03-15,11.107,11.315,11.107,11.119,68571,0
2005-03-16,11.147,11.276,11.085,11.126,74502,0
2005-03-17,11.126,11.227,10.757,10.757,83756,0
2005-03-18,10.796,10.796,10.538,10.749,250330,0
2005-03-21,10.684,10.684,10.508,10.671,97045,0
2005-03-22,10.671,10.783,10.557,10.584,122670,0
2005-03-23,10.58,10.623,10.421,10.584,114844,0
2005-03-24,10.611,10.727,10.472,10.615,130503,0
2005-03-28,10.658,10.839,10.615,10.749,81147,0
2005-03-29,10.749,10.873,10.584,10.588,98231,0
2005-03-30,10.553,10.918,10.546,10.918,96575,0
2005-03-31,10.873,10.918,10.549,10.662,152328,0
2005-04-01,10.671,10.744,10.459,10.58,126235,0
2005-04-04,10.58,10.8,10.538,10.787,94197,0
2005-04-05,10.749,10.956,10.749,10.918,70943,0
2005-04-06,10.921,10.999,10.852,10.852,82806,0
2005-04-07,10.857,10.968,10.83,10.877,43422,0
2005-04-08,10.918,10.938,10.498,10.538,107484,0
2005-04-11,10.541,10.805,10.541,10.606,99181,0
2005-04-12,10.606,10.705,10.553,10.662,123621,0
2005-04-13,10.58,10.727,10.538,10.623,152098,0
2005-04-14,10.597,10.692,10.546,10.553,125995,0
2005-04-15,10.557,10.727,10.516,10.516,195990,0
2005-04-18,10.494,10.658,10.442,10.562,112710,0
2005-04-19,10.562,10.637,10.433,10.637,141898,0
2005-04-20,10.597,10.633,10.494,10.52,134301,0
2005-04-21,10.562,10.619,10.455,10.576,107015,0
2005-04-22,10.584,10.597,10.489,10.541,196702,0
2005-04-25,10.557,10.602,10.494,10.584,111281,0
2005-04-26,10.529,10.619,10.516,10.571,143316,0
2005-04-27,10.58,10.768,10.538,10.727,191242,0
2005-04-28,10.684,10.961,10.611,10.839,187210,0
2005-04-29,10.926,10.926,10.701,10.705,120777,0
2005-05-02,10.749,10.954,10.749,10.949,79726,0
2005-05-03,10.949,11.126,10.778,10.918,144030,0
2005-05-04,10.882,11.327,10.877,11.327,127419,0
2005-05-05,11.315,11.352,11.135,11.135,125044,0
2005-05-06,10.999,11.082,10.909,10.999,84948,0
2005-05-09,10.968,11.569,10.968,11.537,180092,0
2005-05-10,11.524,11.608,11.373,11.513,255309,0
2005-05-11,11.505,11.576,11.369,11.457,116738,0
2005-05-12,11.448,11.485,10.963,11.007,129549,0
2005-05-13,11.021,11.09,10.891,10.977,111994,0
2005-05-16,10.999,11.147,10.9,10.999,125044,0
2005-05-17,10.994,11.322,10.994,11.306,126704,0
2005-05-18,11.364,11.59,11.237,11.524,165383,0
2005-05-19,11.465,11.856,11.444,11.828,265039,0
2005-05-20,11.801,11.801,11.489,11.5,130742,0
2005-05-23,11.608,11.811,11.581,11.759,161819,0
2005-05-24,11.843,11.843,11.59,11.702,112233,0
2005-05-25,11.706,11.706,11.5,11.513,84948,0
2005-05-26,11.546,11.856,11.537,11.839,101077,0
2005-05-27,11.848,11.93,11.74,11.909,98471,0
2005-05-31,11.88,11.926,11.792,11.792,116027,0
2005-06-01,11.836,12.095,11.836,12.091,155653,0
2005-06-02,12.007,12.202,11.987,12.1,175829,0
2005-06-03,12.16,12.167,11.974,12.116,97758,0
2005-06-06,12.116,12.302,12.029,12.298,163961,0
2005-06-07,12.357,12.587,12.281,12.462,199076,0
2005-06-08,12.411,12.45,12.247,12.247,138091,0
2005-06-09,12.179,12.411,12.116,12.391,70236,0
2005-06-10,12.348,12.37,12.044,12.184,99897,0
2005-06-13,12.142,12.348,11.913,12.103,138332,0
2005-06-14,12.103,12.184,11.987,12.184,112710,0
2005-06-15,12.151,12.348,12.036,12.348,114367,0
2005-06-16,12.37,12.454,12.121,12.454,117928,0
2005-06-17,12.475,12.52,12.286,12.286,197888,0
2005-06-20,12.227,12.433,12.223,12.323,104639,0
2005-06-21,13.108,13.108,12.223,12.394,73792,0
2005-06-22,12.398,12.529,12.305,12.497,91828,0
2005-06-23,12.433,12.454,12.032,12.1,110336,0
2005-06-24,12.058,12.16,11.905,12.16,145687,0
2005-06-27,12.116,12.37,12.032,12.37,83047,0
2005-06-28,12.362,12.559,12.319,12.559,127889,0
2005-06-29,12.559,12.592,12.45,12.592,98231,0
2005-06-30,12.596,12.596,12.348,12.379,75222,0
2005-07-01,12.433,12.571,12.406,12.497,58132,0
2005-07-05,12.462,12.705,12.391,12.705,130028,0
2005-07-06,12.678,12.787,12.383,12.48,148776,0
2005-07-07,12.433,12.596,12.424,12.579,122435,0
2005-07-08,12.601,12.938,12.534,12.896,135244,0
2005-07-11,12.896,13.292,12.896,13.23,188874,0
2005-07-12,13.242,13.246,12.749,12.769,186737,0
2005-07-13,12.769,12.964,12.615,12.687,124332,0
2005-07-14,12.769,12.896,12.37,12.643,203821,0
2005-07-15,12.643,12.867,12.592,12.792,74983,0
2005-07-18,12.834,12.907,12.391,12.402,80677,0
2005-07-19,12.475,12.896,12.475,12.896,132639,0
2005-07-20,12.884,13.343,12.847,13.338,134540,0
2005-07-21,13.402,13.424,12.879,12.879,135723,0
2005-07-22,12.921,13.099,12.803,13.094,126944,0
2005-07-25,13.115,13.515,13.115,13.23,123387,0
2005-07-26,13.272,13.583,13.272,13.49,151617,0
2005-07-27,13.49,13.635,13.424,13.617,92301,0
2005-07-28,13.658,13.957,13.6,13.957,98231,0
2005-07-29,13.909,14.108,13.108,13.108,345002,0
2005-08-01,13.17,13.402,13.17,13.174,162060,0
2005-08-02,13.178,13.309,13.112,13.309,197174,0
2005-08-03,13.292,13.529,13.292,13.377,116266,0
2005-08-04,13.191,13.246,12.555,12.619,303716,0
2005-08-05,12.534,12.551,11.851,12.147,296118,0
2005-08-08,12.179,12.223,11.93,11.944,250088,0
2005-08-09,11.953,12.058,11.926,12.003,153284,0
2005-08-10,12.058,12.341,11.893,12.021,182466,0
2005-08-11,12.003,12.341,12.003,12.286,158737,0
2005-08-12,12.286,12.623,12.286,12.433,178905,0
2005-08-15,12.497,12.647,12.429,12.517,142840,0
2005-08-16,12.559,12.559,12.069,12.073,210942,0
2005-08-17,12.073,12.483,12.053,12.387,189109,0
2005-08-18,12.387,12.387,12.164,12.171,162539,0
2005-08-19,12.138,12.206,12.103,12.129,162060,0
2005-08-22,12.233,12.643,12.233,12.517,198837,0
2005-08-23,12.623,12.692,12.45,12.596,125044,0
2005-08-24,12.628,12.884,12.497,12.559,154230,0
2005-08-25,12.726,13.053,12.665,12.951,147349,0
2005-08-26,12.896,12.896,12.547,12.551,117213,0
2005-08-29,12.592,13.064,12.587,13.064,163718,0
2005-08-30,13.086,13.132,12.951,12.989,121721,0
2005-08-31,12.997,13.498,12.948,13.498,116505,0
2005-09-01,13.498,13.752,13.465,13.656,154471,0
2005-09-02,13.656,13.656,13.411,13.486,70236,0
2005-09-06,13.486,13.845,13.338,13.486,185076,0
2005-09-07,13.482,13.482,13.347,13.402,102741,0
2005-09-08,13.424,13.445,13.128,13.17,113417,0
2005-09-09,13.277,13.756,13.239,13.701,140942,0
2005-09-12,13.692,13.743,13.52,13.684,103450,0
2005-09-13,13.692,13.692,13.424,13.424,88033,0
2005-09-14,13.591,13.656,13.144,13.213,173449,0
2005-09-15,13.191,13.315,13.14,13.277,94910,0
2005-09-16,13.36,13.6,13.23,13.596,271445,0
2005-09-19,13.554,13.696,13.545,13.55,95625,0
2005-09-20,13.605,13.692,13.286,13.292,93009,0
2005-09-21,13.25,13.411,12.903,12.903,168233,0
2005-09-22,12.948,13.153,12.867,13.064,174163,0
2005-09-23,13.024,13.286,12.98,13.286,75928,0
2005-09-26,13.389,13.696,13.369,13.684,102032,0
2005-09-27,13.696,13.807,13.402,13.688,154939,0
2005-09-28,13.73,13.919,13.667,13.832,135244,0
2005-09-29,13.828,14.388,13.743,14.355,136671,0
2005-09-30,14.328,14.328,14.036,14.099,91119,0
2005-10-03,14.116,14.475,14.116,14.35,99658,0
2005-10-04,14.325,14.562,13.984,13.984,112466,0
2005-10-05,13.948,13.97,13.201,13.213,205005,0
2005-10-06,13.286,13.566,13.006,13.196,182705,0
2005-10-07,13.268,13.566,13.234,13.377,85654,0
2005-10-10,13.419,13.424,13.073,13.073,86373,0
2005-10-11,13.069,13.187,12.551,12.551,231343,0
2005-10-12,12.539,12.635,12.073,12.302,214028,0
2005-10-13,12.29,12.623,12.223,12.559,128842,0
2005-10-14,12.635,12.687,12.437,12.687,56235,0
2005-10-17,12.769,12.769,12.305,12.406,96812,0
2005-10-18,12.445,12.643,12.286,12.294,121959,0
2005-10-19,12.294,12.875,12.103,12.875,161353,0
2005-10-20,12.884,12.884,12.305,12.415,63589,0
2005-10-21,12.475,12.726,12.437,12.643,62641,0
2005-10-24,12.687,13.086,12.687,13.086,107015,0
2005-10-25,13.064,13.17,12.669,12.811,79490,0
2005-10-26,12.769,13.037,12.568,12.596,84236,0
2005-10-27,12.513,12.643,12.459,12.579,182705,0
2005-10-28,12.643,13.032,12.631,13.006,83524,0
2005-10-31,13.048,13.445,13.048,13.21,248430,0
2005-11-01,13.311,13.334,12.972,13.006,110096,0
2005-11-02,13.064,13.482,13.064,13.482,123153,0
2005-11-03,13.486,13.696,13.465,13.596,120299,0
2005-11-04,13.64,13.644,13.234,13.3,117213,0
2005-11-07,13.36,13.55,13.201,13.533,92301,0
2005-11-08,13.49,13.49,12.976,13.006,140707,0
2005-11-09,13.17,13.462,12.96,12.96,282122,0
2005-11-10,13.024,13.63,13.024,13.52,205960,0
2005-11-11,13.55,13.626,13.246,13.498,107967,0
2005-11-14,13.569,13.569,13.024,13.153,238228,0
2005-11-15,13.255,13.255,12.93,12.934,162060,0
2005-11-16,12.879,12.964,12.669,12.96,106776,0
2005-11-17,12.972,13.144,12.875,13.015,174163,0
2005-11-18,13.12,13.296,13.082,13.205,127658,0
2005-11-21,13.246,13.402,12.896,13.36,182945,0
2005-11-22,13.382,13.424,13.187,13.3,222093,0
2005-11-23,13.259,13.292,13.056,13.108,167515,0
2005-11-25,13.064,13.286,13.064,13.234,140231,0
2005-11-28,13.277,13.277,12.896,12.896,195520,0
2005-11-29,12.896,13.132,12.863,12.934,151381,0
2005-11-30,12.98,13.136,12.807,12.896,223280,0
2005-12-01,12.896,13.157,12.896,13.044,283072,0
2005-12-02,13.064,13.218,13.053,13.104,129319,0
2005-12-05,13.165,13.165,12.628,12.839,216872,0
2005-12-06,12.943,13.644,12.943,13.478,298963,0
2005-12-07,13.52,13.557,13.225,13.268,143316,0
2005-12-08,13.234,13.52,13.205,13.393,118637,0
2005-12-09,13.486,13.675,13.424,13.656,172976,0
2005-12-12,13.739,13.739,13.329,13.445,248670,0
2005-12-13,13.507,13.756,13.365,13.714,199076,0
2005-12-14,13.761,13.919,13.701,13.794,164906,0
2005-12-15,13.837,13.837,13.486,13.605,141656,0
2005-12-16,13.688,13.739,13.507,13.507,295173,0
2005-12-19,13.515,13.561,13.104,13.104,120062,0
2005-12-20,13.128,13.393,13.128,13.305,106065,0
2005-12-21,13.309,13.465,13.277,13.329,78772,0
2005-12-22,13.436,13.436,13.272,13.309,79490,0
2005-12-23,13.32,13.445,13.277,13.424,41048,0
2005-12-27,13.382,13.47,13.064,13.073,156130,0
2005-12-28,13.115,13.36,12.993,13.277,163718,0
2005-12-29,13.338,13.357,13.112,13.17,70709,0
2005-12-30,13.157,13.242,12.951,12.98,126470,0
2006-01-03,13.024,13.406,12.964,13.402,185791,0
2006-01-04,13.338,13.609,13.329,13.569,121959,0
2006-01-05,13.605,13.648,13.277,13.352,93251,0
2006-01-06,13.352,13.369,13.191,13.25,115554,0
2006-01-09,13.149,13.511,13.132,13.17,200973,0
2006-01-10,13.108,13.25,13.001,13.044,222093,0
2006-01-11,13.04,13.296,13.04,13.296,206668,0
2006-01-12,13.277,13.377,13.17,13.255,184838,0
2006-01-13,13.315,13.315,13.04,13.149,128842,0
2006-01-17,13.115,13.22,12.989,13.108,121721,0
2006-01-18,13.044,13.325,13.019,13.315,120299,0
2006-01-19,13.36,13.591,13.329,13.561,132872,0
2006-01-20,13.613,13.672,13.347,13.347,117213,0
2006-01-23,13.402,13.498,13.325,13.474,103693,0
2006-01-24,13.511,13.656,13.511,13.635,132872,0
2006-01-25,13.675,13.854,13.621,13.761,138808,0
2006-01-26,13.803,14.06,13.688,14.06,147589,0
2006-01-27,14.099,14.328,14.039,14.277,171318,0
2006-01-30,14.233,14.364,14.095,14.216,147589,0
2006-01-31,14.257,14.303,13.277,13.277,1090525,0
2006-02-01,13.315,13.557,13.218,13.218,337646,0
2006-02-02,13.234,13.281,12.968,13.246,233718,0
2006-02-03,13.225,13.246,13.04,13.044,113890,0
2006-02-06,13.044,13.108,12.884,12.972,158028,0
2006-02-07,13.001,13.144,12.896,12.93,145926,0
2006-02-08,12.834,13.086,12.769,13.024,125520,0
2006-02-09,13.024,13.347,12.96,12.972,156366,0
2006-02-10,12.917,13.272,12.851,13.234,200973,0
2006-02-13,13.311,13.402,13.234,13.382,234904,0
2006-02-14,13.338,13.393,13.187,13.263,171077,0
2006-02-15,13.338,13.761,13.315,13.626,223037,0
2006-02-16,13.71,13.841,13.696,13.841,121009,0
2006-02-17,13.882,14.134,13.739,13.916,133116,0
2006-02-21,13.992,14.01,13.652,13.823,151381,0
2006-02-22,13.866,14.187,13.85,14.048,115082,0
2006-02-23,14.095,14.266,13.948,14.17,212834,0
2006-02-24,14.192,14.372,14.077,14.372,122435,0
2006-02-27,14.328,14.708,14.308,14.616,204058,0
2006-02-28,14.646,14.704,14.414,14.536,169418,0
2006-03-01,14.667,14.824,14.541,14.793,152328,0
2006-03-02,14.848,15.004,14.776,14.975,186737,0
2006-03-03,14.962,15.241,14.855,14.971,196942,0
2006-03-06,14.571,14.94,14.571,14.815,296359,0
2006-03-07,14.836,14.836,14.695,14.759,140468,0
2006-03-08,14.759,14.776,14.455,14.59,198837,0
2006-03-09,14.541,14.721,14.216,14.237,193382,0
2006-03-10,14.203,14.599,14.165,14.599,204058,0
2006-03-13,14.646,14.746,14.452,14.59,150672,0
2006-03-14,14.667,15.054,14.51,15.037,239647,0
2006-03-15,15.011,15.278,14.763,15.274,137861,0
2006-03-16,15.214,15.633,15.214,15.408,174403,0
2006-03-17,15.466,15.572,15.383,15.484,359237,0
2006-03-20,15.444,15.541,15.336,15.459,140231,0
2006-03-21,15.426,15.55,15.222,15.227,179380,0
2006-03-22,15.193,15.319,15.093,15.25,187689,0
2006-03-23,15.315,15.658,15.315,15.488,164906,0
2006-03-24,15.509,15.594,15.43,15.585,205960,0
2006-03-27,15.55,15.594,15.395,15.5,218530,0
2006-03-28,15.459,15.697,15.395,15.417,190062,0
2006-03-29,15.016,15.823,15.016,15.55,320561,0
2006-03-30,15.572,15.849,15.331,15.361,311781,0
2006-03-31,15.361,15.746,15.361,15.746,167753,0
2006-04-03,15.785,16.009,15.697,15.705,160162,0
2006-04-04,15.665,15.924,15.638,15.828,183651,0
2006-04-05,15.806,15.901,15.658,15.785,122202,0
2006-04-06,15.806,15.864,15.714,15.864,218059,0
2006-04-07,15.887,16.012,15.785,15.818,233718,0
2006-04-10,15.794,15.873,15.399,15.495,125760,0
2006-04-11,15.521,15.545,15.167,15.545,263615,0
2006-04-12,15.509,15.697,15.421,15.559,106065,0
2006-04-13,15.509,15.754,15.322,15.608,128366,0
2006-04-17,15.651,15.935,15.581,15.683,120777,0
2006-04-18,15.581,16.267,15.568,16.267,184838,0
2006-04-19,16.312,16.768,16.267,16.73,261001,0
2006-04-20,16.71,16.912,16.64,16.834,199316,0
2006-04-21,17.027,17.48,16.819,17.132,252458,0
2006-04-24,17.149,17.218,16.854,16.903,196231,0
2006-04-25,16.92,17.071,16.512,16.665,223037,0
2006-04-26,16.627,17.218,16.604,16.92,193854,0
2006-04-27,16.858,17.169,16.69,16.764,145446,0
2006-04-28,16.764,16.987,16.69,16.823,162773,0
2006-05-01,16.819,16.987,16.648,16.702,157551,0
2006-05-02,16.698,17.6,16.685,17.6,329817,0
2006-05-03,17.653,17.653,17.295,17.614,170604,0
2006-05-04,17.674,17.744,17.472,17.553,127889,0
2006-05-05,17.618,17.692,17.237,17.557,261958,0
2006-05-08,17.575,17.696,17.275,17.43,204296,0
2006-05-09,17.44,17.851,17.364,17.674,185315,0
2006-05-10,17.954,18.454,17.63,17.865,279036,0
2006-05-11,17.744,17.744,16.862,17.378,336699,0
2006-05-12,17.407,17.678,17.262,17.48,408593,0
2006-05-15,17.48,17.588,16.623,17.006,287815,0
2006-05-16,16.965,17.124,16.648,16.747,482147,0
2006-05-17,16.579,16.73,16.117,16.419,414526,0
2006-05-18,16.352,16.562,16.117,16.224,276902,0
2006-05-19,16.016,16.267,15.864,16.089,264326,0
2006-05-22,15.931,16.056,15.261,15.878,393640,0
2006-05-23,15.973,16.16,15.435,15.488,243687,0
2006-05-24,15.449,15.732,14.983,15.662,329104,0
2006-05-25,15.746,15.996,15.679,15.938,171318,0
2006-05-26,15.938,16.012,15.697,15.846,186027,0
2006-05-30,15.806,15.846,15.568,15.572,195280,0
2006-05-31,15.638,15.732,15.31,15.55,261958,0
2006-06-01,15.658,15.892,15.594,15.892,204533,0
2006-06-02,15.938,16.178,15.647,16.147,263852,0
2006-06-05,16.039,16.039,15.488,15.653,426385,0
2006-06-06,15.653,15.692,15.093,15.31,268357,0
2006-06-07,15.319,15.608,14.94,15.15,479541,0
2006-06-08,15.088,15.459,15.046,15.449,312733,0
2006-06-09,15.466,15.737,15.15,15.253,238466,0
2006-06-12,15.167,15.214,14.246,14.308,453675,0
2006-06-13,14.203,14.464,14.077,14.242,483574,0
2006-06-14,14.224,14.426,14.179,14.325,285681,0
2006-06-15,14.372,14.876,14.333,14.793,273109,0
2006-06-16,14.755,14.859,14.312,14.475,671493,0
2006-06-19,14.464,14.464,13.984,14.112,219006,0
2006-06-20,14.112,14.385,14.08,14.174,385097,0
2006-06-21,14.165,15.172,14.165,14.776,498280,0
2006-06-22,14.759,14.853,14.414,14.562,591772,0
2006-06-23,14.541,14.721,14.393,14.501,423778,0
2006-06-26,14.566,14.944,14.566,14.872,269309,0
2006-06-27,14.893,15.126,14.844,14.962,657966,0
2006-06-28,14.944,15.004,14.125,14.281,818841,0
2006-06-29,14.237,14.708,14.237,14.558,819559,0
2006-06-30,14.612,15.023,14.497,15.023,316765,0
2006-07-03,15.088,15.139,14.975,15.075,120537,0
2006-07-05,15.032,15.449,14.853,15.062,313209,0
2006-07-06,15.088,15.383,15.088,15.307,349983,0
2006-07-07,15.258,15.5,15.232,15.278,181993,0
2006-07-10,15.319,15.554,15.25,15.525,241074,0
2006-07-11,15.488,15.768,15.488,15.758,181754,0
2006-07-12,15.705,15.768,15.34,15.387,360423,0
2006-07-13,15.319,15.488,15.054,15.15,473370,0
2006-07-14,15.193,15.232,15.004,15.07,274528,0
2006-07-17,14.988,15.011,14.713,14.92,379412,0
2006-07-18,14.962,15.315,14.962,15.278,297075,0
2006-07-19,15.227,15.97,15.227,15.901,312733,0
2006-07-20,15.887,16.03,15.806,15.952,292325,0
2006-07-21,15.846,15.873,15.449,15.594,195520,0
2006-07-24,15.658,16.262,15.608,16.098,202166,0
2006-07-25,16.121,16.392,16.047,16.262,123153,0
2006-07-26,16.262,16.262,15.973,16.012,248191,0
2006-07-27,16.02,16.165,15.741,15.806,198364,0
2006-07-28,15.806,16.253,15.785,16.112,139045,0
2006-07-31,15.846,16.035,15.714,15.952,186258,0
2006-08-01,15.887,15.987,15.676,15.878,198128,0
2006-08-02,15.931,16.348,15.864,16.242,291615,0
2006-08-03,16.139,16.357,16.016,16.165,321036,0
2006-08-04,16.334,16.512,15.996,16.237,217583,0
2006-08-07,16.134,16.151,15.864,15.983,84948,0
2006-08-08,16.064,16.207,15.709,15.709,171557,0
2006-08-09,15.806,15.852,15.449,15.459,130503,0
2006-08-10,15.336,15.741,15.126,15.514,266702,0
2006-08-11,15.554,15.554,15.265,15.361,316053,0
2006-08-14,15.278,15.697,15.278,15.466,166090,0
2006-08-15,15.572,15.633,15.421,15.568,235861,0
2006-08-16,15.653,15.836,15.604,15.806,115317,0
2006-08-17,15.806,16.294,15.638,16.098,281411,0
2006-08-18,16.143,16.224,15.638,15.728,217347,0
2006-08-21,15.665,15.806,15.471,15.613,129549,0
2006-08-22,15.568,15.668,15.455,15.668,121248,0
2006-08-23,15.692,15.801,15.331,15.471,187210,0
2006-08-24,15.426,15.439,15.046,15.336,329574,0
2006-08-25,15.34,15.471,15.315,15.408,121721,0
2006-08-28,15.426,15.658,15.352,15.581,126470,0
2006-08-29,15.671,16.139,15.594,16.051,361376,0
2006-08-30,15.996,16.224,15.931,16.02,199785,0
2006-08-31,16.089,16.385,16.02,16.195,222572,0
2006-09-01,16.348,16.415,16.094,16.285,166332,0
2006-09-05,16.329,16.406,16.121,16.329,179858,0
2006-09-06,16.242,16.267,15.785,15.831,168939,0
2006-09-07,15.723,16.001,15.638,15.683,265988,0
2006-09-08,15.643,15.643,15.435,15.516,321277,0
2006-09-11,15.34,15.471,15.197,15.282,355914,0
2006-09-12,15.25,15.559,15.232,15.559,234904,0
2006-09-13,15.516,15.683,15.404,15.638,228029,0
2006-09-14,15.55,15.668,15.48,15.604,158028,0
2006-09-15,15.692,16.012,15.668,15.887,439442,0
2006-09-18,15.846,15.869,15.55,15.665,304189,0
2006-09-19,15.604,15.658,15.222,15.55,357575,0
2006-09-20,15.658,16.16,15.594,16.064,349983,0
2006-09-21,16.169,16.388,15.952,16.103,377275,0
2006-09-22,16.039,16.06,15.633,15.754,337882,0
2006-09-25,15.901,16.199,15.638,16.064,770441,0
2006-09-26,16.005,16.051,15.86,15.938,578487,0
2006-09-27,15.852,16.324,15.806,16.245,469810,0
2006-09-28,16.229,16.415,16.202,16.334,393172,0
2006-09-29,16.316,16.392,16.089,16.121,466249,0
2006-10-02,16.098,16.186,15.789,15.84,244630,0
2006-10-03,15.754,16.016,15.658,15.746,342156,0
2006-10-04,15.662,16.281,15.621,16.211,444656,0
2006-10-05,16.16,16.312,16.06,16.312,363512,0
2006-10-06,16.285,16.307,16.016,16.06,444894,0
2006-10-09,16.06,16.262,15.844,16.258,295412,0
2006-10-10,16.195,16.549,16.112,16.492,309412,0
