Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.213,16.539,16.098,16.539,261888,0
2005-02-28,16.53,16.673,16.407,16.633,301871,0
2005-03-01,16.633,16.697,16.407,16.697,376559,0
2005-03-02,16.697,16.757,16.565,16.599,246274,0
2005-03-03,16.655,16.772,16.489,16.489,378481,0
2005-03-04,16.489,16.94,16.431,16.823,450647,0
2005-03-07,16.757,16.964,16.757,16.865,184315,0
2005-03-08,16.874,16.874,16.489,16.79,314719,0
2005-03-09,16.757,16.757,16.389,16.389,220941,0
2005-03-10,16.398,16.655,16.389,16.624,446683,0
2005-03-11,16.581,16.697,16.489,16.565,177471,0
2005-03-14,16.489,16.74,16.422,16.74,208694,0
2005-03-15,16.865,16.93,16.53,16.53,171107,0
2005-03-16,16.498,16.599,16.372,16.407,154178,0
2005-03-17,16.407,16.599,16.323,16.482,89578,0
2005-03-18,16.633,16.633,16.365,16.581,462173,0
2005-03-21,16.523,16.539,16.206,16.431,278576,0
2005-03-22,16.381,16.431,16,16.022,221539,0
2005-03-23,16.022,16.064,15.665,15.85,199568,0
2005-03-24,15.921,16.098,15.814,15.905,576966,0
2005-03-28,15.882,16.055,15.814,15.905,298389,0
2005-03-29,15.905,16.022,15.74,15.756,402854,0
2005-03-30,15.865,16.055,15.765,16.046,519806,0
2005-03-31,16.046,16.156,15.797,15.823,1261761,0
2005-04-01,15.85,15.992,15.565,15.641,536501,0
2005-04-04,15.698,15.805,15.615,15.74,440439,0
2005-04-05,15.823,15.833,15.748,15.783,366471,0
2005-04-06,15.805,15.823,15.732,15.732,265608,0
2005-04-07,15.716,15.783,15.581,15.74,259966,0
2005-04-08,15.823,15.823,15.624,15.641,134364,0
2005-04-11,15.708,15.783,15.615,15.649,217342,0
2005-04-12,15.624,15.823,15.515,15.79,351104,0
2005-04-13,15.79,15.913,15.716,15.823,438640,0
2005-04-14,15.765,16.046,15.756,15.814,353263,0
2005-04-15,15.823,15.905,15.708,15.748,378238,0
2005-04-18,15.748,15.897,15.422,15.841,336213,0
2005-04-19,15.882,16.231,15.865,16.163,384242,0
2005-04-20,16.163,16.389,16.046,16.046,367194,0
2005-04-21,16.156,16.365,16.135,16.274,299708,0
2005-04-22,16.274,16.464,16.107,16.365,212414,0
2005-04-25,16.489,16.514,16.181,16.365,138567,0
2005-04-26,16.365,16.44,16.089,16.222,142411,0
2005-04-27,16.222,16.633,16.03,16.323,282659,0
2005-04-28,16.323,16.514,16.007,16.072,349422,0
2005-04-29,16.116,16.365,16.03,16.248,477783,0
2005-05-02,16.372,16.633,16.372,16.523,499394,0
2005-05-03,16.523,16.655,16.489,16.53,371516,0
2005-05-04,16.514,16.705,16.514,16.673,270532,0
2005-05-05,16.673,16.839,16.557,16.673,146854,0
2005-05-06,16.723,16.749,16.523,16.581,202927,0
2005-05-09,16.581,16.688,16.449,16.572,309556,0
2005-05-10,16.572,16.615,16.431,16.473,379078,0
2005-05-11,16.572,16.813,16.415,16.482,544305,0
2005-05-12,16.547,16.856,16.222,16.222,685157,0
2005-05-13,16.274,16.407,15.673,15.783,683232,0
2005-05-16,15.708,15.773,15.624,15.673,690678,0
2005-05-17,15.698,15.873,15.632,15.673,545266,0
2005-05-18,15.765,16.181,15.765,15.865,491473,0
2005-05-19,15.905,16.163,15.905,16.007,313038,0
2005-05-20,15.948,15.948,15.624,15.732,396490,0
2005-05-23,15.797,15.805,15.657,15.724,210854,0
