Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.668,15.713,15.496,15.678,393112,0
2005-02-28,15.713,15.74,15.514,15.532,439587,0
2005-03-01,15.542,15.723,15.469,15.514,865425,0
2005-03-02,15.45,15.595,15.415,15.415,376748,0
2005-03-03,15.514,15.514,15.204,15.251,575259,0
2005-03-04,15.368,15.368,14.87,14.942,1078973,0
2005-03-07,14.942,15.059,14.841,15.032,794872,0
2005-03-08,15.098,15.324,14.942,15.307,698970,0
2005-03-09,15.26,15.334,15.05,15.059,335422,0
2005-03-10,14.978,15.088,14.707,14.716,489208,0
2005-03-11,14.687,14.978,14.642,14.906,875035,0
2005-03-14,14.986,15.334,14.915,15.05,795783,0
2005-03-15,15.107,15.134,14.497,14.659,856552,0
2005-03-16,14.534,14.751,14.524,14.642,902582,0
2005-03-17,14.669,14.796,14.578,14.759,357603,0
2005-03-18,14.897,14.897,14.424,14.524,567841,0
2005-03-21,14.487,14.569,14.442,14.534,370960,0
2005-03-22,14.534,14.687,14.47,14.506,351380,0
2005-03-23,14.45,14.614,14.424,14.516,337988,0
2005-03-24,14.534,14.986,14.534,14.569,273159,0
2005-03-28,14.587,14.707,14.569,14.687,256783,0
2005-03-29,14.578,14.87,14.56,14.587,397298,0
2005-03-30,14.65,14.995,14.65,14.969,449992,0
2005-03-31,14.95,15.032,14.732,14.796,599173,0
2005-04-01,14.805,14.924,14.578,14.578,645654,0
2005-04-04,14.578,14.87,14.534,14.823,482737,0
2005-04-05,14.915,14.915,14.642,14.716,449150,0
2005-04-06,14.769,14.897,14.697,14.805,447829,0
2005-04-07,14.751,14.969,14.677,14.942,564322,0
2005-04-08,14.924,15.078,14.924,14.95,348697,0
2005-04-11,14.924,15.059,14.906,14.95,271054,0
2005-04-12,14.906,15.134,14.778,15.05,473022,0
2005-04-13,15.004,15.134,14.805,15.032,436835,0
2005-04-14,15.078,15.334,14.831,14.888,423968,0
2005-04-15,14.924,14.978,14.424,14.587,683572,0
2005-04-18,14.534,14.614,14.378,14.497,411767,0
2005-04-19,14.534,14.605,14.323,14.552,616435,0
2005-04-20,14.442,14.56,14.298,14.415,638503,0
2005-04-21,14.487,15.069,14.434,14.906,405358,0
2005-04-22,14.831,14.924,14.351,14.524,892461,0
2005-04-25,14.578,14.813,14.45,14.813,262503,0
2005-04-26,14.642,14.813,14.406,14.424,593905,0
2005-04-27,14.986,16.214,14.897,15.805,1292007,0
2005-04-28,15.697,15.904,15.377,15.487,985596,0
2005-04-29,15.395,15.823,15.385,15.614,820521,0
2005-05-02,15.586,15.842,15.577,15.842,575601,0
2005-05-03,15.757,16.168,15.705,16.015,479744,0
2005-05-04,15.976,16.168,15.851,16.095,443768,0
2005-05-05,16.086,16.44,15.985,16.34,785584,0
2005-05-06,16.268,16.395,16.204,16.313,434661,0
2005-05-09,16.277,16.44,16.033,16.43,475318,0
2005-05-10,16.313,16.459,16.186,16.186,428246,0
2005-05-11,16.168,16.321,15.878,16.186,432584,0
2005-05-12,16.168,16.259,15.885,16.059,463589,0
2005-05-13,15.985,16.159,15.814,15.904,428204,0
2005-05-16,16.005,16.349,15.895,16.222,644786,0
2005-05-17,16.131,16.667,16.131,16.621,745790,0
2005-05-18,16.569,17.212,16.487,17.196,2524285,0
2005-05-19,17.103,17.168,16.731,17.093,699545,0
2005-05-20,17.15,17.15,16.804,17.103,231431,0
2005-05-23,16.968,17.292,16.959,17.111,557207,0
2005-05-24,17.13,17.258,16.959,17.13,332236,0
2005-05-25,17.084,17.093,16.584,16.631,466041,0
2005-05-26,16.584,17.396,16.576,17.267,941907,0
2005-05-27,17.339,17.421,17.076,17.377,488675,0
2005-05-31,16.777,17.477,16.777,17.276,734702,0
2005-06-01,17.24,17.567,17.212,17.511,450491,0
2005-06-02,17.557,17.777,17.43,17.712,446458,0
2005-06-03,17.649,17.675,17.439,17.467,303326,0
2005-06-06,17.458,17.665,17.43,17.622,420211,0
2005-06-07,17.665,17.739,17.539,17.64,326400,0
2005-06-08,17.596,17.665,17.396,17.501,405030,0
2005-06-09,17.529,17.941,17.458,17.829,331512,0
2005-06-10,17.874,17.874,17.33,17.33,539553,0
2005-06-13,17.284,17.32,17.103,17.24,407888,0
2005-06-14,17.231,17.276,17.058,17.212,454780,0
2005-06-15,17.284,17.358,16.848,17.076,476702,0
2005-06-16,17.076,17.377,17.005,17.377,417076,0
2005-06-17,17.421,17.649,17.284,17.43,829702,0
2005-06-20,17.413,17.477,17.111,17.159,591673,0
2005-06-21,17.177,17.187,16.922,17.04,425290,0
2005-06-22,17.202,17.339,17.111,17.258,350067,0
2005-06-23,17.231,17.258,16.968,16.977,237532,0
2005-06-24,16.977,17.021,16.522,16.95,789129,0
2005-06-27,16.95,16.95,16.531,16.831,624305,0
2005-06-28,16.968,17.302,16.84,17.168,306512,0
2005-06-29,17.258,17.439,17.048,17.14,723415,0
2005-06-30,17.14,17.477,17.058,17.24,352246,0
2005-07-01,17.284,17.485,17.284,17.396,312537,0
2005-07-05,17.202,17.258,15.232,15.324,4044313,0
2005-07-06,15.032,15.642,14.669,15.642,3889088,0
2005-07-07,15.44,16.069,15.324,16.005,806699,0
2005-07-08,15.958,16.277,15.757,16.095,1385901,0
2005-07-11,16.14,16.287,15.904,16.287,661326,0
2005-07-12,16.296,16.468,16.104,16.306,600930,0
2005-07-13,16.349,16.349,16.122,16.268,393371,0
2005-07-14,16.222,16.331,16.078,16.176,772296,0
2005-07-15,16.195,16.296,16.051,16.214,321280,0
2005-07-18,16.14,16.231,15.885,15.985,546211,0
2005-07-19,16.069,16.487,15.985,16.231,1104834,0
2005-07-20,16.168,16.576,16.159,16.44,1173439,0
2005-07-21,16.45,16.45,15.976,16.214,597171,0
2005-07-22,16.231,16.34,16.078,16.287,431663,0
2005-07-25,16.214,16.296,15.914,16.023,414543,0
2005-07-26,16.069,16.349,16.023,16.176,638300,0
2005-07-27,16.259,17.159,16.259,17.14,1586335,0
2005-07-28,17.121,17.348,16.986,17.111,560527,0
2005-07-29,17.202,17.386,16.877,16.94,647851,0
2005-08-01,16.95,17.168,16.894,16.986,536034,0
2005-08-02,17.076,17.43,16.986,17.367,1069829,0
2005-08-03,17.339,17.622,17.258,17.576,629574,0
2005-08-04,17.501,17.805,17.501,17.683,562121,0
2005-08-05,17.64,17.729,17.557,17.675,415515,0
2005-08-08,17.675,17.729,17.284,17.33,530898,0
2005-08-09,17.377,17.396,17.276,17.339,548947,0
2005-08-10,17.386,17.467,17.111,17.231,641800,0
2005-08-11,17.202,17.557,17.177,17.348,438338,0
2005-08-12,17.312,17.529,17.284,17.377,528169,0
2005-08-15,17.284,17.683,17.177,17.511,481434,0
2005-08-16,17.413,17.493,17.212,17.404,245032,0
2005-08-17,17.339,17.757,17.312,17.656,320880,0
2005-08-18,17.557,17.567,17.367,17.439,341117,0
2005-08-19,17.339,17.703,17.339,17.567,344747,0
2005-08-22,17.64,17.665,17.367,17.557,600356,0
2005-08-23,17.477,17.805,17.458,17.596,577073,0
2005-08-24,17.511,18.691,17.511,18.357,1263659,0
2005-08-25,18.2,18.547,18.158,18.51,485768,0
2005-08-26,18.321,18.547,18.2,18.321,810369,0
2005-08-29,18.177,18.338,18.074,18.321,515191,0
2005-08-30,18.266,18.428,17.902,18.074,603150,0
2005-08-31,18.011,18.584,17.968,18.52,568908,0
2005-09-01,18.584,19.158,18.422,18.622,794566,0
2005-09-02,18.529,18.656,18.304,18.321,238310,0
2005-09-06,18.347,18.603,18.284,18.484,392934,0
2005-09-07,18.457,18.622,18.366,18.547,265065,0
2005-09-08,18.447,18.648,18.357,18.385,258890,0
2005-09-09,18.475,18.71,18.475,18.673,534565,0
2005-09-12,18.622,18.775,18.567,18.622,367028,0
2005-09-13,18.51,18.71,18.475,18.584,345026,0
2005-09-14,18.52,18.71,18.228,18.247,284111,0
2005-09-15,18.284,18.622,18.228,18.475,687957,0
2005-09-16,18.529,18.892,18.52,18.856,839345,0
2005-09-19,18.748,18.983,18.593,18.767,413994,0
2005-09-20,18.811,19.094,18.673,18.829,565827,0
2005-09-21,18.767,18.92,18.428,18.51,211638,0
2005-09-22,18.465,18.567,18.167,18.52,286229,0
2005-09-23,18.567,18.73,18.321,18.557,275791,0
2005-09-26,18.557,18.966,18.422,18.856,372491,0
2005-09-27,18.874,19.247,18.51,19.064,388238,0
2005-09-28,19.094,19.228,18.801,19.047,266969,0
2005-09-29,19.094,19.474,18.801,19.447,211230,0
2005-09-30,19.428,19.82,19.401,19.72,353841,0
2005-10-03,19.829,20.42,19.782,20.056,492544,0
2005-10-04,20.083,20.518,20.056,20.372,718571,0
2005-10-05,20.302,20.302,19.873,19.891,381588,0
2005-10-06,19.901,20.292,19.782,19.891,874113,0
2005-10-07,19.965,21.074,19.829,20.172,1118529,0
2005-10-10,19.166,20.091,19.129,20.009,1050271,0
2005-10-11,20.127,20.945,19.973,20.583,1304719,0
2005-10-12,20.554,20.972,20.172,20.465,605687,0
2005-10-13,20.465,20.981,20.411,20.964,463655,0
2005-10-14,20.981,21.345,20.544,21.163,425415,0
2005-10-17,21.245,21.245,20.782,21.065,316273,0
2005-10-18,21.128,21.273,20.718,20.728,502634,0
2005-10-19,20.6,21.362,20.5,21.327,623641,0
2005-10-20,21.345,21.345,20.573,20.808,832618,0
2005-10-21,20.884,21.218,20.808,21.172,518554,0
2005-10-24,21.118,21.354,21.055,21.218,566744,0
2005-10-25,21.163,21.31,20.893,21.083,509539,0
2005-10-26,20.019,20.155,19.465,20.001,1595264,0
2005-10-27,19.938,21.027,19.891,20.791,953947,0
2005-10-28,20.927,21.466,20.791,21.417,944969,0
2005-10-31,21.345,21.88,21.301,21.354,1015115,0
2005-11-01,21.237,21.466,21,21.218,650771,0
2005-11-02,21.136,21.782,21.136,21.726,454807,0
2005-11-03,21.773,21.927,21.69,21.726,910550,0
2005-11-04,21.734,21.945,21.717,21.927,787903,0
2005-11-07,21.8,22.244,21.8,22.218,720460,0
2005-11-08,22.235,22.38,22.036,22.326,861720,0
2005-11-09,22.409,22.491,22.299,22.336,702847,0
2005-11-10,21.466,22.08,21.31,21.945,945046,0
2005-11-11,21.87,21.99,21.526,21.743,670728,0
2005-11-14,21.734,21.89,21.507,21.8,534552,0
2005-11-15,21.8,22.044,21.362,21.563,699550,0
2005-11-16,21.572,21.734,21.291,21.446,499647,0
2005-11-17,21.456,22.08,21.408,21.709,840479,0
2005-11-18,21.89,22.126,21.726,22.08,767394,0
2005-11-21,22.1,22.144,21.734,22.071,604580,0
2005-11-22,22.036,22.09,21.899,21.98,576117,0
2005-11-23,21.89,21.963,21.656,21.782,351282,0
2005-11-25,21.726,21.98,21.68,21.98,117459,0
2005-11-28,22.019,22.026,20.865,21.017,796205,0
2005-11-29,21.136,21.763,21.11,21.517,527618,0
2005-11-30,21.619,21.945,21.526,21.827,976908,0
2005-12-01,22.019,22.019,21.589,21.7,467643,0
2005-12-02,21.589,21.8,21.327,21.5,444921,0
2005-12-05,20.066,20.438,19.983,20.302,950992,0
2005-12-06,20.247,20.945,20.247,20.509,813565,0
2005-12-07,20.42,20.518,20.283,20.344,462625,0
2005-12-08,20.392,20.865,20.31,20.526,583475,0
2005-12-09,20.646,20.674,20.402,20.628,265685,0
2005-12-12,20.728,20.901,20.484,20.791,526884,0
2005-12-13,20.266,21.036,20.266,21.027,605041,0
2005-12-14,21.027,21.636,20.936,21.4,730924,0
2005-12-15,21.327,21.5,21.027,21.318,1004628,0
2005-12-16,21.091,21.554,20.981,21.391,1003791,0
2005-12-19,21.362,21.408,20.945,20.954,323108,0
2005-12-20,21.046,21.046,20.544,20.573,540866,0
2005-12-21,20.692,20.799,20.372,20.563,543236,0
2005-12-22,20.665,20.674,20.344,20.554,423639,0
2005-12-23,20.573,20.683,20.372,20.573,249829,0
2005-12-27,20.592,20.738,20.11,20.136,505206,0
2005-12-28,20.101,20.456,20.075,20.362,299463,0
2005-12-29,20.319,20.718,20.319,20.583,248196,0
2005-12-30,20.475,20.638,20.21,20.275,446015,0
2006-01-03,20.22,20.646,20.046,20.344,423609,0
2006-01-04,20.446,20.909,20.42,20.835,605159,0
2006-01-05,20.754,20.855,20.411,20.5,470406,0
2006-01-06,20.583,20.746,20.229,20.544,458639,0
2006-01-09,20.446,20.718,20.22,20.319,805355,0
2006-01-10,20.027,20.302,19.855,20.091,946920,0
2006-01-11,20.027,20.402,19.929,20.372,700255,0
2006-01-12,20.302,20.475,20.083,20.275,449601,0
2006-01-13,20.21,20.31,20.027,20.201,489166,0
2006-01-17,20.027,20.22,19.938,20.075,930343,0
2006-01-18,19.938,20.302,19.938,20.046,390887,0
2006-01-19,20.181,20.181,19.938,20.091,402691,0
2006-01-20,20.162,20.181,19.682,19.682,452593,0
2006-01-23,19.701,19.891,19.656,19.774,425859,0
2006-01-24,19.846,20.191,19.73,20.172,440853,0
2006-01-25,19.747,19.973,18.91,19.182,1864489,0
2006-01-26,19.302,19.901,19.138,19.882,878683,0
2006-01-27,19.829,20.344,19.829,20.247,550558,0
2006-01-30,20.12,20.392,20.12,20.283,851932,0
2006-01-31,20.353,20.782,20.172,20.683,919833,0
2006-02-01,20.772,20.772,20.573,20.746,720541,0
2006-02-02,20.746,20.746,20.438,20.628,759780,0
2006-02-03,20.509,20.927,20.5,20.709,452855,0
2006-02-06,20.738,20.817,20.411,20.6,682414,0
2006-02-07,20.5,20.638,20.075,20.292,516840,0
2006-02-08,20.326,20.509,20.101,20.247,561449,0
2006-02-09,20.247,20.456,20.136,20.172,262186,0
2006-02-10,20.136,20.201,19.747,20.037,287721,0
2006-02-13,19.938,20.046,19.756,19.855,305385,0
2006-02-14,19.938,20.438,19.72,20.11,408604,0
2006-02-15,20.027,20.544,19.855,20.42,292300,0
2006-02-16,20.475,20.646,20.229,20.5,215377,0
2006-02-17,20.465,20.692,20.146,20.465,314956,0
2006-02-21,20.509,20.592,19.92,20.172,471368,0
2006-02-22,20.266,20.429,20.027,20.229,309245,0
2006-02-23,20.162,20.229,20.019,20.046,444281,0
2006-02-24,20.001,20.326,19.873,20.046,601497,0
2006-02-27,20.056,20.353,19.983,20.266,338482,0
2006-02-28,20.146,20.275,19.855,19.965,288461,0
2006-03-01,19.864,20.326,19.855,20.266,443865,0
2006-03-02,20.155,20.446,20.083,20.402,351767,0
2006-03-03,20.22,20.772,20.172,20.628,533339,0
2006-03-06,20.573,20.573,20.091,20.302,340997,0
2006-03-07,20.21,20.257,19.855,19.929,253699,0
2006-03-08,19.973,20.628,19.882,20.518,557352,0
2006-03-09,20.5,20.6,20.275,20.475,569921,0
2006-03-10,20.518,21.027,20.362,20.746,398796,0
2006-03-13,20.875,21,20.544,20.6,521822,0
2006-03-14,20.573,20.701,20.402,20.638,331626,0
2006-03-15,20.701,20.701,20.372,20.646,237477,0
2006-03-16,20.763,20.763,20.544,20.718,432512,0
2006-03-17,20.718,20.875,20.484,20.554,783795,0
2006-03-20,20.536,20.709,20.326,20.583,232626,0
2006-03-21,20.61,20.827,20.257,20.326,313866,0
2006-03-22,20.247,20.655,20.201,20.583,343432,0
2006-03-23,20.518,20.536,20.257,20.438,245924,0
2006-03-24,20.509,20.628,20.334,20.544,121129,0
2006-03-27,20.492,20.827,20.362,20.701,335265,0
2006-03-28,20.817,20.936,20.674,20.808,304595,0
2006-03-29,20.791,21.027,20.701,20.827,289457,0
2006-03-30,20.927,20.972,20.674,20.945,304157,0
2006-03-31,20.865,21.153,20.855,21.118,410401,0
2006-04-03,21.208,21.335,20.954,21.264,414489,0
2006-04-04,21.391,21.408,21.046,21.335,508302,0
2006-04-05,21.327,21.408,20.893,21.228,642641,0
2006-04-06,21.083,21.782,21.083,21.417,490468,0
2006-04-07,21.345,21.7,20.772,21.372,734475,0
2006-04-10,21.318,21.563,21.144,21.318,599775,0
2006-04-11,21.456,21.472,21.1,21.182,700422,0
2006-04-12,21.128,21.4,21.128,21.345,348539,0
2006-04-13,21.254,21.491,21.254,21.408,262587,0
2006-04-17,21.372,21.517,21.372,21.507,473305,0
2006-04-18,21.619,22.071,21.554,21.937,436298,0
2006-04-19,22.009,22.353,21.954,22.244,415639,0
2006-04-20,22.208,22.453,22.009,22.173,245428,0
2006-04-21,22.363,22.363,21.98,22.109,529351,0
2006-04-24,22.026,22.526,22,22.399,597023,0
2006-04-25,22.308,22.844,22.308,22.562,710396,0
2006-04-26,22.7,23.807,22.491,23.441,1061276,0
2006-04-27,23.204,23.397,22.882,22.969,790780,0
2006-04-28,22.872,23.09,22.788,22.962,473398,0
2006-05-01,23.117,23.346,22.835,22.936,496395,0
2006-05-02,23.015,23.308,22.89,23.27,442723,0
2006-05-03,23.251,23.432,23.09,23.204,301363,0
2006-05-04,23.251,23.471,23.18,23.355,451363,0
2006-05-05,23.525,23.605,23.189,23.525,546165,0
2006-05-08,23.397,23.587,23.389,23.441,557169,0
2006-05-09,23.554,23.615,23.327,23.432,654400,0
2006-05-10,23.362,23.432,23.081,23.154,445743,0
2006-05-11,23.214,23.251,22.589,22.599,465085,0
2006-05-12,22.508,22.545,22.061,22.154,657296,0
2006-05-15,22,22.254,21.899,22.144,518314,0
2006-05-16,22.226,22.29,21.927,22.026,384467,0
2006-05-17,21.899,22.109,21.743,21.827,514316,0
2006-05-18,21.954,22.118,21.7,21.743,263183,0
2006-05-19,21.743,22.118,21.572,21.861,387269,0
2006-05-22,21.8,21.972,21.354,21.709,492555,0
2006-05-23,21.854,21.908,21.345,21.372,534791,0
2006-05-24,21.408,21.68,21.1,21.427,708545,0
2006-05-25,21.619,21.827,21.281,21.7,367348,0
2006-05-26,21.861,21.87,21.4,21.507,316532,0
2006-05-30,21.354,21.535,20.875,20.884,659771,0
2006-05-31,21.027,21.281,20.901,21.144,827555,0
2006-06-01,21.144,21.619,21.118,21.526,781881,0
2006-06-02,21.69,21.89,21.427,21.663,404357,0
2006-06-05,21.663,21.854,21.208,21.245,759662,0
2006-06-06,21.335,21.456,21.136,21.391,630678,0
2006-06-07,21.466,21.99,21.362,21.717,605711,0
2006-06-08,21.68,21.854,21.191,21.791,573056,0
2006-06-09,21.87,22.38,21.87,21.908,575364,0
2006-06-12,21.963,22.071,21.281,21.301,389467,0
2006-06-13,21.318,21.734,20.936,21.199,397900,0
2006-06-14,21.264,21.391,20.945,21.327,326495,0
2006-06-15,21.545,22.353,21.382,22.263,537692,0
2006-06-16,22.263,22.481,21.845,22.218,1018065,0
2006-06-19,22.409,22.844,21.963,22.1,1105870,0
2006-06-20,22.071,22.254,21.861,21.963,249319,0
2006-06-21,21.837,22.244,21.837,22.036,488951,0
2006-06-22,21.963,22.144,21.8,21.854,349848,0
2006-06-23,21.791,22.164,21.709,21.927,592562,0
2006-06-26,22.044,22.281,21.908,22.019,537778,0
2006-06-27,22.08,22.208,21.709,21.782,476120,0
2006-06-28,21.899,21.899,21.427,21.628,567514,0
2006-06-29,21.68,22.708,21.68,22.652,534166,0
2006-06-30,22.726,22.788,22.434,22.472,526372,0
2006-07-03,22.644,22.662,22.38,22.491,198044,0
2006-07-05,22.389,22.571,22.053,22.453,416605,0
2006-07-06,22.326,22.634,22.326,22.545,466891,0
2006-07-07,22.417,22.616,21.827,21.827,631898,0
2006-07-10,21.818,22.044,21.609,21.68,391348,0
2006-07-11,21.609,21.88,21.391,21.827,210597,0
2006-07-12,21.734,21.8,21.254,21.301,710883,0
2006-07-13,21.237,21.837,21.237,21.427,613160,0
2006-07-14,21.417,21.619,21.055,21.382,514440,0
2006-07-17,21.345,21.753,21.254,21.446,434235,0
2006-07-18,21.619,22.571,21.545,22.472,1689569,0
2006-07-19,22.399,22.872,22.399,22.708,965941,0
2006-07-20,22.753,22.798,22.272,22.308,725215,0
2006-07-21,22.235,22.499,22.118,22.263,498347,0
2006-07-24,22.434,22.753,22.353,22.625,627507,0
2006-07-25,22.708,22.953,22.453,22.672,691711,0
2006-07-26,22.798,23.581,22.735,23.346,1709914,0
2006-07-27,22.553,23.499,22.508,23.145,1352155,0
2006-07-28,23.145,23.807,23.107,23.688,796577,0
2006-07-31,23.615,23.707,23.499,23.652,773919,0
2006-08-01,23.499,23.869,23.362,23.517,547318,0
2006-08-02,23.633,24.205,23.509,23.989,955267,0
2006-08-03,23.762,24.489,23.725,24.358,629160,0
2006-08-04,24.524,24.615,23.825,24.034,365620,0
2006-08-07,23.887,24.596,23.887,24.531,813542,0
2006-08-08,24.524,24.633,23.851,23.961,473089,0
2006-08-09,24.205,24.615,24.024,24.107,377273,0
2006-08-10,23.961,24.341,23.679,24.225,424906,0
2006-08-11,24.215,24.215,23.597,23.798,255365,0
2006-08-14,24.014,24.578,23.744,24.472,374866,0
2006-08-15,24.568,24.708,24.062,24.516,562392,0
2006-08-16,24.615,24.643,24.341,24.596,392537,0
2006-08-17,24.606,24.606,24.243,24.425,591496,0
2006-08-18,24.29,24.315,23.825,24.205,596282,0
2006-08-21,24.161,24.263,23.878,24.196,504125,0
2006-08-22,24.253,24.633,24.187,24.349,499885,0
2006-08-23,24.434,24.568,24.072,24.341,268597,0
2006-08-24,24.55,24.55,24.178,24.349,321910,0
2006-08-25,24.281,24.615,23.997,24.107,291292,0
2006-08-28,24.062,24.606,23.997,24.415,448859,0
2006-08-29,24.406,24.832,24.225,24.796,437252,0
2006-08-30,24.861,24.961,24.55,24.734,330852,0
2006-08-31,24.824,24.879,24.434,24.453,449535,0
2006-09-01,24.606,24.734,24.349,24.415,268615,0
2006-09-05,24.508,24.851,24.378,24.768,270964,0
2006-09-06,24.708,24.806,23.844,23.844,495032,0
2006-09-07,23.716,24.568,23.671,24.152,411838,0
2006-09-08,24.323,24.708,24.087,24.453,408417,0
2006-09-11,24.425,24.524,23.744,23.979,798118,0
2006-09-12,24.043,24.708,23.878,24.425,628409,0
2006-09-13,24.358,24.734,24.341,24.606,501235,0
2006-09-14,24.524,24.708,24.234,24.67,403393,0
2006-09-15,24.796,24.898,24.463,24.559,720638,0
2006-09-18,24.463,24.961,24.388,24.489,411881,0
2006-09-19,23.571,23.716,22.907,23.615,1412601,0
2006-09-20,23.605,23.835,23.308,23.789,726250,0
2006-09-21,23.825,24.298,23.697,23.817,529165,0
2006-09-22,23.707,23.925,23.355,23.624,257595,0
2006-09-25,23.615,24.388,23.615,24.306,740018,0