2006-10-11,16.526,16.751,16.479,16.609,286393,0
2006-10-12,16.694,17.05,16.672,17.04,184126,0
2006-10-13,17.04,17.174,16.937,17.046,110336,0
2006-10-16,17.09,17.169,16.946,17.141,117692,0
2006-10-17,17.035,17.153,16.942,17.085,114844,0
2006-10-18,17.169,17.174,16.995,17.068,113184,0
2006-10-19,17.006,17.254,16.983,17.237,104164,0
2006-10-20,17.258,17.278,17.068,17.249,71660,0
2006-10-23,17.145,17.305,17.09,17.242,109857,0
2006-10-24,17.196,17.258,17.046,17.218,78303,0
2006-10-25,17.132,17.312,17.08,17.295,125760,0
2006-10-26,17.321,17.571,17.174,17.571,173209,0
2006-10-27,17.575,17.735,17.343,17.43,110807,0
2006-10-30,17.493,17.744,16.858,17.744,236564,0
2006-10-31,17.7,17.757,17.532,17.7,144977,0
2006-11-01,17.766,17.83,17.149,17.149,240601,0
2006-11-02,17.003,17.153,16.965,17.027,131693,0
2006-11-03,17.09,17.237,16.987,17.237,85423,0
2006-11-06,16.858,16.858,16.186,16.5,449641,0
2006-11-07,16.312,16.312,15.391,15.439,639225,0
2006-11-08,15.336,15.625,15.258,15.545,308462,0
2006-11-09,15.563,15.563,15.34,15.504,239416,0
2006-11-10,15.399,15.466,15.126,15.421,199076,0
2006-11-13,15.387,15.464,15.315,15.439,141898,0
2006-11-14,15.352,15.869,15.25,15.864,245821,0
2006-11-15,15.852,16.224,15.852,16.143,239416,0
2006-11-16,16.224,16.233,16.056,16.129,152098,0
2006-11-17,16.112,16.143,15.887,15.938,141180,0
2006-11-20,15.613,15.931,15.613,15.814,181754,0
2006-11-21,15.973,16.429,15.927,16.174,358762,0
2006-11-22,16.129,16.245,15.919,16.121,153993,0
2006-11-24,16.016,16.312,15.942,16.237,40334,0
2006-11-27,16.195,16.267,15.516,15.887,311781,0
2006-11-28,15.91,16.016,15.723,15.798,294932,0
2006-11-29,15.878,16.06,15.629,15.836,457477,0
2006-11-30,15.846,15.887,15.621,15.763,249141,0
2006-12-01,15.676,15.78,15.55,15.718,174403,0
2006-12-04,15.818,16.165,15.806,16.051,140231,0
2006-12-05,16.077,16.224,16.047,16.165,253886,0
2006-12-06,16.139,16.151,15.983,16.098,135486,0
2006-12-07,16.098,16.165,15.831,15.919,119587,0
2006-12-08,15.91,16.012,15.705,15.846,105348,0
2006-12-11,15.846,15.878,15.723,15.828,80677,0
2006-12-12,15.828,15.965,15.754,15.883,83997,0
2006-12-13,15.97,16.22,15.97,16.193,164197,0
2006-12-14,16.193,16.34,16.193,16.272,112710,0
2006-12-15,16.294,16.392,16.112,16.199,219721,0
2006-12-18,16.193,16.294,15.737,15.844,162060,0
2006-12-19,15.814,16.005,15.697,15.873,124332,0
2006-12-20,15.931,16.08,15.931,16.02,133348,0
2006-12-21,16.08,16.324,15.938,16.143,234195,0
2006-12-22,16.107,16.139,15.924,16.02,116266,0
2006-12-26,16.051,16.521,16.051,16.516,142840,0
2006-12-27,16.507,16.562,16.129,16.438,650380,0
2006-12-28,16.449,16.5,16.044,16.329,565668,0
2006-12-29,16.29,16.459,16.207,16.276,280228,0
2007-01-03,16.324,16.557,16.125,16.253,292325,0
2007-01-04,16.193,16.237,15.973,16.195,286869,0
2007-01-05,16.151,16.281,15.676,15.801,363983,0
2007-01-08,15.758,15.78,15.581,15.687,277374,0
2007-01-09,15.723,15.828,15.391,15.801,261483,0
2007-01-10,15.714,15.973,15.521,15.935,155180,0
2007-01-11,15.978,16.121,15.768,15.864,159213,0
2007-01-12,15.828,16.001,15.806,15.973,115554,0
2007-01-16,16.016,16.016,15.679,15.776,138571,0
2007-01-17,15.718,15.983,15.585,15.823,137620,0
2007-01-18,15.831,15.914,15.559,15.617,202166,0
2007-01-19,15.629,15.919,15.48,15.846,124097,0
2007-01-22,15.864,15.938,15.599,15.919,160162,0
2007-01-23,15.919,16.242,15.887,16.199,114129,0
2007-01-24,16.22,16.285,16.016,16.262,137620,0
2007-01-25,16.307,16.348,15.697,15.844,168233,0
2007-01-26,15.844,16.147,15.763,16.112,197656,0
2007-01-29,16.085,16.285,16.056,16.237,201921,0
2007-01-30,16.207,16.475,16.202,16.454,93488,0
2007-01-31,16.429,16.645,16.352,16.516,126944,0
2007-02-01,16.533,16.618,16.397,16.5,111045,0
2007-02-02,16.562,16.574,16.392,16.415,157077,0
2007-02-05,16.429,16.5,16.357,16.454,203107,0
2007-02-06,16.47,16.521,16.34,16.415,205717,0
2007-02-07,16.32,16.34,16.107,16.316,108671,0
2007-02-08,16.272,16.484,16.224,16.371,89217,0
2007-02-09,16.397,16.479,16.262,16.304,141898,0
2007-02-12,16.207,16.406,16.107,16.397,74502,0
2007-02-13,16.438,16.488,16.211,16.488,92301,0
2007-02-14,16.454,16.751,16.371,16.657,194074,0
2007-02-15,16.698,16.698,16.419,16.454,99181,0
2007-02-16,16.449,16.479,16.336,16.415,91119,0
2007-02-20,16.371,16.858,16.249,16.805,108198,0
2007-02-21,16.738,16.912,16.71,16.865,138808,0
2007-02-22,16.819,17.006,16.751,16.974,121959,0
2007-02-23,16.903,16.951,16.69,16.865,119826,0
2007-02-26,16.907,17.054,16.8,17.054,135486,0
2007-02-27,16.336,16.942,16.143,16.224,200973,0
2007-02-28,16.193,16.262,15.828,15.978,164906,0
2007-03-01,15.763,16.324,15.763,16.056,265039,0
2007-03-02,15.973,16.098,15.563,15.594,232293,0
2007-03-05,15.509,15.679,14.901,15.13,204296,0
2007-03-06,15.205,15.643,15.205,15.585,191242,0
2007-03-07,15.629,15.887,15.492,15.504,272393,0
2007-03-08,15.568,15.785,15.439,15.55,219486,0
2007-03-09,15.658,16.129,15.638,15.852,181993,0
2007-03-12,15.864,16.29,15.806,16.193,208095,0
2007-03-13,16.098,16.245,15.818,15.878,402184,0
2007-03-14,15.818,16.562,15.709,16.41,480011,0
2007-03-15,16.312,17.329,15.278,15.883,564245,0
2007-03-16,15.878,16.324,15.776,15.856,460314,0
2007-03-19,15.965,16.294,15.961,16.121,139283,0
2007-03-20,16.189,16.623,16.186,16.623,187210,0
2007-03-21,16.648,16.805,16.316,16.593,540755,0
2007-03-22,16.627,16.662,16.463,16.562,366118,0
2007-03-23,16.557,16.819,16.557,16.627,187450,0
2007-03-26,16.593,16.819,16.441,16.562,155419,0
2007-03-27,16.484,16.533,16.174,16.215,271205,0
2007-03-28,16.178,16.178,15.559,15.785,923246,0
2007-03-29,15.887,15.887,15.521,15.538,663188,0
2007-03-30,15.568,15.613,15.197,15.538,419748,0
2007-04-02,15.709,15.709,15.34,15.651,417134,0
2007-04-03,15.697,15.785,15.563,15.563,239647,0
2007-04-04,15.585,15.709,15.55,15.658,205005,0
2007-04-05,15.679,15.809,15.529,15.617,107249,0
2007-04-09,15.676,15.75,15.466,15.466,273109,0
2007-04-10,15.5,15.59,15.476,15.476,200499,0
2007-04-11,15.504,15.604,15.421,15.509,326494,0
2007-04-12,15.452,15.545,15.25,15.315,367067,0
2007-04-13,15.378,15.452,15.274,15.34,464828,0
2007-04-16,15.444,15.806,15.426,15.55,434927,0
2007-04-17,15.55,15.55,15.319,15.466,330051,0
2007-04-18,15.516,15.638,15.426,15.439,295649,0
2007-04-19,15.336,15.383,15.084,15.188,397675,0
2007-04-20,15.383,15.412,15.05,15.135,274528,0
2007-04-23,15.172,15.887,15.172,15.809,868196,0
2007-04-24,15.809,15.852,15.692,15.809,254602,0
2007-04-25,15.883,15.892,15.718,15.768,201921,0
2007-04-26,15.801,15.801,15.421,15.554,135486,0
2007-04-27,15.471,15.492,15.218,15.278,163483,0
2007-04-30,15.349,15.404,14.953,15.019,292560,0
2007-05-01,15.041,15.135,14.932,15.057,166573,0
2007-05-02,15.088,15.896,15.023,15.638,497792,0
2007-05-03,15.594,15.653,15.253,15.253,187923,0
2007-05-04,15.34,15.459,15.258,15.426,200025,0
2007-05-07,16.224,16.368,15.938,16.001,281411,0
2007-05-08,15.892,15.996,15.732,15.776,380355,0
2007-05-09,15.763,15.896,15.629,15.818,231579,0
2007-05-10,15.709,15.714,15.261,15.282,462215,0
2007-05-11,15.383,15.671,15.383,15.525,246531,0
2007-05-14,15.563,15.629,15.163,15.258,381304,0
2007-05-15,15.202,15.647,15.07,15.13,221618,0
2007-05-16,15.184,15.594,15.084,15.538,228733,0
2007-05-17,15.55,15.671,15.302,15.307,221375,0
2007-05-18,15.315,15.514,15.285,15.509,137861,0
2007-05-21,15.484,15.823,15.464,15.545,257213,0
2007-05-22,15.651,15.718,15.43,15.529,263852,0
2007-05-23,15.594,15.594,15.241,15.31,180808,0
2007-05-24,15.34,15.581,14.958,15.023,291141,0
2007-05-25,15.202,15.521,15.098,15.302,285920,0
2007-05-29,15.327,16.001,15.315,15.633,396728,0
2007-05-30,15.466,15.529,15.345,15.449,195280,0
2007-05-31,15.495,15.495,15.13,15.184,265752,0
2007-06-01,15.29,15.395,15.023,15.253,463164,0
2007-06-04,15.25,15.265,15.041,15.109,128602,0
2007-06-05,15.093,15.299,14.88,15.122,323881,0
2007-06-06,15.158,15.158,14.815,14.911,220670,0
2007-06-07,14.911,15.027,14.471,14.704,429474,0
2007-06-08,14.624,14.92,14.436,14.662,282122,0
2007-06-11,14.65,14.726,14.444,14.455,240601,0
2007-06-12,14.418,14.549,14.242,14.253,290666,0
2007-06-13,14.459,14.523,14.148,14.381,357816,0
2007-06-14,14.483,14.683,14.32,14.401,334086,0
2007-06-15,14.746,15.023,14.646,14.897,472185,0
2007-06-18,14.958,14.962,14.718,14.815,194568,0
2007-06-19,14.793,14.915,14.726,14.88,239647,0
2007-06-20,14.991,14.991,14.422,14.448,262427,0
2007-06-21,14.436,14.624,14.406,14.426,234428,0
2007-06-22,14.426,14.455,14.27,14.381,410016,0
2007-06-25,14.422,14.785,14.298,14.372,340729,0
2007-06-26,14.471,14.674,14.35,14.381,158737,0
2007-06-27,14.294,15.046,14.274,15.046,283072,0
2007-06-28,14.991,15.529,14.975,15.13,540521,0
2007-06-29,15.236,15.265,14.967,14.991,293750,0
2007-07-02,15.118,15.163,14.897,15.093,199316,0
2007-07-03,15.163,15.327,14.923,15.093,103450,0
2007-07-05,15.079,15.205,14.928,15.205,254602,0
2007-07-06,15.331,15.378,15.093,15.202,185076,0
2007-07-09,15.258,15.258,14.949,15.118,166090,0
2007-07-10,15.075,15.349,14.844,14.859,261001,0
2007-07-11,14.901,15.139,14.853,14.996,315108,0
2007-07-12,15.13,15.349,15.004,15.349,149956,0
2007-07-13,15.391,15.391,15.13,15.278,116738,0
2007-07-16,15.236,15.322,14.967,15.016,183651,0
2007-07-17,15.102,15.278,15.027,15.102,190062,0
2007-07-18,15.102,15.167,14.776,15.084,219486,0
2007-07-19,15.172,15.361,15.062,15.349,137620,0
2007-07-20,15.352,15.459,14.859,15.027,317243,0
2007-07-23,15.088,15.227,15.004,15.193,164906,0
2007-07-24,15.13,15.274,15.004,15.214,502078,0
2007-07-25,15.282,15.638,15.274,15.492,437778,0
2007-07-26,15.395,15.823,15.395,15.651,730581,0
2007-07-27,15.651,16.001,15.554,15.662,597702,0
2007-07-30,15.633,15.935,15.633,15.728,393172,0
2007-07-31,15.864,15.864,15.504,15.545,407169,0
2007-08-01,15.554,15.844,15.439,15.728,522481,0
2007-08-02,15.887,15.961,15.676,15.798,387950,0
2007-08-03,15.798,15.961,15.459,15.504,568041,0
2007-08-06,15.852,16.858,15.387,16.47,761897,0
2007-08-07,16.441,17.132,16.312,16.937,571604,0
2007-08-08,17.046,18.899,16.636,17.744,1106184,0
2007-08-09,17.278,18.528,17.043,18.316,999651,0
2007-08-10,18.19,18.4,17.497,17.692,1486071,0
2007-08-13,17.649,17.649,15.983,16.023,965486,0
2007-08-14,15.983,16.334,15.617,15.983,391035,0
2007-08-15,15.992,16.69,15.776,15.846,409307,0
2007-08-16,15.723,16.834,15.723,16.751,579194,0
2007-08-17,16.858,16.858,15.599,16.361,702104,0
2007-08-20,16.392,16.727,15.75,15.883,470757,0
2007-08-21,15.869,16.433,15.869,16.169,312733,0
2007-08-22,16.267,16.627,16.189,16.376,274294,0
2007-08-23,16.496,16.627,15.992,16.199,240601,0
2007-08-24,16.285,16.334,15.996,16.182,204771,0
2007-08-27,16.258,16.397,16.085,16.169,192906,0
2007-08-28,16.195,16.521,16.121,16.245,278800,0
2007-08-29,16.397,16.584,16.312,16.424,228498,0
2007-08-30,16.29,16.694,16.29,16.521,588923,0
2007-08-31,16.69,16.734,16.357,16.463,455334,0
2007-09-04,16.479,16.742,16.406,16.597,247717,0
2007-09-05,16.553,16.858,16.533,16.681,238937,0
2007-09-06,16.702,16.819,16.364,16.714,158264,0
2007-09-07,16.516,16.685,16.441,16.579,230638,0
2007-09-10,16.648,16.858,16.364,16.516,400291,0
2007-09-11,16.579,16.903,16.5,16.89,135723,0
2007-09-12,16.894,17.355,16.828,17.169,215921,0
2007-09-13,17.278,17.484,17.111,17.124,186497,0
2007-09-14,16.915,17.054,16.805,16.946,141898,0
2007-09-17,16.865,17.059,16.858,16.873,355914,0
2007-09-18,16.942,17.696,16.942,17.692,269785,0
2007-09-19,17.865,18.076,17.722,17.992,243687,0
2007-09-20,17.987,18.054,17.352,17.562,175829,0
2007-09-21,17.618,17.618,17.08,17.233,326494,0
2007-09-24,17.258,17.735,17.258,17.48,164432,0
2007-09-25,17.399,17.502,17.009,17.402,251275,0
2007-09-26,17.448,17.448,17.013,17.343,441104,0
2007-09-27,17.456,17.571,16.858,17.196,824063,0
2007-09-28,17.187,17.312,16.125,16.438,997990,0
2007-10-01,16.549,18.051,16.549,16.694,1186385,0
2007-10-02,16.854,17.678,16.742,17.678,445848,0
2007-10-03,17.678,17.882,17.493,17.766,319615,0
2007-10-04,17.798,17.996,17.782,17.887,187210,0
2007-10-05,18.072,18.565,17.744,18.422,251991,0
2007-10-08,18.422,18.422,18.009,18.231,205005,0
2007-10-09,18.231,18.738,18.034,18.709,256495,0
2007-10-10,18.738,18.753,18.291,18.454,219956,0
2007-10-11,18.586,18.647,18.08,18.4,383441,0
2007-10-12,18.388,18.735,18.32,18.565,156366,0
2007-10-15,18.615,18.615,17.873,18.174,303716,0
2007-10-16,18.017,18.287,17.637,18.021,285447,0
2007-10-17,18.269,18.519,18.156,18.454,289952,0
2007-10-18,18.468,18.607,18.208,18.291,177482,0
2007-10-19,18.274,18.274,17.637,18.08,446557,0
2007-10-22,17.954,18.565,17.722,18.431,257446,0
2007-10-23,18.544,18.565,17.426,18.359,294463,0
2007-10-24,18.295,18.384,17.807,18.16,245821,0
2007-10-25,18.334,18.632,18.126,18.417,205005,0
2007-10-26,18.67,18.995,18.351,18.847,220429,0
2007-10-29,18.84,19.17,18.783,19.064,280228,0
2007-10-30,18.939,19.445,18.882,19.108,217821,0
2007-10-31,19.242,19.242,18.549,19.155,318664,0
2007-11-01,19.08,19.22,17.937,18.059,349510,0
2007-11-02,18.165,18.899,17.949,18.761,225411,0
2007-11-05,18.488,18.987,18.441,18.855,232532,0
2007-11-06,18.758,19.055,18.632,19.02,244158,0
2007-11-07,19.024,19.024,18.03,18.043,307053,0
2007-11-08,18.553,18.918,18.121,18.818,241915,0
2007-11-09,18.523,18.696,17.865,18.076,384628,0
2007-11-12,18.235,18.982,18.223,18.351,859657,0
2007-11-13,18.265,18.586,18.265,18.463,252935,0
2007-11-14,18.544,18.679,18.039,18.247,299684,0
2007-11-15,18.235,18.235,17.794,18.072,268836,0
2007-11-16,18.08,18.08,17.237,17.63,388183,0
2007-11-19,17.649,17.649,16.702,17.102,403265,0
2007-11-20,17.132,17.704,16.842,17.704,396021,0
2007-11-21,17.846,17.933,17.386,17.472,338120,0
2007-11-23,17.575,17.802,17.283,17.782,135723,0
2007-11-26,17.748,17.895,16.995,17.031,306084,0
2007-11-27,17.063,18.121,17.059,18.046,487607,0
2007-11-28,18.101,18.446,17.954,18.446,293750,0
2007-11-29,18.488,18.544,17.913,17.983,166332,0
2007-11-30,18.247,18.265,17.472,17.553,314394,0
2007-12-03,17.7,18.009,17.493,17.502,173209,0
2007-12-04,17.309,17.444,17.085,17.196,193023,0
2007-12-05,17.422,17.575,17.174,17.394,239418,0
2007-12-06,17.414,17.79,17.414,17.653,418322,0
2007-12-07,17.642,17.786,17.469,17.502,236088,0
2007-12-10,17.507,17.815,17.329,17.657,157335,0
2007-12-11,17.687,17.962,16.929,16.969,283312,0
2007-12-12,17.333,17.588,17.16,17.321,246054,0
2007-12-13,17.254,17.949,17.233,17.709,442524,0
2007-12-14,17.682,17.97,17.132,17.132,230280,0
2007-12-17,17.059,17.191,16.8,16.903,250385,0
2007-12-18,17.009,17.645,16.946,17.645,276194,0
2007-12-19,17.584,17.753,17.386,17.588,173950,0
2007-12-20,17.657,17.713,16.438,17.16,660109,0
2007-12-21,17.402,17.567,17.174,17.347,516267,0
2007-12-24,17.329,17.753,17.329,17.713,99897,0
2007-12-26,17.678,17.713,17.329,17.352,193854,0
2007-12-27,17.352,17.355,16.357,16.357,375327,0
2007-12-28,16.636,16.773,15.495,15.662,969277,0
2007-12-31,15.662,15.978,15.572,15.878,409307,0
2008-01-02,15.935,16.023,15.488,15.617,370818,0
2008-01-03,15.594,16.648,15.594,16.446,621663,0
2008-01-04,16.613,16.613,16.035,16.245,522013,0
2008-01-07,16.357,16.579,16.072,16.438,342631,0
2008-01-08,16.454,16.965,16.009,16.016,299922,0
2008-01-09,16.098,16.627,16.098,16.541,544555,0
2008-01-10,16.316,16.526,15.869,16.276,392144,0
2008-01-11,16.139,16.139,15.809,15.818,216400,0
2008-01-14,15.956,16.009,15.633,15.956,254122,0
2008-01-15,15.785,15.919,15.563,15.687,340966,0
2008-01-16,15.687,15.996,15.538,15.806,307748,0
2008-01-17,15.887,16.121,15.653,15.741,314627,0
2008-01-18,15.662,15.785,14.923,15.15,595410,0
2008-01-22,14.317,14.836,14.028,14.436,576361,0
2008-01-23,14.103,14.608,13.944,14.475,557073,0
2008-01-24,14.582,14.616,14.161,14.359,491277,0
2008-01-25,14.566,14.726,14.153,14.328,1374789,0
2008-01-28,14.328,14.475,14.13,14.377,515839,0
2008-01-29,14.44,14.455,14.192,14.338,458420,0
2008-01-30,14.242,14.35,13.916,13.916,422828,0
2008-01-31,13.798,14.667,13.596,14.549,707459,0
2008-02-01,14.616,14.766,14.312,14.612,310596,0
2008-02-04,14.519,14.983,14.448,14.863,308462,0
2008-02-05,14.594,14.708,14.308,14.381,294228,0
2008-02-06,14.328,14.658,14.103,14.471,375847,0
2008-02-07,14.308,14.653,14.144,14.325,426009,0
2008-02-08,14.242,14.308,13.812,13.904,495436,0
2008-02-11,13.882,13.904,13.596,13.761,322459,0
2008-02-12,13.803,14.088,13.696,13.912,220487,0
2008-02-13,14.056,14.233,13.979,14.13,159213,0
2008-02-14,14.134,14.165,13.64,13.752,274680,0
2008-02-15,13.68,13.743,13.441,13.688,217111,0
2008-02-19,13.992,14.001,13.6,13.743,272541,0
2008-02-20,13.696,13.812,13.524,13.784,174403,0
2008-02-21,13.912,14.274,13.557,13.609,339785,0
2008-02-22,13.6,13.761,13.393,13.756,282593,0
2008-02-25,13.73,14.065,13.71,13.97,248406,0
2008-02-26,13.891,14.467,13.857,14.35,298963,0
2008-02-27,14.179,14.338,13.912,13.997,272160,0
2008-02-28,13.912,14.112,13.756,13.862,210170,0
2008-02-29,13.64,13.97,13.524,13.718,337278,0
2008-03-03,13.718,13.862,13.478,13.684,368740,0
2008-03-04,13.574,14.483,13.574,14.184,722272,0
2008-03-05,14.266,14.418,14.028,14.35,280698,0
2008-03-06,14.364,14.467,13.706,13.807,288053,0
2008-03-07,13.63,14.179,13.596,14.125,369439,0
2008-03-10,14.08,14.125,13.776,13.866,243945,0
2008-03-11,14.242,14.448,14.006,14.431,370628,0
2008-03-12,14.431,14.746,14.325,14.377,179023,0
2008-03-13,14.233,14.372,13.696,14.044,358055,0
2008-03-14,14.13,14.266,13.557,14.032,417607,0
2008-03-17,13.658,14.196,13.613,14.125,392936,0
2008-03-18,14.285,15.102,14.285,15.019,407072,0
2008-03-19,15.019,15.232,14.65,14.65,382707,0
2008-03-20,14.836,15.37,14.612,15.18,765459,0
2008-03-24,15.13,15.992,15.13,15.709,426188,0
2008-03-25,15.794,15.927,15.066,15.146,395127,0
2008-03-26,15.109,15.844,15.109,15.772,292089,0
2008-03-27,15.714,15.869,14.872,15.023,592007,0
2008-03-28,15.004,15.167,14.65,14.824,712549,0
2008-03-31,14.785,15.395,14.785,15.172,322676,0
2008-04-01,15.452,15.608,15.245,15.455,327232,0
2008-04-02,15.538,15.697,15.357,15.459,322239,0
2008-04-03,15.399,15.594,15.345,15.55,184143,0
2008-04-04,15.533,15.568,15.25,15.29,235147,0
2008-04-07,15.294,15.585,15.294,15.417,180568,0
2008-04-08,15.378,15.538,15.322,15.529,132401,0
2008-04-09,15.621,15.647,15.282,15.412,159453,0
2008-04-10,15.466,15.594,15.331,15.521,147828,0
2008-04-11,15.399,15.554,15,15.054,231470,0
2008-04-14,15.106,15.538,15.054,15.253,225879,0
2008-04-15,15.387,15.643,15.245,15.638,188665,0
2008-04-16,15.728,16.056,15.723,16.051,260681,0
2008-04-17,15.97,16.047,15.794,15.809,171710,0
2008-04-18,16.068,16.299,15.973,16.207,254864,0
2008-04-21,16.068,16.34,15.996,16.02,189638,0
2008-04-22,15.973,16.005,15.514,15.643,269821,0
2008-04-23,15.633,15.763,15.383,15.533,200491,0
2008-04-24,15.638,15.798,15.357,15.676,294885,0
2008-04-25,15.617,15.629,15.102,15.143,311117,0
2008-04-28,15.172,15.345,15.062,15.278,196021,0
2008-04-29,15.278,15.322,14.991,15.062,168304,0
2008-04-30,15.019,15.122,14.603,14.759,408492,0
2008-05-01,14.819,15.109,14.755,14.893,469173,0
2008-05-02,15.13,15.202,14.797,14.824,270016,0
2008-05-05,14.726,14.884,14.619,14.844,180658,0
2008-05-06,14.669,14.771,14.455,14.687,143949,0
2008-05-07,14.536,14.708,14.289,14.452,228534,0
2008-05-08,14.274,14.464,14.015,14.237,177163,0
2008-05-09,14.056,14.328,13.975,14.325,192447,0
2008-05-12,14.41,14.944,14.308,14.944,258075,0