2005-05-24,15.79,15.882,15.698,15.797,209052,0
2005-05-25,15.79,16.231,15.79,16.022,406939,0
2005-05-26,16.107,16.291,16.098,16.135,723459,0
2005-05-27,16.163,16.539,16.163,16.323,354704,0
2005-05-31,16.456,16.731,16.355,16.714,715652,0
2005-06-01,16.723,16.914,16.615,16.772,426753,0
2005-06-02,16.781,16.781,16.572,16.655,456406,0
2005-06-03,16.572,16.765,16.539,16.647,170027,0
2005-06-06,16.53,16.655,16.231,16.241,502880,0
2005-06-07,16.241,16.606,16.206,16.323,414142,0
2005-06-08,16.407,16.74,16.407,16.599,411379,0
2005-06-09,16.639,17.08,16.624,17.031,903693,0
2005-06-10,17.04,17.116,16.94,17.08,189360,0
2005-06-13,17.072,17.258,16.949,17.148,273653,0
2005-06-14,17.157,17.43,17.108,17.355,158861,0
2005-06-15,17.455,17.555,17.099,17.49,484144,0
2005-06-16,17.522,17.624,17.355,17.599,242314,0
2005-06-17,17.663,17.857,17.555,17.663,458693,0
2005-06-20,17.631,17.631,17.381,17.447,472259,0
2005-06-21,17.447,17.631,17.364,17.513,226823,0
2005-06-22,17.522,17.663,17.381,17.572,297669,0
2005-06-23,17.572,17.755,17.273,17.407,305951,0
2005-06-24,17.381,17.447,17.148,17.24,276655,0
2005-06-27,17.231,17.407,17.013,17.064,370556,0
2005-06-28,17.046,17.157,16.99,17.046,396009,0
2005-06-29,17.072,17.116,16.823,17.04,252639,0
2005-06-30,17.099,17.273,17.006,17.031,197165,0
2005-07-01,17.072,17.313,17.054,17.305,144571,0
2005-07-05,17.258,17.631,17.223,17.572,280259,0
2005-07-06,17.555,17.688,17.346,17.364,222743,0
2005-07-07,17.187,17.546,17.08,17.538,198364,0
2005-07-08,17.581,18.029,17.49,18.022,376682,0
2005-07-11,18.022,18.313,17.764,17.886,213255,0
2005-07-12,17.904,17.939,17.581,17.795,731866,0
2005-07-13,18.197,18.405,17.996,18.206,569760,0
2005-07-14,18.329,18.405,17.88,17.922,388805,0
2005-07-15,17.914,18.074,17.788,17.922,113951,0
2005-07-18,17.904,17.956,17.663,17.697,234989,0
2005-07-19,17.748,17.779,17.498,17.498,360346,0
2005-07-20,17.498,17.849,17.498,17.646,256002,0
2005-07-21,17.572,17.788,17.381,17.481,653576,0
2005-07-22,17.538,17.904,17.522,17.771,344139,0
2005-07-25,17.771,17.788,17.49,17.538,547550,0
2005-07-26,17.538,17.788,17.447,17.706,565801,0
2005-07-27,17.706,17.788,17.615,17.688,436118,0
2005-07-28,17.74,18.038,17.688,17.996,324805,0
2005-07-29,18.156,18.239,17.914,18.022,230547,0
2005-08-01,18.156,18.156,17.663,17.688,489431,0
2005-08-02,17.771,18.245,17.771,18.156,396970,0
2005-08-03,18.113,18.239,17.963,18.138,234750,0
2005-08-04,18.113,18.156,17.821,17.914,372236,0
2005-08-05,17.996,17.996,17.624,17.733,460252,0
2005-08-08,17.733,17.821,17.258,17.355,239192,0
2005-08-09,17.472,17.531,17.29,17.374,156581,0
2005-08-10,17.447,17.638,17.24,17.298,228384,0
2005-08-11,17.258,17.886,17.258,17.795,335010,0
2005-08-12,17.804,17.93,17.415,17.795,232589,0
2005-08-15,17.748,17.821,17.472,17.531,317361,0
2005-08-16,17.49,17.49,17.04,17.116,360231,0
2005-08-17,17.139,17.305,17.064,17.099,271974,0
2005-08-18,17.072,17.089,16.89,17.072,322884,0
2005-08-19,17.072,17.072,16.905,17.04,138448,0