2006-09-26,24.315,24.489,24.034,24.169,588604,0
2006-09-27,24.097,24.541,24.078,24.472,567928,0
2006-09-28,24.524,24.531,24.107,24.306,236040,0
2006-09-29,24.378,24.508,23.989,24.007,373802,0
2006-10-02,23.971,24.463,23.887,24.225,565905,0
2006-10-03,24.253,24.263,23.934,23.997,376422,0
2006-10-04,23.953,24.499,23.887,24.243,414254,0
2006-10-05,24.306,24.942,24.215,24.879,449186,0
2006-10-06,24.898,24.979,24.606,24.67,401453,0
2006-10-09,24.606,24.951,24.349,24.898,443689,0
2006-10-10,24.951,25.36,24.806,25.114,533425,0
2006-10-11,25.114,25.54,24.472,25.206,738379,0
2006-10-12,25.415,25.514,25.232,25.305,224177,0
2006-10-13,25.387,25.568,25.25,25.378,296905,0
2006-10-16,25.433,25.607,25.297,25.452,368932,0
2006-10-17,25.268,25.577,25.097,25.46,292821,0
2006-10-18,25.531,25.845,25.24,25.487,655221,0
2006-10-19,25.505,25.778,25.223,25.369,332875,0
2006-10-20,25.496,25.577,25.151,25.415,342368,0
2006-10-23,25.259,25.577,25.104,25.505,362584,0
2006-10-24,25.568,25.617,24.869,25.005,535830,0
2006-10-25,24.842,25.104,23.716,24.606,605324,0
2006-10-26,24.531,24.824,24.443,24.796,539241,0
2006-10-27,24.67,24.898,24.531,24.633,292484,0
2006-10-30,24.568,24.778,24.406,24.578,538486,0
2006-10-31,24.688,24.786,24.406,24.508,446406,0
2006-11-01,24.472,24.708,24.097,24.169,403807,0
2006-11-02,24.024,24.688,24.024,24.472,524956,0
2006-11-03,24.489,24.55,24.125,24.215,398979,0
2006-11-06,24.531,25.206,24.406,24.816,853132,0
2006-11-07,24.796,25.387,24.768,24.987,502166,0
2006-11-08,24.898,25.469,24.643,25.369,396187,0
2006-11-09,25.478,25.487,24.743,24.898,498168,0
2006-11-10,24.97,25.068,24.524,24.688,527874,0
2006-11-13,24.688,25.25,24.679,25.161,498902,0
2006-11-14,25.142,25.433,24.806,25.406,503533,0
2006-11-15,25.387,25.635,25.232,25.433,372748,0
2006-11-16,25.577,25.577,25.18,25.223,371681,0
2006-11-17,25.124,25.342,24.816,25.032,405750,0
2006-11-20,25.187,25.558,24.979,25.496,394141,0
2006-11-21,25.505,25.514,25.078,25.24,306976,0
2006-11-22,25.171,25.406,24.906,25.142,241118,0
2006-11-24,24.942,25.314,24.842,25.042,105782,0
2006-11-27,25.023,25.023,24.034,24.215,471905,0
2006-11-28,24.215,25.104,24.107,25.005,710119,0
2006-11-29,25.124,25.433,24.869,25.305,613728,0
2006-11-30,25.36,25.469,25.032,25.187,421469,0
2006-12-01,25.18,25.323,24.472,24.806,401794,0
2006-12-04,24.842,25.351,24.824,25.124,281358,0
2006-12-05,25.24,25.24,24.524,24.806,462949,0
2006-12-06,24.861,24.879,24.531,24.652,299472,0
2006-12-07,24.67,24.914,24.406,24.578,348334,0
2006-12-08,24.615,24.615,23.997,24.453,475118,0
2006-12-11,24.378,24.861,24.378,24.508,350623,0
2006-12-12,24.559,24.768,24.053,24.349,430769,0
2006-12-13,24.531,24.997,24.453,24.796,473952,0
2006-12-14,24.889,25.288,24.568,24.568,281498,0
2006-12-15,24.559,24.625,24.315,24.434,667162,0
2006-12-18,24.524,24.568,24.152,24.253,234573,0
2006-12-19,24.143,24.759,24.143,24.587,373867,0
2006-12-20,24.67,25.097,24.568,24.688,365319,0
2006-12-21,24.578,24.898,24.499,24.587,242113,0
2006-12-22,24.67,24.889,24.315,24.479,139554,0
2006-12-26,24.541,24.889,24.472,24.652,308126,0
2006-12-27,24.743,25.042,24.633,24.861,263754,0
2006-12-28,24.816,24.97,24.633,24.778,210156,0
2006-12-29,24.708,24.786,24.253,24.281,316073,0
2007-01-03,24.169,24.253,23.346,23.671,1001569,0
2007-01-04,23.615,24.178,23.587,24.072,937784,0
2007-01-05,24.078,24.253,23.597,23.771,379513,0
2007-01-08,23.789,23.887,23.289,23.697,532075,0
2007-01-09,23.697,23.907,23.562,23.835,380903,0
2007-01-10,23.671,23.869,23.517,23.652,298517,0
2007-01-11,23.697,24.378,23.587,23.671,846234,0
2007-01-12,23.615,24.341,23.615,24.107,569753,0
2007-01-16,24.107,24.499,24.107,24.306,518654,0
2007-01-17,24.341,24.472,23.971,24.007,698727,0
2007-01-18,23.925,24.034,23.461,23.461,554352,0
2007-01-19,23.38,23.481,23.28,23.451,342303,0
2007-01-22,23.525,23.615,23.072,23.346,421470,0
2007-01-23,23.251,23.517,23.072,23.389,444998,0
2007-01-24,22.882,22.936,22.036,22.281,1778480,0
2007-01-25,22.336,22.38,21.87,22.044,1221981,0
2007-01-26,22.389,23.072,22.38,22.526,1801478,0
2007-01-29,22.353,22.717,22.336,22.491,1096791,0
2007-01-30,22.444,22.735,22.444,22.691,1066719,0
2007-01-31,22.609,22.979,22.444,22.779,741933,0
2007-02-01,22.798,23.072,22.616,22.962,310636,0
2007-02-02,22.779,22.998,22.735,22.844,447639,0
2007-02-05,22.426,22.426,22.18,22.254,851140,0
2007-02-06,22.29,22.553,22.254,22.417,1105697,0
2007-02-07,22.517,22.616,22.363,22.562,565089,0
2007-02-08,22.481,22.907,22.481,22.844,597587,0
2007-02-09,22.753,22.853,22.363,22.453,566238,0
2007-02-12,22.389,22.535,22.154,22.453,661515,0
2007-02-13,22.499,22.89,22.499,22.761,438008,0
2007-02-14,22.853,23.025,22.691,22.77,407827,0
2007-02-15,22.863,23.145,22.825,23.052,538075,0
2007-02-16,23.052,23.197,22.788,23.154,566048,0
2007-02-20,23.062,23.405,22.77,22.853,1188247,0
2007-02-21,22.453,23.337,22.453,23.28,668630,0
2007-02-22,23.298,23.481,23.015,23.234,522109,0
2007-02-23,23.145,23.261,22.989,23.172,454039,0
2007-02-26,23.117,23.389,22.882,23.025,419115,0
2007-02-27,22.853,22.944,22.026,22.109,759016,0
2007-02-28,22.061,22.589,21.87,22.399,922301,0
2007-03-01,22.08,22.662,21.818,22.481,752014,0
2007-03-02,22.389,22.609,22.18,22.226,652563,0
2007-03-05,21.99,22.517,21.99,22.019,538704,0
2007-03-06,22.189,22.517,22.126,22.417,367581,0
2007-03-07,22.353,22.389,22.109,22.144,591181,0
2007-03-08,22.218,22.481,21.908,22.226,749301,0
2007-03-09,22.244,22.434,22.044,22.29,437742,0
2007-03-12,22.226,22.58,22.226,22.399,604682,0
2007-03-13,22.254,22.353,22.019,22.126,742542,0
2007-03-14,22.09,22.499,21.937,22.444,972866,0
2007-03-15,22.472,22.681,22.353,22.571,422579,0
2007-03-16,22.562,22.798,22.299,22.326,891747,0
2007-03-19,22.417,22.77,22.409,22.662,596743,0
2007-03-20,22.571,22.726,22.399,22.553,611622,0
2007-03-21,22.517,22.825,22.371,22.753,717258,0
2007-03-22,22.807,22.816,22.644,22.691,360135,0
2007-03-23,22.708,22.835,22.634,22.644,433694,0
2007-03-26,22.761,22.998,22.571,22.989,375955,0
2007-03-27,22.907,22.936,22.535,22.917,796050,0
2007-03-28,22.807,23.081,22.58,22.962,996798,0
2007-03-29,23.025,23.072,22.434,22.634,551643,0
2007-03-30,22.717,22.853,22.517,22.726,447954,0
2007-04-02,22.825,22.844,22.7,22.7,482821,0
2007-04-03,22.7,22.798,22.499,22.788,517333,0
2007-04-04,22.788,22.844,22.609,22.726,398378,0
2007-04-05,22.788,22.89,22.7,22.726,348448,0
2007-04-09,22.788,22.788,22.426,22.562,479093,0
2007-04-10,22.508,22.681,22.409,22.625,411928,0
2007-04-11,22.571,22.571,22.317,22.417,660463,0
2007-04-12,22.417,22.609,22.208,22.609,832842,0
2007-04-13,22.644,22.816,22.545,22.807,317133,0
2007-04-16,22.872,23.197,22.872,23.197,395553,0
2007-04-17,23.172,23.642,23.044,23.509,980080,0
2007-04-18,23.389,23.535,23.025,23.044,634188,0
2007-04-19,22.998,23.224,22.726,23.062,437692,0
2007-04-20,23.261,23.878,23.18,23.624,710326,0
2007-04-23,23.389,23.517,23.145,23.204,685052,0
2007-04-24,23.405,23.562,23.099,23.499,547512,0
2007-04-25,23.662,25.342,23.509,24.531,1577263,0
2007-04-26,24.479,24.652,24.29,24.333,693743,0
2007-04-27,24.152,24.489,23.971,24.315,893314,0
2007-04-30,24.378,24.531,24.225,24.323,879967,0
2007-05-01,24.298,24.698,24.243,24.508,733423,0
2007-05-02,24.516,24.708,24.078,24.541,413448,0
2007-05-03,24.499,24.688,24.007,24.625,674422,0
2007-05-04,24.499,25.406,24.499,25.396,826959,0
2007-05-07,25.314,25.314,24.734,24.759,573032,0
2007-05-08,24.661,25.124,24.415,25.032,820770,0
2007-05-09,24.898,25.171,24.725,25.032,556996,0
2007-05-10,24.861,25.042,24.499,24.67,424736,0
2007-05-11,24.652,25.097,24.406,24.987,242829,0
2007-05-14,24.987,25.097,24.415,24.508,511371,0
2007-05-15,24.378,24.997,24.378,24.516,499793,0
2007-05-16,24.541,24.716,24.415,24.708,258924,0
2007-05-17,24.625,24.768,24.472,24.625,231224,0
2007-05-18,24.587,24.698,24.143,24.587,391299,0
2007-05-21,24.541,24.842,24.358,24.725,409639,0
2007-05-22,24.768,25.133,24.679,24.97,468641,0
2007-05-23,25.023,25.161,24.679,25.052,487235,0
2007-05-24,24.97,25.032,24.29,24.349,636590,0
2007-05-25,24.273,24.778,24.107,24.734,376910,0
2007-05-29,24.625,24.778,24.453,24.516,647971,0
2007-05-30,24.358,24.898,24.078,24.869,893644,0
2007-05-31,24.898,25.452,24.842,25.25,695768,0
2007-06-01,25.369,25.635,25.25,25.635,883190,0
2007-06-04,25.597,25.635,25.18,25.278,629478,0
2007-06-05,25.232,25.297,24.524,24.869,542985,0
2007-06-06,24.716,24.889,24.499,24.661,427252,0
2007-06-07,24.524,24.698,24.087,24.107,718617,0
2007-06-08,24.078,24.516,23.859,24.406,399171,0
2007-06-11,24.306,24.453,24.062,24.225,449624,0
2007-06-12,24.078,24.55,24.053,24.215,564321,0
2007-06-13,24.196,24.652,24.196,24.55,505285,0
2007-06-14,24.587,24.75,24.453,24.541,312472,0
2007-06-15,24.816,24.898,24.499,24.499,656894,0
2007-06-18,24.568,24.725,24.415,24.633,331372,0
2007-06-19,24.587,24.778,24.434,24.67,321104,0
2007-06-20,24.67,24.67,24.014,24.034,371981,0
2007-06-21,23.934,24.499,23.762,24.425,396548,0
2007-06-22,24.341,24.615,23.78,24.062,1527589,0
2007-06-25,23.989,24.358,23.744,23.835,458674,0
2007-06-26,23.887,24.243,23.744,23.934,732195,0
2007-06-27,23.762,23.961,23.671,23.897,588322,0
2007-06-28,23.934,24.434,23.844,24.187,476717,0
2007-06-29,24.273,24.479,24.034,24.078,473511,0
2007-07-02,24.205,24.489,24.107,24.143,511169,0
2007-07-03,24.253,24.388,23.989,24.087,285027,0
2007-07-05,24.116,24.516,23.744,24.072,484612,0
2007-07-06,24.007,24.341,23.944,24.225,506805,0
2007-07-09,24.243,24.243,24.024,24.116,418386,0
2007-07-10,24.152,24.298,23.624,24.014,471948,0
2007-07-11,23.979,24.024,23.817,23.961,382059,0
2007-07-12,23.887,24.606,23.869,24.606,416377,0
2007-07-13,24.578,24.661,24.263,24.368,259623,0
2007-07-16,24.263,24.463,24.097,24.205,206828,0
2007-07-17,24.349,24.397,24.116,24.161,270869,0
2007-07-18,23.989,24.178,23.725,24.107,257976,0
2007-07-19,24.196,24.397,23.744,23.953,391440,0
2007-07-20,23.897,23.961,23.318,23.422,417645,0
2007-07-23,23.414,24.107,23.28,23.525,358959,0
2007-07-24,23.244,23.362,22.681,22.744,421553,0
2007-07-25,23.887,24.759,23.78,24.323,1541557,0
2007-07-26,23.944,24.087,22.616,22.681,1002494,0
2007-07-27,22.726,23.389,21.954,22.136,938293,0
2007-07-30,22.136,22.662,21.8,22.326,723743,0
2007-07-31,22.508,23.135,22.118,22.726,969162,0
2007-08-01,22.616,23.346,22.154,23.308,1179655,0
2007-08-02,23.327,23.744,23.154,23.214,1486919,0
2007-08-03,23.244,23.405,21.773,21.791,929036,0
2007-08-06,21.88,22.363,21.734,22.009,978734,0
2007-08-07,21.954,22.118,21.4,21.619,1216172,0
2007-08-08,21.663,21.81,18.701,19.391,2504082,0
2007-08-09,18.767,19.502,17.838,19.038,4115479,0
2007-08-10,18.794,21.007,18.622,19.993,2366846,0
2007-08-13,20.083,20.991,19.691,20.674,1807614,0
2007-08-14,20.674,20.936,20.382,20.382,971802,0
2007-08-15,20.372,21.136,20.31,20.456,1245974,0
2007-08-16,20.392,20.964,20.172,20.646,1069038,0
2007-08-17,21.481,21.563,20.275,20.991,1320313,0
2007-08-20,21,21.526,20.799,20.981,958487,0
2007-08-21,20.875,21.408,20.875,21.118,761518,0
2007-08-22,21.291,21.743,21.199,21.281,980224,0
2007-08-23,21.391,21.517,21.208,21.345,650426,0
2007-08-24,21.273,21.656,21.136,21.636,405190,0
2007-08-27,21.589,21.773,21.318,21.599,320195,0
2007-08-28,21.4,21.599,20.954,20.954,432933,0
2007-08-29,21.046,21.362,20.799,21.327,472803,0
2007-08-30,21.11,21.491,20.754,21.208,330456,0
2007-08-31,21.408,21.481,20.945,21,347548,0
2007-09-04,20.981,21.074,20.799,20.917,394978,0
2007-09-05,20.791,21.017,20.692,20.738,512295,0
2007-09-06,20.772,20.772,20.201,20.563,636011,0
2007-09-07,20.275,20.6,20.001,20.037,374955,0
2007-09-10,20.083,20.22,19.619,19.782,421814,0
2007-09-11,19.846,20.083,19.774,20.009,303068,0
2007-09-12,19.973,20.056,19.747,19.929,583673,0
2007-09-13,20.027,20.266,19.691,19.711,377700,0
2007-09-14,19.582,19.82,19.418,19.601,301637,0
2007-09-17,19.51,19.73,19.502,19.53,673852,0
2007-09-18,19.582,20.162,19.484,20.001,400059,0
2007-09-19,20.046,20.429,20.019,20.229,484611,0
2007-09-20,20.127,20.392,19.802,19.955,716679,0
2007-09-21,20.146,20.372,19.911,20.266,717288,0
2007-09-24,20.21,20.21,19.864,20.12,628602,0
2007-09-25,19.993,20.191,19.348,19.428,853359,0
2007-09-26,19.484,19.638,19.238,19.548,493366,0
2007-09-27,19.572,20.101,19.572,19.774,666868,0
2007-09-28,19.711,19.882,19.218,19.302,519169,0
2007-10-01,19.256,19.447,19.166,19.401,768994,0
2007-10-02,19.437,19.756,19.356,19.701,268539,0
2007-10-03,19.601,19.774,18.622,18.801,1419291,0
2007-10-04,18.829,19.158,18.767,18.821,594401,0
2007-10-05,18.966,19.074,18.856,18.983,528792,0
2007-10-08,19.047,19.166,18.991,19.121,386789,0
2007-10-09,19.182,19.192,19.019,19.138,530966,0
2007-10-10,19.084,19.373,19.084,19.182,563640,0
2007-10-11,19.228,19.474,19.182,19.247,636049,0
2007-10-12,19.228,19.563,19.228,19.447,463314,0
2007-10-15,19.41,19.465,19.055,19.121,586640,0
2007-10-16,19.038,19.111,18.385,18.385,909760,0
2007-10-17,18.465,18.64,18.029,18.186,958625,0
2007-10-18,18.056,18.701,18.056,18.484,940361,0
2007-10-19,18.484,18.593,18.2,18.22,634541,0
2007-10-22,18.066,18.593,17.941,18.52,817605,0
2007-10-23,18.612,19.019,18.538,18.739,875429,0
2007-10-24,18.247,19.782,18.247,19.302,1538298,0
2007-10-25,19.502,19.955,18.839,19.074,948829,0
2007-10-26,18.167,19.148,18.167,19.064,950908,0
2007-10-29,19.055,19.166,18.447,18.663,876816,0
2007-10-30,18.663,19.029,18.428,18.437,859812,0
2007-10-31,18.484,18.656,18.304,18.648,1334082,0
2007-11-01,18.304,18.663,17.493,17.529,1119478,0
2007-11-02,17.576,17.882,17.477,17.622,770104,0
2007-11-05,17.539,17.656,17.258,17.377,509097,0
2007-11-06,17.396,17.458,17.258,17.439,788827,0
2007-11-07,17.231,17.485,17.231,17.439,1211388,0
2007-11-08,17.529,17.539,17.212,17.477,937274,0
2007-11-09,17.292,17.477,16.995,17.121,734898,0
2007-11-12,17.14,17.501,17.031,17.084,642015,0
2007-11-13,17.177,17.177,16.758,16.968,672207,0
2007-11-14,17.005,17.058,16.395,16.45,1422999,0
2007-11-15,16.459,16.487,15.932,16.078,1495988,0
2007-11-16,16.113,16.131,15.659,15.914,928620,0
2007-11-19,15.786,15.885,15.46,15.678,1018301,0
2007-11-20,15.805,15.86,14.942,15.26,1453529,0
2007-11-21,15.214,15.44,15.124,15.241,927641,0
2007-11-23,15.307,15.324,14.978,15.098,247755,0
2007-11-26,15.004,15.141,14.697,14.697,830981,0
2007-11-27,14.732,14.915,14.634,14.813,895394,0
2007-11-28,14.915,15.214,14.778,15.098,704868,0
2007-11-29,14.995,15.334,14.995,15.307,657486,0
2007-11-30,15.415,15.415,14.823,15.05,1105540,0
2007-12-03,14.969,15.107,14.796,14.796,743682,0
2007-12-04,14.716,14.995,14.56,14.933,1180954,0
2007-12-05,14.897,15.107,14.759,14.96,1006045,0
2007-12-06,14.95,15.107,14.879,15.098,560064,0
2007-12-07,15.078,15.088,14.788,14.85,535149,0
2007-12-10,14.86,15.024,14.805,14.995,630159,0
2007-12-11,15.014,15.223,14.552,14.578,540837,0
2007-12-12,14.879,14.879,14.578,14.796,786462,0
2007-12-13,14.823,15.115,14.65,14.879,692489,0
2007-12-14,14.823,15.069,14.614,14.65,631677,0
2007-12-17,14.552,14.716,14.298,14.47,619108,0
2007-12-18,14.542,14.542,13.805,14.124,1063584,0
2007-12-19,14.151,14.151,13.733,13.888,775317,0
2007-12-20,13.543,13.814,13.434,13.706,847125,0
2007-12-21,13.996,14.025,13.626,13.762,1371664,0
2007-12-24,13.805,14.132,13.716,14.071,305145,0
2007-12-26,14.025,14.215,13.697,14.141,749553,0
2007-12-27,14.141,14.197,13.797,13.824,550609,0
2007-12-28,13.834,13.953,13.207,13.253,904614,0
2007-12-31,13.207,13.644,13.189,13.371,681556,0
2008-01-02,13.371,13.426,12.814,12.98,540000,0
2008-01-03,12.98,13.162,12.516,12.561,753124,0
2008-01-04,12.489,12.58,11.916,11.916,672338,0
2008-01-07,11.999,12.644,11.907,12.589,1311207,0
2008-01-08,12.608,12.754,11.971,11.981,957043,0
2008-01-09,11.945,12.361,11.707,11.99,935363,0
2008-01-10,11.926,12.282,11.736,12.181,742876,0
2008-01-11,12.116,12.116,11.716,11.716,502674,0
2008-01-14,11.763,11.843,11.669,11.726,768277,0
2008-01-15,11.592,11.697,11.345,11.345,547549,0
2008-01-16,11.345,12.035,11.345,11.843,828949,0
2008-01-17,11.843,11.843,11.515,11.661,867516,0
2008-01-18,11.629,11.879,11.545,11.809,1097695,0
2008-01-22,11.744,12.133,11.354,11.669,693645,0
2008-01-23,11.345,12.171,11.281,12.125,732500,0
2008-01-24,11.999,12.106,11.897,11.971,603701,0
2008-01-25,12.035,12.035,11.515,11.563,608463,0
2008-01-28,11.454,11.793,11.444,11.753,608703,0
2008-01-29,11.999,12.245,11.707,12.199,651011,0
2008-01-30,12.263,12.316,11.354,11.489,908148,0
2008-01-31,11.281,11.669,11.281,11.592,800119,0
2008-02-01,11.573,11.678,11.345,11.62,603713,0
2008-02-04,11.573,11.828,11.525,11.563,547911,0
2008-02-05,11.391,11.601,11.198,11.198,538512,0
2008-02-06,11.273,11.535,11.181,11.189,434230,0
2008-02-07,11.146,11.372,10.947,11.172,774797,0
2008-02-08,11.128,11.3,10.91,11.008,319788,0
2008-02-11,10.999,11.12,10.817,11.025,427566,0
2008-02-12,11.063,11.254,10.9,11.043,624092,0
2008-02-13,11.146,11.434,11.063,11.391,365998,0
2008-02-14,11.372,11.444,10.999,11.154,704158,0
2008-02-15,11.091,11.189,10.972,11.063,406633,0
2008-02-19,11.081,11.181,10.89,10.989,409635,0
2008-02-20,10.964,11.207,10.957,11.154,329887,0
2008-02-21,11.217,11.345,10.535,10.554,560894,0
2008-02-22,10.601,10.745,10.355,10.709,508488,0
2008-02-25,10.682,10.763,10.544,10.726,405479,0
2008-02-26,10.736,10.9,10.627,10.709,350551,0
2008-02-27,10.682,10.881,10.592,10.637,459859,0
2008-02-28,10.554,10.726,10.463,10.554,566236,0
2008-02-29,10.454,10.535,10.217,10.309,851165,0
2008-03-03,10.327,10.372,9.764,9.882,906435,0
2008-03-04,9.847,10.001,9.701,9.81,1003548,0
2008-03-05,9.855,9.9,9.673,9.819,334401,0
2008-03-06,10.099,10.763,9.991,10.001,852091,0
2008-03-07,9.945,10.174,9.91,9.964,522710,0
2008-03-10,9.991,10.135,9.991,9.991,454740,0
2008-03-11,10.183,10.526,9.936,10.372,602649,0
2008-03-12,10.408,10.637,10.099,10.255,598197,0
2008-03-13,10.145,10.402,10.028,10.291,373498,0
2008-03-14,10.364,10.428,9.701,9.754,650468,0
2008-03-17,9.628,9.829,9.564,9.582,269098,0
2008-03-18,9.655,9.918,9.529,9.9,340969,0
2008-03-19,9.936,10.345,9.847,9.892,446690,0
2008-03-20,9.982,10.047,9.683,9.991,829645,0
2008-03-24,10.073,10.717,9.783,10.382,348791,0
2008-03-25,10.364,10.637,10.126,10.273,305598,0
2008-03-26,10.21,10.646,10.073,10.318,476446,0
2008-03-27,10.327,10.483,10.183,10.291,343855,0
2008-03-28,10.327,10.402,10.217,10.247,313757,0
2008-03-31,10.283,10.554,10.273,10.327,323521,0
2008-04-01,10.446,10.826,10.438,10.773,426229,0
2008-04-02,10.646,10.736,10.446,10.51,469362,0
2008-04-03,10.463,10.592,10.392,10.418,282481,0
2008-04-04,10.463,10.618,10.237,10.454,255784,0
2008-04-07,10.492,10.544,10.382,10.418,175921,0
2008-04-08,10.392,10.535,10.264,10.408,253513,0
2008-04-09,10.446,10.627,10.174,10.3,267203,0
2008-04-10,10.318,10.717,10.174,10.418,427855,0
2008-04-11,10.291,10.309,9.874,9.974,472941,0
2008-04-14,9.936,10.126,9.819,9.964,375318,0
2008-04-15,10.038,10.255,9.855,10.155,208232,0
2008-04-16,10.255,10.526,10.217,10.327,331937,0
2008-04-17,10.255,10.609,10.255,10.402,283494,0
2008-04-18,10.601,11.489,10.601,11.454,673510,0
2008-04-21,11.391,11.428,10.745,11.181,585666,0
2008-04-22,11.11,11.11,10.517,10.763,718398,0
2008-04-23,11.419,11.434,10.863,11.235,847853,0
2008-04-24,11.128,11.372,10.957,11.362,630212,0
2008-04-25,11.462,11.462,11.018,11.163,420889,0
2008-04-28,11.137,11.154,10.9,11.018,393308,0