2008-05-13,15.004,15.004,14.699,14.815,208014,0
2008-05-14,14.889,15.054,14.695,14.726,192054,0
2008-05-15,14.658,14.797,14.497,14.616,120717,0
2008-05-16,14.619,14.669,14.372,14.426,174309,0
2008-05-19,14.475,14.59,14.325,14.426,148350,0
2008-05-20,14.406,14.599,14.184,14.325,147197,0
2008-05-21,14.393,14.553,14.187,14.338,180505,0
2008-05-22,14.422,14.48,14.338,14.426,157855,0
2008-05-23,14.285,14.364,14.099,14.359,208910,0
2008-05-27,14.385,14.426,14.148,14.237,184084,0
2008-05-28,14.385,14.464,14.13,14.179,142186,0
2008-05-29,14.116,14.246,14.116,14.187,204515,0
2008-05-30,14.27,14.281,14.121,14.224,217190,0
2008-06-02,14.22,14.27,14.015,14.088,195290,0
2008-06-03,14.22,14.233,13.944,14.056,226087,0
2008-06-04,14.048,14.488,14.036,14.372,173019,0
2008-06-05,14.338,14.932,14.338,14.932,218738,0
2008-06-06,14.836,14.836,14.455,14.514,186682,0
2008-06-09,14.528,14.755,14.464,14.541,154514,0
2008-06-10,14.459,14.75,14.342,14.718,185669,0
2008-06-11,14.699,14.805,14.536,14.536,284877,0
2008-06-12,14.75,15.135,14.75,14.815,218625,0
2008-06-13,14.983,15.25,14.859,15.25,420953,0
2008-06-16,15.13,15.258,15.023,15.222,225126,0
2008-06-17,15.307,15.307,15.146,15.15,145295,0
2008-06-18,15.106,15.31,14.949,15.205,142765,0
2008-06-19,15.13,15.383,15.13,15.285,137482,0
2008-06-20,15.241,15.383,15.041,15.241,315691,0
2008-06-23,15.349,15.426,15.146,15.202,163631,0
2008-06-24,15.139,15.205,14.687,14.687,133597,0
2008-06-25,14.692,14.726,14.368,14.492,268329,0
2008-06-26,14.368,14.805,14.368,14.492,211706,0
2008-06-27,14.549,14.819,14.338,14.73,1234621,0
2008-06-30,14.797,15.032,14.726,14.726,325077,0
2008-07-01,14.544,14.876,14.541,14.763,221293,0
2008-07-02,14.646,14.75,14.355,14.359,286779,0
2008-07-03,14.364,14.488,14.144,14.213,159322,0
2008-07-07,14.229,14.368,14.023,14.108,198242,0
2008-07-08,14.187,14.519,14.092,14.519,208206,0
2008-07-09,14.467,14.571,14.242,14.303,276509,0
2008-07-10,14.242,14.582,14.237,14.448,176873,0
2008-07-11,14.342,14.544,14.246,14.519,210236,0
2008-07-14,14.59,14.641,14.148,14.342,122490,0
2008-07-15,14.246,14.444,14.17,14.246,182196,0
2008-07-16,14.328,14.381,14.139,14.277,156456,0
2008-07-17,14.289,14.298,13.919,14.298,244834,0
2008-07-18,14.317,14.488,14.052,14.116,240407,0
2008-07-21,14.116,14.426,14.039,14.422,173404,0
2008-07-22,14.35,14.844,14.35,14.844,282297,0
2008-07-23,14.679,14.718,14.426,14.658,259568,0
2008-07-24,14.73,14.844,14.562,14.679,273437,0
2008-07-25,14.785,15.106,14.75,14.936,232302,0
2008-07-28,14.967,14.967,14.708,14.901,283254,0
2008-07-29,15,15.158,14.88,14.991,235756,0
2008-07-30,15.184,15.184,14.629,15.07,208650,0
2008-07-31,15.106,15.261,14.815,15.222,227642,0
2008-08-01,15.282,15.282,14.94,15.07,277294,0
2008-08-04,14.915,15.253,14.679,15.079,168451,0
2008-08-05,15.15,15.973,15.15,15.927,380205,0
2008-08-06,15.651,15.91,15.613,15.887,284201,0
2008-08-07,16.016,16.898,16.001,16.898,429938,0
2008-08-08,16.819,17.275,16.653,17.12,322794,0
2008-08-11,17.071,17.7,17.009,17.661,366135,0
2008-08-12,17.557,17.687,16.925,17.05,598801,0
2008-08-13,17.054,17.153,16.847,16.933,519578,0
2008-08-14,16.8,17.046,16.653,16.978,345136,0
2008-08-15,17.018,17.262,16.734,16.969,458722,0
2008-08-18,16.951,17.022,16.714,16.933,172463,0
2008-08-19,16.881,17.098,16.747,17.013,259256,0
2008-08-20,16.873,16.925,16.597,16.768,312855,0
2008-08-21,16.796,16.862,16.526,16.588,213487,0
2008-08-22,16.69,16.768,16.454,16.676,316724,0
2008-08-25,16.702,16.702,16.334,16.571,264467,0
2008-08-26,16.496,16.706,16.334,16.492,295584,0
2008-08-27,16.526,16.681,16.429,16.496,258864,0
2008-08-28,16.441,16.623,16.371,16.571,364328,0
2008-08-29,16.566,16.668,16.38,16.653,325806,0
2008-09-02,16.773,16.96,16.553,16.714,267678,0
2008-09-03,16.778,16.787,16.348,16.541,285029,0
2008-09-04,16.537,16.537,15.927,16.047,259661,0
2008-09-05,16.107,16.165,15.391,15.665,244089,0
2008-09-08,15.996,16.22,15.84,15.924,333327,0
2008-09-09,15.776,16.233,15.581,15.604,371369,0
2008-09-10,15.617,16.098,15.604,15.961,392292,0
2008-09-11,15.831,16.03,15.728,16.03,209045,0
2008-09-12,15.935,16.056,15.849,16.056,217663,0
2008-09-15,16.094,16.438,15.692,15.723,219774,0
2008-09-16,15.763,16.526,15.658,16.526,278522,0
2008-09-17,16.224,16.324,15.525,15.758,342176,0
2008-09-18,16.001,16.751,15.828,16.541,347723,0
2008-09-19,17.278,17.364,16.609,16.837,641470,0
2008-09-22,16.87,16.87,16.229,16.397,146543,0
2008-09-23,16.5,16.512,15.927,16.211,288690,0
2008-09-24,16.267,16.267,15.723,15.896,161660,0
2008-09-25,15.914,16.329,15.901,16.174,168273,0
2008-09-26,15.996,16.229,15.492,16.174,324759,0
2008-09-29,15.935,15.935,14.979,15.054,637711,0
2008-09-30,15.135,16.245,14.833,16.224,372636,0
2008-10-01,16.094,16.253,15.714,16.189,207858,0
2008-10-02,16.125,16.406,15.887,16.202,403149,0
2008-10-03,16.388,16.648,15.887,15.896,160443,0
2008-10-06,15.59,15.91,14.755,15.625,324570,0
2008-10-07,15.665,15.665,14.237,14.242,292410,0
2008-10-08,13.939,14.612,13.529,13.948,401382,0
2008-10-09,13.944,14.073,12.674,12.683,393826,0
2008-10-10,12.323,13.591,11.448,13.393,468880,0
2008-10-13,13.948,14.683,13.524,14.683,269184,0
2008-10-14,14.967,15.046,13.772,14.488,331366,0
2008-10-15,14.294,14.377,13.502,13.502,331820,0
2008-10-16,13.32,14.708,13.015,14.695,485069,0
2008-10-17,14.139,14.867,13.696,13.935,285213,0
2008-10-20,13.862,14.224,13.32,14.22,269990,0
2008-10-21,13.909,14.056,13.289,13.486,250012,0
2008-10-22,13.112,13.334,12.362,12.674,206334,0
2008-10-23,12.665,13.225,12.116,12.93,243921,0
2008-10-24,11.378,12.623,11.378,12.327,246870,0
2008-10-27,12.398,12.398,11.65,11.674,245574,0
2008-10-28,11.843,12.719,11.573,12.669,245574,0
2008-10-29,12.985,13.25,12.45,12.867,195930,0
2008-10-30,13.149,13.935,13.048,13.879,242558,0
2008-10-31,13.768,14.612,13.63,14.418,589933,0
2008-11-03,14.431,14.742,14.393,14.629,429102,0
2008-11-04,14.983,14.983,13.975,14.317,369694,0
2008-11-05,14.342,14.558,13.652,13.747,501306,0
2008-11-06,13.36,14.483,13.36,14.092,263449,0
2008-11-07,14.179,14.444,13.871,14.257,195988,0
2008-11-10,14.464,14.464,13.71,13.891,335700,0
2008-11-11,13.591,14.088,13.507,13.776,349453,0
2008-11-12,13.588,14.488,13.239,13.605,490999,0
2008-11-13,13.605,14.906,13.115,14.901,908144,0
2008-11-14,14.679,14.78,13.454,13.454,279737,0
2008-11-17,13.365,14.085,13.281,13.823,446016,0
2008-11-18,13.812,14.285,13.242,13.891,306886,0
2008-11-19,13.845,14.624,13.688,13.701,300011,0
2008-11-20,13.554,13.727,12.379,12.387,355805,0
2008-11-21,12.592,13.213,11.893,13.201,492757,0
2008-11-24,13.259,14.006,13.044,13.658,373842,0
2008-11-25,14.036,14.036,13.415,13.857,222638,0
2008-11-26,13.486,14.317,13.486,14.285,272776,0
2008-11-28,14.281,14.763,14.052,14.763,122276,0
2008-12-01,14.414,14.646,13.369,13.436,261768,0
2008-12-02,13.64,14.116,13.239,14.112,304917,0
2008-12-03,13.688,14.646,13.411,14.174,523552,0
2008-12-04,14.134,14.541,13.436,13.803,462464,0
2008-12-05,13.486,13.538,12.559,12.559,963925,0
2008-12-08,12.705,13.402,12.705,12.985,540249,0
2008-12-09,13.099,13.108,11.617,11.754,607280,0
2008-12-10,12.1,12.875,12.095,12.542,363081,0
2008-12-11,12.362,12.692,12.036,12.327,424568,0
2008-12-12,12.032,12.917,12.032,12.87,359514,0
2008-12-15,12.859,12.943,12.332,12.592,264109,0
2008-12-16,12.694,13.482,12.694,13.402,289931,0
2008-12-17,13.234,13.424,13.001,13.292,165505,0
2008-12-18,13.3,13.761,13.048,13.382,265939,0
2008-12-19,13.696,14.116,13.6,13.807,465471,0
2008-12-22,13.73,13.764,13.255,13.68,271863,0
2008-12-23,13.743,13.904,13.482,13.588,206347,0
2008-12-24,13.554,13.952,13.554,13.761,64496,0
2008-12-26,13.747,13.924,13.605,13.784,91571,0
2008-12-29,13.784,13.784,12.796,12.972,405249,0
2008-12-30,13.073,13.626,12.769,12.769,1149692,0
2008-12-31,12.811,14.06,12.801,13.9,763315,0
2009-01-02,13.798,14.566,13.798,14.406,688534,0
2009-01-05,14.385,14.44,13.989,14.187,555552,0
2009-01-06,14.134,14.266,13.714,13.85,336182,0
2009-01-07,13.706,13.979,13.374,13.609,295073,0
2009-01-08,13.55,13.727,13.343,13.63,242991,0
2009-01-09,13.588,13.609,13.06,13.108,372843,0
2009-01-12,13.12,13.449,13.044,13.17,231056,0
2009-01-13,13.187,13.692,13.149,13.515,366377,0
2009-01-14,13.277,13.445,12.948,13.06,355453,0
2009-01-15,13.028,13.374,12.769,13.347,304461,0
2009-01-16,13.462,13.776,13.377,13.64,381733,0
2009-01-20,13.402,13.756,13.309,13.462,484398,0
2009-01-21,13.696,13.776,13.165,13.723,276432,0
2009-01-22,13.723,13.85,13.389,13.596,201818,0
2009-01-23,13.338,13.747,13.239,13.554,530191,0
2009-01-26,13.591,14.203,13.591,13.992,261265,0
2009-01-27,14.001,14.467,13.862,14.266,300614,0
2009-01-28,14.436,14.785,14.196,14.599,228165,0
2009-01-29,14.492,15.023,14.338,14.75,482361,0
2009-01-30,14.859,15.054,14.51,14.571,373842,0
2009-02-02,14.41,15.361,14.237,15.197,371403,0
2009-02-03,15.285,15.444,14.971,15.13,380550,0
2009-02-04,15.18,15.617,15.066,15.265,256416,0
2009-02-05,15.227,15.741,15.13,15.426,296801,0
2009-02-06,15.352,15.914,15.282,15.763,285368,0
2009-02-09,15.776,15.84,15.366,15.608,257237,0
2009-02-10,15.529,15.873,14.923,15.098,437347,0
2009-02-11,15.176,15.426,14.979,15.27,188792,0
2009-02-12,15.114,15.545,14.92,15.476,279634,0
2009-02-13,15.452,15.927,15.357,15.452,185850,0
2009-02-17,15.032,15.391,15.019,15.158,199193,0
2009-02-18,15.188,15.188,14.578,14.81,324518,0
2009-02-19,14.988,15.019,14.294,14.342,460541,0
2009-02-20,14.144,14.497,13.916,14.289,345626,0
2009-02-23,14.253,14.662,14.25,14.328,315298,0
2009-02-24,14.51,14.923,14.347,14.401,299852,0
2009-02-25,14.266,14.608,14.052,14.32,269284,0
2009-02-26,14.35,14.471,13.823,14.095,278960,0
2009-02-27,13.916,14.41,13.71,14.139,276924,0
2009-03-02,13.909,14.541,13.789,14.298,334247,0
2009-03-03,14.467,14.488,13.277,13.382,627833,0
2009-03-04,13.566,14.028,13.389,13.823,239132,0
2009-03-05,13.486,13.663,13.22,13.292,280485,0
2009-03-06,13.486,13.486,13.149,13.292,353256,0
2009-03-09,13.153,13.329,12.542,12.551,334458,0
2009-03-10,12.792,13.153,12.687,13.028,414106,0
2009-03-11,13.149,13.187,12.855,12.896,239796,0
2009-03-12,12.778,13.904,12.61,13.768,506397,0
2009-03-13,14.095,15.154,13.984,14.944,686664,0
2009-03-16,15.146,15.261,14.884,14.953,336365,0
2009-03-17,14.967,15.629,14.893,15.629,364448,0
2009-03-18,15.638,16.348,15.509,16.103,509124,0
2009-03-19,16.242,16.29,15.662,15.785,441770,0
2009-03-20,15.905,16.134,15.352,15.352,503656,0
2009-03-23,15.697,16.253,15.576,16.242,471540,0
2009-03-24,15.873,15.873,15.032,15.079,839185,0
2009-03-25,15.29,15.322,14.393,14.859,699194,0
2009-03-26,15.011,15.084,14.699,15.027,457907,0
2009-03-27,14.815,15.143,14.566,14.721,393260,0
2009-03-30,14.452,15.184,14.328,15.122,743034,0
2009-03-31,15.278,15.758,15.088,15.307,415448,0
2009-04-01,14.988,15.25,14.616,14.901,374080,0
2009-04-02,15.202,15.34,14.755,15.093,383751,0
2009-04-03,14.979,15.114,14.763,14.996,245429,0
2009-04-06,14.853,15.057,14.646,14.81,170043,0
2009-04-07,14.582,15.25,14.448,14.802,476971,0
2009-04-08,14.923,15.054,14.619,14.746,238931,0
2009-04-09,14.983,14.983,14.669,14.776,369686,0
2009-04-13,14.549,14.704,14.157,14.492,319539,0
2009-04-14,14.317,14.317,14.036,14.17,297321,0
2009-04-15,14.039,14.544,13.989,14.397,210762,0
2009-04-16,14.436,14.695,14.203,14.578,309881,0
2009-04-17,14.612,14.735,14.414,14.599,180172,0
2009-04-20,14.333,14.541,14.044,14.077,246759,0
2009-04-21,13.975,14.632,13.975,14.586,315634,0
2009-04-22,14.385,14.65,14.161,14.242,245429,0
2009-04-23,14.328,14.594,14.192,14.414,353355,0
2009-04-24,14.475,14.674,14.388,14.536,368544,0
2009-04-27,14.328,14.793,14.187,14.619,252355,0
2009-04-28,14.514,14.958,14.431,14.692,358621,0
2009-04-29,14.855,15.057,14.629,14.911,386388,0
2009-04-30,15.084,15.084,14.51,14.553,234074,0
2009-05-01,14.475,14.653,14.121,14.285,185299,0
2009-05-04,14.426,14.426,13.984,14.237,159243,0
2009-05-05,14.099,14.184,13.723,14.052,303927,0
2009-05-06,14.139,14.317,14.039,14.229,337872,0
2009-05-07,14.253,14.355,13.944,14.203,295768,0
2009-05-08,14.303,14.475,14.08,14.277,194821,0
2009-05-11,14.448,14.528,14.048,14.312,196225,0
2009-05-12,14.333,14.603,14.06,14.103,332864,0
2009-05-13,13.579,13.891,13.465,13.507,434466,0
2009-05-14,13.656,13.727,13.082,13.153,808086,0
2009-05-15,13.465,13.823,13.234,13.32,1786036,0
2009-05-18,13.432,13.454,13.187,13.374,402194,0
2009-05-19,13.406,13.644,13.406,13.533,461166,0
2009-05-20,13.588,13.718,13.064,13.132,327594,0
2009-05-21,13.32,13.63,13.12,13.281,475135,0
2009-05-22,13.347,13.511,13.182,13.201,318228,0
2009-05-26,13.128,13.588,13.128,13.511,458295,0
2009-05-27,13.47,13.49,13.082,13.104,202248,0
2009-05-28,13.239,13.369,12.989,13.296,329684,0
2009-05-29,13.3,13.347,13.048,13.213,608659,0
2009-06-01,13.402,13.449,13.259,13.357,416488,0
2009-06-02,13.259,13.583,13.205,13.458,593392,0
2009-06-03,13.365,13.78,13.246,13.406,355189,0
2009-06-04,13.445,13.723,13.377,13.696,380945,0
2009-06-05,13.756,14.325,13.52,14.308,1294836,0
2009-06-08,14.203,14.566,14.203,14.333,417049,0
2009-06-09,14.372,14.532,14.019,14.032,265961,0
2009-06-10,14.065,14.099,13.635,13.924,280063,0
2009-06-11,13.919,14.246,13.871,14.036,173410,0
2009-06-12,13.966,14.294,13.803,14.25,148014,0
2009-06-15,14.056,14.06,13.776,13.957,180791,0
2009-06-16,13.966,14.095,13.626,13.735,165786,0
2009-06-17,13.706,14.085,13.591,13.97,246326,0
2009-06-18,13.904,14.144,13.727,14.088,204951,0
2009-06-19,14.213,14.213,13.63,13.756,311167,0
2009-06-22,13.688,13.812,13.569,13.635,175660,0
2009-06-23,13.743,13.841,13.52,13.574,161409,0
2009-06-24,13.648,13.743,13.502,13.569,163346,0
2009-06-25,13.462,13.701,13.462,13.696,157028,0
2009-06-26,13.663,14.22,13.663,14.085,640844,0
2009-06-29,14.103,14.541,13.935,14.51,639311,0
2009-06-30,14.488,14.646,14.368,14.599,288445,0
2009-07-01,14.641,14.915,14.616,14.897,209055,0
2009-07-02,14.692,14.73,14.157,14.157,224295,0
2009-07-06,14.144,14.662,14.121,14.619,219014,0
2009-07-07,14.674,14.836,14.418,14.514,239911,0
2009-07-08,14.687,14.855,14.582,14.815,305017,0
2009-07-09,14.855,14.855,14.492,14.532,301096,0
2009-07-10,14.41,14.667,14.364,14.65,251330,0
2009-07-13,14.629,15,14.452,14.958,236362,0
2009-07-14,14.906,15.258,14.872,15.143,242063,0
2009-07-15,15.258,15.48,15.258,15.439,181388,0
2009-07-16,15.345,15.651,15.307,15.625,129030,0
2009-07-17,15.665,15.763,15.366,15.48,184696,0
2009-07-20,15.594,15.594,15.004,15.232,201512,0
2009-07-21,15.261,15.361,15.054,15.241,83530,0
2009-07-22,15.102,15.357,15.102,15.331,131817,0
2009-07-23,15.278,15.772,15.236,15.274,488905,0
2009-07-24,15.218,15.395,14.962,15.395,179785,0
2009-07-27,15.366,15.375,15.163,15.375,107929,0
2009-07-28,15.232,15.404,15.21,15.357,118533,0
2009-07-29,15.21,15.31,15.054,15.21,85155,0
2009-07-30,15.417,15.599,15.184,15.452,151154,0
2009-07-31,15.375,15.638,15.307,15.319,127149,0
2009-08-03,15.421,15.585,15.07,15.412,123553,0
2009-08-04,15.31,15.625,15.27,15.525,143351,0
2009-08-05,15.488,15.625,14.962,15.126,161475,0
2009-08-06,15.253,15.529,14.541,14.641,210085,0
2009-08-07,14.73,14.915,13.939,14.08,455558,0
2009-08-10,14.044,14.541,13.957,14.488,235381,0
2009-08-11,14.501,14.867,14.501,14.738,218523,0
2009-08-12,14.679,14.833,14.603,14.629,195689,0
2009-08-13,14.629,14.667,14.393,14.523,182581,0
2009-08-14,14.528,14.619,14.092,14.317,166698,0
2009-08-17,14.125,14.277,14.092,14.2,153806,0
2009-08-18,14.2,14.388,14.006,14.048,185971,0
2009-08-19,13.928,14.157,13.928,14.108,182028,0
2009-08-20,14.044,14.144,13.874,14.103,248321,0
2009-08-21,14.148,14.347,14.092,14.308,269382,0
2009-08-24,14.294,14.32,14.044,14.229,212189,0
2009-08-25,14.277,14.32,14.144,14.208,154471,0
2009-08-26,14.216,14.285,14.121,14.266,90854,0
2009-08-27,14.213,14.303,14.112,14.229,98414,0
2009-08-28,14.246,14.246,14.01,14.08,141018,0
2009-08-31,14.01,14.112,13.821,13.916,159683,0
2009-09-01,13.887,14.001,13.739,13.821,202751,0
2009-09-02,13.803,13.896,13.656,13.832,165721,0
2009-09-03,13.909,13.909,13.529,13.862,145305,0
2009-09-04,13.803,13.823,13.588,13.675,121731,0
2009-09-08,14.157,14.848,13.948,14.848,652603,0
2009-09-09,14.88,15.464,14.824,15.18,406100,0
2009-09-10,15.245,15.361,15.154,15.193,149649,0
2009-09-11,15.172,15.383,15.004,15.027,172335,0
2009-09-14,15.041,15.366,15.032,15.236,155292,0
2009-09-15,15.25,15.399,15.236,15.319,130815,0
2009-09-16,15.319,15.421,15.319,15.375,168213,0
2009-09-17,15.307,15.449,15.27,15.331,95256,0
2009-09-18,15.278,15.37,15.197,15.25,386678,0
2009-09-21,15.037,15.278,15.004,15.106,116357,0
2009-09-22,15.158,15.158,14.848,14.923,85439,0
2009-09-23,14.897,15.143,14.884,14.901,115430,0
2009-09-24,14.915,15.032,14.84,14.936,81768,0
2009-09-25,14.853,14.958,14.759,14.836,72134,0
2009-09-28,14.859,15.315,14.793,15.227,133070,0
2009-09-29,15.193,15.31,15.084,15.245,256232,0
2009-09-30,15.245,15.302,14.983,15.25,205606,0
2009-10-01,15.222,15.27,14.979,14.988,103005,0
2009-10-02,14.906,15.046,14.805,14.884,108689,0
2009-10-05,14.901,15.114,14.704,15.102,246919,0
2009-10-06,15.139,15.21,14.996,15.197,162839,0
2009-10-07,15.102,15.391,15.102,15.387,118882,0
2009-10-08,15.509,15.514,15.331,15.449,177973,0
2009-10-09,15.357,15.559,15.357,15.509,99085,0
2009-10-12,15.449,15.509,15.245,15.336,137786,0
2009-10-13,15.366,15.366,15.084,15.188,75598,0
2009-10-14,15.361,15.361,15.088,15.294,98377,0
2009-10-15,15.163,15.319,15.146,15.282,114039,0
2009-10-16,15.205,15.327,14.962,15.205,140605,0
2009-10-19,15.214,15.214,14.81,15.143,125408,0
2009-10-20,15.114,15.114,14.566,14.815,225730,0
2009-10-21,14.805,15.109,14.73,14.763,167896,0
2009-10-22,14.789,14.906,14.612,14.859,141334,0
2009-10-23,14.928,14.953,14.532,14.608,110605,0
2009-10-26,14.646,14.828,14.464,14.553,101371,0
2009-10-27,14.549,14.81,14.488,14.646,130727,0
2009-10-28,14.646,14.962,14.566,14.574,170604,0
2009-10-29,14.669,14.669,14.246,14.289,231017,0
2009-10-30,14.242,14.253,13.939,13.97,265939,0
2009-11-02,14.073,14.073,13.772,13.887,213104,0
2009-11-03,13.841,14.121,13.52,14.085,247472,0
2009-11-04,14.187,14.224,13.823,13.841,152515,0
2009-11-05,14.048,14.582,13.984,14.523,168286,0
2009-11-06,14.388,14.738,14.388,14.629,139969,0
2009-11-09,14.669,14.669,14.35,14.501,142027,0
2009-11-10,14.393,14.532,14.17,14.17,98748,0
2009-11-11,14.312,14.312,14.077,14.184,101405,0
2009-11-12,14.13,14.285,13.727,13.735,168457,0
2009-11-13,13.816,13.816,13.55,13.626,156239,0
2009-11-16,13.696,14.134,13.663,13.979,129809,0
2009-11-17,13.912,14.229,13.912,14.229,73948,0
2009-11-18,14.274,14.317,13.939,14.036,78132,0
2009-11-19,13.916,13.952,13.441,13.542,255650,0
2009-11-20,13.507,13.569,13.309,13.462,136618,0
2009-11-23,13.621,13.912,13.609,13.841,157995,0
2009-11-24,13.747,13.961,13.696,13.924,101178,0
2009-11-25,13.992,14.099,13.807,13.821,152691,0
2009-11-27,13.55,13.761,13.465,13.538,106742,0
2009-11-30,13.538,13.97,13.432,13.939,319420,0
2009-12-01,13.931,14.261,13.821,14.139,331935,0
2009-12-02,14.144,14.328,14.06,14.233,224437,0
2009-12-03,14.312,14.448,14.077,14.099,203640,0
2009-12-04,14.298,14.51,14.203,14.501,185742,0
2009-12-07,14.536,15.307,14.51,15.154,585858,0
2009-12-08,14.962,15.163,14.594,14.704,357280,0