2005-08-22,17.064,17.313,17.006,17.264,222743,0
2005-08-23,17.264,17.364,17.006,17.264,163304,0
2005-08-24,17.264,17.779,17.171,17.381,593780,0
2005-08-25,17.398,17.447,17.231,17.313,858186,0
2005-08-26,17.231,17.364,17.031,17.196,305951,0
2005-08-29,17.214,17.29,17.046,17.196,390967,0
2005-08-30,17.196,17.231,17.04,17.157,411739,0
2005-08-31,17.187,17.463,17.031,17.455,168345,0
2005-09-01,17.447,17.615,17.398,17.49,246156,0
2005-09-02,17.49,17.688,17.447,17.555,78651,0
2005-09-06,17.638,17.804,17.472,17.697,402854,0
2005-09-07,17.697,17.706,17.346,17.538,225143,0
2005-09-08,17.447,17.447,17.187,17.305,303552,0
2005-09-09,17.305,17.39,17.223,17.281,389166,0
2005-09-12,17.204,17.374,17.171,17.258,193081,0
2005-09-13,17.157,17.298,17.006,17.08,243993,0
2005-09-14,17.072,17.139,16.957,17.054,369235,0
2005-09-15,17.072,17.116,16.99,17.031,178793,0
2005-09-16,16.99,17.139,16.99,17.072,444160,0
2005-09-19,17.072,17.122,16.972,16.99,284220,0
2005-09-20,17.054,17.24,16.99,16.999,253002,0
2005-09-21,16.949,16.99,16.589,16.655,387488,0
2005-09-22,16.615,16.74,16.456,16.697,193447,0
2005-09-23,16.655,16.905,16.565,16.865,404413,0
2005-09-26,16.964,17.157,16.957,17.031,411023,0
2005-09-27,16.981,17.29,16.93,17.157,351943,0
2005-09-28,17.139,17.231,16.89,17.122,290104,0
2005-09-29,17.099,17.615,16.957,17.538,220699,0
2005-09-30,17.49,17.513,17.089,17.364,176032,0
2005-10-03,17.298,17.321,16.99,17.281,248318,0
2005-10-04,17.49,18.672,17.49,17.904,1260321,0
2005-10-05,17.866,18.113,17.498,17.555,654894,0
2005-10-06,18.113,18.364,17.421,17.866,1377991,0
2005-10-07,17.904,18.531,17.904,18.488,828402,0
2005-10-10,18.488,18.531,18.156,18.245,473101,0
2005-10-11,18.321,18.437,17.866,17.99,372477,0
2005-10-12,17.904,17.982,17.364,17.481,375239,0
2005-10-13,17.463,17.531,17.064,17.223,283261,0
2005-10-14,17.44,17.44,17.072,17.223,421348,0
2005-10-17,17.24,17.398,17.196,17.298,336332,0
2005-10-18,17.364,17.624,17.108,17.139,456770,0
2005-10-19,17.116,17.249,16.847,17.249,420868,0
2005-10-20,17.196,17.214,16.714,16.898,254322,0
2005-10-21,16.905,17.281,16.905,17.148,218538,0
2005-10-24,17.223,18.004,17.223,17.914,384723,0
2005-10-25,17.849,17.93,17.654,17.88,654538,0
2005-10-26,17.821,18.105,17.663,17.939,614430,0
2005-10-27,17.904,18.038,17.904,18.038,741108,0
2005-10-28,18.038,18.321,17.99,18.28,652372,0
2005-10-31,18.28,18.321,17.872,18.029,1734017,0
2005-11-01,18.074,18.09,17.447,17.59,558113,0
2005-11-02,17.679,17.788,17.44,17.638,678909,0
2005-11-03,18.239,18.28,17.646,17.724,839334,0
2005-11-04,17.733,17.733,17.39,17.481,998432,0
2005-11-07,17.49,17.631,17.355,17.472,436719,0
2005-11-08,17.407,17.572,17.313,17.472,553549,0
2005-11-09,17.49,17.654,17.421,17.498,266930,0
2005-11-10,17.505,17.679,17.305,17.631,292506,0
2005-11-11,17.599,17.606,17.364,17.407,191638,0
2005-11-14,17.415,17.564,17.364,17.531,448603,0
2005-11-15,17.49,17.646,17.447,17.572,530374,0
2005-11-16,17.564,17.615,17.355,17.463,248917,0