2008-04-29,11.025,11.163,10.91,11.11,338490,0
2008-04-30,11.154,11.3,10.947,10.989,320756,0
2008-05-01,11.072,11.87,11.072,11.862,555656,0
2008-05-02,11.926,11.926,11.217,11.419,651880,0
2008-05-05,11.434,11.525,11.226,11.498,513107,0
2008-05-06,11.428,11.716,11.254,11.573,355152,0
2008-05-07,11.563,11.809,11.3,11.354,259094,0
2008-05-08,11.372,11.472,11.163,11.4,262043,0
2008-05-09,11.254,11.535,11.154,11.273,191167,0
2008-05-12,11.326,11.563,11.316,11.454,249697,0
2008-05-13,11.48,11.637,11.391,11.573,328903,0
2008-05-14,11.601,11.736,11.498,11.545,223961,0
2008-05-15,11.515,11.678,11.362,11.62,187317,0
2008-05-16,11.661,11.809,11.4,11.637,320591,0
2008-05-19,11.629,11.726,11.335,11.434,333962,0
2008-05-20,11.391,11.726,11.391,11.611,378477,0
2008-05-21,11.643,11.99,11.498,11.611,520823,0
2008-05-22,11.678,11.99,11.563,11.793,236690,0
2008-05-23,11.726,11.726,11.434,11.643,315417,0
2008-05-27,11.697,12.245,11.489,12.235,418862,0
2008-05-28,12.408,12.408,12.018,12.133,284385,0
2008-05-29,12.106,12.536,12.106,12.37,356326,0
2008-05-30,12.37,12.37,11.999,12.063,494441,0
2008-06-02,12.053,12.245,11.629,11.852,244755,0
2008-06-03,11.897,12.133,11.592,11.763,403430,0
2008-06-04,11.697,11.935,11.611,11.753,335336,0
2008-06-05,11.763,11.999,11.697,11.793,341139,0
2008-06-06,11.661,11.716,11.181,11.189,446397,0
2008-06-09,11.198,11.309,10.947,11.12,279746,0
2008-06-10,11.008,11.244,10.91,11.137,346210,0
2008-06-11,11.146,11.146,10.755,10.755,238858,0
2008-06-12,10.854,11.181,10.783,10.791,170158,0
2008-06-13,10.844,10.91,10.592,10.91,341638,0
2008-06-16,10.881,11.072,10.717,11.063,330613,0
2008-06-17,11.137,11.137,10.8,10.881,251215,0
2008-06-18,10.809,10.989,10.618,10.918,311467,0
2008-06-19,10.91,11.154,10.673,10.964,264004,0
2008-06-20,10.89,10.937,10.492,10.492,4154738,0
2008-06-23,10.483,10.664,10.174,10.237,592131,0
2008-06-24,10.099,10.291,10.028,10.135,429439,0
2008-06-25,10.165,10.554,10.165,10.327,453920,0
2008-06-26,10.309,10.309,9.991,10.247,413791,0
2008-06-27,10.264,10.438,10.099,10.109,703957,0
2008-06-30,10.047,10.227,9.874,10.011,453811,0
2008-07-01,9.928,10.273,9.882,10.063,442924,0
2008-07-02,10.063,10.327,10.011,10.135,448858,0
2008-07-03,10.174,10.492,9.991,10.345,195455,0
2008-07-07,10.402,10.492,10.011,10.318,458124,0
2008-07-08,10.318,10.699,10.109,10.682,316948,0
2008-07-09,10.709,10.709,10.217,10.402,230280,0
2008-07-10,10.382,10.673,10.291,10.446,199936,0
2008-07-11,10.336,10.526,10.165,10.446,335416,0
2008-07-14,10.699,12.171,10.699,11.592,1900095,0
2008-07-15,12.544,14.333,12.263,14.025,2103438,0
2008-07-16,13.444,13.753,12.954,13.371,1365454,0
2008-07-17,13.478,13.906,13.172,13.572,655162,0
2008-07-18,13.504,13.805,13.198,13.572,498286,0
2008-07-21,13.543,13.87,13.399,13.852,600203,0
2008-07-22,13.66,14.261,13.426,14.089,931097,0
2008-07-23,14.288,15.44,14.081,15.385,1436346,0
2008-07-24,15.415,15.568,14.888,14.995,867292,0
2008-07-25,15.496,16.54,15.307,16.078,1165746,0
2008-07-28,16.069,16.349,15.595,15.832,581357,0
2008-07-29,15.922,16.277,15.577,16.059,629300,0
2008-07-30,16.159,16.34,15.668,16.023,538100,0
2008-07-31,15.814,16.531,15.786,16.113,567271,0
2008-08-01,16.241,17.14,16.186,17.066,805175,0
2008-08-04,16.995,17.177,16.395,16.731,499910,0
2008-08-05,16.804,17.202,16.487,17.15,661663,0
2008-08-06,17.15,17.159,16.74,16.877,543818,0
2008-08-07,16.804,17.13,16.487,16.912,416670,0
2008-08-08,16.959,17.757,16.812,17.501,590744,0
2008-08-11,17.519,18.131,17.196,17.866,468468,0
2008-08-12,17.805,18.193,17.493,17.912,733413,0
2008-08-13,17.992,17.992,17.276,17.857,480529,0
2008-08-14,17.72,17.951,17.404,17.812,518761,0
2008-08-15,17.941,18.158,17.276,17.767,510462,0
2008-08-18,17.866,18.312,17.632,17.675,515657,0
2008-08-19,17.529,17.64,17.121,17.358,486173,0
2008-08-20,17.358,18.084,17.13,17.367,346619,0
2008-08-21,17.358,17.458,17.076,17.15,364642,0
2008-08-22,17.312,17.812,17.312,17.613,305702,0
2008-08-25,17.539,17.539,17.084,17.093,346662,0
2008-08-26,17.093,17.093,16.804,17.048,369208,0
2008-08-27,17.005,17.632,16.959,17.413,279160,0
2008-08-28,17.449,17.604,17.377,17.485,211806,0
2008-08-29,17.458,17.458,17.058,17.168,203256,0
2008-09-02,17.449,18.257,17.168,17.892,861172,0
2008-09-03,17.921,18.22,17.548,17.882,1165796,0
2008-09-04,17.72,17.739,17.13,17.604,515652,0
2008-09-05,17.493,17.493,16.604,16.758,503625,0
2008-09-08,16.812,17.43,16.812,17.111,604249,0
2008-09-09,17.187,17.212,16.204,16.214,710125,0
2008-09-10,16.45,16.857,16.222,16.758,434496,0
2008-09-11,16.513,17.33,16.186,17.202,514258,0
2008-09-12,17.103,17.421,16.531,16.631,425775,0
2008-09-15,16.412,17.202,16.078,16.758,451425,0
2008-09-16,16.569,16.94,16.086,16.576,756354,0
2008-09-17,16.359,17.15,15.649,15.697,602781,0
2008-09-18,16.078,16.43,14.315,15.186,1229030,0
2008-09-19,15.86,16.122,14.45,15.958,936568,0
2008-09-22,15.86,16.086,14.978,15.558,555076,0
2008-09-23,15.577,16.131,15.405,15.678,529051,0
2008-09-24,15.678,16.176,15.678,16.033,395691,0
2008-09-25,16.149,16.804,15.558,16.677,499409,0
2008-09-26,16.549,17.386,15.985,17.292,533358,0
2008-09-29,17.103,17.121,16.612,16.877,550624,0
2008-09-30,17.084,17.084,15.642,15.922,1231190,0
2008-10-01,15.287,15.385,14.659,15.088,974396,0
2008-10-02,14.924,15.05,14.061,14.188,650913,0
2008-10-03,14.45,14.978,13.906,13.906,548126,0
2008-10-06,13.805,14.732,13.262,14.415,1176839,0
2008-10-07,14.534,14.624,13.198,13.225,831078,0
2008-10-08,13.062,13.644,12.798,13.025,780118,0
2008-10-09,13.287,13.533,12.389,12.463,811669,0
2008-10-10,12.082,13.106,11.62,12.717,970683,0
2008-10-13,13.269,13.96,12.161,13.88,839633,0
2008-10-14,13.986,14.141,13.106,13.644,709665,0
2008-10-15,13.598,13.788,12.717,12.725,495645,0
2008-10-16,12.634,13.678,12.226,13.504,823644,0
2008-10-17,13.245,14.108,12.481,12.763,737851,0
2008-10-20,13.015,13.514,12.308,13.371,445390,0
2008-10-21,13.287,13.616,12.754,12.843,557154,0
2008-10-22,12.896,14.081,11.629,13.733,1756557,0
2008-10-23,13.563,14.015,13.181,13.616,1120938,0
2008-10-24,12.862,13.753,12.798,13.533,733522,0
2008-10-27,13.287,13.797,12.862,13.015,626042,0
2008-10-28,13.262,14.323,12.454,14.28,913559,0
2008-10-29,14.378,14.888,14.351,14.497,840548,0
2008-10-30,14.924,15.405,14.315,15.134,748583,0
2008-10-31,14.924,15.44,14.28,15.107,855799,0
2008-11-03,15.169,15.169,14.442,14.697,503572,0
2008-11-04,14.95,14.95,14.215,14.45,696003,0
2008-11-05,14.368,14.642,13.644,13.743,470082,0
2008-11-06,13.563,13.88,13.287,13.66,721869,0
2008-11-07,13.616,14.224,13.469,14.224,754963,0
2008-11-10,14.424,14.424,13.953,14.089,422439,0
2008-11-11,13.976,14.378,13.87,14.197,439826,0
2008-11-12,13.916,14.343,13.778,13.805,593704,0
2008-11-13,13.87,14.552,13.352,14.506,485992,0
2008-11-14,14.424,14.424,13.072,13.097,422860,0
2008-11-17,13.053,13.598,12.616,13.025,354339,0
2008-11-18,13.125,13.572,13.015,13.296,802470,0
2008-11-19,13.314,13.669,12.536,12.561,363062,0
2008-11-20,12.489,12.964,11.971,12.018,460704,0
2008-11-21,12.245,12.906,11.926,12.888,1032676,0
2008-11-24,13.116,14.178,12.38,13.953,571487,0
2008-11-25,14.005,14.288,13.314,13.616,655133,0
2008-11-26,13.434,14.888,13.125,14.831,489232,0
2008-11-28,14.534,15.314,14.351,15.297,282213,0
2008-12-01,14.969,14.969,13.616,13.687,676453,0
2008-12-02,13.924,14.333,13.253,13.635,936300,0
2008-12-03,13.352,14.624,12.906,14.516,941778,0
2008-12-04,14.477,15.395,14.061,14.28,851879,0
2008-12-05,14.005,15.032,14.005,14.95,822166,0
2008-12-08,15.223,15.832,15.078,15.35,767770,0
2008-12-09,15.342,15.642,14.677,15.014,666114,0
2008-12-10,15.078,15.251,14.716,15.05,326784,0
2008-12-11,14.995,15.195,14.524,14.642,580992,0
2008-12-12,14.378,14.995,14.141,14.796,558420,0
2008-12-15,14.87,15.141,14.188,14.406,272501,0
2008-12-16,14.659,15.169,14.424,15.124,378646,0
2008-12-17,15.004,15.805,14.778,15.74,852069,0
2008-12-18,15.688,16.131,15.214,15.469,532850,0
2008-12-19,15.723,16.122,15.479,15.688,609037,0
2008-12-22,15.823,16.195,14.897,15.405,462641,0
2008-12-23,15.568,15.642,14.759,15.115,319319,0
2008-12-24,15.098,15.359,14.915,14.96,129768,0
2008-12-26,14.442,15.088,14.442,15.05,249729,0
2008-12-29,15.124,15.159,14.742,15.032,638860,0
2008-12-30,15.186,15.659,14.841,15.496,380216,0
2008-12-31,15.496,15.949,15.431,15.869,518937,0
2009-01-02,16.041,16.186,15.632,16.131,434991,0
2009-01-05,16.113,16.122,15.024,15.232,962273,0
2009-01-06,15.232,15.568,14.759,14.986,1106432,0
2009-01-07,14.897,15.004,14.516,14.769,602995,0
2009-01-08,14.587,14.897,14.497,14.796,513124,0
2009-01-09,14.742,15.069,14.261,14.368,414400,0
2009-01-12,14.333,14.642,14.005,14.124,685317,0
2009-01-13,13.452,13.697,13.162,13.478,1227962,0
2009-01-14,13.162,13.495,13.088,13.253,846342,0
2009-01-15,13.245,13.635,12.997,13.524,580218,0
2009-01-16,13.572,13.762,13.533,13.635,457029,0
2009-01-20,13.495,13.762,12.763,12.763,384567,0
2009-01-21,13.814,13.814,12.506,13.314,534512,0
2009-01-22,13.053,13.134,12.561,12.625,433855,0
2009-01-23,12.481,12.936,12.333,12.536,466471,0
2009-01-26,12.516,12.964,12.263,12.744,505657,0
2009-01-27,12.589,13.172,12.435,13.097,553927,0
2009-01-28,13.444,14.042,13.304,13.381,833720,0
2009-01-29,13.278,13.418,13.152,13.189,517101,0
2009-01-30,13.287,13.389,13.097,13.172,440292,0
2009-02-02,12.989,13.504,12.989,13.426,358968,0
2009-02-03,13.478,13.916,13.262,13.906,626017,0
2009-02-04,13.898,14.261,13.824,14.042,504314,0
2009-02-05,13.888,14.27,13.797,13.924,340071,0
2009-02-06,13.888,14.168,13.797,14.052,297540,0
2009-02-09,13.924,14.132,13.778,13.814,297278,0
2009-02-10,13.805,14.081,13.572,13.805,379219,0
2009-02-11,13.906,13.924,13.444,13.635,310632,0
2009-02-12,13.524,13.824,13.262,13.726,378917,0
2009-02-13,13.762,13.888,13.504,13.65,307729,0
2009-02-17,13.245,13.58,13.088,13.381,386926,0
2009-02-18,13.426,13.478,12.964,13.072,304842,0
2009-02-19,13.207,13.444,12.972,13.072,449679,0
2009-02-20,12.862,13.152,12.489,12.599,582909,0
2009-02-23,12.644,12.735,12.282,12.282,391850,0
2009-02-24,12.389,13.053,12.217,12.896,852168,0
2009-02-25,12.853,12.944,12.308,12.644,842223,0
2009-02-26,12.772,12.926,11.935,11.953,564911,0
2009-02-27,11.907,12.653,11.907,12.282,607948,0
2009-03-02,12.152,12.68,12.152,12.526,555736,0
2009-03-03,12.67,12.67,12.143,12.272,787620,0
2009-03-04,12.489,12.616,12.263,12.408,645239,0
2009-03-05,12.282,12.399,11.879,12.106,615227,0
2009-03-06,12.199,12.425,11.744,12.098,400059,0
2009-03-09,11.963,12.199,11.335,11.362,492527,0
2009-03-10,11.629,11.783,11.41,11.744,371203,0
2009-03-11,11.763,11.879,11.198,11.419,720129,0
2009-03-12,11.41,11.592,11.146,11.535,463256,0
2009-03-13,11.554,11.852,11.515,11.8,242493,0
2009-03-16,12.217,12.217,11.372,11.454,368156,0
2009-03-17,11.419,11.678,11.3,11.678,305491,0
2009-03-18,11.99,13.025,11.661,12.489,675205,0
2009-03-19,12.489,12.589,12.181,12.255,383302,0
2009-03-20,12.38,12.616,12.116,12.181,580343,0
2009-03-23,12.417,12.689,12.116,12.67,497353,0
2009-03-24,12.471,12.625,12.009,12.035,456286,0
2009-03-25,12.152,12.489,11.843,12.208,363191,0
2009-03-26,12.37,12.644,12.045,12.625,365480,0
2009-03-27,12.463,12.471,12.199,12.323,260971,0
2009-03-30,12.091,12.516,11.819,12.471,328342,0
2009-03-31,12.57,13.106,12.308,12.972,627034,0
2009-04-01,12.735,13.088,12.58,13.043,394811,0
2009-04-02,13.262,14.005,12.997,13.626,549066,0
2009-04-03,13.635,14.034,13.452,13.996,320955,0
2009-04-06,13.77,13.924,13.333,13.572,482977,0
2009-04-07,13.444,13.572,13.116,13.142,205775,0
2009-04-08,13.189,13.434,13.015,13.324,194960,0
2009-04-09,13.524,13.797,13.418,13.697,302745,0
2009-04-13,13.514,13.906,13.225,13.514,144572,0
2009-04-14,13.278,13.607,12.389,12.445,476453,0
2009-04-15,12.489,12.798,12.408,12.445,400091,0
2009-04-16,12.625,13.371,12.399,13.304,410146,0
2009-04-17,13.342,13.626,13.079,13.58,313498,0
2009-04-20,13.296,13.426,13.053,13.106,330115,0
2009-04-21,13.033,13.572,13.033,13.524,275323,0
2009-04-22,13.304,13.753,13.172,13.478,298282,0
2009-04-23,13.426,13.669,12.798,13.189,448348,0
2009-04-24,13.152,13.296,12.926,13.125,305930,0
2009-04-27,12.888,13.235,12.853,13.072,353090,0
2009-04-28,12.926,13.381,12.926,13.245,361531,0
2009-04-29,13.805,13.805,12.516,12.689,784410,0
2009-04-30,12.879,13.381,12.707,13.172,823874,0
2009-05-01,13.162,13.269,12.98,13.106,637708,0
2009-05-04,13.314,13.314,12.717,12.888,461954,0
2009-05-05,12.814,12.936,12.608,12.772,316616,0
2009-05-06,12.872,12.896,12.435,12.717,569988,0
2009-05-07,12.997,12.997,12.361,12.481,396003,0
2009-05-08,12.516,12.516,11.999,12.323,627344,0
2009-05-11,12.035,12.245,11.971,12.053,459540,0
2009-05-12,12.208,12.351,11.971,12.282,336114,0
2009-05-13,12.161,12.161,11.716,11.819,318830,0
2009-05-14,11.897,12.045,11.651,11.889,250977,0
2009-05-15,11.879,12.235,11.828,11.99,275872,0
2009-05-18,12.106,12.19,11.852,12.161,208793,0
2009-05-19,12.035,12.217,11.907,12.116,214159,0
2009-05-20,12.171,12.399,12.035,12.072,242832,0
2009-05-21,11.916,12.608,11.726,11.852,229978,0
2009-05-22,11.907,11.999,11.716,11.862,151520,0
2009-05-26,11.783,12.291,11.661,12.181,359824,0
2009-05-27,12.171,12.661,11.99,12.282,339438,0
2009-05-28,12.308,12.589,11.926,12.408,334398,0
2009-05-29,12.481,12.616,12.152,12.506,277186,0
2009-06-01,12.717,13.172,12.68,12.833,313953,0
2009-06-02,12.744,13.216,12.67,13.134,377651,0
2009-06-03,12.944,13.269,12.707,12.896,268978,0
2009-06-04,12.997,13.162,12.725,13.025,187346,0
2009-06-05,13.152,13.399,13.134,13.189,228623,0
2009-06-08,13.072,13.524,12.997,13.342,303230,0
2009-06-09,13.434,13.434,12.972,13.072,159478,0
2009-06-10,13.172,13.172,12.552,12.944,284239,0
2009-06-11,12.989,13.269,12.916,13.062,145493,0
2009-06-12,12.997,13.134,12.78,13.025,132798,0
2009-06-15,12.806,12.872,12.526,12.814,180897,0
2009-06-16,12.888,13.015,12.445,12.516,146638,0
2009-06-17,12.561,12.698,12.454,12.499,190633,0
2009-06-18,12.516,12.68,12.37,12.526,144315,0
2009-06-19,12.707,12.707,12.133,12.282,354404,0
2009-06-22,12.171,12.561,11.879,12.018,227947,0
2009-06-23,12.053,12.226,11.697,11.736,438618,0
2009-06-24,11.852,12.199,11.763,11.889,225738,0
2009-06-25,11.852,12.133,11.651,12.098,262480,0
2009-06-26,12.009,12.333,11.953,12.291,572729,0
2009-06-29,12.245,12.351,11.99,12.217,194572,0
2009-06-30,12.263,12.38,11.935,12.027,351129,0
2009-07-01,12.133,12.717,11.935,12.634,393730,0
2009-07-02,12.516,12.806,12.471,12.68,400121,0
2009-07-06,12.67,12.944,12.516,12.853,309833,0
2009-07-07,12.896,12.896,12.589,12.608,191744,0
2009-07-08,12.689,12.689,12.454,12.57,252084,0
2009-07-09,12.67,12.67,12.351,12.435,192116,0
2009-07-10,12.417,12.536,12.19,12.308,155057,0
2009-07-13,12.38,12.735,12.045,12.735,237242,0
2009-07-14,12.689,12.806,12.351,12.644,147294,0
2009-07-15,12.744,12.744,12.263,12.425,301431,0
2009-07-16,12.38,12.608,12.217,12.561,409084,0
2009-07-17,12.599,12.599,12.272,12.481,290434,0
2009-07-20,12.489,12.644,12.333,12.536,121250,0
2009-07-21,12.544,12.608,12.226,12.536,179425,0
2009-07-22,12.526,12.68,12.389,12.644,291229,0
2009-07-23,12.599,13.079,12.536,12.725,247230,0
2009-07-24,12.689,12.872,12.599,12.754,158062,0
2009-07-27,12.78,13.053,12.735,13.025,250043,0
2009-07-28,12.997,13.216,12.926,13.079,244827,0
2009-07-29,13.678,15.223,13.371,14.813,899074,0
2009-07-30,14.732,15.605,14.726,15.377,552015,0
2009-07-31,15.267,15.697,15.141,15.149,428659,0
2009-08-03,15.395,15.668,14.669,14.986,317166,0
2009-08-04,14.831,15.098,14.732,14.969,174017,0
2009-08-05,14.986,15.098,14.261,14.378,372247,0
2009-08-06,14.47,14.614,14.108,14.424,280218,0
2009-08-07,14.624,15.069,14.343,14.677,250143,0
2009-08-10,14.788,14.942,14.516,14.687,195447,0
2009-08-11,14.587,14.831,14.234,14.298,130750,0
2009-08-12,14.351,14.96,14.351,14.742,190762,0
2009-08-13,14.85,14.978,14.642,14.732,139763,0
2009-08-14,14.759,14.841,14.215,14.398,218898,0
2009-08-17,14.197,14.415,14.005,14.188,166170,0
2009-08-18,14.205,14.578,14.159,14.358,108495,0
2009-08-19,14.205,14.45,13.852,14.252,134515,0
2009-08-20,14.27,14.298,13.788,14.151,165750,0
2009-08-21,14.307,14.624,14.071,14.587,299696,0
2009-08-24,14.56,14.614,14.224,14.307,189419,0
2009-08-25,14.315,14.434,14.168,14.398,186309,0
2009-08-26,14.406,14.516,14.188,14.398,120337,0
2009-08-27,14.315,14.388,13.944,14.252,136414,0
2009-08-28,14.288,14.288,13.87,14.098,123783,0
2009-08-31,13.96,14.061,13.626,13.687,210510,0
2009-09-01,13.66,13.953,13.304,13.514,287352,0
2009-09-02,13.461,13.572,13.216,13.287,195923,0
2009-09-03,13.314,13.426,13.125,13.389,130106,0
2009-09-04,13.324,13.589,13.235,13.572,144144,0
2009-09-08,13.626,13.626,13.314,13.514,144787,0
2009-09-09,13.553,13.934,13.444,13.898,146379,0
2009-09-10,13.843,13.996,13.626,13.986,167681,0
2009-09-11,13.96,13.96,13.488,13.66,157146,0
2009-09-14,13.543,13.563,13.409,13.488,238075,0
2009-09-15,13.426,13.607,13.125,13.342,400081,0
2009-09-16,13.371,13.626,13.262,13.389,240910,0
2009-09-17,13.418,13.996,13.418,13.996,191599,0
2009-09-18,13.996,14.042,13.716,13.861,234308,0
2009-09-21,13.726,13.976,13.572,13.898,208424,0
2009-09-22,14.015,14.351,13.906,14.288,266395,0
2009-09-23,14.307,14.442,14.27,14.307,211407,0
2009-09-24,14.307,14.398,14.288,14.307,207715,0
2009-09-25,14.288,14.516,14.252,14.442,260745,0
2009-09-28,14.442,14.831,14.398,14.56,187436,0
2009-09-29,14.534,14.642,14.45,14.534,144857,0
2009-09-30,14.587,14.677,14.358,14.542,261913,0
2009-10-01,14.534,14.534,14.252,14.307,226213,0
2009-10-02,14.234,14.487,14.215,14.442,270785,0
2009-10-05,14.534,14.669,14.351,14.569,173448,0
2009-10-06,14.669,14.897,14.552,14.759,117768,0
2009-10-07,14.751,14.778,14.542,14.614,92130,0
2009-10-08,14.659,14.933,14.497,14.516,313810,0
2009-10-09,14.534,14.697,14.524,14.65,291814,0
2009-10-12,14.697,14.732,14.516,14.614,122651,0
2009-10-13,14.552,14.634,14.506,14.587,213076,0
2009-10-14,14.716,14.796,14.605,14.742,323058,0
2009-10-15,14.697,14.96,14.687,14.751,192664,0
2009-10-16,14.697,14.707,14.516,14.534,290947,0
2009-10-19,14.614,14.697,14.442,14.552,170391,0
2009-10-20,14.614,14.697,14.497,14.534,116485,0
2009-10-21,14.534,14.85,14.442,14.46,261959,0
2009-10-22,14.497,14.805,14.351,14.707,149649,0
2009-10-23,14.707,14.751,14.398,14.442,197584,0
2009-10-26,15.024,15.46,14.841,14.897,476653,0
2009-10-27,14.915,15.124,14.569,14.669,353602,0
2009-10-28,14.624,15.267,14.569,15.098,406387,0
2009-10-29,15.177,15.26,14.85,14.978,267820,0
2009-10-30,14.879,15.107,14.805,14.841,253613,0
2009-11-02,14.942,14.969,14.368,14.516,202974,0
2009-11-03,14.406,14.769,14.368,14.742,207629,0
2009-11-04,14.697,14.788,14.434,14.477,189893,0
2009-11-05,14.552,15.078,14.552,15.004,159280,0
2009-11-06,14.823,15.159,14.813,15.088,347467,0
2009-11-09,15.214,15.558,15.134,15.487,249163,0
2009-11-10,15.368,15.45,15.223,15.405,548609,0
2009-11-11,15.514,15.605,15.277,15.431,172069,0
2009-11-12,15.35,15.842,15.232,15.307,261329,0
2009-11-13,15.307,15.586,15.115,15.431,191803,0
2009-11-16,15.614,15.939,15.405,15.814,247983,0
2009-11-17,15.705,15.842,15.514,15.713,202577,0
2009-11-18,15.668,15.878,15.45,15.713,78543,0
2009-11-19,15.577,15.688,15.115,15.287,216127,0
2009-11-20,15.241,15.469,15.195,15.287,102852,0
2009-11-23,15.45,15.878,15.45,15.757,141298,0