2009-12-09,14.695,14.962,14.646,14.738,119435,0
2009-12-10,14.738,14.906,14.566,14.662,151307,0
2009-12-11,14.679,14.853,14.558,14.695,143210,0
2009-12-14,14.81,14.928,14.616,14.844,66273,0
2009-12-15,14.785,15.122,14.73,14.746,173614,0
2009-12-16,14.81,14.897,14.578,14.738,125725,0
2009-12-17,14.619,14.704,14.328,14.519,114678,0
2009-12-18,14.637,14.637,14.112,14.544,722985,0
2009-12-21,14.562,14.819,14.562,14.746,93764,0
2009-12-22,14.81,14.944,14.674,14.793,188637,0
2009-12-23,14.872,15.037,14.766,14.944,191519,0
2009-12-24,14.944,15.066,14.944,15.05,32842,0
2009-12-28,15.046,15.062,14.936,15.027,79607,0
2009-12-29,15.011,15.488,15.008,15.383,270559,0
2009-12-30,15.29,15.533,15.023,15.285,572306,0
2009-12-31,15.236,15.319,14.893,14.923,114047,0
2010-01-04,15.016,15.274,15.016,15.265,212467,0
2010-01-05,15.265,15.349,14.789,14.92,176924,0
2010-01-06,14.949,15.114,14.75,14.833,230802,0
2010-01-07,14.863,14.897,14.549,14.742,87965,0
2010-01-08,14.662,14.738,14.452,14.679,106172,0
2010-01-11,14.75,14.75,14.553,14.624,85085,0
2010-01-12,14.541,14.746,14.541,14.646,86630,0
2010-01-13,14.646,14.742,14.505,14.662,163232,0
2010-01-14,14.624,14.84,14.377,14.763,145337,0
2010-01-15,14.824,14.824,14.266,14.536,207974,0
2010-01-19,14.603,14.704,14.355,14.549,217616,0
2010-01-20,14.418,14.431,13.912,14.393,441577,0
2010-01-21,14.422,14.519,14.116,14.196,155929,0
2010-01-22,14.144,14.285,14.077,14.125,177047,0
2010-01-25,14.179,14.257,14.01,14.174,113564,0
2010-01-26,14.088,14.165,13.952,14.006,87438,0
2010-01-27,13.928,14.174,13.916,14.139,132695,0
2010-01-28,14.121,14.2,13.948,14.032,129403,0
2010-01-29,14.088,14.157,13.984,14.001,140271,0
2010-02-01,13.975,14.112,13.904,14.06,161159,0
2010-02-02,14.036,14.144,13.916,14.065,116735,0
2010-02-03,14.065,14.192,13.866,13.961,193779,0
2010-02-04,13.904,13.939,13.663,13.718,157177,0
2010-02-05,13.701,13.896,13.605,13.798,113230,0
2010-02-08,13.747,13.761,13.52,13.52,127617,0
2010-02-09,13.605,13.656,13.474,13.55,179846,0
2010-02-10,13.465,13.524,13.149,13.384,247195,0
2010-02-11,13.296,13.47,13.191,13.441,197968,0
2010-02-12,13.3,13.507,13.281,13.507,183944,0
2010-02-16,13.621,13.701,13.52,13.692,149464,0
2010-02-17,13.688,13.764,13.583,13.735,118190,0
2010-02-18,13.672,13.882,13.672,13.879,122313,0
2010-02-19,13.879,14.192,13.862,14.044,196686,0
2010-02-22,14.036,14.112,13.992,14.044,95417,0
2010-02-23,14.065,14.099,13.989,14.08,104265,0
2010-02-24,14.073,14.134,13.992,14.116,143420,0
2010-02-25,13.966,14.052,13.841,14.048,208045,0
2010-02-26,14.019,14.032,13.545,13.554,375135,0
2010-03-01,13.652,13.706,13.554,13.672,171975,0
2010-03-02,13.68,13.803,13.626,13.78,211401,0
2010-03-03,13.871,14.553,13.871,14.125,575669,0
2010-03-04,14.125,14.505,14.125,14.368,296537,0
2010-03-05,14.467,14.632,14.179,14.59,595099,0
2010-03-08,14.549,14.632,14.418,14.467,147171,0
2010-03-09,14.467,14.483,14.224,14.289,192262,0
2010-03-10,14.289,14.35,14.134,14.246,130280,0
2010-03-11,13.975,14.328,13.975,14.22,186870,0
2010-03-12,14.092,14.17,13.557,13.696,395236,0
2010-03-15,13.644,13.743,13.545,13.714,230691,0
2010-03-16,13.789,13.931,13.675,13.928,191894,0
2010-03-17,13.975,14.406,13.909,14.388,282847,0
2010-03-18,14.355,14.519,14.355,14.471,106677,0
2010-03-19,14.48,14.536,14.224,14.401,270529,0
2010-03-22,14.325,14.436,14.253,14.359,196648,0
2010-03-23,14.294,14.553,14.246,14.553,199302,0
2010-03-24,14.541,14.586,14.364,14.377,117414,0
2010-03-25,14.418,14.658,14.328,14.359,178974,0
2010-03-26,14.444,14.444,14.229,14.359,87234,0
2010-03-29,14.48,14.566,14.342,14.536,148218,0
2010-03-30,14.594,14.793,14.431,14.776,289879,0
2010-03-31,14.695,14.88,14.492,14.624,165014,0
2010-04-01,14.662,14.962,14.662,14.836,220036,0
2010-04-05,14.88,15.172,14.867,15.15,238565,0
2010-04-06,15.032,15.533,15.032,15.399,332659,0
2010-04-07,15.34,15.576,15.163,15.572,359899,0
2010-04-08,15.541,15.687,15.299,15.576,447453,0
2010-04-09,15.545,15.996,15.484,15.938,471114,0
2010-04-12,15.924,16.085,15.529,15.613,207264,0
2010-04-13,15.629,15.806,15.459,15.613,277587,0
2010-04-14,15.599,15.758,15.466,15.732,194187,0
2010-04-15,15.671,16.039,15.651,15.987,334870,0
2010-04-16,16.001,16.001,15.697,15.852,239295,0
2010-04-19,15.758,15.905,15.697,15.856,275612,0
2010-04-20,15.878,16.121,15.718,16.121,268135,0
2010-04-21,16.085,16.694,15.919,16.38,1053041,0
2010-04-22,16.237,16.249,15.864,16.035,200643,0
2010-04-23,15.973,16.112,15.846,16.051,117449,0
2010-04-26,16.103,16.193,15.818,15.846,163512,0
2010-04-27,15.75,15.987,15.697,15.705,141886,0
2010-04-28,15.723,15.809,15.599,15.709,142569,0
2010-04-29,15.754,16.027,15.322,16.023,254415,0
2010-04-30,15.996,16.077,15.728,15.728,148895,0
2010-05-03,15.856,16.199,15.709,16.182,204165,0
2010-05-04,16.016,16.117,15.901,15.956,241855,0
2010-05-05,15.896,16.178,15.714,15.758,148060,0
2010-05-06,15.662,15.978,15.135,15.43,247210,0
2010-05-07,15.455,15.723,15.184,15.222,336635,0
2010-05-10,15.554,15.568,15.098,15.516,540451,0
2010-05-11,15.417,16.397,15.417,16.202,358741,0
2010-05-12,16.242,16.553,16.189,16.348,354402,0
2010-05-13,16.307,16.623,16.129,16.38,225228,0
2010-05-14,16.207,16.479,16.174,16.463,162225,0
2010-05-17,16.459,16.533,15.956,16.117,485958,0
2010-05-18,16.211,16.285,15.798,15.878,241720,0
2010-05-19,15.723,15.901,15.158,15.27,451291,0
2010-05-20,15.05,15.05,14.342,14.368,822620,0
2010-05-21,14.196,14.328,13.948,14.274,416040,0
2010-05-24,14.303,14.632,14.044,14.229,301445,0
2010-05-25,13.989,14.298,13.743,14.216,288767,0
2010-05-26,14.261,14.483,14.257,14.274,218171,0
2010-05-27,14.599,14.646,14.35,14.632,227127,0
2010-05-28,14.637,14.683,14.41,14.483,239113,0
2010-06-01,14.35,14.612,14.294,14.298,263434,0
2010-06-02,14.448,14.612,14.224,14.599,174397,0
2010-06-03,14.616,14.949,14.566,14.785,349906,0
2010-06-04,14.658,14.658,13.887,13.928,377016,0
2010-06-07,14.069,14.069,13.289,13.462,1527876,0
2010-06-08,13.47,13.756,13.239,13.73,741943,0
2010-06-09,13.798,13.798,13.424,13.493,231748,0
2010-06-10,13.591,13.701,13.419,13.644,522499,0
2010-06-11,13.569,13.812,13.502,13.772,278596,0
2010-06-14,13.845,14.028,13.772,13.857,245984,0
2010-06-15,13.896,14.019,13.837,13.97,203869,0
2010-06-16,13.845,14.116,13.845,14.028,153321,0
2010-06-17,14.121,14.246,13.979,14.208,214809,0
2010-06-18,14.298,14.448,14.153,14.381,418949,0
2010-06-21,14.501,14.528,14.325,14.426,273273,0
2010-06-22,14.426,14.578,14.2,14.246,387445,0
2010-06-23,14.229,14.312,14.121,14.192,195498,0
2010-06-24,14.044,14.364,14.023,14.161,137867,0
2010-06-25,14.174,14.459,14.028,14.444,251225,0
2010-06-28,14.471,14.599,14.17,14.397,166175,0
2010-06-29,14.216,14.229,13.832,13.939,420834,0
2010-06-30,13.976,14.236,13.838,13.967,227053,0
2010-07-01,13.939,13.939,13.652,13.764,228897,0
2010-07-02,13.866,13.904,13.658,13.821,174245,0
2010-07-06,13.909,14.216,13.866,13.97,366637,0
2010-07-07,14.036,14.471,13.966,14.455,317383,0
2010-07-08,14.536,14.683,14.501,14.679,309127,0
2010-07-09,14.612,14.738,14.562,14.73,110968,0
2010-07-12,14.73,14.815,14.317,14.364,274785,0
2010-07-13,14.549,14.721,14.368,14.695,246203,0
2010-07-14,14.574,14.763,14.488,14.755,323035,0
2010-07-15,14.735,14.911,14.608,14.713,225124,0
2010-07-16,14.603,14.687,14.144,14.161,260079,0
2010-07-19,14.121,14.368,14.08,14.364,116817,0
2010-07-20,14.184,14.683,14.174,14.674,236372,0
2010-07-21,14.687,14.742,14.2,14.289,197805,0
2010-07-22,14.488,14.793,14.488,14.763,233949,0
2010-07-23,14.641,15.066,14.641,14.983,245804,0
2010-07-26,14.893,15.299,14.802,15.299,294966,0
2010-07-27,15.322,15.559,15.285,15.471,236616,0
2010-07-28,15.471,15.545,15.205,15.27,163764,0
2010-07-29,15.417,15.594,14.932,15.13,241650,0
2010-07-30,14.983,15.122,14.844,14.867,339156,0
2010-08-02,15.075,15.29,15.011,15.088,133036,0
2010-08-03,14.988,15.232,14.855,15.05,242039,0
2010-08-04,15.098,15.21,14.988,15.202,149727,0
2010-08-05,15.004,15.13,14.582,14.65,243185,0
2010-08-06,14.385,14.385,13.812,14.01,321808,0
2010-08-09,14.134,14.285,13.874,14.088,352170,0
2010-08-10,13.896,14.056,13.718,13.952,216881,0
2010-08-11,13.663,13.85,13.609,13.68,275496,0
2010-08-12,13.588,13.948,13.482,13.916,474876,0
2010-08-13,13.896,14.036,13.735,13.823,203866,0
2010-08-16,13.714,13.948,13.64,13.882,134323,0
2010-08-17,13.975,14.121,13.832,14.019,233894,0
2010-08-18,13.957,14.039,13.752,13.794,300479,0
2010-08-19,13.714,13.718,13.325,13.369,360032,0
2010-08-20,13.357,13.374,13.165,13.347,195290,0
2010-08-23,13.369,13.493,13.246,13.315,246305,0
2010-08-24,13.182,13.617,13.182,13.511,393992,0
2010-08-25,13.458,13.97,13.384,13.939,301183,0
2010-08-26,14.015,14.08,13.891,13.948,240876,0
2010-08-27,14.01,14.325,13.871,14.303,206251,0
2010-08-30,14.253,14.328,13.992,14.001,145462,0
2010-08-31,13.976,14.128,13.858,14.05,212828,0
2010-09-01,14.196,14.452,14.125,14.452,185677,0
2010-09-02,14.492,14.492,14.103,14.32,174210,0
2010-09-03,14.436,14.436,14.116,14.328,218710,0
2010-09-07,14.294,14.303,13.952,13.984,331115,0
2010-09-08,14.052,14.056,13.648,13.663,881566,0
2010-09-09,13.837,14.028,13.764,13.866,249013,0
2010-09-10,13.979,14.125,13.904,14.056,316241,0
2010-09-13,14.153,14.312,14.144,14.27,177133,0
2010-09-14,14.242,14.401,14.192,14.237,123640,0
2010-09-15,14.144,14.325,14.006,14.294,157540,0
2010-09-16,14.266,14.266,13.871,14.039,211206,0
2010-09-17,14.092,14.196,13.871,14.134,174307,0
2010-09-20,14.121,14.532,14.032,14.51,205818,0
2010-09-21,14.505,14.653,14.325,14.452,257024,0
2010-09-22,14.436,14.646,14.333,14.483,195570,0
2010-09-23,14.347,14.455,14.208,14.22,191061,0
2010-09-24,14.422,14.726,14.372,14.721,246270,0
2010-09-27,14.759,14.884,14.73,14.81,187972,0
2010-09-28,14.785,14.884,14.488,14.859,274584,0
2010-09-29,14.78,15.109,14.78,15.084,244877,0
2010-09-30,15.167,15.265,14.872,15.079,314477,0
2010-10-01,15.102,15.408,15.07,15.361,198291,0
2010-10-04,15.274,15.408,14.967,15.232,256309,0
2010-10-05,15.404,15.662,15.27,15.638,189351,0
2010-10-06,15.554,15.737,15.5,15.728,174820,0
2010-10-07,15.758,15.836,15.197,15.327,347759,0
2010-10-08,15.37,15.658,15.253,15.594,177238,0
2010-10-11,15.581,15.687,15.455,15.525,118573,0
2010-10-12,15.514,15.514,15.167,15.319,134881,0
2010-10-13,15.378,15.662,15.285,15.594,246215,0
2010-10-14,15.621,15.728,15.55,15.633,135289,0
2010-10-15,15.794,15.823,15.633,15.658,164465,0
2010-10-18,15.679,15.852,15.679,15.818,162983,0
2010-10-19,15.608,15.776,15.59,15.697,513461,0
2010-10-20,15.732,16.035,15.732,15.947,345891,0
2010-10-21,15.961,16.039,15.55,15.692,219699,0
2010-10-22,15.705,15.806,15.59,15.776,89378,0
2010-10-25,15.856,15.942,15.625,15.658,140202,0
2010-10-26,15.563,15.789,15.521,15.692,74165,0
2010-10-27,15.625,15.836,15.55,15.798,173295,0
2010-10-28,15.927,15.965,15.687,15.737,110664,0
2010-10-29,15.628,15.806,15.529,15.741,138519,0
2010-11-01,15.789,15.864,15.417,15.608,137345,0
2010-11-02,15.758,15.905,15.75,15.856,132155,0
2010-11-03,15.869,15.927,15.687,15.86,99960,0
2010-11-04,15.987,16.051,15.927,16.039,185394,0
2010-11-05,16.098,16.121,15.987,16.068,127273,0
2010-11-08,16.107,16.262,15.576,15.709,170769,0
2010-11-09,15.768,15.768,15.331,15.5,142025,0
2010-11-10,15.514,15.754,15.395,15.723,211656,0
2010-11-11,15.538,15.776,15.538,15.7,89812,0
2010-11-12,15.533,15.709,15.455,15.599,113232,0
2010-11-15,15.671,15.887,15.668,15.732,91548,0
2010-11-16,15.643,15.668,15.202,15.322,197312,0
2010-11-17,15.336,15.399,15.106,15.222,101616,0
2010-11-18,15.278,15.484,15.088,15.43,139753,0
2010-11-19,15.391,15.563,15.34,15.529,135591,0
2010-11-22,15.492,15.613,15.37,15.545,100104,0
2010-11-23,15.43,15.718,15.395,15.709,159724,0
2010-11-24,15.809,16.044,15.671,16.035,242417,0
2010-11-26,15.806,16.023,15.723,15.901,165158,0
2010-11-29,15.785,15.794,15.307,15.629,239554,0
2010-11-30,15.431,15.523,15.191,15.418,338743,0
2010-12-01,15.697,16.056,15.653,15.7,308054,0
2010-12-02,15.668,15.668,14.342,14.359,1230483,0
2010-12-03,14.355,14.897,14.285,14.742,1292353,0
2010-12-06,14.759,15.383,14.562,14.699,1046182,0
2010-12-07,14.853,14.928,13.912,14.157,3957033,0
2010-12-08,14.192,14.789,14.192,14.289,564370,0
2010-12-09,14.381,14.393,14.261,14.285,192660,0
2010-12-10,14.347,14.624,14.325,14.603,213681,0
2010-12-13,14.699,14.848,14.562,14.797,311861,0
2010-12-14,14.81,14.853,14.629,14.704,221555,0
2010-12-15,14.683,14.78,14.558,14.586,203295,0
2010-12-16,14.632,14.936,14.497,14.906,185491,0
2010-12-17,14.867,14.889,14.549,14.884,333295,0
2010-12-20,14.958,15.118,14.867,14.932,210893,0
2010-12-21,14.872,14.872,14.246,14.333,724168,0
2010-12-22,14.35,14.475,14.35,14.414,193577,0
2010-12-23,14.414,14.65,14.414,14.455,214391,0
2010-12-27,14.532,14.574,14.372,14.514,80416,0
2010-12-28,14.571,14.662,14.459,14.558,196021,0
2010-12-29,14.622,14.837,14.622,14.797,235381,0
2010-12-30,14.828,14.868,14.698,14.746,392574,0
2010-12-31,14.739,14.755,14.461,14.527,255909,0
2011-01-03,14.599,14.88,14.566,14.771,188082,0
2011-01-04,14.836,14.848,14.562,14.646,187477,0
2011-01-05,14.562,14.658,14.48,14.608,213595,0
2011-01-06,14.586,14.603,14.414,14.48,104580,0
2011-01-07,14.536,14.566,14.325,14.471,196335,0
2011-01-10,14.393,14.771,14.317,14.674,366504,0
2011-01-11,14.746,14.759,14.599,14.708,127425,0
2011-01-12,14.815,14.828,14.603,14.695,148564,0
2011-01-13,14.65,14.718,14.505,14.612,155820,0
2011-01-14,14.603,14.863,14.501,14.853,95997,0
2011-01-18,14.793,14.793,14.544,14.674,212639,0
2011-01-19,14.669,14.746,14.541,14.553,160543,0
2011-01-20,14.514,14.679,14.514,14.549,186633,0
2011-01-21,14.571,14.594,14.377,14.401,187671,0
2011-01-24,14.406,14.566,14.368,14.488,228410,0
2011-01-25,14.401,14.683,14.377,14.662,279160,0
2011-01-26,14.669,14.819,14.629,14.793,186041,0
2011-01-27,14.802,14.802,14.616,14.667,135549,0
2011-01-28,14.667,14.667,14.274,14.285,201315,0
2011-01-31,14.363,14.423,14.159,14.328,249141,0
2011-02-01,14.347,14.448,14.27,14.426,158977,0
2011-02-02,14.347,14.514,14.294,14.364,141777,0
2011-02-03,14.333,14.333,14.08,14.224,230818,0
2011-02-04,14.157,14.261,14.116,14.161,203520,0
2011-02-07,14.179,14.253,14.116,14.2,180034,0
2011-02-08,14.208,14.208,13.992,14.08,158799,0
2011-02-09,14.069,14.077,13.957,14.001,153609,0
2011-02-10,13.909,14.036,13.879,13.904,237416,0
2011-02-11,13.866,14.023,13.866,14.001,95953,0
2011-02-14,13.979,14.165,13.952,14.099,285045,0
2011-02-15,14.052,14.165,13.891,13.931,273808,0
2011-02-16,13.975,14.036,13.871,14.028,155504,0
2011-02-18,14.161,14.359,14.161,14.333,200505,0
2011-02-22,14.317,14.452,14.187,14.333,254797,0
2011-02-23,14.325,14.325,13.992,13.997,224878,0
2011-02-24,13.997,13.997,13.807,13.924,293210,0
2011-02-25,13.944,14.203,13.9,14.196,165483,0
2011-02-28,14.207,14.317,14.072,14.133,153007,0
2011-03-01,14.203,14.224,13.931,13.948,111641,0
2011-03-02,13.97,14.153,13.928,14.121,189737,0
2011-03-03,14.308,14.532,14.294,14.455,246243,0
2011-03-04,14.455,14.455,14.092,14.368,294530,0
2011-03-07,14.347,14.514,14.187,14.208,178504,0
2011-03-08,14.22,14.488,14.179,14.414,126928,0
2011-03-09,14.401,14.501,14.393,14.431,63155,0
2011-03-10,14.308,14.359,14.001,14.01,180948,0
2011-03-11,14.015,14.22,13.866,13.879,281826,0
2011-03-14,14.257,14.452,14.032,14.372,450306,0
2011-03-15,14.161,14.233,14.044,14.065,200873,0
2011-03-16,14.06,14.144,13.768,13.871,306296,0
2011-03-17,14.054,14.063,13.789,13.838,154672,0
2011-03-18,13.924,14.121,13.812,14.039,326382,0
2011-03-21,14.144,14.298,14.103,14.229,182483,0
2011-03-22,14.257,14.388,14.233,14.338,132994,0
2011-03-23,14.381,14.381,14.065,14.253,146314,0
2011-03-24,14.308,14.325,14.229,14.261,87639,0
2011-03-25,14.338,14.536,14.22,14.397,276104,0
2011-03-28,14.448,14.532,14.266,14.285,148566,0
2011-03-29,14.426,15.202,14.359,15.093,561711,0
2011-03-30,15.172,15.172,14.793,14.848,878605,0
2011-03-31,14.863,15.137,14.831,15.115,288478,0
2011-04-01,15.13,15.265,15.102,15.15,159160,0
2011-04-04,15.122,15.331,15.102,15.307,195822,0
2011-04-05,15.265,15.274,15.108,15.222,186557,0
2011-04-06,15.261,15.361,15.193,15.258,162955,0
2011-04-07,15.285,15.285,14.945,15.013,176000,0
2011-04-08,15.102,15.18,14.815,14.88,90010,0
2011-04-11,14.983,14.983,14.721,14.855,185036,0
2011-04-12,14.775,14.959,14.456,14.469,137552,0
2011-04-13,14.514,14.802,14.514,14.586,135966,0
2011-04-14,14.448,14.662,14.448,14.65,94956,0
2011-04-15,14.721,15.232,14.599,15.037,385821,0
2011-04-18,14.855,14.897,14.505,14.735,267601,0
2011-04-19,14.766,14.776,14.532,14.541,295533,0
2011-04-20,14.738,14.738,14.528,14.541,276740,0
2011-04-21,14.637,14.667,14.406,14.492,238461,0
2011-04-25,14.558,14.562,14.448,14.48,143504,0
2011-04-26,14.538,14.644,14.45,14.615,132872,0
2011-04-27,14.59,14.721,14.488,14.679,163365,0
2011-04-28,14.665,14.738,14.622,14.729,132374,0
2011-04-29,14.759,14.808,14.682,14.713,145321,0
2011-05-02,14.78,14.819,14.644,14.668,173824,0
2011-05-03,14.644,14.691,14.512,14.631,128933,0
2011-05-04,14.653,14.668,14.469,14.469,102045,0
2011-05-05,14.377,14.49,14.128,14.285,188652,0
2011-05-06,14.312,14.665,14.16,14.183,176676,0
2011-05-09,14.147,14.394,14.114,14.298,156375,0
2011-05-10,14.333,14.512,14.303,14.49,162255,0
2011-05-11,14.472,14.551,14.236,14.266,248112,0
2011-05-12,14.249,14.481,14.236,14.456,178518,0
2011-05-13,14.516,14.551,14.128,14.246,122455,0
2011-05-16,14.203,14.253,14.137,14.164,179544,0
2011-05-17,14.119,14.224,14.114,14.124,126670,0
2011-05-18,14.178,14.236,14.067,14.212,140850,0
2011-05-19,14.241,14.329,14.086,14.133,232620,0
2011-05-20,14.133,14.142,14.05,14.067,247916,0
2011-05-23,13.921,14.114,13.921,13.936,172429,0
2011-05-24,14.003,14.142,13.924,13.986,233661,0
2011-05-25,13.994,14.338,13.994,14.219,213015,0
2011-05-26,14.261,14.556,14.195,14.445,248156,0
2011-05-27,14.521,14.955,14.464,14.627,344334,0
2011-05-31,14.703,14.791,14.428,14.694,437765,0
2011-06-01,14.556,14.72,14.512,14.53,306760,0
2011-06-02,14.516,14.547,14.343,14.411,176825,0
2011-06-03,14.343,14.343,14.178,14.236,244408,0
2011-06-06,14.261,14.394,14.216,14.236,153304,0
2011-06-07,14.365,14.365,14.236,14.241,136900,0
2011-06-08,14.241,14.441,14.236,14.249,116688,0
2011-06-09,14.266,14.312,14.195,14.212,152926,0
2011-06-10,14.186,14.303,14.09,14.128,179623,0
2011-06-13,14.207,14.312,14.067,14.178,162769,0
2011-06-14,14.219,14.289,14.173,14.253,155415,0
2011-06-15,14.128,14.246,14.038,14.128,190244,0
2011-06-16,14.113,14.408,14.113,14.27,169030,0
2011-06-17,14.329,14.397,14.075,14.246,426351,0
2011-06-20,14.219,14.494,14.216,14.329,143674,0
2011-06-21,14.441,14.456,14.212,14.407,183886,0
2011-06-22,14.321,14.46,14.294,14.317,82157,0
2011-06-23,14.224,14.386,14.128,14.381,148816,0
2011-06-24,14.415,14.542,14.373,14.481,269259,0
2011-06-27,14.512,14.606,14.428,14.46,161530,0
2011-06-28,14.534,14.738,14.534,14.653,153325,0
2011-06-29,14.712,14.712,14.432,14.589,310187,0
2011-06-30,14.575,14.803,14.504,14.73,196559,0
2011-07-01,14.785,14.952,14.785,14.882,185386,0
2011-07-05,14.896,14.931,14.677,14.891,167300,0
2011-07-06,14.869,14.952,14.857,14.931,104181,0
2011-07-07,14.939,15.191,14.878,15.104,189432,0
2011-07-08,14.978,15.076,14.82,15.037,205314,0
2011-07-11,14.864,15.025,14.864,14.921,128254,0
2011-07-12,14.869,14.988,14.846,14.896,128185,0
2011-07-13,14.95,15.161,14.921,15.043,111903,0
2011-07-14,15.043,15.112,14.828,14.872,107831,0
2011-07-15,14.872,15.002,14.837,14.898,146478,0
2011-07-18,14.856,14.859,14.649,14.708,150951,0
2011-07-19,14.776,14.861,14.686,14.785,269524,0
2011-07-20,14.75,14.81,14.691,14.762,112310,0
2011-07-21,14.819,15.002,14.793,14.976,102834,0
2011-07-22,14.966,14.966,14.505,14.766,206879,0
2011-07-25,14.64,14.907,14.64,14.729,148837,0
2011-07-26,14.75,14.75,14.584,14.596,90571,0
2011-07-27,14.542,14.661,14.381,14.397,250342,0
2011-07-28,14.434,14.541,14.366,14.399,191734,0
2011-07-29,14.318,14.66,14.238,14.531,302305,0
2011-08-01,14.639,14.639,14.361,14.519,156640,0
2011-08-02,14.497,14.738,14.352,14.366,191778,0
2011-08-03,14.412,14.567,14.299,14.559,123048,0
2011-08-04,14.399,14.686,14.399,14.475,319530,0
2011-08-05,14.596,14.596,14.028,14.186,344558,0
2011-08-08,14.241,14.246,13.29,13.29,690446,0
2011-08-09,13.926,14.887,13.092,14.837,760830,0
2011-08-10,14.652,14.874,14.096,14.118,308637,0
2011-08-11,14.19,15.042,14.077,14.694,401648,0
2011-08-12,14.766,14.853,14.443,14.591,209299,0
2011-08-15,14.725,15.076,14.665,14.857,218935,0
2011-08-16,14.75,14.926,14.575,14.85,209268,0
2011-08-17,14.9,15.081,14.785,14.861,146302,0
2011-08-18,14.567,14.82,14.391,14.51,330478,0
2011-08-19,14.274,14.746,14.274,14.412,208162,0
2011-08-22,14.691,14.694,14.33,14.395,236784,0
2011-08-23,14.425,14.825,14.308,14.82,268978,0
2011-08-24,14.825,15.111,14.734,15.058,238766,0
2011-08-25,15.02,15.128,14.395,14.622,311563,0
2011-08-26,14.567,14.846,14.339,14.811,109161,0
2011-08-29,14.9,15.128,14.72,15.128,171331,0
2011-08-30,15.051,15.201,15.008,15.144,222721,0
2011-08-31,15.175,15.222,15.054,15.222,329217,0
2011-09-01,15.218,15.222,14.9,15.02,344819,0
2011-09-02,14.871,15.031,14.66,14.66,179607,0
2011-09-06,14.452,14.698,14.159,14.429,599382,0
2011-09-07,14.591,14.846,14.443,14.846,374162,0
2011-09-08,14.802,14.802,14.5,14.528,194040,0
2011-09-09,14.443,14.475,14.044,14.15,281733,0
2011-09-12,14.074,14.326,14.015,14.294,269880,0
2011-09-13,14.395,14.42,14.163,14.366,172623,0
2011-09-14,14.492,14.707,14.308,14.596,325850,0
2011-09-15,14.738,14.82,14.452,14.634,236034,0
2011-09-16,14.72,14.798,14.545,14.656,272201,0
2011-09-19,14.479,14.584,14.343,14.479,122261,0
2011-09-20,14.532,14.717,14.369,14.395,136494,0
2011-09-21,14.416,14.471,14.001,14.015,182226,0
2011-09-22,13.812,14.092,13.808,14.005,469554,0
2011-09-23,13.974,14.317,13.942,14.261,308532,0
2011-09-26,14.313,14.313,14.028,14.241,220688,0
2011-09-27,14.455,14.707,14.369,14.497,277738,0
2011-09-28,14.408,14.408,14.044,14.074,475442,0
2011-09-29,14.285,14.434,14.089,14.304,712139,0
2011-09-30,14.129,14.732,14.129,14.549,407171,0
2011-10-03,14.452,14.483,13.863,13.911,514389,0
2011-10-04,13.874,14.553,13.849,14.527,379972,0
2011-10-05,14.579,14.916,14.341,14.609,394761,0
2011-10-06,14.634,14.795,14.45,14.786,204629,0
2011-10-07,14.798,14.837,14.471,14.63,233231,0
2011-10-10,14.802,14.962,14.742,14.943,205755,0
2011-10-11,14.82,14.983,14.575,14.79,317964,0
2011-10-12,14.85,15,14.712,14.82,219847,0
2011-10-13,14.644,15.095,14.639,15.058,196944,0
2011-10-14,15.108,15.108,14.882,15.042,168183,0
2011-10-17,14.97,15.016,14.738,14.85,144414,0
2011-10-18,14.936,15.058,14.686,14.948,170460,0
2011-10-19,14.923,15.153,14.882,15.011,282211,0
2011-10-20,15.081,15.081,14.738,14.948,175739,0
2011-10-21,15.132,15.152,15.014,15.123,249053,0
2011-10-24,15.156,15.196,15.047,15.196,262705,0
2011-10-25,15.178,15.178,14.672,14.682,291766,0
2011-10-26,14.869,14.931,14.479,14.575,411634,0
2011-10-27,14.904,15.144,14.793,15.144,577205,0
2011-10-28,15.05,15.152,14.924,14.937,212177,0
2011-10-31,14.81,15.103,14.81,14.985,197572,0
2011-11-01,14.518,14.911,14.518,14.672,303892,0
2011-11-02,14.782,15.041,14.782,14.924,163990,0
2011-11-03,15.054,15.175,14.843,15.161,196231,0
2011-11-04,15.094,15.123,14.933,15.11,234173,0
2011-11-07,15.175,15.201,14.906,15.191,285950,0
2011-11-08,14.652,15.291,14.652,15.266,337696,0
2011-11-09,15.062,15.291,15.011,15.041,295774,0
2011-11-10,15.209,15.214,15.014,15.123,126054,0
2011-11-11,15.214,15.296,15.205,15.279,190690,0
2011-11-14,15.214,15.343,15.205,15.339,367241,0
2011-11-15,15.325,15.343,15.266,15.343,713937,0
2011-11-16,15.271,15.549,15.271,15.325,1038301,0
2011-11-17,15.365,15.622,15.261,15.473,331526,0
2011-11-18,15.515,15.674,15.473,15.644,174745,0
2011-11-21,15.482,15.54,15.271,15.309,153256,0
2011-11-22,15.329,15.417,14.955,14.973,229478,0
2011-11-23,14.843,15.054,14.595,14.609,199483,0
2011-11-25,14.566,14.791,14.504,14.509,138919,0
2011-11-28,14.703,14.812,14.531,14.803,368774,0
2011-11-29,14.852,14.981,14.763,14.822,147648,0
2011-11-30,15.15,15.283,14.959,15.25,639251,0
2011-12-01,15.132,15.498,15.132,15.283,281306,0
2011-12-02,15.431,15.468,15.191,15.227,139177,0
2011-12-05,15.383,15.614,15.343,15.461,311883,0
2011-12-06,15.493,15.515,15.12,15.402,252105,0
2011-12-07,15.378,15.456,15.175,15.365,154272,0
2011-12-08,15.261,15.261,14.782,14.812,244103,0
2011-12-09,14.843,15.089,14.786,15.011,257697,0
2011-12-12,14.897,15.12,14.871,15.12,269831,0
2011-12-13,15.227,15.266,14.831,14.937,252877,0
2011-12-14,14.994,15.018,14.838,14.871,206496,0
2011-12-15,15.014,15.018,14.812,14.911,217585,0
2011-12-16,14.911,15.003,14.803,14.911,583023,0
2011-12-19,14.981,15.175,14.746,14.759,159359,0
2011-12-20,14.911,15.214,14.902,15.144,267336,0
2011-12-21,15.084,15.218,14.981,15.084,190569,0
2011-12-22,15.11,15.17,15.003,15.075,155463,0
2011-12-23,15.12,15.279,15.036,15.218,82791,0
2011-12-27,15.236,15.44,15.007,15.383,165197,0
2011-12-28,15.36,15.417,15.098,15.148,164280,0
2011-12-29,15.209,15.301,15.103,15.222,156282,0
2011-12-30,15.248,15.321,15.058,15.086,88481,0
2012-01-03,15.304,15.304,15.084,15.107,259684,0
2012-01-04,15.098,15.183,14.863,14.866,226443,0
2012-01-05,14.859,14.937,14.742,14.843,221898,0
2012-01-06,14.863,14.906,14.726,14.854,193045,0
2012-01-09,14.945,15.011,14.777,14.843,444514,0
2012-01-10,14.955,14.955,14.772,14.822,236951,0
2012-01-11,14.819,15.022,14.819,14.94,368143,0
2012-01-12,14.954,15.01,14.829,14.963,198680,0
2012-01-13,14.848,14.941,14.786,14.897,102389,0
2012-01-17,14.985,15.362,14.985,15.242,396382,0
2012-01-18,15.301,15.301,14.889,15.222,343893,0
2012-01-19,15.259,15.296,15.07,15.175,155189,0
2012-01-20,15.21,15.443,15.21,15.419,299143,0
2012-01-23,15.45,15.468,15.304,15.391,226303,0
2012-01-24,15.378,15.404,15.259,15.374,178803,0
2012-01-25,15.343,15.503,15.301,15.482,236650,0
2012-01-26,15.507,15.732,15.453,15.678,258503,0
2012-01-27,15.674,15.674,15.353,15.419,286264,0
2012-01-30,15.383,15.44,15.283,15.304,233894,0
2012-01-31,15.352,15.699,15.318,15.637,428708,0
2012-02-01,15.691,15.994,15.54,15.936,436961,0
2012-02-02,15.969,16.152,15.883,16.032,190772,0
2012-02-03,16.201,16.201,15.96,16.017,385329,0
2012-02-06,16.088,16.171,15.95,16.009,315625,0
2012-02-07,16.037,16.201,16.037,16.198,204968,0
2012-02-08,16.206,16.343,16.093,16.296,216011,0
2012-02-09,16.356,16.385,16.166,16.268,293542,0
2012-02-10,16.179,16.277,15.907,15.912,228385,0
2012-02-13,16.001,16.327,16.001,16.134,207402,0
2012-02-14,16.112,16.125,15.849,16.009,176801,0
2012-02-15,16.023,16.093,15.852,15.95,198352,0
2012-02-16,15.96,16.435,15.96,16.258,280712,0
2012-02-17,16.318,16.335,15.902,16.13,353095,0
2012-02-21,16.166,16.263,16.006,16.134,147734,0
2012-02-22,16.053,16.191,15.996,16.049,120144,0
2012-02-23,16.046,16.495,16.046,16.314,286410,0
2012-02-24,16.277,16.282,15.849,16.201,265974,0
2012-02-27,16.152,16.249,15.996,16.193,184722,0
2012-02-28,16.301,16.301,15.973,16.049,178432,0
2012-02-29,16.117,16.396,16.013,16.049,492484,0
2012-03-01,16.139,16.228,15.796,15.843,273970,0
2012-03-02,15.869,16.075,15.8,15.874,455284,0
2012-03-05,15.826,16.144,15.723,16.139,226438,0
2012-03-06,16.041,16.179,15.893,15.987,342933,0
2012-03-07,15.941,16.245,15.843,16.166,311301,0
2012-03-08,16.206,16.237,15.973,16.171,191946,0
2012-03-09,16.193,16.368,16.102,16.318,255544,0
2012-03-12,16.268,16.402,15.902,15.96,253622,0
2012-03-13,16.063,16.546,16.046,16.546,460991,0
2012-03-14,16.521,16.546,16.023,16.134,376111,0
2012-03-15,16.157,16.228,15.973,16.079,192519,0
2012-03-16,16.07,16.147,15.996,16.088,451859,0
2012-03-19,16.001,16.286,15.929,16.079,196305,0
2012-03-20,16.009,16.134,15.916,15.969,191316,0
2012-03-21,15.978,16.017,15.8,15.8,194046,0
2012-03-22,15.723,15.804,15.613,15.804,129717,0
2012-03-23,15.843,16.102,15.812,15.978,180072,0
2012-03-26,16.121,16.277,16.053,16.147,233947,0
2012-03-27,16.198,16.241,15.839,16.098,299371,0
2012-03-28,16.098,16.121,15.843,15.874,366374,0
2012-03-29,15.839,15.95,15.737,15.879,179694,0
2012-03-30,15.953,15.953,15.717,15.736,261179,0
2012-04-02,15.751,16.139,15.674,16.088,348843,0
2012-04-03,16.037,16.139,15.973,16.07,269702,0
2012-04-04,15.959,16.001,15.855,15.882,225441,0
2012-04-05,15.863,16.098,15.785,15.815,199437,0
2012-04-09,15.678,15.732,15.501,15.557,196900,0
2012-04-10,15.557,15.7,15.197,15.288,386556,0
2012-04-11,15.415,15.496,15.247,15.389,255092,0
2012-04-12,15.362,15.59,15.322,15.434,241546,0
2012-04-13,15.372,15.481,15.263,15.31,151322,0
2012-04-16,15.293,15.496,15.247,15.38,277241,0
2012-04-17,15.493,15.665,15.401,15.54,105946,0
2012-04-18,15.438,15.548,15.281,15.349,146906,0
2012-04-19,15.372,15.455,15.242,15.263,150610,0
2012-04-20,15.38,15.586,15.305,15.515,293304,0
2012-04-23,15.357,15.452,15.228,15.336,219847,0
2012-04-24,15.322,15.664,15.322,15.66,266069,0
2012-04-25,15.796,15.869,15.678,15.826,284682,0
2012-04-26,15.796,15.849,15.674,15.817,163264,0
2012-04-27,15.873,16.089,15.749,16.063,161179,0
2012-04-30,16.031,16.031,15.822,15.866,252980,0
2012-05-01,15.842,16.054,15.721,15.74,133759,0
2012-05-02,15.695,15.709,15.515,15.652,248498,0
2012-05-03,15.667,15.892,15.563,15.605,332051,0
2012-05-04,15.568,15.676,15.515,15.591,177494,0
2012-05-07,15.772,16.284,15.762,16.021,269149,0
2012-05-08,15.925,16.289,15.925,16.14,284945,0
2012-05-09,16.037,16.108,15.94,16.001,211839,0
2012-05-10,16.145,16.341,16.063,16.251,229918,0
2012-05-11,16.188,16.256,16.001,16.14,284935,0
2012-05-14,16.006,16.316,16.006,16.181,237835,0
2012-05-15,16.211,16.345,16.063,16.216,210942,0
2012-05-16,16.275,16.345,16.192,16.256,151831,0
2012-05-17,16.149,16.192,15.982,15.982,168738,0
2012-05-18,15.945,16.202,15.945,16.054,182911,0
2012-05-21,16.192,16.195,15.945,16.103,205650,0
2012-05-22,16.185,16.195,15.916,16.017,278919,0
2012-05-23,15.937,16.188,15.882,16.001,284636,0
2012-05-24,16.017,16.234,15.945,16.234,121184,0
2012-05-25,16.23,16.23,15.929,16.032,249726,0
2012-05-29,16.117,16.126,15.973,16.063,134947,0
2012-05-30,15.977,16.098,15.977,16.027,176717,0
2012-05-31,16.07,16.203,15.981,16.145,267299,0
2012-06-01,15.882,16.225,15.882,16.063,172439,0
2012-06-04,16.089,16.234,16.042,16.103,180867,0
2012-06-05,16.079,16.337,16.067,16.312,141993,0
2012-06-06,16.284,16.374,16.185,16.374,204797,0
2012-06-07,16.447,16.622,16.188,16.354,317955,0
2012-06-08,16.316,16.586,16.221,16.521,160811,0
2012-06-11,16.627,16.674,16.424,16.434,253160,0
2012-06-12,16.434,16.649,16.325,16.586,258647,0
2012-06-13,16.53,16.674,16.477,16.663,195454,0
2012-06-14,16.649,16.827,16.521,16.794,239486,0
2012-06-15,16.822,16.892,16.663,16.687,483914,0
2012-06-18,16.649,16.892,16.581,16.859,154995,0
2012-06-19,16.808,17.091,16.798,16.96,229962,0
2012-06-20,16.984,17.039,16.827,16.937,170734,0
2012-06-21,16.96,17.011,16.613,16.64,159756,0
2012-06-22,16.726,16.956,16.718,16.849,458466,0
2012-06-25,16.765,16.914,16.439,16.775,265179,0
2012-06-26,16.784,16.989,16.692,16.923,179347,0
2012-06-27,16.91,17.266,16.91,17.22,102473,0
2012-06-28,17.183,17.31,17.046,17.296,164391,0
2012-06-29,17.517,17.517,17.271,17.37,197480,0
2012-07-02,17.416,17.508,17.306,17.472,324774,0
2012-07-03,17.444,17.746,17.444,17.746,109171,0
2012-07-05,17.709,17.798,17.599,17.742,104032,0
2012-07-06,17.632,17.764,17.522,17.627,203336,0
2012-07-09,17.619,17.973,17.615,17.964,309531,0
2012-07-10,17.991,18.079,17.876,18.052,128515,0
2012-07-11,18.047,18.302,18.047,18.218,166359,0
2012-07-12,18.052,18.306,17.635,17.772,344286,0
2012-07-13,17.872,18.098,17.782,18.093,214534,0
2012-07-16,18.035,18.086,17.889,17.973,135145,0
2012-07-17,18.054,18.161,17.915,17.983,178743,0
2012-07-18,17.931,18.045,17.882,17.956,126023,0
2012-07-19,17.959,17.959,17.719,17.769,127256,0
2012-07-20,17.714,17.978,17.673,17.936,207648,0
2012-07-23,17.737,17.899,17.669,17.781,206336,0
2012-07-24,17.727,17.76,17.599,17.722,125882,0
2012-07-25,17.818,17.818,17.57,17.643,142186,0
2012-07-26,17.815,17.815,17.442,17.529,222800,0
2012-07-27,17.528,17.956,17.528,17.812,181620,0
2012-07-30,17.881,18.218,17.881,18.131,244656,0
2012-07-31,18.132,18.225,17.793,17.837,168306,0
2012-08-01,17.97,18.257,17.673,17.696,280787,0
2012-08-02,17.621,17.837,17.604,17.794,194400,0
2012-08-03,17.948,18.243,17.782,18.184,406853,0
2012-08-06,18.757,18.829,17.794,18.334,480043,0
2012-08-07,18.36,19.22,18.36,19.089,354949,0
2012-08-08,19.089,19.192,18.925,19.089,318348,0
2012-08-09,19.159,19.578,19.084,19.436,302787,0
2012-08-10,19.443,19.537,19.084,19.355,435274,0
2012-08-13,19.378,19.641,19.318,19.604,384260,0
2012-08-14,19.687,19.868,19.599,19.793,540551,0
2012-08-15,19.788,19.966,19.587,19.637,353102,0
2012-08-16,19.672,20.057,19.637,20.028,341311,0
2012-08-17,20,20.085,19.714,19.82,413702,0
2012-08-20,19.82,19.868,19.556,19.583,251813,0
2012-08-21,19.599,19.682,19.546,19.578,344771,0
2012-08-22,19.556,19.699,19.468,19.486,163234,0
2012-08-23,19.519,19.587,19.285,19.401,116266,0
2012-08-24,19.332,19.556,19.152,19.187,498306,0
2012-08-27,19.245,19.509,19.224,19.46,273873,0
2012-08-28,19.423,19.568,19.365,19.41,302025,0
2012-08-29,19.46,19.599,19.431,19.509,138538,0
2012-08-30,19.37,19.415,19.142,19.156,124564,0
2012-08-31,19.212,19.358,19.153,19.282,206342,0
2012-09-04,19.07,19.677,19.023,19.633,382334,0
2012-09-05,19.687,19.78,19.249,19.342,477403,0
2012-09-06,19.426,19.646,19.323,19.628,327984,0
2012-09-07,19.723,19.723,19.396,19.439,114164,0
2012-09-10,19.468,19.622,19.164,19.573,251030,0
2012-09-11,19.637,19.637,19.089,19.239,314477,0
2012-09-12,19.239,19.313,19.051,19.137,343614,0
2012-09-13,19.21,19.491,19.07,19.374,264326,0
2012-09-14,19.365,19.436,19.164,19.288,410586,0
2012-09-17,19.169,19.328,19.046,19.323,332955,0
2012-09-18,19.323,19.481,19.249,19.452,253319,0
2012-09-19,19.431,19.431,18.929,18.988,405944,0
2012-09-20,18.97,19.107,18.97,19.028,302499,0
2012-09-21,19.239,19.599,19.103,19.342,1050351,0
2012-09-24,19.243,19.732,19.243,19.649,396099,0
2012-09-25,19.672,19.756,19.296,19.308,292314,0
2012-09-26,19.373,19.485,19.202,19.298,211754,0
2012-09-27,19.386,19.386,19.082,19.231,210974,0
2012-09-28,19.226,19.72,19.226,19.654,216086,0
2012-10-01,19.699,19.732,19.332,19.439,223999,0
2012-10-02,19.472,19.532,19.316,19.513,166019,0
2012-10-03,19.568,19.71,19.404,19.573,99913,0
2012-10-04,19.649,19.728,19.426,19.642,155152,0
2012-10-05,19.637,19.868,19.551,19.59,147382,0
2012-10-08,19.556,19.625,19.46,19.599,101466,0
2012-10-09,19.587,19.682,19.355,19.476,164536,0
2012-10-10,19.519,19.613,19.393,19.514,131722,0
2012-10-11,19.628,19.628,19.405,19.542,145998,0
2012-10-12,19.519,19.583,19.41,19.473,217665,0
2012-10-15,19.551,19.551,19.291,19.423,220727,0
2012-10-16,19.443,19.522,19.313,19.401,183059,0
2012-10-17,19.426,19.704,19.332,19.694,150876,0
2012-10-18,19.692,19.732,19.561,19.561,161930,0
2012-10-19,19.472,19.495,19.126,19.129,291153,0
2012-10-22,19.084,19.687,19.084,19.565,315799,0
2012-10-23,19.442,19.459,19.061,19.246,275055,0
2012-10-24,19.234,19.396,19.125,19.332,174087,0
2012-10-25,19.514,19.568,19.28,19.542,149390,0
2012-10-26,19.537,19.537,19.24,19.439,202014,0
2012-10-31,19.439,19.505,19.294,19.472,121902,0
2012-11-01,19.5,19.573,19.243,19.573,245783,0
2012-11-02,19.7,19.7,19.222,19.24,130897,0
2012-11-05,19.325,20.258,19.325,19.795,406301,0
2012-11-06,19.893,20.129,19.669,19.842,216339,0
2012-11-07,19.795,19.822,19.43,19.527,277072,0
2012-11-08,19.446,19.753,19.446,19.459,265059,0
2012-11-09,19.353,19.556,19.282,19.282,186064,0
2012-11-12,19.358,19.434,19.174,19.194,118740,0
2012-11-13,19.174,19.349,19.019,19.078,257845,0
2012-11-14,19.07,19.161,18.746,18.841,143557,0
2012-11-15,18.768,18.938,18.412,18.568,135299,0
2012-11-16,18.506,18.773,18.122,18.699,265062,0
2012-11-19,18.848,19.046,18.657,18.961,215887,0
2012-11-20,18.903,19.174,18.703,19.174,172526,0
2012-11-21,19.169,19.426,19.108,19.302,145565,0
2012-11-23,19.174,19.287,19.051,19.251,138276,0
2012-11-26,19.236,19.951,19.236,19.938,284826,0
2012-11-27,19.943,20.139,19.715,20.032,275320,0
2012-11-28,20.036,20.192,19.795,20.112,246390,0
2012-11-29,20.263,20.492,19.951,20.345,244524,0
2012-11-30,20.341,20.429,20.085,20.289,222408,0
2012-12-03,20.322,20.35,20.094,20.289,157362,0
2012-12-04,20.332,20.424,20.102,20.378,365354,0
2012-12-05,20.477,20.515,20.187,20.308,257702,0
2012-12-06,20.386,20.615,20.244,20.532,152505,0
2012-12-07,20.633,20.821,20.383,20.705,204499,0
2012-12-10,20.675,20.902,20.646,20.798,191127,0
2012-12-11,20.74,21.263,20.4,20.879,387685,0
2012-12-12,20.897,20.902,20.548,20.641,187791,0
2012-12-13,20.598,20.811,20.598,20.713,176812,0
2012-12-14,20.744,20.963,20.744,20.884,195286,0
2012-12-17,20.911,21.022,20.728,21.003,244560,0
2012-12-18,21.052,21.297,20.897,21.283,368729,0
2012-12-19,21.337,21.337,21.072,21.109,261147,0
2012-12-20,21.185,21.462,21.142,21.319,244138,0
2012-12-21,21.228,21.429,21.181,21.267,791088,0
2012-12-24,21.297,21.401,21.137,21.392,110325,0
2012-12-26,21.351,21.364,21.142,21.152,131334,0
2012-12-27,21.164,21.195,20.831,21.098,132420,0
2012-12-28,21.076,21.267,20.99,21.052,151559,0
2012-12-31,21.123,21.462,20.999,21.396,217230,0
2013-01-02,21.722,21.977,21.661,21.954,274694,0
2013-01-03,21.951,22.006,21.539,21.722,288156,0
2013-01-04,21.828,22.006,21.78,21.863,241558,0
2013-01-07,21.858,21.868,21.666,21.67,183359,0
2013-01-08,21.713,21.78,21.411,21.658,418632,0
2013-01-09,21.741,21.923,21.635,21.896,196870,0
2013-01-10,21.954,22.083,21.816,21.951,207196,0
2013-01-11,22.003,22.288,21.923,22.25,145489,0
2013-01-14,22.25,22.466,22.185,22.428,206454,0
2013-01-15,22.378,22.378,22.124,22.333,182472,0
2013-01-16,22.346,22.443,22.284,22.378,141542,0
2013-01-17,22.428,22.644,22.315,22.559,91271,0
2013-01-18,22.494,22.636,22.494,22.631,129472,0
2013-01-22,22.568,22.926,22.568,22.909,167831,0
2013-01-23,22.885,22.955,22.644,22.755,177831,0
2013-01-24,22.846,22.846,22.503,22.563,260383,0
2013-01-25,22.69,22.695,22.382,22.559,251726,0
2013-01-28,22.614,22.671,22.412,22.53,223180,0
2013-01-29,22.586,22.695,22.508,22.69,280595,0
2013-01-30,22.702,22.881,22.563,22.644,201378,0
2013-01-31,22.581,22.702,22.438,22.542,366952,0
2013-02-01,22.581,23.042,22.521,22.942,220076,0
2013-02-04,22.9,23.006,22.671,22.695,226989,0
2013-02-05,22.706,22.96,22.586,22.653,197600,0
2013-02-06,22.563,23.038,22.563,23.024,162428,0