2009-11-24,15.723,15.723,15.342,15.423,132882,0
2009-11-25,15.44,15.487,15.277,15.277,92562,0
2009-11-27,14.897,15.177,14.85,14.85,74852,0
2009-11-30,14.805,17.632,14.805,17.586,1279612,0
2009-12-01,17.485,17.796,16.821,17.121,784419,0
2009-12-02,17.084,17.501,16.576,16.84,400695,0
2009-12-03,16.812,17.196,16.321,16.594,491797,0
2009-12-04,16.641,17.196,16.584,16.912,407383,0
2009-12-07,16.922,16.995,16.677,16.703,278506,0
2009-12-08,16.576,16.902,16.268,16.549,592249,0
2009-12-09,16.612,16.667,16.306,16.522,272997,0
2009-12-10,16.531,16.731,16.349,16.42,302987,0
2009-12-11,16.54,16.731,16.296,16.54,118022,0
2009-12-14,16.667,16.94,16.359,16.777,151145,0
2009-12-15,16.786,16.831,16.496,16.505,216318,0
2009-12-16,16.641,17.15,16.487,16.959,275708,0
2009-12-17,16.812,17.177,16.667,17.058,232984,0
2009-12-18,17.24,17.622,16.931,17.212,587985,0
2009-12-21,17.231,17.458,16.995,17.404,170990,0
2009-12-22,17.467,17.493,16.986,17.15,226638,0
2009-12-23,17.212,17.467,17.14,17.404,161318,0
2009-12-24,17.485,17.548,17.292,17.485,24873,0
2009-12-28,17.477,17.72,17.302,17.649,118602,0
2009-12-29,17.622,17.675,17.413,17.43,90868,0
2009-12-30,17.396,17.622,17.267,17.567,182793,0
2009-12-31,17.613,17.857,17.339,17.339,266582,0
2010-01-04,17.439,17.968,17.439,17.892,225798,0
2010-01-05,17.892,18.112,16.902,17.33,664853,0
2010-01-06,17.267,17.386,16.758,16.977,415936,0
2010-01-07,17.012,17.058,16.604,16.894,119580,0
2010-01-08,16.804,16.848,16.505,16.777,284836,0
2010-01-11,16.795,16.804,16.522,16.777,162178,0
2010-01-12,16.641,16.831,16.569,16.731,171990,0
2010-01-13,16.723,16.977,16.621,16.95,151922,0
2010-01-14,16.885,16.902,16.713,16.804,125829,0
2010-01-15,16.857,16.912,16.667,16.786,239802,0
2010-01-19,16.758,17.111,16.723,17.048,224879,0
2010-01-20,16.902,16.968,16.621,16.758,181317,0
2010-01-21,16.821,16.959,16.376,16.386,224398,0
2010-01-22,16.42,16.612,16.078,16.149,163899,0
2010-01-25,16.204,16.313,15.895,16.122,125137,0
2010-01-26,16.131,16.214,15.777,16.122,169905,0
2010-01-27,17.15,17.231,15.705,17.093,506459,0
2010-01-28,17.32,17.951,17.292,17.777,462734,0
2010-01-29,17.874,18.056,17.449,17.632,321137,0
2010-02-01,17.683,17.729,17.413,17.693,306082,0
2010-02-02,17.693,18.036,17.485,17.968,422344,0
2010-02-03,17.941,18.794,17.665,18.631,478542,0
2010-02-04,18.484,18.767,18.403,18.567,416405,0
2010-02-05,18.622,18.775,18.393,18.484,328543,0
2010-02-08,18.529,18.557,18.237,18.237,156472,0
2010-02-09,18.338,18.437,18.046,18.321,224853,0
2010-02-10,18.22,18.33,17.951,17.992,233249,0
2010-02-11,17.941,18.294,17.829,18.237,232179,0
2010-02-12,18.066,18.257,17.959,18.257,222815,0
2010-02-16,18.304,18.51,18.294,18.447,122624,0
2010-02-17,18.447,18.603,18.347,18.577,152412,0
2010-02-18,18.51,19.001,18.475,18.983,188140,0
2010-02-19,18.983,19.373,18.983,19.175,215301,0
2010-02-22,19.175,19.293,19.001,19.055,100935,0
2010-02-23,19.055,19.074,18.492,18.91,260360,0
2010-02-24,18.167,18.321,17.757,17.767,1282430,0
2010-02-25,17.613,18.237,17.586,18.112,4183206,0
2010-02-26,18.084,18.465,17.941,18.304,577620,0
2010-03-01,18.304,18.775,18.304,18.603,494871,0
2010-03-02,18.673,18.72,18.437,18.603,758761,0
2010-03-03,18.557,18.9,18.457,18.51,666509,0
2010-03-04,18.465,18.577,18.347,18.529,485745,0
2010-03-05,18.538,18.856,18.51,18.801,427877,0
2010-03-08,18.864,18.892,18.622,18.821,205089,0
2010-03-09,18.821,19.111,18.775,19.038,469804,0
2010-03-10,18.983,19.094,18.683,19.094,205392,0
2010-03-11,19.064,19.129,18.93,19.064,165856,0
2010-03-12,19.2,19.493,19.064,19.474,949039,0
2010-03-15,19.437,19.738,19.256,19.682,409234,0
2010-03-16,19.682,19.836,19.493,19.792,175968,0
2010-03-17,19.864,20.127,19.792,19.92,226558,0
2010-03-18,19.901,20.247,19.782,20.066,189501,0
2010-03-19,20.172,20.172,19.765,19.965,411703,0
2010-03-22,19.836,19.993,19.647,19.792,341399,0
2010-03-23,19.747,19.846,19.563,19.774,156600,0
2010-03-24,19.738,19.738,19.401,19.428,202979,0
2010-03-25,19.563,19.647,19.302,19.322,283994,0
2010-03-26,19.418,19.465,19.129,19.302,194955,0
2010-03-29,19.274,19.493,19.019,19.302,157732,0
2010-03-30,19.302,19.572,19.218,19.447,137509,0
2010-03-31,19.356,19.53,19.038,19.074,273080,0
2010-04-01,19.019,19.592,18.883,19.074,175233,0
2010-04-05,19.055,19.256,18.892,19.256,143792,0
2010-04-06,19.158,19.382,19.111,19.238,208630,0
2010-04-07,19.166,19.356,18.794,19.001,526243,0
2010-04-08,18.93,19.019,18.622,18.983,394511,0
2010-04-09,19.038,19.348,18.94,19.084,372094,0
2010-04-12,19.038,19.284,18.91,19.238,281321,0
2010-04-13,19.274,19.418,19.121,19.33,204381,0
2010-04-14,19.356,19.802,19.256,19.611,244624,0
2010-04-15,19.557,19.993,19.33,19.938,232512,0
2010-04-16,19.965,20.066,19.691,19.938,317504,0
2010-04-19,19.92,20.027,19.447,20.027,216645,0
2010-04-20,20.066,20.146,19.855,20.066,103122,0
2010-04-21,20.066,20.22,19.891,20.201,141928,0
2010-04-22,20.019,20.709,19.774,20.573,311907,0
2010-04-23,20.583,20.718,20.257,20.701,338492,0
2010-04-26,20.701,20.845,20.5,20.628,183001,0
2010-04-27,20.655,20.827,20.229,20.475,387190,0
2010-04-28,20.646,21.172,20.191,20.936,488912,0
2010-04-29,21.074,21.656,20.927,21.491,299842,0
2010-04-30,21.417,21.417,20.563,20.638,345504,0
2010-05-03,20.6,20.855,20.554,20.791,239246,0
2010-05-04,20.583,20.875,20.302,20.701,260332,0
2010-05-05,20.563,20.628,20.266,20.42,428160,0
2010-05-06,20.319,20.61,19.094,19.855,345784,0
2010-05-07,19.73,19.973,18.883,19.382,452418,0
2010-05-10,19.891,20.11,19.572,19.811,299927,0
2010-05-11,19.656,20.429,19.52,19.846,326575,0
2010-05-12,19.82,20.5,19.41,20.402,305958,0
2010-05-13,20.266,20.628,20.056,20.21,266176,0
2010-05-14,20.12,20.334,19.765,20.334,286781,0
2010-05-17,20.319,20.526,19.782,20.247,216953,0
2010-05-18,20.465,20.475,19.747,19.973,332704,0
2010-05-19,19.873,20.066,19.539,19.711,195784,0
2010-05-20,19.373,19.53,18.9,18.93,283009,0
2010-05-21,18.64,18.856,18.347,18.51,438174,0
2010-05-24,18.447,18.683,18.237,18.557,208866,0
2010-05-25,18.465,18.538,18.093,18.257,185178,0
2010-05-26,18.312,18.663,18.093,18.21,308479,0
2010-05-27,18.502,18.874,18.228,18.856,206045,0
2010-05-28,18.767,18.864,18.538,18.64,246750,0
2010-06-01,18.502,18.801,18.357,18.357,260025,0
2010-06-02,18.33,18.612,17.912,18.612,280133,0
2010-06-03,18.529,18.9,18.338,18.577,358152,0
2010-06-04,18.274,18.366,17.757,17.796,194196,0
2010-06-07,17.902,17.951,17.312,17.339,250628,0
2010-06-08,17.339,17.413,16.848,17.076,323661,0
2010-06-09,17.121,17.439,16.95,17.14,235536,0
2010-06-10,17.292,17.421,17.111,17.396,190177,0
2010-06-11,17.231,17.805,17.231,17.767,149610,0
2010-06-14,17.857,17.951,17.539,17.703,181023,0
2010-06-15,17.739,18.158,17.64,18.103,129465,0
2010-06-16,18.002,18.22,17.912,18.029,180443,0
2010-06-17,18.167,18.294,17.951,18.266,244255,0
2010-06-18,18.366,18.502,18.093,18.338,471863,0
2010-06-21,18.437,18.567,17.866,17.892,242963,0
2010-06-22,18.021,18.385,17.72,17.757,225826,0
2010-06-23,17.703,17.931,17.439,17.449,195859,0
2010-06-24,17.348,17.439,17.005,17.04,133166,0
2010-06-25,17.058,17.748,16.94,17.675,873718,0
2010-06-28,17.712,17.902,17.404,17.729,207446,0
2010-06-29,17.485,17.485,17.005,17.121,236932,0
2010-06-30,17.168,17.377,16.604,16.649,290675,0
2010-07-01,16.731,16.831,16.204,16.505,282488,0
2010-07-02,16.584,16.584,16.186,16.331,118374,0
2010-07-06,16.522,16.531,15.949,16.033,234891,0
2010-07-07,16.122,16.549,15.895,16.522,188591,0
2010-07-08,16.594,16.912,16.522,16.857,579475,0
2010-07-09,16.885,16.968,16.695,16.959,93105,0
2010-07-12,16.95,17.012,16.731,16.767,121640,0
2010-07-13,17.005,17.501,16.94,17.485,159384,0
2010-07-14,17.413,17.72,17.377,17.675,204738,0
2010-07-15,17.665,17.665,17.076,17.212,95555,0
2010-07-16,17.084,17.212,16.349,16.376,192326,0
2010-07-19,16.45,16.695,16.306,16.677,174950,0
2010-07-20,16.468,16.84,16.287,16.821,295116,0
2010-07-21,16.95,17.084,16.54,16.549,168489,0
2010-07-22,16.786,17.358,16.569,17.302,269046,0
2010-07-23,17.202,17.613,17.093,17.548,147231,0
2010-07-26,17.632,17.787,17.413,17.767,146606,0
2010-07-27,17.902,18.046,17.477,17.493,333367,0
2010-07-28,17.519,17.992,17.519,17.748,526089,0
2010-07-29,17.757,18.093,17.396,17.812,233938,0
2010-07-30,17.632,17.796,17.103,17.13,240537,0
2010-08-02,17.339,17.557,17.076,17.276,227304,0
2010-08-03,17.177,17.596,17.093,17.187,149575,0
2010-08-04,17.202,17.649,17.103,17.649,161208,0
2010-08-05,17.596,17.693,17.377,17.439,133339,0
2010-08-06,17.222,17.358,16.885,17.292,83391,0
2010-08-09,17.396,17.64,17.202,17.557,119136,0
2010-08-10,17.439,17.586,17.15,17.396,167490,0
2010-08-11,17.111,17.159,16.505,16.549,198996,0
2010-08-12,16.313,16.649,16.159,16.44,169124,0
2010-08-13,16.368,16.368,16.104,16.159,213794,0
2010-08-16,16.059,16.25,15.842,16.222,181829,0
2010-08-17,16.386,16.549,16.259,16.359,158188,0
2010-08-18,16.306,16.487,16.131,16.359,154158,0
2010-08-19,16.306,16.395,16.051,16.25,274101,0
2010-08-20,16.159,16.159,15.731,16.086,151053,0
2010-08-23,16.231,16.34,15.851,15.922,187338,0
2010-08-24,15.731,15.995,15.642,15.932,813788,0
2010-08-25,15.869,16.033,15.649,15.995,241860,0
2010-08-26,15.995,16.033,15.878,15.895,158384,0
2010-08-27,16.033,16.168,15.74,16.113,142640,0
2010-08-30,16.686,16.894,16.368,16.604,551540,0
2010-08-31,16.649,16.758,16.43,16.612,560464,0
2010-09-01,16.74,17.103,16.713,17.093,221804,0
2010-09-02,17.048,17.312,16.857,17.292,207198,0
2010-09-03,17.413,17.892,17.386,17.796,256835,0
2010-09-07,17.838,17.986,17.649,17.838,388479,0
2010-09-08,17.931,17.968,17.757,17.866,242285,0
2010-09-09,17.992,18.131,17.649,17.838,145507,0
2010-09-10,17.912,18.002,17.675,17.847,104637,0
2010-09-13,18.021,18.529,17.829,18.447,189576,0
2010-09-14,18.465,18.547,18.312,18.465,105288,0
2010-09-15,18.437,18.547,18.046,18.492,220967,0
2010-09-16,18.529,18.547,18.347,18.502,227658,0
2010-09-17,18.683,18.775,18.447,18.71,217246,0
2010-09-20,18.739,19.055,18.557,18.991,156728,0
2010-09-21,18.958,19.228,18.801,19.011,220092,0
2010-09-22,19.001,19.148,18.801,19.084,149936,0
2010-09-23,19.001,19.148,18.794,19.047,326280,0
2010-09-24,19.274,19.428,18.656,18.757,559968,0
2010-09-27,18.475,18.577,16.621,16.686,1465594,0
2010-09-28,16.812,16.977,16.214,16.84,599339,0
2010-09-29,16.703,17.093,16.513,16.549,397672,0
2010-09-30,16.657,16.885,16.241,16.559,437309,0
2010-10-01,16.631,16.767,16.478,16.641,214306,0
2010-10-04,16.641,16.641,16.069,16.368,338517,0
2010-10-05,16.531,16.84,16.368,16.621,271310,0
2010-10-06,16.631,16.812,16.404,16.641,382081,0
2010-10-07,16.767,16.902,16.612,16.641,160971,0
2010-10-08,16.631,17.058,16.559,16.931,133332,0
2010-10-11,16.968,17.196,16.848,17.058,117699,0
2010-10-12,17.076,17.14,16.95,17.012,474759,0
2010-10-13,17.066,17.485,16.922,17.449,262272,0
2010-10-14,17.485,17.539,17.284,17.43,174061,0
2010-10-15,17.632,17.703,17.312,17.386,178255,0
2010-10-18,17.467,17.613,17.312,17.548,91682,0
2010-10-19,17.348,17.703,17.066,17.187,165692,0
2010-10-20,17.302,17.632,17.267,17.548,130176,0
2010-10-21,17.693,17.712,17.076,17.258,216561,0
2010-10-22,17.348,17.501,16.731,17.177,193506,0
2010-10-25,17.284,17.604,17.111,17.177,239489,0
2010-10-26,17.058,17.058,16.412,16.505,513382,0
2010-10-27,16.95,18.228,16.894,17.959,946647,0
2010-10-28,18.112,18.112,17.396,17.675,212948,0
2010-10-29,17.675,17.757,17.396,17.665,168768,0
2010-11-01,17.712,17.767,17.212,17.32,185985,0
2010-11-02,17.529,17.892,17.485,17.882,139814,0
2010-11-03,17.951,18.103,17.812,18.074,137183,0
2010-11-04,18.294,18.338,18.046,18.257,271794,0
2010-11-05,18.304,18.422,18.112,18.347,157680,0
2010-11-08,18.447,18.475,18.177,18.321,79883,0
2010-11-09,18.413,18.413,18.093,18.167,163424,0
2010-11-10,18.247,18.366,17.941,18.304,292148,0
2010-11-11,18.167,18.312,18.121,18.22,156874,0
2010-11-12,18.066,18.21,17.805,17.829,94692,0
2010-11-15,17.968,17.986,17.693,17.805,94283,0
2010-11-16,17.675,17.675,17.15,17.267,187645,0
2010-11-17,17.24,17.439,17.084,17.15,150783,0
2010-11-18,17.358,17.567,17.196,17.421,95476,0
2010-11-19,17.458,17.511,16.986,17.467,154158,0
2010-11-22,17.421,17.493,16.977,17.348,169664,0
2010-11-23,17.258,17.358,17.202,17.312,131118,0
2010-11-24,17.358,17.557,17.284,17.467,117028,0
2010-11-26,17.404,17.439,17.302,17.348,29526,0
2010-11-29,17.258,17.467,17.031,17.367,166489,0
2010-11-30,17.292,17.292,16.877,17.093,404915,0
2010-12-01,17.14,17.458,16.95,17.404,301309,0
2010-12-02,17.358,17.529,17.249,17.276,211051,0
2010-12-03,17.13,17.212,16.977,17.04,159012,0
2010-12-06,16.977,16.986,16.804,16.922,282823,0
2010-12-07,17.076,17.477,17.021,17.43,650404,0
2010-12-08,17.396,17.656,17.33,17.519,256742,0
2010-12-09,17.665,17.665,17.202,17.358,264142,0
2010-12-10,17.339,17.757,17.121,17.712,196003,0
2010-12-13,17.777,17.777,17.421,17.458,174347,0
2010-12-14,17.548,17.665,17.367,17.43,160798,0
2010-12-15,17.276,17.576,17.14,17.212,343515,0
2010-12-16,17.292,17.449,17.177,17.24,221137,0
2010-12-17,17.276,17.32,17.076,17.222,143522,0
2010-12-20,17.396,17.396,17.084,17.103,218211,0
2010-12-21,17.222,17.358,17.076,17.32,199772,0
2010-12-22,17.377,17.377,17.231,17.249,143496,0
2010-12-23,17.258,17.302,17.177,17.212,83362,0
2010-12-27,17.222,17.358,16.931,17.33,100150,0
2010-12-28,17.404,17.485,17.231,17.367,134437,0
2010-12-29,17.449,17.449,17.24,17.312,68893,0
2010-12-30,17.284,17.596,17.267,17.485,140031,0
2010-12-31,17.348,17.396,17.202,17.202,145745,0
2011-01-03,17.249,17.665,17.24,17.458,147572,0
2011-01-04,17.567,17.567,17.14,17.258,262672,0
2011-01-05,17.249,17.458,17.168,17.396,185526,0
2011-01-06,17.493,17.529,17.339,17.386,206660,0
2011-01-07,17.292,17.539,17.196,17.396,119244,0
2011-01-10,17.367,17.548,17.258,17.467,180581,0
2011-01-11,17.477,17.683,17.33,17.596,220927,0
2011-01-12,17.748,17.847,17.557,17.847,153510,0
2011-01-13,17.767,17.874,17.439,17.529,107278,0
2011-01-14,17.493,17.72,17.421,17.665,123403,0
2011-01-18,17.757,17.757,17.187,17.32,239930,0
2011-01-19,17.276,17.386,16.723,16.848,556667,0
2011-01-20,16.804,16.922,16.667,16.867,329984,0
2011-01-21,16.885,17.021,16.758,16.795,131888,0
2011-01-24,16.795,16.922,16.758,16.812,103799,0
2011-01-25,16.767,17.048,16.767,17.04,180837,0
2011-01-26,17.048,17.787,16.94,17.712,384758,0
2011-01-27,17.739,17.805,17.458,17.748,112796,0
2011-01-28,17.665,17.767,17.302,17.493,314607,0
2011-01-31,17.501,17.757,17.212,17.665,622306,0
2011-02-01,17.64,18.131,17.529,18.046,327634,0
2011-02-02,17.968,18.167,17.968,18.036,392654,0
2011-02-03,17.992,18.228,17.838,18.193,175187,0
2011-02-04,18.428,18.428,18.158,18.321,126946,0
2011-02-07,18.376,18.701,18.177,18.673,249186,0
2011-02-08,18.673,18.92,18.475,18.848,771132,0
2011-02-09,19.029,19.064,18.056,18.403,419500,0
2011-02-10,18.186,18.33,18.158,18.247,311873,0
2011-02-11,18.186,18.321,18.093,18.321,234716,0
2011-02-14,18.413,18.413,18.141,18.284,233482,0
2011-02-15,18.167,18.321,18.121,18.167,322162,0
2011-02-16,18.121,18.167,17.748,17.951,607624,0
2011-02-18,18.103,18.228,17.912,17.977,705400,0
2011-02-22,17.665,17.829,17.665,17.72,299970,0
2011-02-23,17.675,17.712,17.159,17.212,527855,0
2011-02-24,17.168,17.604,17.121,17.529,364594,0
2011-02-25,17.576,18.029,17.567,17.992,392350,0
2011-02-28,17.912,17.951,17.622,17.757,405932,0
2011-03-01,17.796,17.847,17.396,17.467,893563,0
2011-03-02,17.396,17.838,17.267,17.656,419965,0
2011-03-03,17.941,18.167,17.796,17.902,251845,0
2011-03-04,17.941,18.112,17.857,17.977,262707,0
2011-03-07,18.029,18.112,17.82,17.986,336666,0
2011-03-08,17.82,19.356,17.632,18.428,629396,0
2011-03-09,18.376,18.529,18.177,18.376,174968,0
2011-03-10,18.158,18.158,17.951,17.992,264380,0
2011-03-11,17.992,17.992,17.675,17.847,186943,0
2011-03-14,17.712,18.002,17.712,17.892,238453,0
2011-03-15,17.529,17.757,17.386,17.43,190044,0
2011-03-16,17.348,17.548,17.267,17.267,377262,0
2011-03-17,17.449,17.604,17.24,17.284,195723,0
2011-03-18,17.43,17.683,17.276,17.683,315458,0
2011-03-21,17.838,18.103,17.613,17.693,308143,0
2011-03-22,17.64,17.777,17.439,17.64,195061,0
2011-03-23,17.529,17.567,17.196,17.413,265877,0
2011-03-24,17.467,17.632,17.358,17.529,378355,0
2011-03-25,17.604,17.693,17.458,17.467,434381,0
2011-03-28,17.567,17.72,17.449,17.519,565975,0
2011-03-29,17.529,17.632,17.511,17.604,165915,0
2011-03-30,17.622,18.074,17.622,17.986,385741,0
2011-03-31,17.986,18.158,17.986,18.112,187538,0
2011-04-01,18.112,18.385,17.992,18.266,245116,0
2011-04-04,18.304,18.366,18.158,18.366,157927,0
2011-04-05,18.312,18.366,18.167,18.177,141902,0
2011-04-06,18.393,18.51,18.2,18.502,267333,0
2011-04-07,18.51,18.821,18.22,18.663,266502,0
2011-04-08,18.811,18.811,18.547,18.622,261783,0
2011-04-11,18.603,18.73,18.428,18.631,161450,0
2011-04-12,18.484,18.622,18.274,18.284,130576,0
2011-04-13,18.347,18.347,18.2,18.257,198329,0
2011-04-14,18.228,18.547,18.167,18.502,154892,0
2011-04-15,18.413,18.612,18.347,18.457,139165,0
2011-04-18,18.186,18.347,18.151,18.266,179825,0
2011-04-19,18.357,18.393,18.21,18.294,141205,0
2011-04-20,18.492,18.73,18.437,18.701,162907,0
2011-04-21,18.631,18.794,18.428,18.584,102447,0
2011-04-25,18.538,18.622,18.413,18.603,112418,0
2011-04-26,18.673,18.767,18.465,18.72,216883,0
2011-04-27,18.663,18.958,18.663,18.949,134126,0
2011-04-28,18.983,19.029,18.892,19.011,116528,0
2011-04-29,19.074,19.312,18.829,19.284,290663,0
2011-05-02,19.148,19.611,19.129,19.382,362281,0
2011-05-03,19.312,19.563,18.949,19.074,262953,0
2011-05-04,18.683,18.739,18.294,18.584,519292,0
2011-05-05,18.312,18.33,17.829,17.866,884057,0
2011-05-06,17.951,18.158,17.358,17.386,428079,0
2011-05-09,17.396,17.72,17.267,17.458,538219,0
2011-05-10,17.439,18.167,17.439,17.874,283408,0
2011-05-11,17.805,17.931,17.477,17.567,309422,0
2011-05-12,17.501,17.921,17.485,17.882,156005,0
2011-05-13,17.874,17.902,17.712,17.787,276999,0
2011-05-16,17.712,17.796,17.439,17.449,265113,0
2011-05-17,17.404,17.501,17.249,17.276,153063,0
2011-05-18,17.284,17.656,17.177,17.576,233271,0
2011-05-19,17.649,17.656,17.258,17.539,214092,0
2011-05-20,17.302,17.613,17.258,17.421,190371,0
2011-05-23,17.258,17.32,16.931,16.931,208132,0
2011-05-24,16.931,17.031,16.812,16.922,345056,0
2011-05-25,16.867,17.058,16.867,17.04,142263,0
2011-05-26,16.894,17.196,16.857,17.111,146642,0
2011-05-27,17.13,17.196,16.986,17.13,81799,0
2011-05-31,17.267,17.339,17.058,17.339,230512,0
2011-06-01,17.33,17.348,17.021,17.058,304116,0
2011-06-02,17.048,17.485,16.995,17.111,192622,0
2011-06-03,16.84,16.995,16.786,16.977,395323,0
2011-06-06,16.995,17.196,16.812,16.821,305172,0
2011-06-07,16.831,16.977,16.723,16.758,159121,0
2011-06-08,16.621,16.804,16.621,16.703,182362,0
2011-06-09,16.621,17.066,16.584,16.848,281708,0
2011-06-10,16.804,16.804,16.368,16.386,262825,0
2011-06-13,16.404,16.496,16.321,16.321,168446,0
2011-06-14,16.505,16.612,16.313,16.368,519189,0
2011-06-15,16.222,16.496,16.214,16.259,140491,0
2011-06-16,16.25,16.549,16.222,16.313,145198,0
2011-06-17,16.376,16.43,16.078,16.14,294256,0
2011-06-20,16.104,16.404,16.104,16.241,199666,0
2011-06-21,16.395,16.713,16.34,16.677,330607,0
2011-06-22,16.569,16.641,16.359,16.359,117717,0
2011-06-23,16.204,16.584,16.149,16.513,225779,0
2011-06-24,16.505,16.604,16.34,16.386,207781,0
2011-06-27,16.42,16.657,16.296,16.594,172361,0