2013-02-07,22.983,23.112,22.9,23.112,189340,0
2013-02-08,23.161,23.202,23.056,23.156,143165,0
2013-02-11,23.207,23.255,23.015,23.166,150737,0
2013-02-12,23.228,23.439,23.202,23.417,93103,0
2013-02-13,23.425,23.616,23.086,23.327,222071,0
2013-02-14,23.212,23.345,22.834,23.052,217543,0
2013-02-15,23.226,23.364,22.949,23.13,234258,0
2013-02-19,23.208,23.616,23.112,23.586,364634,0
2013-02-20,23.611,23.804,23.41,23.462,225966,0
2013-02-21,23.427,23.625,23.161,23.341,184808,0
2013-02-22,23.388,23.607,23.284,23.522,113655,0
2013-02-25,23.646,23.659,23.122,23.148,217465,0
2013-02-26,23.297,23.791,23.198,23.48,336582,0
2013-02-27,23.53,23.678,23.233,23.369,196522,0
2013-02-28,23.35,24.033,23.35,23.777,182752,0
2013-03-01,23.795,24.303,23.632,24.115,268260,0
2013-03-04,24.154,24.877,24.154,24.85,385902,0
2013-03-05,24.85,25.204,24.775,24.931,339199,0
2013-03-06,25.009,25.048,24.65,24.823,238282,0
2013-03-07,24.89,24.962,24.693,24.775,168121,0
2013-03-08,24.864,25.025,24.737,24.918,213691,0
2013-03-11,24.936,25.021,24.586,24.707,297943,0
2013-03-12,24.737,24.797,24.511,24.655,173608,0
2013-03-13,24.671,24.732,24.571,24.595,100228,0
2013-03-14,24.595,24.877,24.586,24.81,367407,0
2013-03-15,24.838,24.895,24.598,24.64,598761,0
2013-03-18,24.524,24.659,24.303,24.353,238680,0
2013-03-19,24.469,25.213,24.261,25.165,367775,0
2013-03-20,25.231,25.398,25,25.07,246978,0
2013-03-21,24.918,25.106,24.779,24.99,233655,0
2013-03-22,25.102,25.408,25.03,25.322,280122,0
2013-03-25,25.322,25.531,25.196,25.254,235717,0
2013-03-26,25.425,25.535,25.268,25.47,315959,0
2013-03-27,25.357,25.734,25.263,25.658,400563,0
2013-03-28,25.611,25.927,25.501,25.848,251373,0
2013-04-01,25.848,25.952,24.957,25.116,493089,0
2013-04-02,25.309,25.641,25.208,25.3,291824,0
2013-04-03,25.344,25.352,24.873,24.953,193180,0
2013-04-04,25.021,25.201,24.805,25.17,290978,0
2013-04-05,24.873,25.268,24.873,25.245,202730,0
2013-04-08,25.349,25.454,25.056,25.322,267328,0
2013-04-09,25.309,25.379,25.143,25.24,381797,0
2013-04-10,25.34,25.839,25.254,25.72,368852,0
2013-04-11,25.776,25.813,25.44,25.698,307494,0
2013-04-12,25.683,25.683,25.384,25.466,289943,0
2013-04-15,25.268,25.408,24.137,24.191,462610,0
2013-04-16,24.348,25.102,24.163,24.995,313075,0
2013-04-17,24.846,24.995,24.357,24.598,318984,0
2013-04-18,24.607,25.035,24.607,24.931,314250,0
2013-04-19,24.927,25.138,24.747,25.021,308467,0
2013-04-22,24.967,25.056,24.524,24.833,222414,0
2013-04-23,24.869,25.143,24.702,25.013,176904,0
2013-04-24,24.971,25.175,24.881,25.053,204126,0
2013-04-25,25.102,25.273,24.788,24.797,214733,0
2013-04-26,24.715,25.226,24.693,24.756,394470,0
2013-04-29,24.815,25.143,24.815,24.922,209015,0
2013-04-30,24.854,24.908,24.664,24.908,391070,0
2013-05-01,24.823,24.922,24.329,24.343,321671,0
2013-05-02,24.435,24.788,24.308,24.68,447608,0
2013-05-03,24.873,25.121,24.493,24.655,615158,0
2013-05-06,24.595,24.99,24.293,24.366,458510,0
2013-05-07,24.303,24.603,24.181,24.595,397645,0
2013-05-08,24.603,24.779,24.533,24.68,128575,0
2013-05-09,24.595,24.797,24.261,24.479,462071,0
2013-05-10,24.766,24.805,24.317,24.41,374293,0
2013-05-13,24.378,24.448,23.984,24.055,321027,0
2013-05-14,24.01,24.598,23.962,24.594,314803,0
2013-05-15,24.606,24.843,24.467,24.575,496120,0
2013-05-16,24.429,24.649,24.355,24.509,187781,0
2013-05-17,24.517,24.624,24.403,24.517,411590,0
2013-05-20,24.368,24.598,24.232,24.594,411803,0
2013-05-21,24.702,24.855,24.624,24.829,429775,0
2013-05-22,24.909,25.076,24.074,24.133,422161,0
2013-05-23,23.952,24.363,23.952,24.24,608398,0
2013-05-24,24.22,24.598,24.191,24.551,296223,0
2013-05-28,24.824,25.09,24.472,24.722,461957,0
2013-05-29,24.779,24.779,24.096,24.159,334613,0
2013-05-30,24.224,24.86,24.182,24.85,476063,0
2013-05-31,24.733,24.807,23.997,24.006,474960,0
2013-06-03,24.07,24.487,23.743,24.448,560489,0
2013-06-04,24.504,24.606,24.1,24.191,559148,0
2013-06-05,24.091,24.22,23.735,23.875,273521,0
2013-06-06,23.812,24.086,23.798,24.07,280742,0
2013-06-07,24.154,24.396,23.843,23.947,567329,0
2013-06-10,23.979,23.979,23.625,23.912,517172,0
2013-06-11,23.638,24.1,23.564,23.962,598907,0
2013-06-12,24.229,24.249,23.73,23.927,279876,0
2013-06-13,23.858,24.482,23.761,24.396,240802,0
2013-06-14,24.429,24.443,23.829,24.019,289856,0
2013-06-17,24.191,24.546,24.191,24.373,196337,0
2013-06-18,24.429,24.771,24.378,24.714,204705,0
2013-06-19,24.722,24.798,24.191,24.201,206142,0
2013-06-20,23.979,24.105,23.766,23.975,368363,0
2013-06-21,24.115,24.186,23.378,23.671,682530,0
2013-06-24,23.425,23.834,23.18,23.608,234052,0
2013-06-25,23.793,24.224,23.541,24.146,253233,0
2013-06-26,24.319,24.403,24.168,24.22,220499,0
2013-06-27,24.396,24.452,24.173,24.331,191063,0
2013-06-28,24.267,24.504,24.023,24.254,281807,0
2013-07-01,24.472,24.496,24.11,24.387,265244,0
2013-07-02,24.433,24.834,24.359,24.594,218373,0
2013-07-03,24.58,24.679,24.382,24.57,89382,0
2013-07-05,24.843,24.843,24.335,24.629,167016,0
2013-07-08,24.714,24.737,24.538,24.679,386645,0
2013-07-09,24.798,24.909,24.589,24.905,236866,0
2013-07-10,24.924,25.435,24.924,25.416,225258,0
2013-07-11,25.731,25.842,25.317,25.741,302739,0
2013-07-12,25.769,26.383,25.541,26.338,321890,0
2013-07-15,26.461,27.008,26.347,26.748,331826,0
2013-07-16,26.831,26.853,26.275,26.442,308612,0
2013-07-17,26.628,26.866,26.47,26.518,227411,0
2013-07-18,26.536,26.866,26.531,26.817,165711,0
2013-07-19,26.814,27.197,26.675,27.133,256289,0
2013-07-22,27.236,27.609,27.226,27.537,196711,0
2013-07-23,27.709,27.842,27.485,27.633,228335,0
2013-07-24,27.771,27.824,27.231,27.31,216824,0
2013-07-25,27.318,28.344,27.295,28.344,323458,0
2013-07-26,28.24,28.669,28.201,28.553,366404,0
2013-07-29,28.516,28.714,28.353,28.408,217419,0
2013-07-30,28.471,28.811,28.267,28.501,180015,0
2013-07-31,28.543,29.243,28.462,29.022,278398,0
2013-08-01,29.205,29.445,29.141,29.289,210887,0
2013-08-02,29.315,29.433,29.208,29.238,105400,0
2013-08-05,29.238,29.566,29.093,29.469,174651,0
2013-08-06,29.298,29.64,29.208,29.334,184067,0
2013-08-07,29.334,29.817,29.176,29.7,621263,0
2013-08-08,29.822,29.905,28.579,28.652,480388,0
2013-08-09,28.696,28.974,28.567,28.673,175244,0
2013-08-12,28.588,28.588,28.29,28.431,151773,0
2013-08-13,28.428,28.537,28.047,28.197,163920,0
2013-08-14,28.264,28.374,26.926,27.023,383405,0
2013-08-15,26.637,26.863,26.53,26.615,303965,0
2013-08-16,26.426,26.5,26.048,26.146,245245,0
2013-08-19,26.034,26.057,25.312,25.327,304448,0
2013-08-20,25.243,25.845,25.243,25.609,183448,0
2013-08-21,25.472,25.489,24.906,24.98,230216,0
2013-08-22,25.13,25.508,24.944,25.431,188309,0
2013-08-23,25.582,25.6,25.177,25.475,130637,0
2013-08-26,25.557,25.694,25.135,25.216,144723,0
2013-08-27,25.017,25.267,24.875,24.899,120766,0
2013-08-28,25.121,25.158,24.857,25.013,109155,0
2013-08-29,25.026,25.13,24.252,24.386,385880,0
2013-08-30,24.288,24.58,23.833,23.924,217085,0
2013-09-03,24.226,24.226,23.342,23.515,244413,0
2013-09-04,23.943,23.997,23.515,23.752,412513,0
2013-09-05,23.889,23.889,22.898,23.443,386294,0
2013-09-06,23.616,23.718,23.389,23.505,280416,0
2013-09-09,23.66,23.843,23.443,23.76,279490,0
2013-09-10,24.015,24.135,23.816,24.071,332546,0
2013-09-11,24.015,24.071,23.798,23.843,271786,0
2013-09-12,23.88,24.006,23.434,23.487,334626,0
2013-09-13,23.708,23.843,23.651,23.798,317203,0
2013-09-16,24.107,24.179,22.806,22.941,586542,0
2013-09-17,23.443,23.853,23.034,23.641,380602,0
2013-09-18,23.651,24.208,23.57,24.117,274342,0
2013-09-19,24.218,24.442,23.99,24.208,242374,0
2013-09-20,24.343,24.517,23.833,23.833,940418,0
2013-09-23,23.915,24.471,23.843,24.298,241120,0
2013-09-24,24.39,24.723,24.317,24.606,214509,0
2013-09-25,24.708,24.789,24.56,24.715,330160,0
2013-09-26,24.817,25.009,24.664,24.935,212025,0
2013-09-27,24.753,24.962,24.723,24.844,270340,0
2013-09-30,24.723,25.071,24.645,25.071,331545,0
2013-10-01,25.089,25.299,24.97,25.172,153993,0
2013-10-02,24.944,25.182,24.753,25.035,295155,0
2013-10-03,24.98,25.08,24.671,24.789,546463,0
2013-10-04,24.772,24.944,24.598,24.616,100989,0
2013-10-07,24.56,24.589,24.333,24.382,177970,0
2013-10-08,24.382,24.491,24.062,24.087,161953,0
2013-10-09,24.208,24.461,24.079,24.288,138230,0
2013-10-10,24.526,24.97,24.353,24.872,96514,0
2013-10-11,24.763,25.389,24.715,25.389,174292,0
2013-10-14,25.182,25.263,24.772,25.017,216732,0
2013-10-15,24.899,25.182,24.589,24.598,237089,0
2013-10-16,24.69,24.935,24.664,24.763,299066,0
2013-10-17,24.743,25.336,24.625,25.327,201112,0
2013-10-18,25.508,25.926,25.379,25.836,402184,0
2013-10-21,25.926,26.262,25.836,25.907,192725,0
2013-10-22,26.072,26.535,25.344,25.399,361937,0
2013-10-23,25.253,25.436,25.053,25.253,256371,0
2013-10-24,25.352,25.379,25.098,25.272,144237,0
2013-10-25,25.399,25.818,25.182,25.8,157484,0
2013-10-28,25.861,26.155,25.861,26.053,201162,0
2013-10-29,26.127,26.3,26.025,26.208,118613,0
2013-10-30,26.253,26.282,25.897,26.034,136803,0
2013-10-31,26.017,26.18,25.744,25.907,147633,0
2013-11-01,25.845,25.935,25.272,25.417,190995,0
2013-11-04,25.464,25.845,25.308,25.791,156435,0
2013-11-05,25.836,26.089,25.472,25.781,135143,0
2013-11-06,25.917,26.217,25.88,26.217,143456,0
2013-11-07,26.262,26.272,25.826,25.945,119081,0
2013-11-08,25.917,26.189,25.525,26.171,169883,0
2013-11-11,26.155,26.198,25.8,26.171,108556,0
2013-11-12,26.118,26.217,25.781,25.889,82277,0
2013-11-13,25.802,26.122,25.533,25.987,119005,0
2013-11-14,26.019,26.598,25.828,26.295,111956,0
2013-11-15,26.25,26.285,25.928,26.159,76097,0
2013-11-18,26.168,26.175,25.717,25.764,153728,0
2013-11-19,25.745,26.268,25.663,26.003,138815,0
2013-11-20,26.028,26.24,25.909,25.987,68528,0
2013-11-21,26.141,26.332,25.899,26.295,93095,0
2013-11-22,26.332,26.646,26.24,26.532,94185,0
2013-11-25,26.608,26.734,26.285,26.35,75818,0
2013-11-26,26.315,26.315,26.012,26.185,103241,0
2013-11-27,26.25,26.559,26.122,26.549,92390,0
2013-11-29,26.714,26.984,26.49,26.734,59731,0
2013-12-02,26.608,26.663,25.315,25.387,140227,0
2013-12-03,25.368,25.644,25.196,25.498,167140,0
2013-12-04,25.407,25.524,24.948,25.188,159884,0
2013-12-05,25.204,25.387,24.986,25.26,83389,0
2013-12-06,25.552,25.736,25.378,25.498,112516,0
2013-12-09,25.489,25.498,25.141,25.334,90487,0
2013-12-10,25.342,25.653,24.867,25.489,275772,0
2013-12-11,25.454,25.6,24.483,24.562,200224,0
2013-12-12,24.528,24.883,24.51,24.802,162578,0
2013-12-13,24.793,25.04,24.609,24.902,276175,0
2013-12-16,24.957,25.61,24.821,25.471,217524,0
2013-12-17,25.533,25.977,25.471,25.857,206260,0
2013-12-18,25.957,26.442,25.819,26.203,345865,0
2013-12-19,26.203,26.395,26.019,26.332,201761,0
2013-12-20,26.49,27.238,26.332,27.221,752581,0
2013-12-23,27.238,27.386,26.863,26.899,245077,0
2013-12-24,27.011,27.294,26.837,27.02,108440,0
2013-12-26,27.046,27.11,26.559,26.617,166056,0
2013-12-27,26.734,26.734,26.359,26.523,214625,0
2013-12-30,26.481,26.636,26.35,26.432,61198,0
2013-12-31,26.396,26.461,26.203,26.324,145430,0
2014-01-02,26.324,26.404,25.562,25.626,171229,0
2014-01-03,25.619,25.792,25.306,25.524,97569,0
2014-01-06,25.683,25.683,25.114,25.26,141134,0
2014-01-07,25.407,25.838,25.269,25.792,160663,0
2014-01-08,25.726,25.792,24.802,25.397,343264,0
2014-01-09,25.552,25.592,25.005,25.315,233501,0
2014-01-10,25.397,25.644,25.188,25.334,225141,0
2014-01-13,25.269,25.297,24.793,24.976,195612,0
2014-01-14,25.076,25.269,24.84,25.021,119673,0
2014-01-15,25.095,25.232,24.986,25.122,192300,0
2014-01-16,25.04,25.251,24.996,25.213,178683,0
2014-01-17,25.122,25.378,25.076,25.325,110410,0
2014-01-21,25.542,25.562,25.289,25.463,128312,0
2014-01-22,25.435,25.508,25.196,25.269,154317,0
2014-01-23,25.736,26.559,25.533,26.523,449215,0
2014-01-24,26.414,26.734,26.141,26.285,253710,0
2014-01-27,26.414,26.773,26.185,26.54,233022,0
2014-01-28,26.549,26.549,25.819,26.084,308293,0
2014-01-29,25.811,26.194,25.745,25.811,153632,0
2014-01-30,25.948,26.908,25.792,26.753,199928,0
2014-01-31,26.324,26.516,25.471,26.02,279599,0
2014-02-03,26.019,26.332,25.232,25.387,230302,0
2014-02-04,25.489,25.644,25.196,25.416,192363,0
2014-02-05,25.251,25.387,24.857,24.875,141229,0
2014-02-06,24.911,25.196,24.775,24.893,115001,0
2014-02-07,24.967,25.141,24.821,25.114,151418,0
2014-02-10,25.159,25.159,24.756,24.931,231588,0
2014-02-11,24.996,25.653,24.931,25.636,138677,0
2014-02-12,25.71,25.758,25.361,25.526,157211,0
2014-02-13,25.388,26.172,25.388,26.128,141361,0
2014-02-14,26.138,26.237,25.534,26.016,276980,0
2014-02-18,26.062,26.489,25.962,26.322,143733,0
2014-02-19,26.2,26.516,25.842,25.851,171730,0
2014-02-20,25.851,26.523,25.786,26.489,196586,0
2014-02-21,26.569,26.674,26.331,26.498,256956,0
2014-02-24,26.856,27.042,26.506,26.588,149244,0
2014-02-25,26.697,26.856,26.191,26.275,178655,0
2014-02-26,26.431,26.674,26.099,26.265,251659,0
2014-02-27,26.247,27.224,26.219,27.133,187173,0
2014-02-28,27.262,27.882,27.133,27.715,281731,0
2014-03-03,27.639,27.882,27.492,27.707,259681,0
2014-03-04,27.945,28.72,27.899,28.498,352702,0
2014-03-05,28.471,28.471,28.101,28.39,198899,0
2014-03-06,28.351,28.498,28.25,28.416,154299,0
2014-03-07,28.601,28.61,28.268,28.555,207843,0
2014-03-10,28.434,28.766,28.39,28.71,188691,0
2014-03-11,28.693,28.84,28.342,28.61,167720,0
2014-03-12,28.444,28.849,28.322,28.823,144848,0
2014-03-13,28.904,29.533,28.832,29.413,222247,0
2014-03-14,29.43,29.791,29.182,29.598,146521,0
2014-03-17,29.533,29.571,29.302,29.329,212262,0
2014-03-18,29.329,29.965,29.098,29.893,218103,0
2014-03-19,29.957,29.957,29.033,29.302,155639,0
2014-03-20,29.228,29.571,29.042,29.552,140925,0
2014-03-21,29.68,30.428,29.641,30.087,671691,0
2014-03-24,30.16,30.373,29.598,29.93,228101,0
2014-03-25,30.124,30.189,29.698,29.93,195159,0
2014-03-26,30.151,30.151,29.264,29.283,225811,0
2014-03-27,29.254,29.43,28.683,29.033,267972,0
2014-03-28,29.137,29.773,29.137,29.458,171813,0
2014-03-31,29.624,30.087,29.458,29.8,146811,0
2014-04-01,29.974,29.974,29.486,29.708,158667,0
2014-04-02,29.773,29.873,29.598,29.747,84916,0
2014-04-03,29.808,29.939,29.377,29.394,104733,0
2014-04-04,29.552,29.727,29.163,29.283,158799,0
2014-04-07,29.219,29.476,29.08,29.172,175335,0
2014-04-08,29.182,29.533,28.942,29.394,179937,0
2014-04-09,29.533,29.571,29.08,29.448,98510,0
2014-04-10,29.476,29.552,28.638,28.701,132633,0
2014-04-11,28.48,28.71,28.019,28.268,194699,0
2014-04-14,28.48,28.654,28.148,28.37,116883,0
2014-04-15,28.322,28.498,27.963,28.399,165260,0
2014-04-16,28.591,28.654,28.305,28.526,94277,0
2014-04-17,28.416,28.693,28.416,28.61,106963,0
2014-04-21,28.555,28.913,28.489,28.72,103671,0
2014-04-22,28.805,29.348,28.683,29.246,181359,0
2014-04-23,29.283,29.422,28.805,28.823,133168,0
2014-04-24,28.922,28.98,28.434,28.601,132940,0
2014-04-25,28.536,28.832,28.165,28.259,163454,0
2014-04-28,28.416,28.545,28.01,28.296,107896,0
2014-04-29,28.342,28.507,27.909,27.945,83414,0
2014-04-30,27.815,28.084,27.697,28.019,159995,0
2014-05-01,27.981,28.038,27.531,27.891,298553,0
2014-05-02,27.926,28.332,27.834,28.094,314870,0
2014-05-05,28.019,28.259,27.715,27.882,151633,0
2014-05-06,27.743,27.981,27.299,27.317,204952,0
2014-05-07,27.224,27.224,26.45,27.032,205918,0
2014-05-08,26.939,27.346,26.394,26.421,127217,0
2014-05-09,26.34,26.92,26.313,26.892,113128,0
2014-05-12,27.076,27.337,26.977,27.243,170567,0
2014-05-13,27.208,27.401,26.774,26.784,218438,0
2014-05-14,26.756,27.081,26.48,26.676,240201,0
2014-05-15,26.524,26.727,26.431,26.48,192768,0
2014-05-16,26.421,26.57,26.171,26.516,115714,0
2014-05-19,26.489,26.647,26.366,26.48,87378,0
2014-05-20,26.489,26.56,25.856,26.136,246964,0
2014-05-21,26.321,26.55,26.126,26.516,187378,0
2014-05-22,26.599,27.063,26.516,26.991,124949,0
2014-05-23,27.081,27.204,26.868,27.195,116583,0
2014-05-27,27.38,27.743,27.314,27.628,167342,0
2014-05-28,27.676,27.892,27.463,27.854,172667,0
2014-05-29,27.797,27.937,27.481,27.725,123790,0
2014-05-30,27.815,28.272,27.613,28.141,178255,0
2014-06-02,28.317,28.317,27.725,27.787,185483,0
2014-06-03,27.77,27.77,27.334,27.416,137383,0
2014-06-04,27.444,27.706,27.334,27.696,133297,0
2014-06-05,27.797,28.578,27.556,28.578,159593,0
2014-06-06,28.69,28.865,28.457,28.578,147452,0
2014-06-09,28.561,28.784,28.355,28.625,90927,0
2014-06-10,28.717,28.717,28.365,28.532,78010,0
2014-06-11,28.404,28.561,28.086,28.561,121964,0
2014-06-12,28.476,28.894,28.234,28.865,127587,0
2014-06-13,28.904,29.22,28.821,29.146,107401,0
2014-06-16,29.033,29.396,28.941,29.284,138965,0
2014-06-17,29.137,29.684,29.137,29.36,120398,0
2014-06-18,29.441,29.777,29.36,29.752,139641,0
2014-06-19,29.813,30.084,29.684,30.055,118441,0
2014-06-20,30.045,30.113,29.536,29.879,303407,0
2014-06-23,29.928,30.075,29.433,29.517,148587,0
2014-06-24,29.555,30.065,29.47,29.574,101061,0
2014-06-25,29.479,30.065,29.479,30.045,105767,0
2014-06-26,30.103,30.178,29.899,30.103,109267,0
2014-06-27,29.928,30.67,29.928,30.642,273600,0
2014-06-30,30.512,30.92,30.307,30.882,141331,0
2014-07-01,30.863,31.6,30.743,31.201,315924,0
2014-07-02,31.191,31.191,30.475,30.596,123524,0
2014-07-03,30.557,30.678,30.204,30.298,81339,0
2014-07-07,30.28,30.409,29.889,29.936,139151,0
2014-07-08,29.918,30.113,29.769,30.01,168762,0
2014-07-09,30.178,30.261,29.777,29.795,115814,0
2014-07-10,29.379,29.684,29.127,29.508,226185,0
2014-07-11,29.574,29.618,29.146,29.274,107943,0
2014-07-14,29.536,29.555,29.312,29.479,92409,0
2014-07-15,29.451,29.565,28.803,28.865,140953,0
2014-07-16,29.089,29.164,28.635,28.812,152420,0
2014-07-17,28.587,29.006,28.513,28.532,150798,0
2014-07-18,28.532,29.396,28.532,29.274,204414,0
2014-07-21,29.089,29.37,28.961,29.255,137989,0
2014-07-22,29.441,29.823,29.433,29.508,146255,0
2014-07-23,29.498,29.684,29.35,29.47,92462,0
2014-07-24,29.61,29.918,29.137,29.203,102697,0
2014-07-25,28.988,29.211,28.411,28.513,188921,0
2014-07-28,28.467,28.979,28.345,28.865,113866,0
2014-07-29,28.998,29.098,28.616,28.717,143103,0
2014-07-30,28.894,28.894,28.253,28.476,154320,0
2014-07-31,28.345,28.812,28.234,28.394,239176,0
2014-08-01,28.365,28.737,28.365,28.616,136177,0
2014-08-04,28.764,28.812,28.188,28.597,147121,0
2014-08-05,28.493,28.754,28.281,28.345,127803,0
2014-08-06,28.625,28.865,28.532,28.661,117352,0
2014-08-07,28.661,29.062,28.57,28.838,197842,0
2014-08-08,28.83,29.47,28.83,29.37,196465,0
2014-08-11,29.164,29.341,28.737,28.764,272604,0
2014-08-12,28.597,28.812,28.485,28.635,162120,0
2014-08-13,28.731,29.039,28.581,28.975,152044,0
2014-08-14,28.975,29.469,28.834,29.171,131501,0
2014-08-15,29.498,29.656,28.984,29.253,152732,0
2014-08-18,29.517,29.704,29.329,29.536,130337,0
2014-08-19,29.592,29.901,29.405,29.432,180095,0
2014-08-20,29.368,29.395,28.899,29.021,191398,0
2014-08-21,29.085,30.246,29.066,30.192,227500,0
2014-08-22,30.2,30.227,29.61,29.713,157820,0
2014-08-25,29.844,30.133,29.618,29.675,83342,0
2014-08-26,29.704,30.069,29.694,29.984,115308,0
2014-08-27,30.013,30.294,30.013,30.192,114577,0
2014-08-28,30.162,30.359,30.059,30.069,63118,0
2014-08-29,30.117,30.369,29.974,30.227,86812,0
2014-09-02,30.369,30.415,29.957,30.192,96482,0
2014-09-03,30.294,30.62,30.126,30.246,116551,0
2014-09-04,30.246,30.424,29.994,30.059,76694,0
2014-09-05,30.023,30.396,29.974,30.369,89914,0
2014-09-08,30.387,30.387,29.901,29.965,94188,0
2014-09-09,29.994,29.994,29.478,29.656,126178,0
2014-09-10,29.61,29.947,29.311,29.753,246618,0
2014-09-11,29.713,29.921,29.517,29.805,101228,0
2014-09-12,29.743,29.901,29.272,29.423,103911,0
2014-09-15,29.395,29.423,29.124,29.32,122600,0
2014-09-16,29.171,29.76,29.171,29.618,101026,0
2014-09-17,29.704,29.713,29.236,29.368,63975,0
2014-09-18,29.44,29.469,29.144,29.282,103712,0
2014-09-19,29.245,29.44,28.654,28.702,380372,0
2014-09-22,28.543,29.011,28.45,28.702,127715,0
2014-09-23,28.619,28.917,28.404,28.404,146214,0
2014-09-24,28.478,28.758,28.272,28.581,99642,0
2014-09-25,28.563,28.619,28.178,28.253,132687,0
2014-09-26,28.272,28.619,28.188,28.553,111776,0
2014-09-29,28.318,28.917,28.318,28.788,123610,0
2014-09-30,28.731,28.936,28.45,28.468,173433,0
2014-10-01,28.563,28.702,28.318,28.356,184305,0
2014-10-02,28.327,28.87,28.327,28.741,130359,0
2014-10-03,29.003,29.039,28.711,28.851,104159,0
2014-10-06,28.843,28.908,28.486,28.515,153299,0
2014-10-07,28.431,28.815,28.356,28.563,138799,0
2014-10-08,28.468,29.656,28.468,29.565,216632,0
2014-10-09,29.536,29.805,29.423,29.592,284379,0
2014-10-10,29.432,30.35,29.432,29.76,178964,0
2014-10-13,29.788,30.472,29.656,30.236,159158,0
2014-10-14,30.509,31.156,30.35,31.126,197221,0
2014-10-15,31.051,31.051,30.424,30.8,255900,0
2014-10-16,30.472,31.51,30.424,31.361,172441,0
2014-10-17,31.648,31.648,30.584,30.594,160723,0
2014-10-20,30.546,31.443,30.546,31.443,121566,0
2014-10-21,31.443,31.539,31.239,31.424,90470,0
2014-10-22,31.443,31.79,31.294,31.351,88249,0
2014-10-23,31.668,32.101,31.588,31.806,133573,0
2014-10-24,31.915,32.063,31.539,31.648,114409,0
2014-10-27,31.49,31.925,31.49,31.856,111137,0
2014-10-28,31.79,32.923,31.727,32.886,170407,0
2014-10-29,32.989,33.167,32.101,32.596,177959,0
2014-10-30,32.587,33.605,32.587,33.57,140160,0
2014-10-31,33.082,33.485,32.942,33.485,201622,0
2014-11-03,33.587,33.859,33.288,33.494,143734,0
2014-11-04,33.446,33.888,33.268,33.747,169100,0
2014-11-05,34.626,34.626,32.184,32.66,248450,0
2014-11-06,32.67,33.223,32.578,32.904,153444,0
2014-11-07,32.998,32.998,32.783,32.829,168230,0
2014-11-10,32.894,32.923,32.578,32.689,230976,0
2014-11-11,32.756,32.886,32.456,32.774,170388,0
2014-11-12,32.662,33.153,32.26,33.135,166372,0
2014-11-13,33.191,33.255,32.39,32.438,114641,0
2014-11-14,32.493,32.626,32.153,32.24,136682,0
2014-11-17,32.118,32.626,32.081,32.39,148717,0
2014-11-18,32.372,33.02,32.372,32.88,180793,0
2014-11-19,32.749,32.936,32.296,32.813,127227,0
2014-11-20,32.758,32.946,32.57,32.805,102287,0
2014-11-21,33.238,33.274,32.662,32.786,130989,0
2014-11-24,32.777,32.908,32.607,32.729,97437,0
2014-11-25,32.729,32.89,32.541,32.56,95480,0
2014-11-26,32.662,33.219,32.58,33.191,114601,0
2014-11-28,33.125,33.792,32.851,32.851,92783,0
2014-12-01,32.927,33.02,32.288,32.304,103551,0
2014-12-02,32.448,33.219,32.448,32.898,170228,0
2014-12-03,32.89,33.03,32.314,32.362,251675,0
2014-12-04,32.409,32.72,32.041,32.201,225329,0
2014-12-05,32.081,32.58,32.012,32.183,139376,0
2014-12-08,32.183,33.247,32.145,32.183,235018,0
2014-12-09,31.974,33.453,31.965,33.424,226675,0
2014-12-10,33.371,33.492,32.314,32.324,228297,0
2014-12-11,32.409,32.993,32.409,32.597,262741,0
2014-12-12,32.26,32.635,32.192,32.296,160227,0
2014-12-15,32.352,32.57,31.965,32.192,166251,0
2014-12-16,32.153,32.438,31.779,31.823,300356,0
2014-12-17,31.796,32.466,31.606,32.428,270032,0
2014-12-18,32.71,33.765,32.419,33.729,185241,0
2014-12-19,33.729,33.774,32.644,33.371,743497,0
2014-12-22,33.361,33.898,33.294,33.878,144468,0
2014-12-23,34.123,34.461,33.802,34.452,180658,0
2014-12-24,34.481,34.999,34.413,34.951,89240,0
2014-12-26,35.101,35.544,34.961,35.339,99483,0
2014-12-29,35.3,36.477,35.186,36.449,192956,0
2014-12-30,36.072,36.41,35.695,35.761,328170,0
2014-12-31,35.78,36.364,35.393,35.46,234499,0
2015-01-02,35.6,36.091,35.31,35.922,237178,0
2015-01-05,35.828,35.978,35.195,35.31,218503,0
2015-01-06,35.281,35.649,34.716,34.81,188807,0
2015-01-07,35.073,35.365,34.707,34.914,263447,0
2015-01-08,35.3,36.221,35.045,36.175,305125,0
2015-01-09,36.194,36.317,35.403,35.845,166684,0
2015-01-12,35.922,36.269,35.508,36.231,161378,0
2015-01-13,36.382,37.192,35.828,36.279,231374,0
2015-01-14,36.033,37.446,35.893,37.314,180356,0
2015-01-15,37.513,37.513,36.684,36.88,133069,0
2015-01-16,36.779,38.077,36.779,38.011,168487,0
2015-01-20,38.123,38.718,38.069,38.603,268911,0
2015-01-21,38.622,38.878,38.021,38.163,167968,0
2015-01-22,38.312,38.642,37.485,38.539,147117,0
2015-01-23,38.613,38.859,38.302,38.718,135454,0
2015-01-26,38.708,39.019,38.143,38.981,164668,0
2015-01-27,38.501,39.038,38.501,38.84,153793,0
2015-01-28,38.963,39.264,37.843,38.041,176736,0
2015-01-29,38.041,39.142,38.041,39.104,157715,0
2015-01-30,38.821,39.028,37.287,37.324,265968,0
2015-02-02,37.353,37.596,36.88,37.389,246501,0
2015-02-03,37.532,38.332,37.532,38.274,238896,0
2015-02-04,38.274,38.529,37.485,37.568,191199,0
2015-02-05,37.775,39.056,37.775,38.896,210257,0
2015-02-06,38.83,38.83,37.314,37.577,192670,0
2015-02-09,37.674,38.255,37.248,37.397,189069,0
2015-02-10,37.522,38.18,37.334,37.916,245762,0
2015-02-11,37.72,37.72,36.41,36.779,219760,0
2015-02-12,37.074,37.395,36.79,37.179,162779,0
2015-02-13,37.122,37.244,36.629,36.961,135778,0
2015-02-17,36.952,37.395,36.279,36.591,204814,0
2015-02-18,36.411,37.861,36.411,37.813,319356,0
2015-02-19,37.793,37.88,37.074,37.179,133040,0
2015-02-20,37.206,37.234,36.449,36.875,238657,0
2015-02-23,36.828,37.603,36.809,37.584,123473,0
2015-02-24,37.672,38.276,37.414,37.935,138523,0
2015-02-25,37.88,38.352,37.473,38.06,274079,0
2015-02-26,38.248,38.295,36.933,37.718,299540,0
2015-02-27,37.594,38.231,37.576,37.993,167496,0
2015-03-02,38.041,38.041,37.206,37.538,169846,0
2015-03-03,37.35,37.463,36.762,37.064,159495,0
2015-03-04,36.923,37.34,36.753,37.074,129286,0
2015-03-05,37.054,37.501,36.884,37.244,153474,0
2015-03-06,36.923,37.122,35.986,36.261,252974,0
2015-03-09,36.194,37.368,36.194,37.035,213154,0
2015-03-10,36.809,37.074,36.441,36.534,179562,0
2015-03-11,36.431,37.206,36.431,37.094,172277,0
2015-03-12,37.443,38.069,37.443,37.954,148615,0
2015-03-13,37.944,38.173,37.264,38.031,171220,0
2015-03-16,38.211,39.005,38.201,38.334,199210,0
2015-03-17,38.154,38.552,38.096,38.427,177136,0
2015-03-18,38.391,38.864,37.89,38.684,190442,0
2015-03-19,38.656,39.072,38.401,38.77,110696,0
2015-03-20,39.072,39.508,38.75,39.195,422714,0
2015-03-23,39.062,39.176,38.656,39.025,183367,0
2015-03-24,38.92,39.441,38.231,38.381,180831,0
2015-03-25,38.503,38.684,37.33,37.34,198049,0
2015-03-26,37.17,37.974,37.17,37.303,156537,0
2015-03-27,37.264,37.623,37.131,37.311,121153,0
2015-03-30,37.463,37.88,37.368,37.727,107844,0
2015-03-31,37.613,38.134,37.234,37.764,142593,0
2015-04-01,37.603,37.813,37.274,37.764,104042,0
2015-04-02,37.851,38.286,37.813,38.221,94642,0
2015-04-06,38.173,38.532,37.974,38.352,149460,0
2015-04-07,38.446,38.485,37.613,37.643,148150,0
2015-04-08,37.69,37.727,37.206,37.377,158016,0
2015-04-09,37.34,37.548,36.923,37.122,139460,0
2015-04-10,37.404,37.925,37.283,37.906,134145,0
2015-04-13,37.983,38.134,37.084,37.463,113864,0
2015-04-14,37.453,37.993,37.35,37.935,111754,0
2015-04-15,37.87,38.096,37.386,37.434,170809,0
2015-04-16,37.548,37.584,37.084,37.529,112515,0
2015-04-17,37.414,37.584,36.856,36.989,148615,0
2015-04-20,37.15,38.115,37.15,37.682,131444,0
2015-04-21,37.746,37.87,37.197,37.404,124240,0
2015-04-22,37.395,37.557,36.875,37.32,104102,0
2015-04-23,37.34,37.603,37.224,37.51,96120,0
2015-04-24,37.566,38.248,37.404,37.793,136595,0
2015-04-27,38.011,38.239,37.33,37.529,105099,0
2015-04-28,37.443,38.115,37.424,37.823,99817,0
2015-04-29,37.662,37.842,37.34,37.424,118195,0
2015-04-30,37.293,37.538,36.231,36.345,227097,0
2015-05-01,36.441,36.914,36.211,36.543,163616,0
2015-05-04,36.582,37.414,36.478,36.933,155798,0
2015-05-05,36.961,37.244,35.523,35.891,247269,0
2015-05-06,35.881,36.772,35.541,36.488,245609,0
2015-05-07,36.714,36.923,36.299,36.431,107005,0
2015-05-08,36.856,36.856,35.872,36.231,121575,0
2015-05-11,36.023,36.629,35.901,36.449,248856,0
2015-05-12,36.279,36.279,35.569,36.119,164655,0
2015-05-13,36.359,36.501,35.749,36.016,130875,0
2015-05-14,36.15,37.103,36.016,37.083,193686,0
2015-05-15,37.073,37.073,36.349,36.539,158012,0
2015-05-18,36.359,36.892,36.283,36.872,151362,0
2015-05-19,36.825,36.95,36.387,36.931,195844,0
2015-05-20,36.872,37.244,36.664,37.196,169740,0
2015-05-21,37.511,37.674,36.75,37.377,190010,0
2015-05-22,37.425,37.444,36.587,36.806,184758,0
2015-05-26,36.634,36.74,35.922,36.197,178755,0
2015-05-27,36.283,37.016,35.949,36.921,237066,0
2015-05-28,36.902,36.996,36.035,36.862,251440,0
2015-05-29,36.75,36.882,36.293,36.587,192215,0
2015-06-01,36.853,36.931,36.312,36.76,155237,0
2015-06-02,36.578,36.835,36.283,36.74,202260,0
2015-06-03,36.701,36.806,36.016,36.044,202196,0
2015-06-04,35.778,36.084,35.655,35.722,131506,0
2015-06-05,35.473,35.635,34.503,35.254,267948,0
2015-06-08,35.197,35.703,35.045,35.532,197783,0
2015-06-09,35.493,35.883,35.473,35.645,161787,0
2015-06-10,35.854,36.329,35.731,35.978,203960,0
2015-06-11,36.074,36.225,35.606,35.806,200189,0
2015-06-12,35.731,36.006,35.541,35.606,137702,0
2015-06-15,35.15,35.312,34.207,34.568,418358,0
2015-06-16,34.587,34.768,34.151,34.513,267107,0
2015-06-17,34.587,35.234,34.396,34.758,233496,0
2015-06-18,34.788,35.578,34.722,35.464,274984,0
2015-06-19,35.522,35.74,35.131,35.312,701537,0
2015-06-22,35.606,36.074,35.302,35.844,193792,0
2015-06-23,35.768,35.949,35.415,35.922,206958,0
2015-06-24,35.874,35.978,35.664,35.883,167742,0
2015-06-25,35.978,35.978,35.586,35.874,161021,0
2015-06-26,35.949,36.406,35.655,36.283,424347,0
2015-06-29,36.15,36.654,35.586,35.635,289479,0
2015-06-30,35.922,35.922,35.405,35.596,207547,0
2015-07-01,35.749,35.987,35.312,35.768,172783,0
2015-07-02,35.912,36.158,35.731,35.996,102095,0
2015-07-06,35.854,36.511,35.731,36.474,119742,0
2015-07-07,36.569,37.083,36.464,36.931,164173,0
2015-07-08,36.73,37.178,36.682,36.987,184127,0
2015-07-09,37.283,37.33,36.293,36.329,209023,0
2015-07-10,36.53,37.043,36.339,36.987,95373,0
2015-07-13,37.215,37.415,36.902,37.083,117325,0
2015-07-14,37.073,37.196,36.825,37.093,89221,0
2015-07-15,37.006,37.311,36.788,37.283,129985,0
2015-07-16,37.425,37.92,37.303,37.758,111760,0
2015-07-17,37.758,37.883,37.32,37.502,114594,0
2015-07-20,37.493,37.502,36.996,37.121,114176,0
2015-07-21,37.13,37.283,36.597,36.711,71950,0
2015-07-22,36.654,37.034,36.626,36.779,85816,0
2015-07-23,36.835,36.95,35.94,36.084,111337,0
2015-07-24,36.006,36.396,35.874,35.959,100099,0
2015-07-27,35.731,36.788,35.731,36.616,121631,0
2015-07-28,36.673,36.912,36.064,36.73,195893,0
2015-07-29,36.845,36.892,36.329,36.701,502071,0
2015-07-30,36.597,36.892,35.635,35.655,851002,0
2015-07-31,35.903,37.103,35.74,36.701,251352,0
2015-08-03,36.654,36.968,36.093,36.682,451389,0
2015-08-04,36.72,36.825,36.064,36.14,434115,0
2015-08-05,35.854,36.539,34.807,35.931,228979,0
2015-08-06,35.959,36.806,35.532,36.673,219018,0
2015-08-07,36.445,37.083,36.215,36.95,136336,0
2015-08-10,37.139,37.377,36.436,36.607,441361,0
2015-08-11,36.378,37.063,36.321,36.779,131652,0
2015-08-12,36.34,37.021,36.34,36.991,116542,0
2015-08-13,36.754,37.433,36.754,37.011,97327,0
2015-08-14,36.867,37.442,36.783,37.433,77591,0
2015-08-17,37.347,37.806,37.212,37.624,109546,0
2015-08-18,37.548,37.624,37.049,37.317,87302,0
2015-08-19,37.165,37.271,36.763,37.183,114451,0
2015-08-20,36.916,37.099,36.304,36.37,192772,0
2015-08-21,35.852,36.839,35.623,36.294,260547,0
2015-08-24,34.733,35.882,34.282,34.77,333315,0
2015-08-25,35.47,35.882,34.445,34.474,288428,0
2015-08-26,35.087,35.317,34.484,35.239,236319,0
2015-08-27,35.585,35.911,35.048,35.776,179197,0
2015-08-28,35.632,36.304,35.441,36.294,266498,0
2015-08-31,36.102,36.37,35.71,36.15,339073,0
2015-09-01,35.882,36.207,35.327,35.384,253549,0
2015-09-02,35.72,35.738,35.221,35.585,159669,0
2015-09-03,35.623,36.064,35.431,35.642,149748,0
2015-09-04,35.174,35.538,35.174,35.411,202589,0
2015-09-08,35.757,36.503,35.593,36.37,173455,0
2015-09-09,36.581,36.744,35.93,35.968,202589,0
2015-09-10,35.892,36.34,35.804,35.958,89395,0
2015-09-11,35.814,36.705,35.814,36.667,74457,0
2015-09-14,36.705,37.472,36.59,37.337,134502,0
2015-09-15,37.309,37.423,36.936,37.356,120614,0
2015-09-16,37.317,37.5,37.109,37.29,118315,0
2015-09-17,37.117,38.066,37.117,37.816,164116,0
2015-09-18,37.394,38.256,37.394,37.921,341789,0
2015-09-21,38.121,38.975,38.121,38.716,197157,0
2015-09-22,38.343,38.831,38.121,38.362,259919,0
2015-09-23,38.477,39.166,38.352,39.003,186452,0
2015-09-24,38.716,39.606,38.716,39.539,156764,0
2015-09-25,39.74,40.066,39.185,39.291,223370,0
2015-09-28,39.166,39.444,38.927,39.242,249022,0
2015-09-29,39.34,39.606,38.86,39.348,200813,0
2015-09-30,39.558,39.827,39.32,39.646,177944,0
2015-10-01,39.568,39.875,38.937,39.512,156745,0
2015-10-02,39.368,40.113,38.966,40.104,128235,0
2015-10-05,40.22,40.603,39.912,40.545,159986,0
2015-10-06,40.526,40.526,39.502,39.576,307851,0
2015-10-07,39.711,40.009,39.109,39.482,346907,0
2015-10-08,39.464,40.21,39.281,40.028,178258,0
2015-10-09,40.076,40.076,39.721,39.74,132414,0
2015-10-12,39.788,40.412,39.769,40.104,154838,0
2015-10-13,39.922,40.22,39.847,39.847,175019,0
2015-10-14,39.971,40.363,39.482,39.626,138158,0
2015-10-15,39.778,40.526,39.539,40.516,192250,0
2015-10-16,40.153,40.516,38.937,39.212,354322,0
2015-10-19,39.089,39.932,39.032,39.827,190952,0
2015-10-20,39.818,40.325,39.818,40.153,93747,0
2015-10-21,40.21,40.21,38.696,38.937,183582,0
2015-10-22,39.176,39.837,38.975,39.576,136279,0
2015-10-23,39.636,39.74,39.119,39.394,108187,0
2015-10-26,39.34,39.665,39.119,39.376,104531,0
2015-10-27,39.31,39.788,39.128,39.32,138366,0
2015-10-28,39.34,39.731,38.897,39.291,292918,0
2015-10-29,39.07,39.195,38.602,38.956,190265,0
2015-10-30,38.956,39.482,38.907,39.023,167501,0
2015-11-02,38.975,39.34,38.505,38.86,255039,0
2015-11-03,38.792,39.522,38.401,39.385,153403,0
2015-11-04,39.109,39.606,38.505,39.232,178926,0
2015-11-05,39.358,39.788,39.232,39.75,114869,0
2015-11-06,39.31,39.376,38.229,38.467,261798,0
2015-11-09,38.573,39.148,38.303,38.783,245900,0
2015-11-10,38.755,39.31,38.619,39.08,122492,0
2015-11-11,39.222,39.576,39.157,39.212,85004,0
2015-11-12,39.179,39.518,38.669,38.727,101468,0
2015-11-13,38.582,39.343,38.457,38.592,124835,0
2015-11-16,38.592,39.335,38.477,39.276,102402,0
2015-11-17,39.353,39.419,38.717,38.727,95547,0
2015-11-18,38.64,39.122,38.197,39.026,134493,0
2015-11-19,39.016,39.399,39.016,39.372,70518,0
2015-11-20,39.526,39.988,39.305,39.756,143944,0
2015-11-23,39.855,40.027,39.399,39.518,100947,0
2015-11-24,39.409,39.409,38.766,39.216,65110,0
2015-11-25,39.208,39.353,38.977,39.285,111333,0
2015-11-27,39.285,40.315,39.285,40.266,76956,0
2015-11-30,40.315,40.825,40.276,40.276,137506,0
2015-12-01,40.403,40.66,40.132,40.45,102586,0
2015-12-02,40.364,40.567,39.91,40.18,96579,0
2015-12-03,40.142,40.413,39.737,39.795,100227,0
2015-12-04,39.815,40.576,39.815,40.373,87135,0
2015-12-07,40.22,40.469,40.057,40.266,109776,0
2015-12-08,40.132,40.903,40.017,40.576,93901,0
2015-12-09,40.507,40.807,40.162,40.18,73324,0
2015-12-10,40.152,40.2,39.016,39.189,111750,0
2015-12-11,38.717,39.343,38.418,38.602,278335,0
2015-12-14,38.495,38.736,38.217,38.428,188424,0
2015-12-15,38.64,39.285,38.438,39.073,138959,0
2015-12-16,39.325,39.998,39.256,39.939,184656,0
2015-12-17,39.91,41.317,39.883,40.933,319981,0
2015-12-18,40.903,41.519,40.393,41.047,537766,0
2015-12-21,41.289,41.616,40.825,41.116,108010,0
2015-12-22,41.2,41.2,40.027,40.77,242455,0
2015-12-23,40.854,41.317,40.643,40.816,659693,0
2015-12-24,40.825,41.374,40.624,41.182,87976,0
2015-12-28,41.125,42.03,40.943,41.952,177446,0
2015-12-29,42.125,42.5,41.722,41.846,145617,0
2015-12-30,41.722,41.915,41.413,41.462,94787,0
2015-12-31,41.5,41.5,40.364,40.393,172436,0
2016-01-04,39.642,39.642,38.187,38.996,558625,0
2016-01-05,38.986,39.389,38.63,39.276,171093,0
2016-01-06,38.969,39.944,38.969,39.815,411477,0
2016-01-07,39.343,39.459,38.611,38.986,256875,0
2016-01-08,39.092,39.573,38.776,38.959,241968,0
2016-01-11,38.823,39.449,38.756,39.295,147734,0
2016-01-12,39.478,39.478,38.794,39.399,152278,0
2016-01-13,39.478,39.92,38.862,38.939,217335,0
2016-01-14,38.959,39.622,38.757,39.276,234794,0
2016-01-15,38.823,38.919,37.763,38.63,272455,0
2016-01-19,38.717,39.766,38.64,39.498,232949,0
2016-01-20,39.266,39.429,37.702,38.65,239906,0
2016-01-21,38.66,38.969,38.034,38.688,145659,0
2016-01-22,38.919,39.845,38.611,39.508,166569,0
2016-01-25,39.478,39.766,39.152,39.285,109588,0
2016-01-26,39.478,39.959,39.335,39.602,102701,0
2016-01-27,39.592,40.295,39.399,39.718,154333,0
2016-01-28,39.873,42.288,39.728,42.232,355704,0
2016-01-29,42.251,43.781,42.03,43.715,268590,0
2016-02-01,43.271,45,43.271,44.398,288218,0
2016-02-02,44.197,45.072,43.869,44.812,181832,0
2016-02-03,44.581,45.216,43.926,44.205,231460,0
2016-02-04,44.138,44.268,43.396,43.484,210804,0
2016-02-05,43.34,43.569,42.049,42.52,307503,0
2016-02-08,42.058,44.004,41.99,43.955,176157,0
2016-02-09,43.637,44.919,43.494,44.514,158370,0
2016-02-10,44.648,44.966,44.292,44.658,161866,0
2016-02-11,44.226,45.029,44.043,44.924,233873,0
2016-02-12,44.982,45.078,44.217,44.972,310087,0
2016-02-16,45.088,45.175,43.472,44.459,189582,0
2016-02-17,44.672,45.049,44.061,44.556,158792,0
2016-02-18,44.478,45.32,44.034,45.029,179779,0
2016-02-19,44.982,45.707,44.924,45.049,150049,0
2016-02-22,45.436,45.687,45.085,45.32,228863,0
2016-02-23,45.117,45.658,44.8,45.445,125508,0
2016-02-24,45.213,45.702,44.962,45.649,117917,0
2016-02-25,45.223,45.649,44.526,45.349,172278,0
2016-02-26,43.965,44.024,40.472,41.15,550195,0
2016-02-29,41.121,42.116,40.694,41.033,316639,0
2016-03-01,41.207,41.682,40.222,40.618,195425,0
2016-03-02,40.704,41.198,39.959,41.062,194512,0
2016-03-03,40.985,41.508,39.855,40.123,267206,0
2016-03-04,40.076,40.724,39.795,40.376,227835,0
2016-03-07,40.356,40.434,39.815,40.038,216967,0
2016-03-08,40.048,40.491,39.873,40.048,287679,0
2016-03-09,40.076,40.317,39.671,40.192,179045,0
2016-03-10,40.307,40.54,39.765,39.949,167907,0
2016-03-11,40.212,40.222,39.68,39.68,217784,0
2016-03-14,39.68,39.727,39.243,39.302,532608,0
2016-03-15,39.35,39.736,38.015,38.286,535089,0
2016-03-16,38.314,38.475,37.493,37.657,466710,0
2016-03-17,37.734,38.083,37.28,37.464,522059,0
2016-03-18,37.724,38.615,37.008,38.199,541423,0
2016-03-21,38.13,38.324,37.56,37.714,190541,0
2016-03-22,37.714,38.605,37.714,38.209,289813,0
2016-03-23,38.16,38.353,37.435,37.657,595385,0
2016-03-24,37.677,37.913,37.391,37.705,151841,0
2016-03-28,37.599,37.89,37.163,37.493,150511,0
2016-03-29,37.521,38.383,37.521,38.229,213143,0
2016-03-30,38.353,38.73,38.13,38.518,188469,0
2016-03-31,38.615,38.654,38.025,38.083,352107,0
2016-04-01,37.831,38.673,37.792,38.567,213663,0
2016-04-04,38.527,38.615,38.035,38.508,178322,0
2016-04-05,38.334,38.615,37.956,37.956,167534,0
2016-04-06,37.937,38.083,37.356,37.502,142515,0
2016-04-07,37.464,37.705,37.231,37.531,137441,0