2011-06-28,16.631,16.703,16.412,16.576,152746,0
2011-06-29,16.723,16.723,16.487,16.657,149373,0
2011-06-30,16.703,16.959,16.695,16.786,206147,0
2011-07-01,16.831,17.012,16.612,16.968,129677,0
2011-07-05,16.931,17.084,16.84,17.084,124949,0
2011-07-06,17.103,17.529,17.076,17.477,273584,0
2011-07-07,17.665,17.805,17.212,17.32,323052,0
2011-07-08,17.021,17.421,17.021,17.177,170672,0
2011-07-11,17.084,17.231,17.012,17.076,131691,0
2011-07-12,17.159,17.222,16.94,17.076,255306,0
2011-07-13,17.177,17.177,16.912,17.005,211976,0
2011-07-14,17.066,17.159,16.786,16.795,150753,0
2011-07-15,16.877,16.912,16.549,16.777,201484,0
2011-07-18,16.758,16.758,16.468,16.513,140454,0
2011-07-19,16.612,16.986,16.584,16.767,236716,0
2011-07-20,16.695,16.968,16.667,16.877,100808,0
2011-07-21,16.786,17.187,16.786,17.076,178569,0
2011-07-22,17.093,17.093,16.867,16.867,75726,0
2011-07-25,16.758,16.986,16.594,16.84,101507,0
2011-07-26,16.848,16.848,16.505,16.576,79086,0
2011-07-27,16.54,16.621,16.268,16.34,186207,0
2011-07-28,16.359,16.45,16.204,16.241,134395,0
2011-07-29,16.122,16.321,15.922,16.131,161230,0
2011-08-01,16.268,16.268,15.922,16.059,184939,0
2011-08-02,15.914,16.195,15.496,15.504,273985,0
2011-08-03,14.726,14.726,12.872,14.516,895630,0
2011-08-04,14.28,14.434,13.996,14.141,459142,0
2011-08-05,14.116,14.378,13.644,13.87,517114,0
2011-08-08,13.495,13.916,12.707,12.725,479969,0
2011-08-09,12.725,13.025,11.916,12.735,600676,0
2011-08-10,12.291,12.772,12.291,12.38,487800,0
2011-08-11,12.445,12.862,12.425,12.698,568424,0
2011-08-12,12.964,12.964,12.38,12.725,255539,0
2011-08-15,12.116,12.544,12.116,12.299,362536,0
2011-08-16,12.217,12.698,12.116,12.625,487196,0
2011-08-17,12.653,12.78,12.506,12.644,273315,0
2011-08-18,12.323,12.361,11.99,12.091,376075,0
2011-08-19,11.819,12.263,11.62,11.678,285448,0
2011-08-22,11.8,12.082,11.382,11.428,438363,0
2011-08-23,11.391,12.018,11.382,11.99,266459,0
2011-08-24,11.953,12.308,11.8,12.035,282565,0
2011-08-25,12.098,12.098,11.583,11.611,305155,0
2011-08-26,11.545,11.753,11.264,11.643,260241,0
2011-08-29,11.744,11.852,11.678,11.837,464890,0
2011-08-30,11.783,12.027,11.744,11.963,300591,0
2011-08-31,12.035,12.308,11.879,12.133,342207,0
2011-09-01,12.299,12.299,11.971,12.035,298794,0
2011-09-02,11.753,11.763,11.545,11.573,490945,0
2011-09-06,11.264,11.507,11.217,11.472,368216,0
2011-09-07,11.651,11.99,11.601,11.926,232487,0
2011-09-08,11.971,12.106,11.793,11.828,230222,0
2011-09-09,11.736,11.828,11.462,11.629,302877,0
2011-09-12,11.454,11.697,11.41,11.669,189083,0
2011-09-13,11.736,12.091,11.62,12.018,275126,0
2011-09-14,12.098,12.351,11.852,12.181,181136,0
2011-09-15,12.272,12.506,12.217,12.463,170579,0
2011-09-16,12.552,12.763,12.506,12.599,289268,0
2011-09-19,12.308,12.463,12.116,12.152,143567,0
2011-09-20,12.217,12.308,12.161,12.255,249781,0
2011-09-21,12.263,12.37,11.763,11.819,271083,0
2011-09-22,11.744,11.744,11.281,11.454,298000,0
2011-09-23,11.434,11.773,11.428,11.651,205454,0
2011-09-26,11.744,11.907,11.554,11.726,205520,0
2011-09-27,11.862,12.272,11.828,11.963,195143,0
2011-09-28,11.999,12.125,11.535,11.535,235016,0
2011-09-29,11.783,11.953,11.489,11.763,211144,0
2011-09-30,11.583,11.879,11.462,11.48,198466,0
2011-10-03,11.472,11.716,11.207,11.207,316024,0
2011-10-04,11.12,11.4,11.018,11.372,516433,0
2011-10-05,11.382,11.763,11.326,11.688,207605,0
2011-10-06,11.707,11.897,11.601,11.763,278339,0
2011-10-07,11.773,11.862,11.382,11.507,150757,0
2011-10-10,11.669,11.897,11.651,11.889,290101,0
2011-10-11,11.963,12.389,11.852,12.37,444172,0
2011-10-12,12.417,12.735,12.37,12.644,295761,0
2011-10-13,12.58,12.58,12.299,12.499,111564,0
2011-10-14,12.653,12.853,12.536,12.833,234339,0
2011-10-17,12.744,12.853,12.481,12.526,331620,0
2011-10-18,12.425,12.833,12.316,12.78,249306,0
2011-10-19,12.561,12.833,12.445,12.499,104053,0
2011-10-20,12.454,12.599,12.027,12.125,207676,0
2011-10-21,12.333,12.644,12.199,12.625,229139,0
2011-10-24,12.763,12.989,12.625,12.972,292118,0
2011-10-25,12.972,13.116,12.599,12.68,235824,0
2011-10-26,12.833,12.853,12.38,12.689,194112,0
2011-10-27,12.997,13.352,12.506,13.342,480030,0
2011-10-28,13.324,13.589,13.181,13.245,230055,0
2011-10-31,12.997,13.116,12.879,12.936,193793,0
2011-11-01,11.707,12.79,11.707,12.308,501576,0
2011-11-02,12.616,13.152,12.506,12.814,742939,0
2011-11-03,12.843,13.533,12.661,13.488,595063,0
2011-11-04,13.371,13.644,13.225,13.598,252950,0
2011-11-07,13.572,13.669,13.314,13.66,164719,0
2011-11-08,13.788,14.108,13.626,14.061,268375,0
2011-11-09,13.616,13.778,13.304,13.333,272639,0
2011-11-10,13.514,13.58,13.225,13.452,208352,0
2011-11-11,13.589,13.852,13.572,13.788,169048,0
2011-11-14,13.626,13.733,13.426,13.524,222896,0
2011-11-15,13.478,13.834,13.352,13.805,146534,0
2011-11-16,13.65,13.843,13.426,13.469,164748,0
2011-11-17,13.418,13.589,13.125,13.207,229428,0
2011-11-18,13.207,13.452,13.062,13.444,229854,0
2011-11-21,13.207,13.389,13.006,13.053,162798,0
2011-11-22,13.025,13.142,12.772,12.843,155026,0
2011-11-23,12.698,12.936,12.608,12.717,184881,0
2011-11-25,12.616,12.806,12.471,12.599,64242,0
2011-11-28,12.872,13.152,12.754,12.916,229528,0
2011-11-29,12.896,13.043,12.853,12.954,112879,0
2011-11-30,13.245,13.778,13.152,13.778,337258,0
2011-12-01,13.716,13.852,13.563,13.607,197949,0
2011-12-02,13.762,13.916,13.572,13.616,211856,0
2011-12-05,13.797,14.052,13.65,13.852,213775,0
2011-12-06,13.814,13.96,13.706,13.743,262660,0
2011-12-07,13.669,13.953,13.418,13.834,241942,0
2011-12-08,13.716,13.852,13.324,13.333,147857,0
2011-12-09,13.362,13.762,13.362,13.706,239231,0
2011-12-12,13.572,13.598,13.362,13.504,163690,0
2011-12-13,13.598,13.77,13.269,13.314,211490,0
2011-12-14,13.198,13.409,12.997,13.006,202940,0
2011-12-15,13.172,13.342,12.936,13.162,239473,0
2011-12-16,13.269,13.381,13.097,13.142,392241,0
2011-12-19,13.189,13.333,12.823,12.872,164662,0
2011-12-20,13.033,13.461,13.033,13.418,217755,0
2011-12-21,13.352,13.381,13.015,13.304,114829,0
2011-12-22,13.389,13.488,13.189,13.452,127298,0
2011-12-23,13.409,13.598,13.333,13.495,67220,0
2011-12-27,13.461,13.607,13.304,13.426,93484,0
2011-12-28,13.434,13.452,12.936,12.98,135949,0
2011-12-29,12.997,13.245,12.997,13.235,127318,0
2011-12-30,12.997,13.572,12.997,13.362,254413,0
2012-01-03,13.504,13.77,13.495,13.687,246697,0
2012-01-04,13.697,13.753,13.469,13.533,142814,0
2012-01-05,13.572,13.762,13.296,13.644,146690,0
2012-01-06,13.598,13.65,13.434,13.524,157623,0
2012-01-09,13.589,13.77,13.461,13.743,177873,0
2012-01-10,13.888,14.089,13.824,14.089,188441,0
2012-01-11,14.098,14.168,13.906,14.159,161827,0
2012-01-12,14.215,14.351,14.042,14.315,140072,0
2012-01-13,14.151,14.243,14.061,14.197,140061,0
2012-01-17,14.224,14.434,13.644,14.27,180442,0
2012-01-18,14.28,14.398,14.215,14.398,161020,0
2012-01-19,14.497,14.497,14.28,14.298,118683,0
2012-01-20,14.234,14.442,14.234,14.307,115430,0
2012-01-23,14.27,14.388,14.168,14.288,124344,0
2012-01-24,14.205,14.434,14.108,14.378,124862,0
2012-01-25,14.205,14.487,14.205,14.487,153278,0
2012-01-26,14.516,14.742,14.378,14.716,235268,0
2012-01-27,14.669,14.823,14.442,14.813,118452,0
2012-01-30,14.778,14.823,14.569,14.707,79546,0
2012-01-31,14.634,14.841,14.578,14.778,125421,0
2012-02-01,14.86,15.024,14.669,14.995,203948,0
2012-02-02,14.986,15.115,14.823,15.098,132963,0
2012-02-03,15.287,15.632,15.277,15.395,174621,0
2012-02-06,15.297,15.487,15.204,15.469,105151,0
2012-02-07,15.568,15.757,15.267,15.749,187259,0
2012-02-08,15.169,15.479,14.534,14.788,345356,0
2012-02-09,14.788,14.788,14.343,14.587,312722,0
2012-02-10,14.46,14.534,14.252,14.298,125687,0
2012-02-13,14.378,14.552,14.298,14.534,102469,0
2012-02-14,14.424,14.46,14.288,14.45,100714,0
2012-02-15,14.477,14.497,14.28,14.343,116703,0
2012-02-16,14.298,14.751,14.141,14.716,102695,0
2012-02-17,14.742,14.788,14.642,14.65,107346,0
2012-02-21,14.65,14.85,14.65,14.788,145327,0
2012-02-22,14.65,15.004,14.642,14.86,137006,0
2012-02-23,14.742,14.986,14.669,14.897,185983,0
2012-02-24,14.796,14.897,14.707,14.759,87774,0
2012-02-27,14.605,14.897,14.415,14.732,167021,0
2012-02-28,14.677,14.85,14.677,14.796,80719,0
2012-02-29,14.778,14.906,14.477,14.542,164440,0
2012-03-01,14.578,14.796,14.506,14.569,171036,0
2012-03-02,14.47,14.605,14.307,14.398,180567,0
2012-03-05,14.323,14.634,14.159,14.624,155065,0
2012-03-06,14.28,14.542,14.28,14.368,187078,0
2012-03-07,14.243,14.406,14.243,14.406,150556,0
2012-03-08,14.47,14.506,14.323,14.351,119700,0
2012-03-09,14.351,14.716,14.333,14.534,151083,0
2012-03-12,14.524,14.542,14.434,14.524,125401,0
2012-03-13,14.534,14.788,14.45,14.716,192987,0
2012-03-14,14.732,14.85,14.587,14.614,168137,0
2012-03-15,14.751,14.751,14.524,14.587,374458,0
2012-03-16,14.534,14.534,14.343,14.45,326738,0
2012-03-19,14.398,14.669,14.343,14.542,370936,0
2012-03-20,14.434,14.45,14.298,14.298,151921,0
2012-03-21,14.398,14.398,14.197,14.205,155591,0
2012-03-22,14.234,14.298,14.042,14.188,305093,0
2012-03-23,14.168,14.205,14.081,14.168,178135,0
2012-03-26,14.288,14.351,14.288,14.307,224372,0
2012-03-27,14.307,14.307,14.159,14.159,160017,0
2012-03-28,14.168,14.168,13.996,14.052,163653,0
2012-03-29,13.924,14.015,13.706,13.716,296783,0
2012-03-30,13.861,14.261,13.626,13.753,192979,0
2012-04-02,13.678,13.96,13.504,13.96,155295,0
2012-04-03,13.934,14.061,13.726,13.778,137012,0
2012-04-04,13.607,13.616,13.461,13.504,123315,0
2012-04-05,13.434,13.533,13.278,13.514,84568,0
2012-04-09,13.225,13.253,13.062,13.142,178635,0
2012-04-10,13.079,13.106,12.944,13.053,283808,0
2012-04-11,13.088,13.352,13.072,13.352,167297,0
2012-04-12,13.324,13.524,13.324,13.399,206309,0
2012-04-13,13.304,13.342,13.062,13.162,129587,0
2012-04-16,13.189,13.371,13.106,13.262,135584,0
2012-04-17,13.389,13.669,13.389,13.524,133507,0
2012-04-18,13.461,13.488,13.253,13.262,98297,0
2012-04-19,13.296,13.409,13.125,13.207,117050,0
2012-04-20,13.543,13.543,13.116,13.189,192521,0
2012-04-23,12.964,13.079,12.806,13.072,145438,0
2012-04-24,12.717,13.006,12.58,12.954,147260,0
2012-04-25,13.116,13.116,12.926,12.954,127729,0
2012-04-26,12.964,13.125,12.916,13.097,98321,0
2012-04-27,13.097,13.352,13.015,13.333,135027,0
2012-04-30,13.278,13.287,13.033,13.079,182316,0
2012-05-01,13.053,13.495,12.872,13.262,275193,0
2012-05-02,13.563,14.726,13.152,14.506,551147,0
2012-05-03,14.497,14.978,14.497,14.95,443556,0
2012-05-04,14.805,14.805,14.524,14.578,214358,0
2012-05-07,14.587,14.813,14.46,14.742,367110,0
2012-05-08,14.634,14.942,14.634,14.796,171153,0
2012-05-09,14.669,14.933,14.47,14.879,235052,0
2012-05-10,14.986,15.124,14.823,15.014,227238,0
2012-05-11,14.95,15.115,14.85,15.014,215401,0
2012-05-14,14.924,15.088,14.823,15.05,440945,0
2012-05-15,15.069,15.314,14.915,15.287,282482,0
2012-05-16,15.307,15.377,15.195,15.287,252169,0
2012-05-17,15.287,15.395,15.098,15.098,142788,0
2012-05-18,15.059,15.251,14.86,14.87,171252,0
2012-05-21,14.96,15.169,14.732,15.134,143748,0
2012-05-22,15.169,15.232,14.796,14.906,146671,0
2012-05-23,14.742,15.069,14.587,14.897,343052,0
2012-05-24,14.942,14.978,14.707,14.796,127529,0
2012-05-25,14.831,14.933,14.732,14.879,112843,0
2012-05-29,14.969,15.35,14.969,15.26,231363,0
2012-05-30,15.098,15.277,15.088,15.115,274600,0
2012-05-31,15.169,15.177,14.874,14.986,297793,0
2012-06-01,14.707,14.986,14.56,14.85,177338,0
2012-06-04,14.915,15.014,14.769,14.888,113437,0
2012-06-05,14.805,15.032,14.805,14.87,111213,0
2012-06-06,14.995,15.107,14.831,15.059,196994,0
2012-06-07,15.214,15.35,14.897,15.014,309344,0
2012-06-08,14.933,15.107,14.915,14.96,203197,0
2012-06-11,15.05,15.088,14.707,14.707,236563,0
2012-06-12,14.805,14.933,14.587,14.87,201630,0
2012-06-13,14.823,15.004,14.578,14.624,116398,0
2012-06-14,14.687,14.888,14.687,14.823,164050,0
2012-06-15,14.769,14.915,14.697,14.732,590317,0
2012-06-18,14.65,14.87,14.65,14.732,174487,0
2012-06-19,14.805,15.204,14.759,15.078,220714,0
2012-06-20,15.05,15.214,15.024,15.078,244897,0
2012-06-21,15.088,15.223,15.024,15.159,812490,0
2012-06-22,15.241,15.542,15.241,15.469,304662,0
2012-06-25,15.324,15.395,15.251,15.324,133092,0
2012-06-26,15.307,15.35,15.088,15.232,139185,0
2012-06-27,15.214,15.44,15.214,15.35,128518,0
2012-06-28,15.223,15.359,15.098,15.267,87989,0
2012-06-29,15.46,15.723,15.46,15.697,195328,0
2012-07-02,15.767,16.086,15.668,16.078,239512,0
2012-07-03,15.45,16.159,15.45,16.159,105081,0
2012-07-05,16.186,16.34,16.078,16.313,105262,0
2012-07-06,16.14,16.204,16.041,16.122,107540,0
2012-07-09,15.932,16.195,15.932,16.176,331510,0
2012-07-10,16.306,16.34,15.869,15.922,143429,0
2012-07-11,15.939,16.104,15.832,15.932,141495,0
2012-07-12,15.767,16.005,15.767,15.851,179264,0
2012-07-13,15.851,16.023,15.814,15.949,131086,0
2012-07-16,15.842,16.023,15.777,15.949,168445,0
2012-07-17,16.086,16.138,15.851,16.041,96270,0
2012-07-18,15.976,16.306,15.976,16.168,117883,0
2012-07-19,16.186,16.331,15.958,15.995,82346,0
2012-07-20,15.851,16.214,15.851,16.095,146199,0
2012-07-23,15.869,15.869,15.595,15.595,122714,0
2012-07-24,15.678,15.757,15.504,15.577,168574,0
2012-07-25,15.668,15.757,15.524,15.577,108470,0
2012-07-26,15.796,15.885,15.55,15.713,177955,0
2012-07-27,15.731,16.122,15.579,16.078,198037,0
2012-07-30,16.122,16.186,15.995,16.078,148221,0
2012-07-31,16.015,16.122,15.723,16.015,186145,0
2012-08-01,16.078,16.113,15.487,15.514,178729,0
2012-08-02,15.45,15.832,15.431,15.786,177418,0
2012-08-03,15.976,16.277,15.939,16.095,349537,0
2012-08-06,16.168,16.478,16.069,16.078,181847,0
2012-08-07,16.149,16.404,16.078,16.168,293096,0
2012-08-08,18.829,18.94,17.501,17.847,986589,0
2012-08-09,17.683,17.912,17.249,17.675,635204,0
2012-08-10,17.539,17.805,17.485,17.777,353584,0
2012-08-13,17.777,17.912,17.665,17.805,301581,0
2012-08-14,17.882,18.186,17.805,18.167,434439,0
2012-08-15,18.021,18.21,18.021,18.131,318478,0
2012-08-16,18.103,18.167,18.038,18.158,344991,0
2012-08-17,18.103,18.21,18.103,18.167,294794,0
2012-08-20,18.131,18.247,18.046,18.21,310487,0
2012-08-21,18.257,18.603,18.228,18.557,355025,0
2012-08-22,18.557,18.71,18.457,18.547,394973,0
2012-08-23,18.577,18.577,18.347,18.413,331777,0
2012-08-24,18.366,18.844,18.247,18.801,245331,0
2012-08-27,18.801,19.238,18.801,19.2,828259,0
2012-08-28,19.148,19.629,19.148,19.592,450576,0
2012-08-29,19.557,19.72,19.247,19.52,412876,0
2012-08-30,19.465,19.557,19.294,19.312,229998,0
2012-08-31,19.382,19.557,19.166,19.264,395025,0
2012-09-04,19.339,19.53,19.112,19.502,369723,0
2012-09-05,19.572,19.656,19.276,19.638,742107,0
2012-09-06,19.756,19.916,19.664,19.802,342557,0
2012-09-07,19.711,19.711,19.029,19.094,726526,0
2012-09-10,19.158,19.672,19.158,19.51,448936,0
2012-09-11,19.563,19.802,19.478,19.738,263687,0
2012-09-12,19.747,19.965,19.601,19.846,360261,0
2012-09-13,19.836,20.302,19.647,20.266,580142,0
2012-09-14,20.42,20.817,20.257,20.6,562240,0
2012-09-17,20.492,20.583,20.22,20.563,261805,0
2012-09-18,20.238,20.61,20.091,20.544,367668,0
2012-09-19,20.592,20.827,20.583,20.782,290182,0
2012-09-20,20.655,20.981,20.655,20.927,277344,0
2012-09-21,21.191,21.191,20.855,20.875,398035,0
2012-09-24,20.855,21.027,20.728,20.817,272732,0
2012-09-25,20.247,20.618,19.82,19.846,415101,0
2012-09-26,19.911,20.326,19.756,20.22,275045,0
2012-09-27,20.392,20.746,20.046,20.638,176404,0
2012-09-28,20.544,20.701,20.42,20.429,203495,0
2012-10-01,20.583,20.945,20.492,20.618,657311,0
2012-10-02,20.692,20.701,20.42,20.573,283538,0
2012-10-03,20.583,20.738,20.544,20.618,217316,0
2012-10-04,20.674,20.808,20.5,20.754,151916,0
2012-10-05,20.772,20.893,20.646,20.674,149973,0
2012-10-08,20.42,20.683,20.42,20.573,148402,0
2012-10-09,20.573,20.654,20.275,20.275,133427,0
2012-10-10,20.283,20.362,20.12,20.302,151822,0
2012-10-11,20.475,20.655,20.136,20.181,170568,0
2012-10-12,20.146,20.191,19.711,19.73,245545,0
2012-10-15,19.738,19.882,19.472,19.774,193362,0
2012-10-16,19.911,20.181,19.855,20.136,136565,0
2012-10-17,20.162,20.411,20.037,20.411,152817,0
2012-10-18,20.353,20.509,20.083,20.275,199795,0
2012-10-19,20.127,20.21,19.747,19.792,264733,0
2012-10-22,19.72,19.782,19.484,19.557,137430,0
2012-10-23,19.084,19.557,19.084,19.447,731095,0
2012-10-24,19.548,19.557,19.158,19.256,324704,0
2012-10-25,19.41,19.493,19.047,19.339,209319,0
2012-10-26,19.364,19.53,19.129,19.228,156353,0
2012-10-31,19.428,19.428,18.22,18.72,318287,0
2012-11-01,18.775,18.892,18.304,18.376,211657,0
2012-11-02,18.447,18.52,17.729,17.838,219171,0
2012-11-05,17.805,18.413,17.665,18.103,244737,0
2012-11-06,18.112,18.357,18.112,18.167,207668,0
2012-11-07,17.959,18.011,17.396,17.43,219678,0
2012-11-08,17.485,17.665,17.196,17.212,170866,0
2012-11-09,17.111,17.312,17.005,17.24,138720,0
2012-11-12,17.258,17.276,16.468,16.831,146657,0
2012-11-13,16.767,16.95,16.43,16.795,111271,0
2012-11-14,16.804,16.821,16.368,16.404,150045,0
2012-11-15,16.349,16.43,16.086,16.368,199992,0
2012-11-16,16.277,16.321,15.939,16.195,170758,0
2012-11-19,16.25,16.559,16.149,16.487,406866,0
2012-11-20,16.412,16.54,16.231,16.459,165624,0
2012-11-21,16.478,16.549,15.44,16.259,79667,0
2012-11-23,16.349,16.42,16.095,16.268,67182,0
2012-11-26,16.195,16.376,15.939,16.376,435064,0
2012-11-27,16.531,16.576,16.195,16.513,169398,0
2012-11-28,16.359,16.604,16.25,16.549,88445,0
2012-11-29,16.723,16.877,16.695,16.848,122861,0
2012-11-30,16.85,16.977,16.816,16.877,187006,0
2012-12-03,16.804,17.212,16.767,17.177,220896,0
2012-12-04,17.187,17.458,17.012,17.404,271253,0
2012-12-05,17.439,17.439,17.13,17.222,114961,0
2012-12-06,17.14,17.249,16.955,16.959,126713,0
2012-12-07,17.031,17.031,16.667,16.703,63481,0
2012-12-10,16.686,16.758,16.609,16.649,132665,0
2012-12-11,16.786,16.885,16.686,16.831,259663,0
2012-12-12,16.848,16.857,16.594,16.677,240964,0
2012-12-13,16.731,16.786,16.412,16.468,170744,0
2012-12-14,16.395,16.496,16.131,16.222,202166,0
2012-12-17,16.25,16.641,16.204,16.631,189516,0
2012-12-18,16.641,17.202,16.505,17.159,238621,0
2012-12-19,16.95,17.312,16.912,17.202,178499,0
2012-12-20,17.13,17.222,16.995,17.121,412825,0
2012-12-21,16.95,17.196,16.713,17.026,330273,0
2012-12-24,16.995,16.995,16.331,16.95,36069,0
2012-12-26,17.031,17.031,16.667,16.713,154966,0
2012-12-27,16.686,16.758,16.277,16.612,145458,0
2012-12-28,16.531,16.697,16.122,16.241,109946,0
2012-12-31,16.204,16.54,16.168,16.513,142848,0
2013-01-02,16.902,17.249,16.74,16.912,284075,0
2013-01-03,17.093,17.32,16.912,17.302,239624,0
2013-01-04,17.302,17.493,17.24,17.439,235794,0
2013-01-07,17.32,17.64,17.312,17.529,187754,0
2013-01-08,17.439,17.712,17.439,17.632,276777,0
2013-01-09,17.712,17.748,17.613,17.712,113168,0
2013-01-10,17.72,17.805,17.501,17.703,146767,0
2013-01-11,17.739,17.921,17.439,17.586,126919,0
2013-01-14,17.404,17.586,17.24,17.302,149015,0
2013-01-15,17.177,17.539,17.048,17.511,111192,0
2013-01-16,17.421,17.511,17.33,17.367,93495,0
2013-01-17,17.386,17.421,17.196,17.276,201917,0
2013-01-18,17.231,17.43,17.066,17.302,154654,0
2013-01-22,17.33,17.33,17.058,17.111,139427,0
2013-01-23,17.111,17.168,16.731,16.812,197809,0
2013-01-24,16.786,16.912,16.559,16.612,221803,0
2013-01-25,16.641,16.804,16.386,16.513,367914,0
2013-01-28,16.459,17.196,16.459,17.066,208702,0
2013-01-29,17.012,17.196,16.968,17.196,133851,0
2013-01-30,17.14,17.196,16.767,16.894,118155,0
2013-01-31,16.912,17.249,16.75,17.103,150187,0
2013-02-01,17.187,17.202,16.977,17.012,88791,0
2013-02-04,16.912,16.977,16.54,16.576,160800,0
2013-02-05,16.713,17.13,16.54,16.931,235904,0
2013-02-06,19.774,19.836,17.421,17.596,582107,0
2013-02-07,17.548,17.693,17.168,17.276,242434,0
2013-02-08,17.33,17.675,17.258,17.519,232570,0
2013-02-11,17.511,17.748,17.396,17.748,218787,0
2013-02-12,17.847,18.029,17.712,17.959,212789,0
2013-02-13,17.992,18.22,17.951,18.21,282068,0
2013-02-14,18.131,18.413,18.084,18.393,213785,0
2013-02-15,18.376,18.492,18.131,18.422,208498,0
2013-02-19,18.403,18.557,18.205,18.529,182867,0
2013-02-20,18.529,18.612,18.304,18.385,252368,0
2013-02-21,18.347,18.437,18.066,18.266,211455,0
2013-02-22,18.393,18.437,18.046,18.266,190212,0
2013-02-25,18.33,18.33,17.775,17.847,177546,0
2013-02-26,17.712,17.912,17.576,17.649,264156,0
2013-02-27,17.576,17.866,17.529,17.767,263653,0
2013-02-28,17.748,17.941,17.511,17.632,211695,0
2013-03-01,17.449,17.683,17.302,17.477,164713,0
2013-03-04,17.276,17.632,17.276,17.539,187608,0
2013-03-05,17.675,17.777,17.557,17.716,400879,0
2013-03-06,17.777,18.066,17.729,17.748,148606,0
2013-03-07,17.729,17.847,17.548,17.703,120975,0
2013-03-08,17.847,17.874,17.665,17.757,132547,0
2013-03-11,17.712,17.767,17.548,17.64,186105,0
2013-03-12,17.613,17.703,17.312,17.613,111861,0
2013-03-13,17.632,17.632,17.439,17.501,164812,0
2013-03-14,17.485,17.618,17.339,17.501,358495,0
2013-03-15,17.539,18.21,17.539,17.941,276262,0
2013-03-18,17.941,18.002,17.665,17.941,230602,0
2013-03-19,17.951,18.066,17.882,17.882,154955,0
2013-03-20,18.036,18.084,17.921,17.992,103824,0
2013-03-21,17.941,18.177,17.902,18.103,160607,0
2013-03-22,18.167,18.167,17.921,17.986,142499,0
2013-03-25,17.986,18.151,17.887,18.131,113777,0
2013-03-26,18.257,18.465,18.177,18.403,151183,0
2013-03-27,17.703,18.9,17.358,18.848,406562,0
2013-03-28,18.801,19.317,18.73,19.247,294781,0
2013-04-01,19.182,19.2,18.71,18.821,324090,0
2013-04-02,18.958,19.029,18.748,18.856,263796,0
2013-04-03,18.856,18.892,18.475,18.631,208936,0
2013-04-04,18.656,18.775,18.52,18.73,125305,0
2013-04-05,18.52,18.547,18.403,18.422,217556,0
2013-04-08,18.484,18.484,18.304,18.475,135278,0
2013-04-09,18.52,18.529,18.167,18.347,159087,0
2013-04-10,18.484,18.848,18.33,18.811,156358,0
2013-04-11,18.811,19.038,18.557,18.92,236243,0
2013-04-12,18.883,19.001,18.631,18.801,153381,0
2013-04-15,18.801,18.938,18.428,18.437,265839,0
2013-04-16,18.577,18.577,18.33,18.51,188121,0
2013-04-17,18.347,18.547,18.131,18.428,188437,0
2013-04-18,18.465,18.52,18.266,18.447,162738,0
2013-04-19,18.428,18.648,18.376,18.52,86781,0
2013-04-22,18.403,18.71,18.112,18.663,136029,0
2013-04-23,18.864,19.247,18.663,19.247,216133,0
2013-04-24,19.238,19.51,19.055,19.428,278710,0
2013-04-25,19.484,19.53,19.274,19.373,147501,0
2013-04-26,19.348,19.502,19.21,19.293,172721,0
2013-04-29,19.348,19.548,19.302,19.484,305852,0
2013-04-30,19.465,19.747,19.029,19.629,281303,0
2013-05-01,18.663,19.364,18.393,18.492,502455,0
2013-05-02,18.622,18.91,18.492,18.821,286917,0
2013-05-03,18.949,19.293,18.91,19.238,266548,0
2013-05-06,19.192,19.293,19.094,19.218,143932,0
2013-05-07,19.166,19.428,19.111,19.428,142678,0
2013-05-08,19.312,19.792,19.293,19.756,211037,0
2013-05-09,19.682,19.929,19.656,19.792,229697,0
2013-05-10,19.846,19.882,19.557,19.72,81410,0
2013-05-13,19.629,19.792,19.484,19.774,153986,0
2013-05-14,19.774,19.891,19.647,19.882,200538,0
2013-05-15,19.782,19.836,19.465,19.656,618357,0
2013-05-16,19.611,19.747,19.293,19.348,202353,0
2013-05-17,19.373,19.629,19.339,19.629,329016,0
2013-05-20,19.52,19.738,19.502,19.711,138852,0
2013-05-21,19.672,19.765,19.51,19.72,108909,0
2013-05-22,19.682,19.818,19.129,19.228,195114,0
2013-05-23,19.121,19.182,18.884,18.92,111311,0
2013-05-24,18.856,18.94,18.447,18.848,63947,0
2013-05-28,18.93,19.756,18.93,19.738,218661,0
2013-05-29,19.592,19.691,19.437,19.592,93440,0
2013-05-30,19.611,19.756,19.51,19.711,74980,0
2013-05-31,19.531,19.826,19.531,19.65,132713,0
2013-06-03,19.373,19.72,18.584,18.856,379335,0
2013-06-04,18.829,19.158,18.484,18.72,835475,0
2013-06-05,18.757,18.864,18.338,18.348,333671,0
2013-06-06,18.33,18.864,18.103,18.864,152612,0
2013-06-07,18.974,19.148,18.714,19.055,98296,0
2013-06-10,19.111,19.218,18.983,19.175,71009,0
2013-06-11,18.94,19.064,18.829,18.958,84574,0
2013-06-12,19.148,19.148,18.839,18.839,115057,0
2013-06-13,18.883,19.322,18.883,19.312,125954,0
2013-06-14,19.322,19.525,19.182,19.428,132674,0
2013-06-17,19.601,19.711,19.53,19.629,69531,0
2013-06-18,19.629,19.993,19.447,19.955,157987,0
2013-06-19,19.901,19.983,19.756,19.82,104359,0
2013-06-20,19.53,19.711,19.373,19.455,140269,0
2013-06-21,19.51,19.629,19.274,19.592,256236,0
2013-06-24,19.418,19.73,19.038,19.428,209801,0
2013-06-25,19.601,19.812,19.53,19.656,163401,0
2013-06-26,19.836,19.901,19.418,19.557,161469,0
2013-06-27,19.672,20.037,19.587,19.901,249014,0
2013-06-28,19.951,20.005,19.65,19.882,488017,0
2013-07-01,19.792,20.066,19.683,20.019,133985,0
2013-07-02,20.027,20.191,19.836,20.091,89049,0
2013-07-03,20.056,21.417,20.056,21.153,552031,0
2013-07-05,21.427,21.572,21.203,21.466,186811,0
2013-07-08,21.472,21.802,21.472,21.637,141860,0
2013-07-09,21.745,22.203,21.472,21.864,199545,0
2013-07-10,21.883,21.916,21.518,21.526,217403,0
2013-07-11,21.812,21.812,21.417,21.555,133857,0
2013-07-12,21.508,21.802,21.446,21.573,108259,0
2013-07-15,21.564,21.682,21.318,21.61,144747,0
2013-07-16,21.755,21.755,21.4,21.408,71212,0
2013-07-17,21.545,21.555,21.344,21.446,106798,0
2013-07-18,21.481,21.83,21.318,21.61,113265,0
2013-07-19,21.535,21.672,21.354,21.62,150818,0
2013-07-22,21.59,21.71,21.472,21.61,112800,0
2013-07-23,21.647,21.71,21.436,21.472,115540,0
2013-07-24,21.508,21.6,21.226,21.3,257574,0
2013-07-25,21.318,21.92,21.308,21.728,147936,0
2013-07-26,21.545,21.911,21.545,21.755,91802,0
2013-07-29,21.691,21.873,21.491,21.535,43842,0
2013-07-30,21.672,21.71,21.326,21.526,110525,0
2013-07-31,21.637,21.844,21.466,21.647,87925,0
2013-08-01,21.71,21.911,21.71,21.812,123764,0
2013-08-02,21.672,22.056,21.545,21.975,77918,0
2013-08-05,21.994,22.122,21.728,21.975,210101,0
2013-08-06,21.984,22.213,21.564,21.701,179418,0
2013-08-07,22.084,23.585,22.04,22.97,551426,0
2013-08-08,23.035,23.311,22.944,23.236,282957,0
2013-08-09,23.127,23.382,23.1,23.156,79671,0
2013-08-12,23.063,23.365,22.895,23.007,179570,0
2013-08-13,23.108,23.263,22.853,23.147,105863,0
2013-08-14,23.207,23.272,23.118,23.156,134336,0
2013-08-15,22.953,22.953,22.724,22.787,114682,0
2013-08-16,22.689,22.936,22.67,22.761,105512,0
2013-08-19,22.632,22.898,22.568,22.624,139755,0
2013-08-20,22.724,22.917,22.568,22.624,66445,0
2013-08-21,22.578,22.67,22.056,22.459,125930,0
2013-08-22,22.506,22.89,22.441,22.825,86529,0
2013-08-23,22.825,22.895,22.497,22.651,99838,0
2013-08-26,22.615,22.734,22.368,22.415,51711,0
2013-08-27,22.194,22.203,21.893,21.902,101186,0
2013-08-28,21.948,22.176,21.745,21.83,74899,0
2013-08-29,21.839,22.304,21.839,22.14,89156,0
2013-08-30,22.201,22.358,21.549,21.633,94592,0
2013-09-03,21.848,22.172,21.379,21.619,178381,0
2013-09-04,21.609,21.874,21.379,21.864,420962,0
2013-09-05,21.922,21.977,21.516,21.719,306184,0
2013-09-06,21.848,21.884,21.171,21.803,143596,0
2013-09-09,21.931,22.097,21.498,22.087,91907,0
2013-09-10,22.124,22.162,21.848,22.133,183216,0
2013-09-11,22.225,22.225,22.005,22.172,128417,0
2013-09-12,22.188,22.253,21.813,21.864,131792,0
2013-09-13,21.968,22.124,21.719,21.893,59980,0
2013-09-16,22.107,22.236,21.931,22.058,141968,0
2013-09-17,22.049,22.272,21.931,22.206,149125,0
2013-09-18,22.225,22.51,22.152,22.235,184454,0
2013-09-19,22.317,22.371,22.162,22.272,150773,0
2013-09-20,22.345,22.786,22.308,22.419,301379,0
2013-09-23,22.41,22.721,22.206,22.52,99082,0
2013-09-24,22.612,22.905,22.4,22.776,198495,0
2013-09-25,22.871,23.237,22.736,23.025,127335,0
2013-09-26,23.127,23.127,22.861,23.044,126968,0
2013-09-27,22.88,23.099,22.851,22.925,118567,0
2013-09-30,22.889,23.168,22.851,23.168,232880,0
2013-10-01,23.108,23.283,22.943,23.246,148518,0
2013-10-02,23.137,23.199,22.767,22.813,144795,0
2013-10-03,22.832,22.832,21.903,22.41,153383,0
2013-10-04,22.354,22.721,22.354,22.676,79245,0
2013-10-07,22.546,22.648,22.381,22.41,108814,0
2013-10-08,22.474,22.648,22.216,22.216,113598,0
2013-10-09,22.308,22.354,21.893,22.005,128491,0
2013-10-10,22.326,22.603,22.005,22.593,68875,0
2013-10-11,22.474,23.199,22.263,23.19,134448,0
2013-10-14,23.137,23.41,23.044,23.366,172495,0
2013-10-15,23.366,23.56,23.273,23.467,285627,0
2013-10-16,23.687,23.937,23.603,23.928,145676,0
2013-10-17,23.853,24.129,23.853,24.102,218934,0
2013-10-18,24.296,24.551,24.157,24.414,156102,0
2013-10-21,24.508,24.821,24.508,24.608,84789,0
2013-10-22,24.753,25.058,24.654,25.012,97619,0
2013-10-23,24.856,25.307,24.856,25.206,275569,0
2013-10-24,25.316,25.473,25.058,25.381,318072,0
2013-10-25,25.491,25.649,24.885,25.224,350468,0
2013-10-28,25.39,25.418,24.386,24.646,430908,0
2013-10-29,24.701,25.04,24.617,24.977,172516,0
2013-10-30,25.436,25.684,24.377,25.381,211215,0
2013-10-31,25.569,25.764,25.376,25.764,221288,0
2013-11-01,25.612,25.701,25.224,25.675,298397,0
2013-11-04,25.757,25.757,25.26,25.563,213363,0
2013-11-05,25.345,25.563,25.142,25.171,157514,0
2013-11-06,25.39,25.39,25.058,25.171,155341,0
2013-11-07,25.197,25.371,24.654,24.729,183168,0
2013-11-08,24.737,25.649,24.608,25.649,253501,0
2013-11-11,25.526,25.535,25.179,25.399,99363,0
2013-11-12,25.241,25.612,25.103,25.526,154905,0
2013-11-13,25.455,25.757,25.362,25.757,122532,0
2013-11-14,25.757,25.979,25.622,25.834,88379,0
2013-11-15,25.796,26.06,25.667,26.052,150557,0
2013-11-18,26.088,26.586,26.07,26.457,239367,0
2013-11-19,26.346,26.686,25.844,25.868,113540,0
2013-11-20,26.045,26.171,25.667,25.707,94138,0
2013-11-21,25.893,26.125,25.786,25.859,149469,0
2013-11-22,25.951,26.474,25.852,26.19,101205,0
2013-11-25,26.153,26.421,26.133,26.209,61202,0
2013-11-26,26.29,26.467,26.143,26.336,383513,0
2013-11-27,26.421,26.676,26.219,26.364,136317,0
2013-11-29,26.607,26.857,26.473,26.696,45295,0
2013-12-02,26.539,26.743,26.245,26.44,161428,0
2013-12-03,26.56,26.781,26.299,26.53,348087,0
2013-12-04,26.513,26.93,26.18,26.662,102945,0
2013-12-05,26.662,26.662,26.199,26.422,151064,0
2013-12-06,26.597,26.92,26.54,26.79,145224,0
2013-12-09,26.857,26.863,26.475,26.829,152361,0
2013-12-10,26.91,27.181,26.754,26.819,368201,0
2013-12-11,26.891,27.058,26.716,26.763,182207,0
2013-12-12,26.781,26.937,26.569,26.642,125627,0
2013-12-13,26.652,26.736,26.318,26.521,108568,0
2013-12-16,26.716,27.058,26.53,26.976,198318,0
2013-12-17,26.93,27.216,26.588,26.597,182041,0
2013-12-18,26.607,27.308,26.607,27.243,168259,0
2013-12-19,27.208,27.484,26.92,26.996,113108,0
2013-12-20,26.957,27.289,26.819,27.095,462385,0
2013-12-23,27.112,27.365,26.881,27.28,113326,0
2013-12-24,27.28,27.474,27.28,27.365,61262,0
2013-12-26,27.374,27.54,27.162,27.328,194104,0
2013-12-27,27.438,27.447,27.181,27.384,144360,0
2013-12-30,27.346,27.558,27.152,27.216,138954,0
2013-12-31,27.244,27.569,27.078,27.189,103592,0
2014-01-02,27.031,27.328,26.829,26.986,80811,0
2014-01-03,27.006,27.251,26.838,26.986,79727,0
2014-01-06,27.031,27.086,26.355,26.404,138627,0
2014-01-07,26.569,26.92,26.535,26.81,291632,0
2014-01-08,26.736,27.28,26.54,26.848,457951,0
2014-01-09,26.957,27.251,26.726,27.095,180584,0
2014-01-10,27.181,27.743,27.05,27.678,163067,0
2014-01-13,27.586,27.781,27.122,27.208,201024,0
2014-01-14,27.208,27.641,27.014,27.41,205674,0
2014-01-15,27.447,28.298,27.447,28.261,295962,0
2014-01-16,28.271,28.787,28.252,28.629,635896,0
2014-01-17,28.547,28.927,28.484,28.734,372309,0
2014-01-21,29.093,29.178,28.91,29.093,187075,0
2014-01-22,29.196,29.694,29.196,29.592,413508,0
2014-01-23,29.415,29.621,29.132,29.372,486173,0
2014-01-24,29.473,29.5,28.071,28.317,529468,0
2014-01-27,28.317,28.687,27.791,27.791,182747,0
2014-01-28,27.891,28.187,27.762,27.835,192598,0
2014-01-29,27.688,28.142,27.521,27.881,181016,0
2014-01-30,28.114,28.252,27.827,28.057,169664,0
2014-01-31,27.615,27.881,27.494,27.704,225727,0
2014-02-03,27.724,27.844,26.096,26.652,316888,0
2014-02-04,26.736,27.743,25.384,26.687,250563,0
2014-02-05,25.376,25.522,24.099,24.896,831285,0
2014-02-06,24.887,25.255,24.646,24.997,433291,0
2014-02-07,25.098,25.874,24.746,24.858,200494,0
2014-02-10,24.956,24.956,24.462,24.561,240784,0
2014-02-11,24.508,24.95,24.338,24.763,122608,0
2014-02-12,24.839,24.96,24.489,24.561,256021,0
2014-02-13,24.396,25.061,24.357,24.829,198831,0
2014-02-14,24.802,24.987,24.438,24.821,226547,0
2014-02-18,24.73,25.053,24.664,25.015,395719,0
2014-02-19,24.896,25.191,24.58,24.598,135625,0
2014-02-20,24.608,24.933,24.589,24.72,107162,0
2014-02-21,24.802,24.802,24.517,24.617,167225,0
2014-02-24,24.433,25.32,24.433,25.255,135273,0
2014-02-25,25.292,25.459,25.174,25.274,169372,0
2014-02-26,25.164,25.699,25.043,25.451,208581,0
2014-02-27,25.264,25.882,25.224,25.637,222065,0
2014-02-28,25.495,26.208,25.292,25.891,309434,0
2014-03-03,25.236,25.827,25.236,25.486,150246,0
2014-03-04,25.734,26.475,25.549,26.115,399342,0
2014-03-05,26.059,26.26,25.705,26.096,172003,0
2014-03-06,26.189,26.283,26.024,26.106,106765,0
2014-03-07,26.255,26.274,25.954,26.245,121477,0
2014-03-10,26.18,26.59,26.18,26.476,377012,0
2014-03-11,26.495,26.699,26.005,26.042,241123,0
2014-03-12,25.751,26.014,25.527,25.957,77489,0
2014-03-13,25.985,26.005,25.344,25.362,143612,0
2014-03-14,25.278,25.634,25.064,25.092,206953,0
2014-03-17,25.017,25.46,25.013,25.204,187637,0
2014-03-18,25.12,25.855,25.12,25.771,170729,0
2014-03-19,25.703,25.711,24.542,25.064,325821,0
2014-03-20,25.149,25.286,24.898,25.055,93374,0
2014-03-21,25.222,25.82,25.046,25.381,241549,0
2014-03-24,25.492,25.889,24.623,24.74,220880,0
2014-03-25,24.831,24.943,24.311,24.57,276374,0
2014-03-26,24.784,24.804,23.996,23.996,128540,0
2014-03-27,24.013,24.285,23.79,24.179,278640,0
2014-03-28,24.179,24.404,23.854,23.883,96667,0
2014-03-31,24.117,24.321,23.954,24.208,281006,0
2014-04-01,24.277,24.59,24.134,24.452,267915,0
2014-04-02,24.499,24.943,24.356,24.703,273246,0
2014-04-03,24.637,24.804,24.153,24.311,203626,0
2014-04-04,24.628,24.628,23.79,23.846,181806,0
2014-04-07,23.763,24.134,23.435,23.863,225399,0
2014-04-08,23.883,24.756,23.883,24.594,286313,0
2014-04-09,24.703,25.195,24.647,25.158,213090,0
2014-04-10,25.11,25.465,24.943,24.999,321458,0
2014-04-11,24.901,24.901,23.902,23.931,225617,0
2014-04-14,24.013,24.294,23.641,23.931,145295,0
2014-04-15,23.728,24.413,23.728,24.311,184315,0
2014-04-16,24.452,24.85,24.295,24.794,113175,0
2014-04-17,24.775,25.186,24.499,25.055,142615,0
2014-04-21,24.831,25.168,24.765,25.134,237927,0
2014-04-22,25.213,25.268,24.963,25.24,307993,0
2014-04-23,24.963,25.204,24.915,25.017,137477,0
2014-04-24,25.092,25.101,24.637,24.703,149854,0
2014-04-25,24.413,24.618,24.167,24.228,203925,0
2014-04-28,24.525,24.599,24.052,24.163,256230,0
2014-04-29,24.346,24.442,23.883,23.931,321148,0
2014-04-30,23.854,24.58,23.707,24.508,295338,0
2014-05-01,24.385,24.385,23.82,24.238,345854,0
2014-05-02,24.267,25.168,24.257,25.083,234559,0
2014-05-05,25.008,25.186,24.731,25.046,211196,0
2014-05-06,25.129,25.288,25.036,25.101,215055,0
2014-05-07,25.259,25.474,23.541,24.052,533547,0
2014-05-08,23.781,24.301,23.781,24.163,643190,0
2014-05-09,24.637,25.801,23.94,24.365,480347,0
2014-05-12,24.532,25.055,24.489,24.943,246001,0
2014-05-13,24.953,24.953,24.134,24.163,250977,0
2014-05-14,24.134,24.329,23.417,23.631,178412,0
2014-05-15,23.641,23.651,23.151,23.242,245394,0
2014-05-16,23.25,23.475,23.047,23.46,152941,0
2014-05-19,23.347,23.679,23.347,23.573,221184,0
2014-05-20,23.445,23.55,23,23.177,252356,0
2014-05-21,23.318,23.661,23.242,23.435,138029,0
2014-05-22,23.417,23.745,23.391,23.613,76793,0
2014-05-23,23.661,24.042,23.513,24.005,101232,0
2014-05-27,24.257,24.599,24.228,24.532,101014,0
2014-05-28,24.489,24.561,24.365,24.499,208616,0
2014-05-29,24.525,24.628,24.404,24.479,82079,0
2014-05-30,24.452,24.58,24.218,24.423,137501,0
2014-06-02,24.413,24.525,23.854,23.873,125178,0
2014-06-03,23.82,23.846,23.559,23.745,145015,0
2014-06-04,23.603,23.863,23.603,23.82,81916,0
2014-06-05,23.828,24.171,23.773,24.087,283379,0
2014-06-06,24.189,24.479,24.107,24.285,187335,0
2014-06-09,24.141,24.579,24.141,24.441,92824,0
2014-06-10,24.299,24.693,24.018,24.373,111619,0
2014-06-11,24.141,24.403,24.131,24.274,90707,0
2014-06-12,24.186,24.293,23.859,24.038,164700,0
2014-06-13,24.168,24.235,23.85,23.907,87026,0
2014-06-16,23.85,23.982,23.581,23.868,59279,0
2014-06-17,23.804,24.225,23.634,23.691,178885,0
2014-06-18,23.691,23.897,23.606,23.878,73240,0
2014-06-19,23.935,23.935,23.587,23.749,120455,0
2014-06-20,23.776,24.001,23.477,23.859,216440,0
2014-06-23,23.785,23.926,23.625,23.897,125494,0
2014-06-24,23.823,24.293,23.691,23.823,142160,0
2014-06-25,23.73,23.982,23.72,23.907,186403,0
2014-06-26,23.878,23.878,23.674,23.833,157589,0
2014-06-27,24.077,24.113,23.634,24.075,307506,0
2014-06-30,23.992,24.441,23.868,24.421,222279,0
2014-07-01,24.421,25.217,24.421,25.161,242900,0
2014-07-02,25.161,25.31,25.038,25.086,110550,0
2014-07-03,25.103,25.31,25.01,25.243,57693,0
2014-07-07,25.095,25.282,24.88,25.001,179835,0
2014-07-08,24.917,24.955,24.693,24.832,208568,0
2014-07-09,24.87,25.01,24.703,24.927,157470,0
2014-07-10,24.693,24.795,24.579,24.713,160628,0
2014-07-11,24.628,24.731,24.589,24.703,76635,0
2014-07-14,24.964,25.207,24.721,25.113,126919,0
2014-07-15,25.095,25.217,24.945,25.132,112491,0
2014-07-16,25.226,25.226,25.01,25.048,135210,0
2014-07-17,24.974,25.132,24.785,24.851,122649,0
2014-07-18,24.776,25.226,24.776,25.18,122272,0
2014-07-21,25.057,25.113,24.713,24.945,111453,0
2014-07-22,25.142,25.234,24.74,25.18,123026,0
2014-07-23,25.171,25.441,24.935,25.376,111156,0
2014-07-24,25.395,25.601,25.142,25.226,105544,0
2014-07-25,25.01,25.142,24.851,24.983,112290,0
2014-07-28,24.992,25.253,24.693,25.151,76046,0
2014-07-29,25.226,25.272,24.851,24.917,83218,0
2014-07-30,25.123,25.123,24.665,24.89,91573,0
2014-07-31,24.569,24.766,23.868,24.354,257215,0
2014-08-01,24.842,25.226,24.264,25.217,246761,0
2014-08-04,25.282,25.338,24.721,25.282,215809,0
2014-08-05,25.207,25.376,24.974,25.31,116040,0
2014-08-06,25.142,25.469,24.899,25.348,265202,0
2014-08-07,25.413,25.487,25.024,25.282,95362,0
2014-08-08,25.253,25.469,25.243,25.385,124178,0
2014-08-11,25.366,25.768,25.356,25.718,159756,0
2014-08-12,25.684,25.827,25.519,25.758,163026,0
2014-08-13,25.817,25.853,25.596,25.666,156239,0
2014-08-14,25.656,25.853,25.591,25.675,73886,0
2014-08-15,25.718,25.951,25.396,25.621,293917,0
2014-08-18,25.798,26.142,25.798,26.113,135038,0
2014-08-19,26.05,26.189,25.679,26.132,95442,0
2014-08-20,25.955,26.022,25.675,25.817,104260,0
2014-08-21,25.827,26.461,25.817,26.366,101830,0
2014-08-22,26.255,26.507,26.032,26.386,137124,0
2014-08-25,26.452,26.612,26.289,26.452,65194,0
2014-08-26,26.405,26.573,26.283,26.424,311392,0
2014-08-27,26.376,26.424,25.817,25.847,113805,0
2014-08-28,25.817,25.994,25.817,25.871,91190,0
2014-08-29,25.847,26.162,25.666,25.926,72417,0
2014-09-02,25.906,26.108,25.648,25.879,99303,0
2014-09-03,25.906,25.984,25.451,25.63,205372,0