2016-04-08,37.589,37.986,37.55,37.638,185363,0
2016-04-11,37.851,37.976,37.531,37.792,181566,0
2016-04-12,37.908,38.257,37.696,37.841,158799,0
2016-04-13,37.946,38.035,37.163,38.005,199143,0
2016-04-14,37.956,38.286,37.724,38.286,191340,0
2016-04-15,38.238,39.302,38.229,39.263,220262,0
2016-04-18,39.273,39.717,38.894,39.699,247782,0
2016-04-19,39.795,40.868,39.524,40.664,301116,0
2016-04-20,40.704,40.704,39.486,39.543,236764,0
2016-04-21,39.397,39.397,38.083,38.179,153851,0
2016-04-22,38.189,39.186,38.121,39.157,236982,0
2016-04-25,39.148,39.322,38.68,39.196,264502,0
2016-04-26,39.253,39.631,39.196,39.591,122341,0
2016-04-27,39.591,39.785,39.253,39.631,168796,0
2016-04-28,39.37,40.251,39.206,40.163,179448,0
2016-04-29,40.113,40.599,39.68,40.337,307408,0
2016-05-02,40.307,41.468,40.271,41.421,221902,0
2016-05-03,41.421,41.585,40.376,40.453,187133,0
2016-05-04,40.278,41.367,40.278,41.102,128392,0
2016-05-05,39.91,40.55,38.101,38.314,327040,0
2016-05-06,38.257,39.516,38.064,39.457,330053,0
2016-05-09,39.427,39.835,39.213,39.379,186698,0
2016-05-10,39.427,39.717,38.412,38.44,273192,0
2016-05-11,39.496,39.785,38.876,39.302,257279,0
2016-05-12,39.302,39.332,38.304,38.44,258064,0
2016-05-13,38.373,39.059,37.976,38.78,174520,0
2016-05-16,38.812,38.861,38.56,38.725,207281,0
2016-05-17,38.618,38.618,37.343,37.655,307875,0
2016-05-18,37.295,37.655,36.312,36.916,204686,0
2016-05-19,36.856,36.963,36.273,36.896,165703,0
2016-05-20,37.002,37.246,36.487,37.071,283144,0
2016-05-23,37.148,37.343,36.916,36.916,116075,0
2016-05-24,36.944,38.045,36.898,38.005,228267,0
2016-05-25,38.005,38.083,37.119,37.187,163317,0
2016-05-26,37.343,37.926,37.324,37.761,109626,0
2016-05-27,37.635,37.99,37.635,37.926,98257,0
2016-05-31,37.985,38.101,37.665,38.005,168298,0
2016-06-01,38.045,38.774,38.025,38.754,162510,0
2016-06-02,38.812,38.812,38.21,38.705,123759,0
2016-06-03,38.832,39.698,38.832,39.504,140952,0
2016-06-06,39.395,39.707,38.929,39.055,181420,0
2016-06-07,38.997,39.64,38.949,39.395,84170,0
2016-06-08,39.367,40.086,38.919,40.019,119453,0
2016-06-09,40.086,40.262,40,40.155,116053,0
2016-06-10,39.911,40.659,39.726,40.224,171457,0
2016-06-13,40.281,40.447,39.523,39.785,182997,0
2016-06-14,39.755,40.029,39.532,39.873,157125,0
2016-06-15,40.096,40.096,39.455,39.58,137524,0
2016-06-16,39.561,40.155,39.405,40.106,136982,0
2016-06-17,40.165,40.659,39.415,39.726,400084,0
2016-06-20,39.805,40.291,39.775,39.795,119407,0
2016-06-21,40.086,40.779,39.445,40.253,224185,0
2016-06-22,40.524,40.874,40.204,40.281,178914,0
2016-06-23,40.944,41.069,40.234,40.982,175539,0
2016-06-24,40.049,41.167,39.911,40.934,897329,0
2016-06-27,40.914,41.274,40.514,41.139,177688,0
2016-06-28,41.157,41.4,40.699,41.284,146008,0
2016-06-29,41.468,41.77,41.245,41.304,135564,0
2016-06-30,41.575,42.646,41.352,42.636,209895,0
2016-07-01,42.714,42.797,42.028,42.199,117609,0
2016-07-05,42.549,42.958,42.209,42.928,125004,0
2016-07-06,42.869,43.258,42.394,42.744,117858,0
2016-07-07,42.519,42.519,41.634,41.78,151648,0
2016-07-08,41.77,42.257,41.289,42.199,146475,0
2016-07-11,42.159,42.276,41.478,42.257,122901,0
2016-07-12,42.229,42.267,41.673,41.789,108021,0
2016-07-13,42.219,42.744,40.584,42.589,145326,0
2016-07-14,42.304,42.384,41.848,41.868,107842,0
2016-07-15,41.964,42.314,41.816,42.247,92589,0
2016-07-18,42.286,42.46,41.905,42.102,80136,0
2016-07-19,42.053,42.345,41.71,41.994,79679,0
2016-07-20,41.858,42.294,41.76,42.082,68217,0
2016-07-21,42.149,42.257,41.643,42.179,74870,0
2016-07-22,42.119,42.835,42.119,42.655,63889,0
2016-07-25,42.579,42.579,42.139,42.539,49647,0
2016-07-26,42.636,42.802,41.974,42.489,132758,0
2016-07-27,42.489,42.569,41.917,42.189,163501,0
2016-07-28,42.102,42.247,41.954,41.994,89022,0
2016-07-29,41.907,42.364,41.877,42.034,179265,0
2016-08-01,41.945,42.704,41.858,42.304,146081,0
2016-08-02,42.286,42.394,41.683,41.732,87285,0
2016-08-03,41.625,41.625,40.914,41.177,97030,0
2016-08-04,41.381,42.334,40.643,40.894,146317,0
2016-08-05,42.119,43.229,41.838,42.119,226924,0
2016-08-08,42.092,43.201,41.381,41.478,132043,0
2016-08-09,41.517,41.547,41.011,41.079,162295,0
2016-08-10,41.139,41.43,40.954,41.274,85483,0
2016-08-11,41.317,41.317,40.966,41.112,82433,0
2016-08-12,41.112,41.532,40.975,41.004,75511,0
2016-08-15,41.132,41.132,40.437,40.466,77454,0
2016-08-16,40.447,40.447,38.843,39.146,285936,0
2016-08-17,38.999,40.66,38.695,40.066,418471,0
2016-08-18,40.094,40.475,39.86,40.437,165677,0
2016-08-19,40.299,40.452,39.518,39.625,175180,0
2016-08-22,39.665,40.251,39.498,40.007,77548,0
2016-08-23,39.987,40.044,39.058,39.546,152657,0
2016-08-24,39.566,39.566,39.048,39.253,167719,0
2016-08-25,39.067,41.102,38.98,39.841,379557,0
2016-08-26,39.732,40.017,38.353,38.549,191389,0
2016-08-29,38.715,38.989,38.294,38.432,211810,0
2016-08-30,38.549,38.754,38.237,38.403,106368,0
2016-08-31,38.481,38.509,38.041,38.127,115441,0
2016-09-01,38.041,38.363,37.757,38.001,167936,0
2016-09-02,38.207,38.734,38.147,38.734,119338,0
2016-09-06,38.559,39.028,38.412,38.92,131715,0
2016-09-07,38.95,39.508,38.666,39.498,199332,0
2016-09-08,39.38,39.652,39.067,39.302,121237,0
2016-09-09,38.93,38.93,38.001,38.001,236899,0
2016-09-12,38.089,38.217,37.468,37.717,241830,0
2016-09-13,37.493,37.669,36.847,36.955,186881,0
2016-09-14,37.023,37.14,36.692,37.052,160807,0
2016-09-15,37.092,37.463,36.916,37.375,96061,0
2016-09-16,37.571,38.137,37.385,38.041,492160,0
2016-09-19,38.246,38.705,38.118,38.705,98206,0
2016-09-20,38.803,39.292,38.705,38.843,124145,0
2016-09-21,38.999,39.811,38.9,39.801,162734,0
2016-09-22,40.074,40.594,39.851,40.457,149010,0
2016-09-23,40.358,40.457,39.605,39.742,154839,0
2016-09-26,39.546,39.869,39.419,39.575,92629,0
2016-09-27,39.615,39.898,38.862,38.95,124979,0
2016-09-28,38.95,39.048,38.657,38.9,99411,0
2016-09-29,38.754,38.872,38.49,38.676,102538,0
2016-09-30,38.92,39.655,38.872,39.175,197865,0
2016-10-03,39.086,39.126,38.265,38.823,162969,0
2016-10-04,38.774,38.774,37.649,37.775,154110,0
2016-10-05,38.001,38.098,37.404,37.424,126363,0
2016-10-06,37.414,37.453,36.984,37.248,123149,0
2016-10-07,37.297,37.424,36.769,36.798,129422,0
2016-10-10,36.964,37.991,36.964,37.785,107732,0
2016-10-11,37.795,38.041,37.336,37.757,140744,0
2016-10-12,37.815,38.237,37.81,37.961,90426,0
2016-10-13,37.885,38.499,37.875,37.932,129142,0
2016-10-14,37.845,38.137,37.443,37.493,89998,0
2016-10-17,37.404,37.699,36.964,37.297,259678,0
2016-10-18,37.532,37.83,36.964,37.307,153829,0
2016-10-19,37.414,37.414,36.779,36.827,165848,0
2016-10-20,36.856,37.218,36.671,36.916,89001,0
2016-10-21,36.7,37.346,36.651,37.082,135512,0
2016-10-24,37.16,37.532,37.16,37.375,72612,0
2016-10-25,37.355,37.659,37.243,37.6,79317,0
2016-10-26,37.551,37.785,37.463,37.58,103776,0
2016-10-27,37.58,38.108,37.434,37.961,147973,0
2016-10-28,37.805,38.021,37.522,37.845,135936,0
2016-10-31,37.895,39.273,37.775,39.106,180697,0
2016-11-01,39.126,39.165,38.237,38.461,220165,0
2016-11-02,38.657,38.657,37.747,38.021,211591,0
2016-11-03,38.509,39.801,37.78,38.89,188114,0
2016-11-04,38.91,39.136,37.781,37.865,139625,0
2016-11-07,38.127,39.038,37.825,38.882,178067,0
2016-11-08,38.91,39.243,38.363,38.93,156731,0
2016-11-09,38.539,39.106,37.764,38.97,159181,0
2016-11-10,39.001,39.257,37.599,38.735,191248,0
2016-11-11,38.912,40.645,38.873,40.29,243303,0
2016-11-14,40.438,40.94,40.103,40.635,187159,0
2016-11-15,40.753,41.057,40.438,40.792,109164,0
2016-11-16,40.448,41.697,39.828,41.589,259390,0
2016-11-17,41.589,42.13,41.589,41.796,123796,0
2016-11-18,41.727,42.387,41.392,42.13,204022,0
2016-11-21,42.12,42.397,41.816,42.21,124974,0
2016-11-22,42.397,43.784,42.12,43.784,235032,0
2016-11-23,43.312,43.419,41.579,41.697,204741,0
2016-11-25,41.806,43.125,41.806,43.095,55557,0
2016-11-28,43.115,43.616,43.045,43.479,147488,0
2016-11-29,43.429,43.961,43.314,43.518,76155,0
2016-11-30,43.203,43.203,41.717,41.727,155942,0
2016-12-01,41.717,42.392,41.55,42.013,156536,0
2016-12-02,42.455,43.449,42.402,42.938,166765,0
2016-12-05,42.938,43.784,42.574,43.754,154556,0
2016-12-06,43.469,44.049,43.203,43.912,166163,0
2016-12-07,43.921,44.769,43.921,44.659,140500,0
2016-12-08,44.542,45.477,43.39,45.447,181723,0
2016-12-09,45.27,45.654,44.325,44.817,166573,0
2016-12-12,44.649,45.546,44.31,45.043,212884,0
2016-12-13,45.23,45.594,44.837,45.083,160373,0
2016-12-14,45.093,45.506,43.921,44.03,129760,0
2016-12-15,43.784,44.826,43.587,44.285,189150,0
2016-12-16,44.295,44.936,43.991,44.226,514428,0
2016-12-19,44.325,45.023,44.133,44.916,126287,0
2016-12-20,44.916,45.23,44.413,44.591,108321,0
2016-12-21,44.679,45.033,44.492,44.492,117977,0
2016-12-22,44.385,44.768,44.325,44.562,65740,0
2016-12-23,44.562,44.926,44.413,44.916,42512,0
2016-12-27,44.788,45.368,44.719,45.319,66876,0
2016-12-28,45.417,45.417,44.472,44.6,103401,0
2016-12-29,44.502,45.053,44.502,44.955,96086,0
2016-12-30,44.896,44.896,44.551,44.836,60400,0
2017-01-03,44.739,44.739,43.902,44.236,143561,0
2017-01-04,44.472,44.994,44.276,44.906,204065,0
2017-01-05,44.749,44.975,43.685,44.059,129573,0
2017-01-06,44.079,44.207,43.489,43.508,75541,0
2017-01-09,43.754,43.754,42.484,42.603,134285,0
2017-01-10,42.651,43.115,42.18,42.771,117639,0
2017-01-11,42.613,43.232,42.613,43.193,89418,0
2017-01-12,43.075,43.282,42.071,42.494,116198,0
2017-01-13,42.465,43.045,42.465,42.967,83994,0
2017-01-17,42.948,43.212,42.19,42.455,126317,0
2017-01-18,42.307,42.407,41.993,42.14,106088,0
2017-01-19,41.894,42.188,41.481,41.717,111014,0
2017-01-20,41.688,42.16,41.6,41.943,105063,0
2017-01-23,41.914,42.23,41.756,42.003,56050,0
2017-01-24,42.11,43.085,42.013,42.898,121692,0
2017-01-25,43.115,43.833,43.045,43.548,166251,0
2017-01-26,43.41,43.754,43.154,43.4,66842,0
2017-01-27,43.459,43.459,42.721,43.144,53925,0
2017-01-30,43.154,43.154,42.22,42.514,94861,0
2017-01-31,42.297,43.154,42.101,43.085,125679,0
2017-02-01,42.642,42.938,42.013,42.061,103389,0
2017-02-02,42.15,44.256,41.826,43.538,287734,0
2017-02-03,43.921,43.921,41.963,43.39,152393,0
2017-02-06,43.232,43.39,42.967,43.085,79448,0
2017-02-07,43.184,43.317,42.623,42.878,69912,0
2017-02-08,42.838,44.069,42.78,43.184,117425,0
2017-02-09,42.948,43.469,42.948,43.262,79428,0
2017-02-10,43.154,43.853,43.055,43.774,79797,0
2017-02-13,43.766,43.924,42.757,43.588,90417,0
2017-02-14,43.251,43.341,42.687,43.033,115413,0
2017-02-15,42.807,43.529,42.648,43.449,98707,0
2017-02-16,43.469,43.749,43.103,43.351,96450,0
2017-02-17,43.627,43.736,43.153,43.736,181526,0
2017-02-21,43.429,44.112,43.113,44.073,90422,0
2017-02-22,44.142,44.142,43.459,43.954,77160,0
2017-02-23,44.053,44.597,43.647,44.429,186887,0
2017-02-24,43.806,45.438,43.806,44.419,155278,0
2017-02-27,44.429,44.795,43.865,44.013,144439,0
2017-02-28,43.905,44.29,43.885,44.251,174670,0
2017-03-01,44.033,45.062,44.033,44.419,183675,0
2017-03-02,44.508,44.588,44.132,44.37,101852,0
2017-03-03,44.33,44.33,43.043,43.419,127410,0
2017-03-06,43.261,43.261,42.697,42.747,88457,0
2017-03-07,42.559,44.033,42.252,42.371,229457,0
2017-03-08,42.381,42.381,41.094,41.114,104962,0
2017-03-09,40.996,41.856,40.708,40.788,119258,0
2017-03-10,41.203,41.708,40.926,41.648,101635,0
2017-03-13,41.52,42.015,41.45,41.965,92421,0
2017-03-14,41.985,42.301,41.817,42.183,98132,0
2017-03-15,42.282,43.667,42.169,43.657,196513,0
2017-03-16,43.647,43.697,43.014,43.489,194546,0
2017-03-17,43.707,44.459,43.093,44.449,585045,0
2017-03-20,44.39,44.39,43.073,43.667,191101,0
2017-03-21,43.727,43.84,43.291,43.509,129641,0
2017-03-22,43.509,43.727,43.281,43.588,129877,0
2017-03-23,43.539,43.934,42.845,43.005,197462,0
2017-03-24,43.261,43.499,42.845,43.073,139645,0
2017-03-27,43.291,43.84,42.817,43.093,120428,0
2017-03-28,43.173,43.39,42.628,43.261,114156,0
2017-03-29,43.251,43.311,42.747,43.093,137403,0
2017-03-30,42.985,43.133,42.677,43.053,114542,0
2017-03-31,43.103,44.093,43.005,43.835,172737,0
2017-04-03,43.617,43.682,42.717,42.835,125251,0
2017-04-04,42.737,43.627,42.737,43.499,118946,0
2017-04-05,43.558,43.845,43.261,43.647,163882,0
2017-04-06,43.637,43.637,42.995,43.459,96840,0
2017-04-07,43.429,43.845,43.429,43.519,132777,0
2017-04-10,43.588,43.825,43.331,43.756,85085,0
2017-04-11,43.667,44.588,43.078,44.538,102120,0
2017-04-12,44.459,44.548,43.959,44.39,72746,0
2017-04-13,44.201,44.756,44.122,44.32,98466,0
2017-04-17,44.419,44.513,44.261,44.419,114166,0
2017-04-18,44.132,44.548,44.102,44.37,110880,0
2017-04-19,44.33,44.904,44.33,44.805,110514,0
2017-04-20,44.854,44.874,44.33,44.538,143927,0
2017-04-21,44.439,44.874,44.26,44.666,295531,0
2017-04-24,45.022,45.369,44.805,45.012,154271,0
2017-04-25,45.052,45.488,45.002,45.162,111114,0
2017-04-26,45.052,46.27,44.857,46.012,169156,0
2017-04-27,46.161,46.349,45.102,45.162,144134,0
2017-04-28,45.122,45.122,43.855,44.053,170990,0
2017-05-01,44.122,44.478,43.736,44.004,95545,0
2017-05-02,44.32,44.32,43.073,43.657,146895,0
2017-05-03,43.756,44.854,43.568,44.597,138004,0
2017-05-04,44.548,44.558,42.905,43.202,112818,0
2017-05-05,43.271,44.38,43.271,44.33,160151,0
2017-05-08,44.053,44.305,43.123,43.539,145472,0
2017-05-09,43.578,43.578,42.628,42.865,135318,0
2017-05-10,42.855,44.004,42.855,43.825,160878,0
2017-05-11,43.708,44.086,43.34,43.997,125115,0
2017-05-12,43.788,44.245,43.609,44.126,86760,0
2017-05-15,44.076,44.723,43.867,44.365,83776,0
2017-05-16,44.594,44.723,44.076,44.534,97643,0
2017-05-17,44.086,44.713,43.788,44.395,178811,0
2017-05-18,44.603,44.713,44.016,44.036,215977,0
2017-05-19,43.997,44.48,43.857,44.166,136081,0
2017-05-22,44.335,44.852,43.892,44.763,66769,0
2017-05-23,44.982,45.22,44.703,44.942,128102,0
2017-05-24,44.942,45.588,44.867,44.952,96625,0
2017-05-25,45.171,45.479,45.091,45.429,58982,0
2017-05-26,45.469,45.569,45.161,45.489,76861,0
2017-05-30,45.529,45.539,44.902,45.25,87363,0
2017-05-31,45.499,45.728,45.071,45.559,76393,0
2017-06-01,45.389,46.544,45.389,46.514,90820,0
2017-06-02,46.444,47.419,46.296,46.862,117933,0
2017-06-05,46.952,47.215,46.603,46.733,115131,0
2017-06-06,46.623,47.25,46.623,46.991,102459,0
2017-06-07,47.091,47.529,46.782,47.17,101969,0
2017-06-08,47.2,48.145,46.494,48.026,149584,0
2017-06-09,48.155,49.648,48.106,49.648,252396,0
2017-06-12,49.578,50.603,48.782,48.991,168704,0
2017-06-13,49.121,49.479,48.643,49.22,79971,0
2017-06-14,49.668,49.747,49.15,49.439,102571,0
2017-06-15,48.931,49.688,48.931,49.608,90797,0
2017-06-16,48.305,49.807,47.771,49.688,338304,0
2017-06-19,49.449,49.693,48.683,48.922,130067,0
2017-06-20,48.922,49.035,48.335,48.424,73422,0
2017-06-21,48.344,48.494,47.718,47.817,86854,0
2017-06-22,47.946,48.245,47.211,47.797,100903,0
2017-06-23,47.668,48.772,47.668,47.956,207324,0
2017-06-26,47.897,48.325,47.698,47.847,125016,0
2017-06-27,47.827,47.827,46.862,47.369,105421,0
2017-06-28,47.26,47.877,46.882,47.081,166150,0
2017-06-29,46.991,47.23,46.474,47.19,95556,0
2017-06-30,47.24,47.747,47.033,47.17,75845,0
2017-07-03,47.28,47.797,47.121,47.598,45247,0
2017-07-05,47.588,47.743,46.792,47.081,87560,0
2017-07-06,46.812,47.031,46.5,46.663,82197,0
2017-07-07,46.683,47.28,46.534,47.21,59544,0
2017-07-10,47.35,47.369,46.703,46.882,70629,0
2017-07-11,46.961,47.434,46.777,47.29,168095,0
2017-07-12,47.608,48.205,46.822,47.28,80730,0
2017-07-13,47.32,47.32,46.384,46.713,82038,0
2017-07-14,46.703,47.16,46.404,46.494,121152,0
2017-07-17,46.484,46.882,46.403,46.802,96914,0
2017-07-18,46.673,47.34,46.563,47.33,55898,0
2017-07-19,47.449,47.847,47.369,47.847,67554,0
2017-07-20,47.867,48.812,47.867,48.693,155337,0
2017-07-21,49.509,49.618,48.653,49.439,112316,0
2017-07-24,49.24,49.419,48.106,48.335,125998,0
2017-07-25,48.454,49.16,48.295,48.951,107233,0
2017-07-26,48.782,49.877,48.772,49.698,211803,0
2017-07-27,49.698,49.887,48.344,48.812,126725,0
2017-07-28,48.653,49.618,48.533,49.459,82418,0
2017-07-31,49.538,49.747,49.111,49.2,87188,0
2017-08-01,49.18,49.837,49.046,49.777,63576,0
2017-08-02,49.867,50.484,48.394,48.543,171104,0
2017-08-03,46.633,49.926,46.633,49.558,210931,0
2017-08-04,50.135,50.752,49.22,50.494,125024,0
2017-08-07,50.523,50.752,49.976,50.563,89117,0
2017-08-08,50.454,50.842,50.026,50.304,68291,0
2017-08-09,50.464,51.12,50.192,51.12,153774,0
2017-08-10,51.13,51.488,50.663,51.19,109339,0
2017-08-11,50.5,51.35,49.05,49.71,131857,0
2017-08-14,49.76,50.37,49.0601,50.31,135494,0
2017-08-15,50.2,50.59,49.96,50.14,69821,0
2017-08-16,50.22,50.22,49.23,49.25,204035,0
2017-08-17,49.26,49.6,48.32,48.44,127128,0
2017-08-18,48.13,49.99,48.11,48.88,194935,0
2017-08-21,48.86,49.21,48.6,49.13,127684,0
2017-08-22,49.35,49.47,48.76,49.04,145489,0
2017-08-23,49.01,49.275,48.89,48.95,105186,0
2017-08-24,49.03,49.2999,48.785,48.97,86375,0
2017-08-25,49.14,49.685,48.87,49.01,111908,0
2017-08-28,49.04,49.32,48.92,49.17,96273,0
2017-08-29,49.19,49.81,48.969,49.33,98027,0
2017-08-30,49.37,49.37,48.48,48.79,109195,0
2017-08-31,48.91,49.88,48.8,49.3,137048,0
2017-09-01,49.33,49.33,48.74,48.98,97018,0
2017-09-05,48.87,49.7,48.87,49.49,93488,0
2017-09-06,49.68,49.92,48.7,49.53,147474,0
2017-09-07,49.53,50.185,49.36,50.16,108166,0
2017-09-08,50,50.61,49.021,50.44,128885,0
2017-09-11,50.61,51.66,50.61,51.53,118873,0
2017-09-12,51.54,51.54,49.49,49.67,121323,0
2017-09-13,49.71,50.35,49.71,49.84,78054,0
2017-09-14,49.92,50.52,49.67,50.52,88925,0
2017-09-15,50.74,51.07,50.18,50.63,300276,0
2017-09-18,50.45,50.78,50.38,50.74,85410,0
2017-09-19,50.77,51.215,50.57,50.93,115248,0
2017-09-20,50.96,51.5568,50.79,51.19,250184,0
2017-09-21,51.24,51.78,51.08,51.15,85748,0
2017-09-22,51.3,51.65,50.9453,51.29,93564,0
2017-09-25,51.3,51.69,50.88,51.48,168035,0
2017-09-26,51.48,51.675,50.14,50.68,237971,0
2017-09-27,50.52,50.52,47.53,48.15,990029,0
2017-09-28,48.12,49.6,48.12,49.54,305703,0
2017-09-29,49.61,49.61,48.21,49.25,229914,0
2017-10-02,49.61,50.5,49.55,50.4,212595,0
2017-10-03,50.5,51.48,50.33,51.11,225827,0
2017-10-04,51.11,51.9797,50.92,51.62,152343,0
2017-10-05,51.72,52.22,51.426,51.94,115502,0
2017-10-06,51.71,52.1,51.535,51.8,116801,0
2017-10-09,52.02,52.46,51.86,51.95,138317,0
2017-10-10,52.05,52.77,52,52.56,149493,0
2017-10-11,52.62,53.4,52.57,52.83,124420,0
2017-10-12,52.94,53.3,52.3138,53,155604,0
2017-10-13,53.26,53.99,52.64,52.81,169274,0
2017-10-16,52.8,53.6122,52.675,53.52,124470,0
2017-10-17,53.64,54.68,53.64,54.28,126760,0
2017-10-18,54.29,55.34,54.265,55.03,108321,0
2017-10-19,54.99,55.86,54.6,55.85,116670,0
2017-10-20,55.91,56.31,55.07,55.61,167170,0
2017-10-23,55.64,55.815,55.01,55.1,131245,0
2017-10-24,54.72,55.2,53.54,53.96,245064,0
2017-10-25,53.53,54.1,52.76,53.88,244277,0
2017-10-26,54.02,54.51,53.955,54.2,116622,0
2017-10-27,54.27,54.96,54.25,54.75,209276,0
2017-10-30,54.7698,54.77,53.51,53.74,109219,0
2017-10-31,53.93,54.17,53.47,53.75,187303,0
2017-11-01,53.88,54.32,53.44,53.62,132288,0
2017-11-02,53.62,54.49,53.44,54.11,109467,0
2017-11-03,53.71,54.575,53.64,53.8,121382,0
2017-11-06,54,54.3034,53.775,53.99,125812,0
2017-11-07,52.26,53.82,52.26,53.44,133271,0
2017-11-08,53.28,54.12,52.7,53.95,140733,0
2017-11-09,53.9,54.25,53.35,53.67,144202,0
2017-11-10,53.62,53.625,52.79,52.94,137748,0