2014-09-04,25.611,26.17,25.611,25.718,133062,0
2014-09-05,25.581,25.798,25.441,25.64,94301,0
2014-09-08,25.618,26.024,25.588,25.716,131654,0
2014-09-09,25.608,25.964,25.166,25.231,138920,0
2014-09-10,25.136,25.558,24.958,25.493,141172,0
2014-09-11,25.315,25.54,25.151,25.324,201915,0
2014-09-12,25.475,25.484,24.893,25.023,108955,0
2014-09-15,24.958,25.127,24.676,24.854,119120,0
2014-09-16,24.723,25.176,24.638,24.948,96726,0
2014-09-17,24.883,25.296,24.883,25.212,219130,0
2014-09-18,25.344,25.438,25.344,25.391,72320,0
2014-09-19,25.429,25.664,25.239,25.4,246339,0
2014-09-22,25.296,25.344,25.136,25.231,144527,0
2014-09-23,25.176,25.296,24.93,24.986,134407,0
2014-09-24,25.107,25.287,24.821,25.176,111734,0
2014-09-25,25.176,25.176,24.893,25.023,138147,0
2014-09-26,25.032,25.193,24.723,25.089,90902,0
2014-09-29,24.826,25.08,24.648,24.845,127994,0
2014-09-30,24.883,24.92,24.61,24.723,546744,0
2014-10-01,24.742,24.986,24.57,24.873,182608,0
2014-10-02,24.542,25.258,24.542,24.797,133405,0
2014-10-03,25.032,25.171,24.742,24.797,94827,0
2014-10-06,24.778,24.92,24.451,24.742,97410,0
2014-10-07,24.57,24.676,24.403,24.461,131268,0
2014-10-08,24.363,25.061,24.345,24.92,127571,0
2014-10-09,24.845,24.93,24.318,24.363,123632,0
2014-10-10,24.224,24.532,23.97,24.167,148668,0
2014-10-13,24.185,24.667,23.856,24.326,113808,0
2014-10-14,24.61,24.75,24.176,24.273,158714,0
2014-10-15,23.951,24.214,23.404,23.726,316150,0
2014-10-16,23.601,24.214,23.413,24.139,612316,0
2014-10-17,24.488,24.488,23.847,23.989,286543,0
2014-10-20,23.839,24.016,23.745,24.008,185757,0
2014-10-21,21.793,24.478,21.793,24.224,182162,0
2014-10-22,24.431,24.673,23.781,23.829,142704,0
2014-10-23,23.979,24.129,23.847,23.96,170812,0
2014-10-24,24.036,24.253,23.894,23.914,110109,0
2014-10-27,23.745,24.016,23.62,23.81,176916,0
2014-10-28,24.026,24.628,23.951,24.57,173890,0
2014-10-29,24.685,24.93,24.542,24.807,129919,0
2014-10-30,24.759,25.057,24.451,24.561,202226,0
2014-10-31,24.958,25.08,24.807,24.938,203188,0
2014-11-03,24.893,25.166,24.875,24.977,142973,0
2014-11-04,24.845,24.996,24.421,24.685,120228,0
2014-11-05,23.51,24.517,23.461,24.185,245318,0
2014-11-06,24.234,24.411,24.081,24.176,132044,0
2014-11-07,24.148,24.148,23.865,24.065,203319,0
2014-11-10,24.081,24.461,24.056,24.224,385911,0
2014-11-11,24.204,24.282,24.036,24.167,107567,0
2014-11-12,24.185,24.318,24.008,24.273,125934,0
2014-11-13,24.354,24.498,24.081,24.292,111888,0
2014-11-14,24.299,24.363,24.056,24.129,201171,0
2014-11-17,24.081,24.299,23.773,23.781,125735,0
2014-11-18,24.036,24.081,23.847,23.932,212525,0
2014-11-19,23.875,25.503,23.62,23.669,139638,0
2014-11-20,23.529,23.865,23.529,23.763,97527,0
2014-11-21,23.979,24.224,23.62,23.754,161667,0
2014-11-24,23.707,24.204,23.62,24.101,142168,0
2014-11-25,24.167,24.354,23.904,23.96,107380,0
2014-11-26,24.056,24.224,23.932,23.979,116013,0
2014-11-28,23.97,24.411,23.601,23.63,51817,0
2014-12-01,23.557,23.96,23.519,23.781,211618,0
2014-12-02,23.875,24.074,23.659,23.923,112945,0
2014-12-03,23.914,24.185,23.781,24.036,171353,0
2014-12-04,23.97,24.431,23.932,24.167,197638,0
2014-12-05,24.129,24.292,23.998,24.167,100368,0
2014-12-08,23.695,24.362,23.695,23.966,155731,0
2014-12-09,23.711,24.136,23.522,24.062,144063,0
2014-12-10,23.956,24.165,23.571,23.605,187793,0
2014-12-11,23.673,24.222,23.434,23.834,149973,0
2014-12-12,23.532,24.013,23.11,23.207,166611,0
2014-12-15,23.265,23.542,23,23.237,90863,0
2014-12-16,23.144,23.75,22.859,23.144,165470,0
2014-12-17,23.144,23.834,22.82,23.668,242775,0
2014-12-18,23.995,24.183,23.571,24.043,163321,0
2014-12-19,23.985,24.325,23.815,24.062,638716,0
2014-12-22,24.294,24.294,23.795,23.966,165923,0
2014-12-23,24.108,24.334,23.956,24.222,97880,0
2014-12-24,24.222,24.28,24.145,24.174,70207,0
2014-12-26,24.298,24.298,24.098,24.136,86569,0
2014-12-29,24.174,24.321,24.053,24.062,162547,0
2014-12-30,24.232,24.232,23.89,24.004,90392,0
2014-12-31,24.072,24.232,23.721,23.731,98579,0
2015-01-02,23.881,23.881,23,23.153,163850,0
2015-01-05,22.944,23.334,22.613,22.65,314836,0
2015-01-06,22.66,22.802,22.451,22.594,248015,0
2015-01-07,22.717,23.097,22.604,23,509799,0
2015-01-08,23.198,23.731,23.097,23.217,175201,0
2015-01-09,23.256,23.938,23.198,23.474,642714,0
2015-01-12,23.615,24.023,23.596,23.691,275636,0
2015-01-13,23.929,24.46,23.721,24.004,148469,0
2015-01-14,23.834,24.136,23.759,23.966,151998,0
2015-01-15,24.136,24.151,23.571,23.786,165077,0
2015-01-16,23.759,24.092,23.663,24.013,307397,0
2015-01-20,24.29,24.478,23.919,24.033,178900,0
2015-01-21,24.088,24.088,23.304,23.38,215423,0
2015-01-22,23.673,23.759,23.38,23.493,299206,0
2015-01-23,23.633,24.079,23.58,23.966,252909,0
2015-01-26,23.985,24.088,23.711,23.985,93755,0
2015-01-27,23.768,24.053,23.74,23.975,115599,0
2015-01-28,24.145,24.155,23.633,23.75,106081,0
2015-01-29,24.033,24.033,23.444,23.919,285849,0
2015-01-30,23.711,24.098,23.207,23.207,190536,0
2015-02-02,23.344,23.938,23.114,23.58,153646,0
2015-02-03,23.768,24.108,23.731,23.956,274257,0
2015-02-04,24.136,25.963,24.136,25.644,1178393,0
2015-02-05,26.23,27.612,25.724,27.44,838136,0
2015-02-06,27.384,28.178,27.297,27.932,502675,0
2015-02-09,27.811,28.283,27.713,28.113,338860,0
2015-02-10,28.244,28.274,27.723,28.168,1877366,0
2015-02-11,28.151,28.613,28.093,28.386,296526,0
2015-02-12,28.512,28.956,28.512,28.755,168769,0
2015-02-13,28.86,29.154,28.709,28.728,290852,0
2015-02-17,28.785,28.86,28.151,28.414,286503,0
2015-02-18,28.302,28.586,28.027,28.348,264817,0
2015-02-19,28.396,28.586,28.244,28.512,226298,0
2015-02-20,28.283,28.794,28.254,28.785,217454,0
2015-02-23,28.82,29.2,28.719,28.908,204636,0
2015-02-24,28.746,29.292,28.746,28.965,127269,0
2015-02-25,28.917,29.154,28.642,28.775,142193,0
2015-02-26,28.556,29.038,28.536,28.946,203111,0
2015-02-27,28.671,28.794,28.283,28.312,250236,0
2015-03-02,28.178,28.512,28.045,28.367,310606,0
2015-03-03,27.932,28.348,27.819,28.064,573249,0
2015-03-04,28.122,28.69,27.981,28.546,397450,0
2015-03-05,28.632,28.632,28.264,28.492,272468,0
2015-03-06,28.463,28.69,27.864,28.566,349696,0
2015-03-09,28.532,28.742,28.095,28.38,325927,0
2015-03-10,28.075,28.362,27.802,27.953,192217,0
2015-03-11,27.875,28.085,27.573,27.782,450605,0
2015-03-12,27.982,28.324,27.772,28.209,300612,0
2015-03-13,28.286,28.342,27.621,27.875,177406,0
2015-03-16,27.923,28.362,27.923,28.124,140120,0
2015-03-17,28.047,28.295,27.923,28.056,118060,0
2015-03-18,28.019,28.467,27.865,28.247,88650,0
2015-03-19,28.066,28.571,27.933,28.561,189905,0
2015-03-20,28.847,28.885,28.581,28.761,342943,0
2015-03-23,28.818,29.134,28.705,28.827,162492,0
2015-03-24,28.943,29.134,28.818,28.837,131504,0
2015-03-25,28.827,29.163,28.277,28.362,226772,0
2015-03-26,28.4,28.627,28.019,28.362,127724,0
2015-03-27,28.418,28.677,28.342,28.507,400188,0
2015-03-30,28.667,29.134,28.591,28.742,133291,0
2015-03-31,28.724,29.266,28.551,28.934,694536,0
2015-04-01,28.943,29.153,28.8,29.124,120162,0
2015-04-02,29.181,29.514,29.055,29.191,211858,0
2015-04-06,29.085,29.427,29.085,29.191,166482,0
2015-04-07,29.226,29.504,29.055,29.065,117797,0
2015-04-08,29.124,29.344,27.811,29.105,129300,0
2015-04-09,29.134,29.344,28.781,28.895,261901,0
2015-04-10,29.095,29.353,28.915,29.163,157553,0
2015-04-13,29.181,29.399,29.114,29.246,109027,0
2015-04-14,29.344,29.407,28.99,29.371,114069,0
2015-04-15,29.466,29.466,29.055,29.163,120424,0
2015-04-16,29.065,29.186,28.865,28.905,90215,0
2015-04-17,28.677,28.724,28.228,28.541,120162,0
2015-04-20,28.647,29.028,28.541,28.696,88865,0
2015-04-21,28.8,28.924,28.637,28.687,50965,0
2015-04-22,28.524,28.847,28.342,28.541,94647,0
2015-04-23,28.515,28.515,28.134,28.437,137702,0
2015-04-24,28.4,28.507,28.181,28.39,84209,0
2015-04-27,28.4,28.79,28.161,28.218,126568,0
2015-04-28,28.191,28.857,28.134,28.715,111504,0
2015-04-29,28.667,28.827,28.352,28.497,142745,0
2015-04-30,28.352,28.637,27.611,27.723,181293,0
2015-05-01,27.763,27.991,27.563,27.895,104511,0
2015-05-04,27.792,28.324,27.504,27.601,179401,0
2015-05-05,27.713,28.218,27.314,27.704,933246,0
2015-05-06,27.991,28.591,27.591,28.515,382858,0
2015-05-07,28.457,29.427,28.342,28.934,347196,0
2015-05-08,29.266,29.324,28.953,29.105,187593,0
2015-05-11,29.036,29.285,28.999,29.036,133291,0
2015-05-12,28.627,29.134,28.618,28.895,273703,0
2015-05-13,28.934,28.972,28.437,28.677,139425,0
2015-05-14,28.79,29.065,28.541,29.036,202825,0
2015-05-15,29.018,29.114,28.437,28.696,172215,0
2015-05-18,28.734,29.075,28.687,29.046,130252,0
2015-05-19,28.981,29.417,28.962,29.399,170301,0
2015-05-20,29.304,29.553,29.095,29.447,161965,0
2015-05-21,29.466,29.589,29.324,29.334,130560,0
2015-05-22,29.344,29.363,28.571,28.591,140538,0
2015-05-26,28.608,28.761,28.037,28.324,553423,0
2015-05-27,28.408,29.036,28.228,29.018,342628,0
2015-05-28,29.036,29.704,29.036,29.627,269146,0
2015-05-29,29.514,29.875,29.371,29.695,331388,0
2015-06-01,29.838,30.562,29.667,30.542,306459,0
2015-06-02,30.475,30.575,30.256,30.389,610572,0
2015-06-03,30.465,31.226,30.417,30.979,424555,0
2015-06-04,30.933,30.953,30.505,30.705,173625,0
2015-06-05,30.709,31.206,30.574,31.177,156803,0
2015-06-08,31.063,31.244,30.229,30.307,168817,0
2015-06-09,30.249,30.44,30.106,30.229,160439,0
2015-06-10,30.392,30.966,30.29,30.775,449174,0
2015-06-11,30.785,30.986,30.7,30.785,116767,0
2015-06-12,30.623,30.775,30.556,30.623,90364,0
2015-06-15,30.574,30.574,29.751,30.239,231080,0
2015-06-16,30.155,30.767,30.145,30.41,192219,0
2015-06-17,30.527,30.527,30.029,30.038,135179,0
2015-06-18,30.067,30.268,29.943,30.229,200679,0
2015-06-19,30.239,30.392,30.038,30.268,461635,0
2015-06-22,30.307,30.43,30.19,30.229,206530,0
2015-06-23,30.268,30.718,30.135,30.584,143850,0
2015-06-24,30.556,30.728,30.42,30.449,113033,0
2015-06-25,30.509,30.871,30.336,30.69,275582,0
2015-06-26,30.69,30.929,30.556,30.804,920973,0
2015-06-29,30.804,30.986,30.155,30.229,149282,0
2015-06-30,30.346,30.489,30.2,30.307,164692,0
2015-07-01,30.518,31.043,30.374,30.767,244556,0
2015-07-02,30.747,30.785,30.164,30.43,138105,0
2015-07-06,30.174,30.613,29.915,30.268,110837,0
2015-07-07,30.258,30.356,29.723,29.962,115853,0
2015-07-08,29.934,29.962,29.301,29.397,172996,0
2015-07-09,29.732,30.164,29.331,30.155,195978,0
2015-07-10,30.41,30.718,29.925,30.307,169653,0
2015-07-13,30.307,30.449,30.174,30.288,120866,0
2015-07-14,30.297,30.66,30.249,30.509,79327,0
2015-07-15,30.459,30.499,30.174,30.2,72302,0
2015-07-16,30.356,30.785,30.317,30.574,82423,0
2015-07-17,30.613,30.68,29.905,30.249,136746,0
2015-07-20,30.2,30.239,29.867,30.076,114076,0
2015-07-21,30.076,30.297,29.78,29.857,93079,0
2015-07-22,29.818,30.307,29.818,30.164,89005,0
2015-07-23,30.135,30.164,29.559,29.597,86393,0
2015-07-24,29.541,29.713,29.11,29.214,114389,0
2015-07-27,29.091,29.282,28.986,29.149,117212,0
2015-07-28,29.214,29.301,28.794,29.169,105302,0
2015-07-29,29.071,29.579,28.948,29.425,83573,0
2015-07-30,29.292,29.895,29.169,29.588,161610,0
2015-07-31,29.617,29.77,29.445,29.77,128180,0
2015-08-03,29.685,29.685,28.995,29.405,122662,0
2015-08-04,29.405,29.656,29.196,29.272,100078,0
2015-08-05,29.368,29.474,29.042,29.378,689268,0
2015-08-06,29.666,31.78,29.11,31.274,813827,0
2015-08-07,28.42,31.063,28.143,30.489,333456,0
2015-08-10,30.603,31.005,30.449,30.623,157743,0
2015-08-11,30.469,30.602,30.086,30.346,111350,0
2015-08-12,30.219,30.459,29.971,30.356,88691,0
2015-08-13,30.327,30.556,30.096,30.2,71350,0
2015-08-14,30.096,30.593,30.029,30.546,94123,0
2015-08-17,30.401,30.976,30.278,30.9,140924,0
2015-08-18,30.823,30.966,30.631,30.69,79707,0
2015-08-19,30.537,30.67,30.258,30.479,92348,0
2015-08-20,30.346,30.479,30.096,30.096,137685,0
2015-08-21,29.646,30.219,29.579,29.732,239749,0
2015-08-24,28.238,29.895,27.932,29.101,310241,0
2015-08-25,29.818,29.818,28.534,28.709,230871,0
2015-08-26,29.187,29.243,28.306,28.746,206739,0
2015-08-27,28.87,29.36,28.172,29.159,225021,0
2015-08-28,29.013,29.867,28.958,29.808,316846,0
2015-08-31,29.713,29.838,29.263,29.588,245600,0
2015-09-01,29.159,29.425,28.785,28.89,289267,0
2015-09-02,29.187,29.205,28.69,29.169,245181,0
2015-09-03,29.214,29.685,29.196,29.282,238183,0
2015-09-04,29.016,29.036,28.382,28.535,151129,0
2015-09-08,28.805,29.163,28.661,28.922,171696,0
2015-09-09,28.997,29.055,28.575,28.631,215112,0
2015-09-10,28.603,28.833,28.555,28.711,155466,0
2015-09-11,28.545,28.883,28.257,28.863,148117,0
2015-09-14,28.941,29.124,28.738,28.777,113112,0
2015-09-15,28.833,29.238,28.796,29.191,147182,0
2015-09-16,29.172,29.557,29.172,29.47,132224,0
2015-09-17,29.421,30.135,29.411,29.721,610175,0
2015-09-18,29.421,29.768,29.2,29.287,223941,0
2015-09-21,29.518,29.846,29.326,29.682,111970,0
2015-09-22,29.411,29.586,29.065,29.268,115398,0
2015-09-23,29.346,29.393,29.163,29.277,109686,0
2015-09-24,29.105,29.316,28.988,29.181,147925,0
2015-09-25,29.421,29.682,29.114,29.489,173981,0
2015-09-28,29.393,29.595,29.046,29.268,197679,0
2015-09-29,29.316,29.441,28.941,29.124,203374,0
2015-09-30,29.336,29.721,29.075,29.653,263618,0
2015-10-01,29.604,29.998,29.48,29.942,197662,0
2015-10-02,29.673,30.058,29.401,30.048,153621,0
2015-10-05,30.23,30.402,29.874,30.394,194593,0
2015-10-06,30.394,30.732,30.308,30.596,114359,0
2015-10-07,30.643,31.069,30.559,30.606,163461,0
2015-10-08,30.569,30.904,30.441,30.761,141572,0
2015-10-09,30.837,31.079,30.837,31.049,91611,0
2015-10-12,31.039,31.522,30.769,31.366,74422,0
2015-10-13,31.281,31.404,30.712,30.732,138353,0
2015-10-14,30.693,30.885,30.357,30.451,420252,0
2015-10-15,30.577,30.875,30.422,30.818,161620,0
2015-10-16,30.808,30.827,30.683,30.808,110619,0
2015-10-19,30.693,31.376,30.626,31.338,154486,0
2015-10-20,31.271,31.482,30.914,31.01,90885,0
2015-10-21,31.069,31.231,30.712,30.722,112593,0
2015-10-22,30.818,31.522,30.808,31.453,386079,0
2015-10-23,31.665,31.734,31.049,31.655,142196,0
2015-10-26,31.645,31.734,31.241,31.482,161620,0
2015-10-27,31.309,31.684,31.126,31.221,144377,0
2015-10-28,31.3,32.3,31.146,32.3,372888,0
2015-10-29,32.175,32.579,32.156,32.32,133159,0
2015-10-30,32.3,32.377,30.683,32.272,238171,0
2015-11-02,32.243,32.648,32.031,32.512,261119,0
2015-11-03,32.512,32.889,32.357,32.791,189559,0
2015-11-04,32.741,32.879,32.29,32.417,218736,0
2015-11-05,32.569,37.404,32.281,36.516,980727,0
2015-11-06,36.161,36.372,35.121,35.67,329367,0
2015-11-09,35.564,35.92,35.227,35.825,170474,0
2015-11-10,35.535,35.872,35.159,35.728,157256,0
2015-11-11,35.767,35.777,34.429,34.449,400309,0
2015-11-12,34.005,34.563,33.812,33.88,185718,0
2015-11-13,33.669,34.496,33.389,34.1,222381,0
2015-11-16,34.005,34.331,33.889,34.293,134613,0
2015-11-17,33.678,34.543,33.321,34.293,138456,0
2015-11-18,34.37,34.439,33.966,34.237,170136,0
2015-11-19,34.149,34.468,33.802,33.976,166813,0
2015-11-20,34.072,34.486,33.985,34.207,148531,0
2015-11-23,34.293,34.496,33.793,34.409,313163,0
2015-11-24,34.139,34.592,34.119,34.513,116750,0
2015-11-25,34.468,34.612,34.237,34.449,147493,0
2015-11-27,34.409,34.774,34.38,34.65,62633,0
2015-11-30,34.612,35.045,34.178,34.399,336639,0
2015-12-01,34.543,34.669,33.466,34.419,286953,0
2015-12-02,34.331,34.504,34.187,34.284,316264,0
2015-12-03,34.429,34.707,33.802,33.898,167419,0
2015-12-04,33.889,34.331,33.871,34.187,333936,0
2015-12-07,34.357,34.415,33.787,34.019,208368,0
2015-12-08,33.68,33.767,32.963,33.39,206803,0
2015-12-09,33.36,33.747,33.186,33.303,196377,0
2015-12-10,33.399,33.767,33.234,33.35,356373,0
2015-12-11,32.838,33.486,32.606,33.06,247747,0
2015-12-14,33.167,33.612,32.982,33.593,338881,0
2015-12-15,33.641,34.347,33.476,34.307,275963,0
2015-12-16,34.589,34.667,33.36,34.242,194310,0
2015-12-17,34.242,34.26,33.224,33.283,209607,0
2015-12-18,33.002,33.331,32.654,32.769,918841,0
2015-12-21,33.012,33.515,32.809,33.515,151211,0
2015-12-22,33.631,33.874,33.224,33.717,147398,0
2015-12-23,33.95,34.56,33.757,34.55,242164,0
2015-12-24,34.569,35.296,33.492,34.762,135434,0
2015-12-28,34.667,35.131,34.454,34.657,187109,0
2015-12-29,34.792,35.291,34.792,35.198,161307,0
2015-12-30,35.121,35.353,34.822,34.86,156067,0
2015-12-31,34.812,35.382,34.705,34.812,175405,0
2016-01-04,34.232,34.232,33.737,33.795,155089,0
2016-01-05,33.892,33.989,33.022,33.777,199173,0
2016-01-06,33.303,34.473,33.303,34.395,195819,0
2016-01-07,33.795,34.415,33.583,33.883,253630,0
2016-01-08,33.874,34.134,32.779,33.1,292915,0
2016-01-11,33.322,33.399,32.45,32.508,267822,0
2016-01-12,32.829,32.882,32.276,32.819,293942,0
2016-01-13,32.887,33.293,32.16,32.442,243104,0
2016-01-14,32.596,33.201,32.403,32.683,187812,0
2016-01-15,31.919,32.46,31.696,31.948,207577,0
2016-01-19,32.026,32.072,31.542,31.803,532804,0
2016-01-20,31.503,33.303,31.396,33.11,287899,0
2016-01-21,33.041,33.38,32.799,33.215,378198,0
2016-01-22,33.476,34.51,33.418,34.502,382969,0
2016-01-25,34.28,34.937,31.474,34.27,399594,0
2016-01-26,34.307,35.633,33.211,34.105,274129,0
2016-01-27,34.028,34.415,33.137,33.147,216047,0
2016-01-28,33.438,33.97,33.196,33.708,141908,0
2016-01-29,33.805,34.212,32.74,33.767,458083,0
2016-02-01,33.688,34.232,33.612,33.912,413845,0
2016-02-02,33.717,34.019,33.127,33.176,323440,0
2016-02-03,33.534,34.251,33.196,34.124,652755,0
2016-02-04,34.076,36.834,33.036,36.651,661881,0
2016-02-05,36.264,36.765,35.712,36.368,375893,0
2016-02-08,35.914,37.105,35.102,36.922,370275,0
2016-02-09,36.418,37.377,36.069,36.245,239238,0
2016-02-10,36.264,36.922,36.051,36.059,328932,0
2016-02-11,35.576,36.3,34.995,36.078,172132,0
2016-02-12,36.408,36.719,35.982,36.225,272604,0
2016-02-16,36.611,37.066,36.127,36.408,408762,0
2016-02-17,36.561,36.959,36.561,36.745,286964,0
2016-02-18,36.959,36.959,36.606,36.661,260131,0
2016-02-19,36.581,36.824,35.373,36.378,227018,0
2016-02-22,36.388,37.027,36.388,36.784,277653,0
2016-02-23,36.834,37.07,36.487,36.67,163020,0
2016-02-24,36.195,37.057,36.041,36.892,281766,0
2016-02-25,37.007,37.926,36.728,37.926,250352,0
2016-02-26,38.072,38.149,37.288,37.327,120689,0
2016-02-29,37.017,37.51,35.499,36.728,206671,0
2016-03-01,36.863,37.298,36.854,37.25,202789,0
2016-03-02,37.191,37.25,36.088,37.154,185080,0
2016-03-03,37.258,37.337,36.902,37.007,185142,0
2016-03-04,37.095,37.451,36.854,37.22,128385,0
2016-03-07,37.037,37.256,36.774,37.095,108681,0
2016-03-08,37.095,37.347,36.95,37.154,113078,0
2016-03-09,37.144,39.794,36.363,39.572,1284096,0
2016-03-10,39.668,39.717,34.357,35.316,3254196,0
2016-03-11,35.547,37.849,35.547,36.368,1418313,0
2016-03-14,36.567,38.261,36.398,38.203,659783,0
2016-03-15,37.919,38.658,37.919,38.348,585217,0
2016-03-16,38.455,39.379,38.231,39.301,398476,0
2016-03-17,39.729,41.362,39.729,41.119,501538,0
2016-03-18,41.372,41.411,41.061,41.216,513131,0
2016-03-21,41.342,41.421,40.953,41.041,406076,0
2016-03-22,41.012,41.226,40.847,41.138,433274,0
2016-03-23,41.265,41.352,40.906,41.071,482235,0
2016-03-24,40.748,41.149,40.748,41.071,527910,0
2016-03-28,41.041,42.373,40.962,42.198,316262,0
2016-03-29,42.228,43.297,41.061,43.082,488442,0
2016-03-30,43.18,43.84,43.152,43.726,401918,0
2016-03-31,43.54,44.688,43.54,43.91,386416,0
2016-04-01,43.91,44.658,43.726,44.571,377393,0
2016-04-04,44.483,44.716,43.646,44.074,460793,0
2016-04-05,43.988,44.512,43.636,43.92,312457,0
2016-04-06,43.988,44.444,43.841,44.434,456235,0
2016-04-07,44.124,45.251,44.124,44.377,477698,0
2016-04-08,44.678,44.892,43.656,44.134,251850,0
2016-04-11,44.562,44.562,43.608,43.676,439922,0
2016-04-12,44.129,44.163,43.22,43.521,233834,0
2016-04-13,43.96,44.571,43.676,44.562,284076,0
2016-04-14,44.532,44.58,44.094,44.298,62531,0
2016-04-15,44.298,44.454,43.988,44.045,163679,0
2016-04-18,43.92,44.377,43.92,44.368,177732,0
2016-04-19,44.464,44.803,44.21,44.552,133612,0
2016-04-20,44.599,44.892,44.19,44.19,134702,0
2016-04-21,44.348,44.474,43.811,43.89,117114,0
2016-04-22,43.716,44.19,43.122,44.084,211239,0
2016-04-25,43.9,44.24,43.773,43.96,116527,0
2016-04-26,44.134,44.599,43.696,43.95,203619,0
2016-04-27,44.045,44.501,43.636,44.015,224007,0
2016-04-28,44.084,44.424,43.696,43.773,182425,0
2016-04-29,43.686,43.686,42.198,43.142,162912,0
2016-05-02,43.268,44.084,43.228,43.83,212692,0
2016-05-03,43.462,43.978,43.026,43.044,132207,0
2016-05-04,42.832,43.17,42.733,42.802,145238,0
2016-05-05,41.73,43.375,39.874,40.098,332111,0
2016-05-06,39.991,40.916,39.991,40.877,284718,0
2016-05-09,40.712,41.411,40.692,40.953,140027,0
2016-05-10,41.167,41.556,41.051,41.536,125390,0
2016-05-11,41.536,42.101,40.807,40.962,148576,0
2016-05-12,41.177,41.295,40.545,40.896,130160,0
2016-05-13,40.982,41.041,40.469,40.555,117258,0
2016-05-16,40.778,41.177,40.573,41.148,172764,0
2016-05-17,41.081,41.081,39.679,39.845,187080,0
2016-05-18,39.709,40.312,39.515,39.864,118535,0
2016-05-19,39.806,39.991,38.776,39.651,179721,0
2016-05-20,39.913,40.487,39.564,40.469,158672,0
2016-05-23,40.555,40.817,40.292,40.322,100961,0
2016-05-24,40.633,41.479,40.633,41.265,163261,0
2016-05-25,41.236,41.295,40.729,41.1,172876,0
2016-05-26,41.295,41.698,41.061,41.255,43602,0
2016-05-27,41.391,41.77,40.702,41.46,101214,0
2016-05-31,41.507,41.795,40.992,41.332,159484,0
2016-06-01,41.1,41.615,40.857,41.391,132055,0
2016-06-02,41.265,41.516,40.788,41.489,153083,0
2016-06-03,41.536,41.536,41.051,41.303,64789,0
2016-06-06,41.322,41.536,41.022,41.322,97415,0
2016-06-07,41.332,41.896,41.148,41.74,89174,0
2016-06-08,41.82,42.139,41.275,42.053,85407,0
2016-06-09,41.944,42.072,41.606,41.896,73140,0
2016-06-10,41.576,41.576,40.93,41.051,104638,0
2016-06-13,41.036,41.114,40.499,40.576,90365,0
2016-06-14,40.538,41.007,40.314,40.919,68929,0
2016-06-15,41.076,41.076,40.324,40.334,252410,0
2016-06-16,40.216,40.519,39.463,40.314,291257,0
2016-06-17,40.441,40.441,39.211,39.435,271308,0
2016-06-20,39.933,40.646,39.523,39.991,292864,0
2016-06-21,40.186,40.186,39.533,39.738,194727,0
2016-06-22,39.903,40.334,39.825,39.845,145614,0
2016-06-23,40.04,40.352,40.02,40.186,114806,0
2016-06-24,38.857,39.327,38.438,39.122,157745,0
2016-06-27,38.762,38.762,37.57,37.745,144058,0
2016-06-28,38.096,39.025,37.853,38.243,98097,0
2016-06-29,38.672,38.672,38.233,38.527,144078,0
2016-06-30,38.614,39.376,38.39,39.367,167366,0
2016-07-01,39.347,39.728,39.201,39.435,65842,0
2016-07-05,39.182,39.386,38.722,38.957,99997,0
2016-07-06,38.771,38.877,38.487,38.847,115465,0
2016-07-07,38.957,39.191,38.457,38.614,72596,0
2016-07-08,38.907,40.03,38.907,40.001,151382,0
2016-07-11,39.972,40.997,39.673,40.471,112693,0
2016-07-12,40.762,40.957,40.084,40.656,139579,0
2016-07-13,40.792,41.114,40.646,40.861,85014,0
2016-07-14,41.173,41.378,40.596,40.705,52001,0
2016-07-15,40.881,41.491,40.099,40.596,79908,0
2016-07-18,40.586,40.733,40.381,40.411,60010,0
2016-07-19,40.509,40.606,40.001,40.236,93995,0
2016-07-20,40.48,40.626,39.894,40.606,55688,0
2016-07-21,40.567,40.752,39.991,40.128,83085,0
2016-07-22,40.206,40.543,40.069,40.284,126963,0
2016-07-25,40.265,40.411,39.923,40.255,73546,0
2016-07-26,40.274,40.596,39.903,40.519,359528,0
2016-07-27,40.743,40.743,39.923,39.991,116572,0
2016-07-28,40.119,41.598,39.562,39.923,83789,0
2016-07-29,39.845,41.588,38.977,39.288,128717,0
2016-08-01,39.386,39.864,39.092,39.786,87243,0
2016-08-02,39.786,41.643,39.211,39.211,120255,0
2016-08-03,39.258,39.453,38.722,39.453,128663,0
2016-08-04,40.324,41.972,40.051,40.636,157690,0
2016-08-05,39.396,40.48,38.829,40.206,173395,0
2016-08-08,40.334,40.371,39.748,39.864,89740,0
2016-08-09,39.845,39.977,39.074,39.786,154783,0
2016-08-10,39.923,40.196,39.718,39.903,117324,0
2016-08-11,40.089,40.089,39.669,39.923,109520,0
2016-08-12,39.864,39.879,39.229,39.386,110275,0
2016-08-15,39.367,39.782,39.201,39.748,89007,0
2016-08-16,39.571,39.982,39.533,39.591,144593,0
2016-08-17,39.63,40.236,39.376,40.128,195888,0
2016-08-18,40.138,41.338,40.04,41.212,239624,0
2016-08-19,41.222,41.573,41.133,41.378,119796,0
2016-08-22,41.212,41.887,41.212,41.828,193038,0
2016-08-23,41.933,42.306,41.838,42.072,121518,0
2016-08-24,42.082,42.471,41.895,42.091,128513,0
2016-08-25,42.072,42.57,41.858,42.413,99306,0
2016-08-26,42.481,43.316,42.091,42.462,85688,0
2016-08-29,42.453,42.95,42.238,42.365,95492,0
2016-08-30,42.403,42.755,42.198,42.686,120059,0
2016-08-31,42.745,42.901,42.481,42.696,179949,0
2016-09-01,42.825,43.4,42.618,43.38,171993,0
2016-09-02,43.4,43.643,43.106,43.546,110584,0
2016-09-06,43.565,43.565,42.931,43.126,73925,0
2016-09-07,43.185,43.713,42.921,43.575,205969,0
2016-09-08,43.565,43.565,42.851,43.02,70477,0
2016-09-09,42.696,42.696,41.457,41.818,194598,0
2016-09-12,41.743,42.362,41.676,42.265,90415,0
2016-09-13,42.087,42.087,40.978,40.988,113193,0
2016-09-14,41.116,41.813,41.038,41.637,105639,0
2016-09-15,41.537,42.283,41.361,42.175,100443,0
2016-09-16,42.255,42.293,41.49,41.823,196727,0
2016-09-19,41.892,42.107,41.312,41.577,116874,0
2016-09-20,41.783,42.617,41.783,42.019,110730,0
2016-09-21,42.117,42.95,42.049,42.896,106366,0
2016-09-22,42.99,43.44,42.568,43.304,159831,0
2016-09-23,43.196,43.196,41.264,41.49,203256,0
2016-09-26,41.294,41.294,40.792,40.832,79730,0
2016-09-27,40.822,40.939,39.783,40.666,172433,0
2016-09-28,40.676,41.773,40.576,41.753,212584,0
2016-09-29,41.597,41.733,40.616,40.616,144234,0
2016-09-30,40.911,40.911,40.498,40.537,147289,0
2016-10-03,40.518,40.715,40.086,40.705,318591,0
2016-10-04,40.695,40.752,39.988,40.175,83980,0
2016-10-05,40.194,40.42,40.146,40.312,176147,0
2016-10-06,40.282,40.38,40.027,40.351,97984,0
2016-10-07,40.253,40.253,39.429,39.694,114976,0
2016-10-10,39.851,40.106,39.741,39.86,83900,0
2016-10-11,39.664,39.724,38.979,39.233,101652,0
2016-10-12,39.125,39.576,39.036,39.557,101715,0
2016-10-13,39.351,39.468,38.869,39.125,141721,0
2016-10-14,39.341,39.654,38.979,38.989,35897,0
2016-10-17,38.869,39.321,38.869,39.175,104433,0
2016-10-18,39.635,39.635,38.703,38.703,150839,0
2016-10-19,38.869,39.125,38.597,38.773,74016,0
2016-10-20,38.615,38.615,37.664,37.762,130349,0
2016-10-21,37.625,38.046,37.243,37.899,99573,0
2016-10-24,38.204,38.602,38.115,38.174,89228,0
2016-10-25,38.056,38.194,37.762,37.948,154408,0
2016-10-26,37.762,38.351,37.506,37.526,110810,0
2016-10-27,37.635,37.644,36.81,36.967,133410,0
2016-10-28,36.996,37.497,36.879,36.958,95038,0
2016-10-31,37.134,37.37,36.82,37.301,136591,0
2016-11-01,37.281,37.419,36.488,36.526,173087,0
2016-11-02,36.428,36.574,35.633,35.889,211295,0
2016-11-03,38.252,42.293,37.722,40.939,569473,0
2016-11-04,40.862,40.862,37.786,38.693,311556,0
2016-11-07,39.125,39.615,38.673,38.84,253815,0
2016-11-08,38.909,39.458,38.663,39.145,116787,0
2016-11-09,38.812,40.155,37.773,40.096,187331,0
2016-11-10,40.528,40.596,39.262,39.754,246768,0
2016-11-11,39.91,41.038,39.419,40.988,291925,0
2016-11-14,41.341,41.43,40.44,40.656,150105,0
2016-11-15,40.46,40.743,39.94,40.596,109089,0
2016-11-16,40.596,41.048,39.86,40.705,246186,0
2016-11-17,40.715,41.204,40.616,40.939,153318,0
2016-11-18,40.958,41.45,40.234,41.421,163344,0
2016-11-21,41.331,41.959,41.284,41.959,102315,0
2016-11-22,42.155,43.068,41.9,42.851,163991,0
2016-11-23,42.764,43.43,42.179,43.313,122333,0
2016-11-25,43.47,43.51,43.03,43.382,54815,0
2016-11-28,43.382,43.578,42.695,43.5,155758,0
2016-11-29,43.549,43.812,40.724,43.646,189320,0
2016-11-30,43.932,43.932,43.216,43.646,287604,0
2016-12-01,43.962,44.108,42.269,43.756,237999,0
2016-12-02,43.706,43.706,41.949,43.42,165960,0
2016-12-05,43.879,44.637,43.238,44.569,177678,0
2016-12-06,44.766,45.82,44.382,45.75,221583,0
2016-12-07,45.839,46.331,45.376,46.134,167265,0
2016-12-08,46.381,47.258,45.918,47.159,201321,0
2016-12-09,46.883,47.464,45.575,47.435,162680,0
2016-12-12,47.189,47.868,46.489,46.992,134843,0
2016-12-13,47.306,47.681,47.189,47.583,158377,0
2016-12-14,47.336,47.71,46.725,47.238,132857,0
2016-12-15,47.316,48.242,46.805,47.927,231543,0
2016-12-16,48.124,48.706,47.376,48.282,232785,0
2016-12-19,48.568,48.883,48.262,48.371,169482,0
2016-12-20,48.577,48.883,47.656,48.784,94168,0
2016-12-21,48.725,49.1,47.987,48.656,161309,0
2016-12-22,48.873,48.873,47.868,47.987,92727,0
2016-12-23,47.849,48.223,47.77,48.164,66037,0
2016-12-27,48.272,48.807,47.839,48.439,58892,0
2016-12-28,48.538,48.813,47.7,47.839,89409,0
2016-12-29,47.907,48.568,47.583,48.055,81209,0
2016-12-30,48.085,48.538,47.474,47.671,95415,0
2017-01-03,48.124,48.223,46.144,47.849,151703,0
2017-01-04,48.134,49.542,47.858,49.464,215227,0
2017-01-05,49.355,50.567,48.262,49.227,174771,0
2017-01-06,49.572,49.798,49.197,49.287,135605,0
2017-01-09,49.257,49.769,48.991,49.424,247459,0
2017-01-10,49.197,49.404,48.833,49.07,176069,0
2017-01-11,49.08,49.621,48.883,49.365,205926,0
2017-01-12,49.197,49.404,48.597,49.385,132822,0
2017-01-13,49.345,50.167,49.227,49.888,146214,0
2017-01-17,49.464,49.838,49.327,49.631,139016,0
2017-01-18,49.74,49.927,48.311,49.06,133116,0
2017-01-19,49.188,49.217,48.86,49.01,181886,0
2017-01-20,48.952,49.394,48.715,48.843,145614,0
2017-01-23,48.903,49.03,48.154,48.41,207956,0
2017-01-24,48.42,49.04,48.006,48.735,170285,0
2017-01-25,49.188,49.188,48.252,48.636,125198,0
2017-01-26,48.489,48.804,48.233,48.439,142250,0
2017-01-27,48.489,48.676,48.07,48.499,272006,0
2017-01-30,48.252,48.252,47.356,47.74,284451,0
2017-01-31,47.613,48.696,47.099,47.671,301485,0
2017-02-01,47.897,48.252,46.972,47.513,289719,0
2017-02-02,45.308,46.081,37.97,38.61,2055252,0
2017-02-03,38.875,40.067,38.709,39.782,864080,0
2017-02-06,39.446,40.018,38.581,38.718,453983,0
2017-02-07,38.432,38.935,38.314,38.481,701997,0
2017-02-08,38.384,38.768,37.802,37.861,305365,0
2017-02-09,37.566,39.152,37.467,39.142,484978,0
2017-02-10,39.172,39.378,38.207,38.738,256596,0
2017-02-13,38.955,39.359,38.865,38.994,191281,0
2017-02-14,38.985,38.994,38.501,38.61,261511,0
2017-02-15,38.591,39.052,38.294,38.975,309780,0
2017-02-16,39.092,39.644,38.915,39.516,239604,0
2017-02-17,39.575,39.792,39.092,39.191,235347,0
2017-02-21,39.369,39.516,38.807,39.388,259961,0
2017-02-22,39.102,39.388,38.96,39.082,275473,0
2017-02-23,39.289,39.398,38.481,39.269,393319,0
2017-02-24,38.945,39.437,38.639,39.427,372157,0
2017-02-27,39.23,39.743,39.033,39.369,415855,0
2017-02-28,39.182,39.561,38.427,38.817,393551,0
2017-03-01,39.259,39.801,38.571,39.122,290397,0
2017-03-02,39.122,39.191,38.404,38.471,180814,0
2017-03-03,38.501,39.062,38.127,38.414,157595,0
2017-03-06,38.068,38.531,37.319,37.477,381284,0
2017-03-07,37.428,37.635,37.191,37.339,324732,0
2017-03-08,37.506,38.294,36.97,37.881,506185,0
2017-03-09,38.029,38.324,37.783,37.95,197726,0
2017-03-10,38.127,38.202,37.349,37.693,183335,0
2017-03-13,37.503,37.959,37.493,37.879,219889,0
2017-03-14,37.503,37.929,37.453,37.632,205559,0
2017-03-15,37.8,38.335,37.275,38.265,240984,0
2017-03-16,38.463,38.493,37.859,37.879,219294,0
2017-03-17,37.879,38.573,37.839,38.443,411998,0
2017-03-20,38.423,38.463,37.909,38.008,151450,0
2017-03-21,38.167,38.167,36.949,36.988,248090,0
2017-03-22,37.127,37.137,36.296,36.652,243223,0
2017-03-23,36.612,36.929,36.216,36.484,359645,0
2017-03-24,36.523,36.988,36.364,36.78,230608,0
2017-03-27,36.374,36.889,36.325,36.8,145341,0
2017-03-28,36.761,36.889,36.286,36.79,137547,0
2017-03-29,36.751,37.236,36.513,37.196,147377,0
2017-03-30,37.285,37.889,36.83,37.622,186330,0
2017-03-31,37.642,37.859,37.355,37.434,266179,0
2017-04-03,37.434,37.939,36.81,36.87,176633,0
2017-04-04,36.77,36.998,36.068,36.117,231329,0
2017-04-05,36.206,36.83,35.91,36.147,361203,0
2017-04-06,36.216,36.404,35.562,36.068,194179,0
2017-04-07,35.948,36.266,35.772,36.156,329140,0
2017-04-10,36.266,36.533,36.038,36.216,173095,0
2017-04-11,36.058,36.538,36.058,36.484,187918,0
2017-04-12,36.474,36.474,35.89,36.137,81210,0
2017-04-13,36.137,36.137,35.652,35.721,133810,0
2017-04-17,35.76,36.137,35.76,35.948,122089,0
2017-04-18,35.919,36.305,35.672,36.276,158899,0
2017-04-19,36.444,36.869,36.444,36.612,108857,0
2017-04-20,36.731,37.077,36.632,37.008,171078,0
2017-04-21,37.008,37.285,36.83,37.147,238470,0
2017-04-24,37.651,38.057,37.399,37.751,274663,0
2017-04-25,37.989,38.235,37.31,37.741,171949,0
2017-04-26,37.781,37.929,37.602,37.81,262540,0
2017-04-27,37.949,38.042,37.661,37.81,173871,0
2017-04-28,37.879,37.966,37.097,37.137,187642,0
2017-05-01,37.385,37.394,36.998,37.265,335725,0
2017-05-02,37.375,37.622,37.097,37.385,329381,0
2017-05-03,37.186,37.473,35.126,35.83,467513,0
2017-05-04,38.612,40.745,37.365,39.473,1012938,0
2017-05-05,39.721,39.721,38.355,38.998,300086,0
2017-05-08,38.879,39.245,38.612,38.839,308510,0
2017-05-09,38.869,39.404,38.771,39.047,271789,0
2017-05-10,38.711,39.36,38.711,39.037,302141,0
2017-05-11,38.959,39.513,38.603,38.869,177231,0
2017-05-12,38.651,39.473,38.375,38.839,251444,0
2017-05-15,38.879,39.513,38.879,39.463,147260,0
2017-05-16,39.434,39.563,38.761,39.463,187217,0
2017-05-17,38.949,39.285,38.651,38.691,170957,0
2017-05-18,38.701,39.245,38.484,38.503,446800,0
2017-05-19,38.405,39.335,38.405,39.087,332475,0
2017-05-22,39.097,39.78,39.097,39.681,199315,0
2017-05-23,39.85,39.949,39.216,39.681,198253,0
2017-05-24,39.761,40.028,39.538,39.879,134131,0
2017-05-25,39.701,40.374,39.691,40.147,189271,0
2017-05-26,40.147,40.147,39.483,39.612,128394,0
2017-05-30,39.651,39.81,39.305,39.563,101584,0
2017-05-31,39.473,39.77,39.147,39.493,263277,0
2017-06-01,39.642,40.8,39.642,40.73,175949,0
2017-06-02,40.79,41.097,40.454,40.682,159419,0
2017-06-05,40.818,41.116,40.689,40.947,109470,0
2017-06-06,40.818,40.858,40.281,40.599,122376,0
2017-06-07,40.788,40.908,39.948,40.898,311706,0
2017-06-08,40.937,41.325,39.599,41.296,224292,0
2017-06-09,41.335,41.733,40.957,41.365,174104,0
2017-06-12,41.266,41.773,41.097,41.465,248670,0
2017-06-13,41.604,42.042,41.221,41.962,207663,0
2017-06-14,41.902,41.922,41.276,41.713,178766,0
2017-06-15,41.236,41.47,40.808,41.037,239086,0
2017-06-16,40.728,40.858,40.211,40.36,504053,0
2017-06-19,40.609,40.758,40.092,40.271,197804,0
2017-06-20,40.132,40.53,39.893,40.132,125983,0
2017-06-21,40.221,40.36,39.863,40.171,143689,0
2017-06-22,40.151,40.34,39.634,40.102,122864,0
2017-06-23,40.132,41.315,40.082,40.888,562558,0
2017-06-26,41.057,41.087,40.37,40.699,82269,0
2017-06-27,40.589,40.997,40.132,40.4,107265,0
2017-06-28,40.549,41.256,40.345,41.196,159299,0
2017-06-29,41.206,41.206,39.972,40.39,120659,0
2017-06-30,40.46,40.798,40.331,40.37,125212,0
2017-07-03,40.45,40.649,40.219,40.49,54454,0
2017-07-05,40.51,40.51,39.981,40.41,169108,0
2017-07-06,40.211,40.51,39.893,40.221,184397,0
2017-07-07,40.42,40.977,40.38,40.927,106037,0
2017-07-10,40.649,41.007,40.38,40.569,99205,0
2017-07-11,40.629,41.136,40.117,40.937,142893,0
2017-07-12,41.186,42.201,41.156,42.141,271390,0
2017-07-13,42.141,42.141,40.072,41.753,156609,0
2017-07-14,41.713,42.081,41.693,42.022,135544,0
2017-07-17,42.022,42.29,41.952,42.032,143258,0
2017-07-18,41.813,41.873,41.216,41.435,130177,0
2017-07-19,41.574,42.648,41.216,41.594,232086,0
2017-07-20,41.534,41.584,40.664,41.116,80148,0
2017-07-21,41.305,41.549,40.679,40.888,116016,0
2017-07-24,40.798,40.888,40.45,40.778,141208,0
2017-07-25,40.908,41.554,40.858,41.544,80657,0
2017-07-26,41.594,42.072,41.594,41.882,79354,0
2017-07-27,42.052,42.251,41.266,41.574,112475,0
2017-07-28,41.435,41.863,40.908,41.345,324612,0
2017-07-31,41.554,41.753,40.818,41.136,123765,0
2017-08-01,41.325,41.614,40.947,41.485,163301,0
2017-08-02,41.495,41.763,40.4,40.53,117890,0
2017-08-03,40.917,40.917,39.485,39.694,254381,0
2017-08-04,39.435,40.082,38.988,39.007,128744,0
2017-08-07,38.868,38.868,37.232,38.5,165775,0
2017-08-08,38.341,38.51,37.824,37.834,176160,0
2017-08-09,37.505,38.172,37.376,37.704,181048,0
2017-08-10,37.446,38.102,37.197,37.306,125212,0
2017-08-11,37.406,37.505,37.018,37.416,171084,0
2017-08-14,37.555,38.231,37.555,38.102,118934,0
2017-08-15,38.112,38.231,37.963,38.052,130553,0
2017-08-16,38.142,38.729,37.804,38.52,154435,0
2017-08-17,38.341,38.749,38.207,38.341,226108,0
2017-08-18,38.042,38.042,37.754,37.824,263492,0
2017-08-21,37.804,38.301,37.704,37.824,99843,0
2017-08-22,38.023,38.236,37.804,38.132,104501,0
2017-08-23,38.023,38.371,37.804,37.873,100620,0
2017-08-24,38.023,38.52,37.814,38.023,83480,0
2017-08-25,38.112,38.291,37.903,38.212,130540,0
2017-08-28,38.45,38.45,37.913,38.023,110579,0
2017-08-29,37.804,38.221,37.804,38.122,90301,0
2017-08-30,38.023,38.371,37.858,38.132,83809,0
2017-08-31,38.212,38.759,38.212,38.51,103739,0
2017-09-01,38.5,38.69,38.42,38.59,65756,0
2017-09-05,38.45,38.87,38,38.19,102073,0
2017-09-06,38.05,38.45,37.96,38.01,156338,0
2017-09-07,38,38.45,37.96,38.18,100857,0
2017-09-08,38.1,38.625,37.895,38.37,95709,0
2017-09-11,38.5,38.96,38.36,38.59,92401,0
2017-09-12,38.73,38.87,38.48,38.62,69564,0
2017-09-13,38.47,38.75,38.28,38.35,104882,0
2017-09-14,38.24,38.3,37.69,37.91,138440,0
2017-09-15,37.75,37.91,37.28,37.44,324352,0
2017-09-18,37.48,38.2,37.48,38.11,221184,0
2017-09-19,38.18,38.5,38.1,38.28,108192,0
2017-09-20,38.22,38.52,37.68,37.73,140190,0
2017-09-21,37.68,38.11,37.37,37.6,131897,0
2017-09-22,37.59,38.1599,37.59,38.1,156962,0
2017-09-25,38.08,38.55,37.75,38.45,145484,0
2017-09-26,38.55,39.09,38.41,39.02,164200,0
2017-09-27,39.2,41.49,39.03,39.71,195623,0
2017-09-28,39.63,40.25,39.43,39.9,153508,0
2017-09-29,39.87,40.18,39.57,40.1,167538,0
2017-10-02,39.9,40.91,39.71,40.91,153656,0
2017-10-03,40.93,41.245,40.135,40.99,129647,0
2017-10-04,41,41.39,40.71,41.03,115041,0
2017-10-05,41.2,41.49,40.94,40.97,102926,0
2017-10-06,40.96,40.99,40.57,40.59,158339,0
2017-10-09,40.58,41.15,40.58,41.02,74123,0
2017-10-10,41.02,41.18,40.85,41.09,70736,0
2017-10-11,40.89,41.14,40.55,40.92,96883,0
2017-10-12,40.82,41.12,40.56,40.77,93513,0
2017-10-13,40.99,41.14,40.6,40.87,95760,0
2017-10-16,40.97,41.155,40.61,40.74,71330,0
2017-10-17,40.68,41.01,40.48,40.6,70940,0
2017-10-18,40.67,41.03,40.64,40.83,120669,0
2017-10-19,40.74,40.96,40.29,40.92,112709,0
2017-10-20,41.22,41.56,40.84,41.16,92973,0
2017-10-23,41.2,41.275,40.88,41,82979,0
2017-10-24,41.15,41.42,40.845,41.04,70104,0
2017-10-25,41.06,41.47,40.89,41.3,119657,0
2017-10-26,41.49,41.68,41.315,41.64,67638,0
2017-10-27,41.8,41.85,41.16,41.7,78624,0
2017-10-30,41.47,41.64,41,41.4,94856,0
2017-10-31,41.47,42.469,41.35,42.34,178660,0
2017-11-01,42.48,42.72,42.055,42.35,147953,0
2017-11-02,43.2,45.19,42.29,44.88,246991,0
2017-11-03,42.86,44.425,42.505,43.68,258758,0
2017-11-06,43.41,44.33,43.25,44.1,78825,0
2017-11-07,44.1,44.26,43.18,43.45,85119,0
2017-11-08,43.28,43.82,43.14,43.78,76754,0
2017-11-09,43.42,43.82,43.25,43.63,65553,0
2017-11-10,43.44,43.935,43.44,43.5,87527,0