2005-11-17,17.572,17.831,17.572,17.804,385445,0
2005-11-18,17.904,17.948,17.522,17.872,302474,0
2005-11-21,17.886,18.113,17.733,18.09,151056,0
2005-11-22,18.046,18.046,17.74,17.972,210734,0
2005-11-23,17.948,18.013,17.88,17.939,164626,0
2005-11-25,17.948,18.004,17.866,17.982,46830,0
2005-11-28,17.99,17.99,17.74,17.904,259362,0
2005-11-29,17.99,18.206,17.895,18.065,680471,0
2005-11-30,18.113,18.128,17.948,18.013,284940,0
2005-12-01,18.074,18.321,17.99,18.172,498795,0
2005-12-02,18.029,18.296,17.99,18.206,265249,0
2005-12-05,18.113,18.119,17.948,18.065,337171,0
2005-12-06,18.113,18.156,17.886,17.922,307152,0
2005-12-07,17.982,17.982,17.646,17.849,409580,0
2005-12-08,17.895,18.013,17.779,17.948,386044,0
2005-12-09,17.922,18.147,17.724,18.056,221539,0
2005-12-12,18.105,18.172,18.004,18.038,222023,0
2005-12-13,17.99,18.206,17.821,18.004,384963,0
2005-12-14,18.029,18.321,17.88,17.956,553672,0
2005-12-15,17.956,17.99,17.706,17.779,512843,0
2005-12-16,17.804,17.996,17.564,17.615,600381,0
2005-12-19,17.615,17.615,17.171,17.321,388686,0
2005-12-20,17.364,17.788,17.355,17.638,210613,0
2005-12-21,17.679,17.716,17.249,17.346,219139,0
2005-12-22,17.346,17.654,17.204,17.631,162224,0
2005-12-23,17.697,17.74,17.631,17.671,110227,0
2005-12-27,17.716,17.788,17.663,17.748,280858,0
2005-12-28,17.779,17.872,17.615,17.638,178434,0
2005-12-29,17.638,17.638,17.498,17.538,134243,0
2005-12-30,17.49,17.599,17.196,17.522,255161,0
2006-01-03,17.654,17.688,17.273,17.615,411502,0
2006-01-04,17.555,17.663,17.346,17.407,294667,0
2006-01-05,17.415,17.415,17.122,17.24,384603,0
2006-01-06,17.24,17.455,17.181,17.44,202208,0
2006-01-09,17.447,17.88,17.447,17.788,480184,0
2006-01-10,17.697,18.105,17.646,18.056,344979,0
2006-01-11,18.074,18.074,17.615,17.948,189602,0
2006-01-12,17.948,18.065,17.615,17.638,249638,0
2006-01-13,17.624,17.679,17.513,17.606,168587,0
2006-01-17,17.481,17.599,17.313,17.572,213375,0
2006-01-18,17.447,17.615,17.281,17.421,361667,0
2006-01-19,17.43,17.49,17.305,17.421,304396,0
2006-01-20,17.421,17.421,17.099,17.171,321444,0
2006-01-23,17.171,17.407,17.139,17.398,231386,0
2006-01-24,17.49,17.59,17.39,17.513,237869,0
2006-01-25,17.513,17.513,16.949,17.072,431432,0
2006-01-26,17.196,17.273,17.072,17.204,298986,0
2006-01-27,17.187,17.338,16.957,17.022,469495,0
2006-01-30,17.013,17.187,16.99,17.064,262007,0
2006-01-31,16.99,17.187,16.957,17.054,233069,0
2006-02-01,17.054,17.264,16.999,17.204,182516,0
2006-02-02,17.214,17.33,16.772,16.94,323608,0
2006-02-03,16.94,17.006,16.688,16.914,194047,0
2006-02-06,16.905,17.13,16.865,16.99,219261,0
2006-02-07,17.006,17.072,16.798,16.914,201967,0
2006-02-08,16.99,17.099,16.856,17.022,508761,0
2006-02-09,17.089,17.187,16.972,17.08,149736,0
2006-02-10,17.04,17.139,16.922,16.957,129322,0
2006-02-13,16.949,17.099,16.839,16.93,90657,0
2006-02-14,16.99,17.139,16.882,17.006,157539,0
2006-02-15,17.006,17.108,16.772,16.93,169308,0
2006-02-16,16.949,17.139,16.714,16.905,236070,0
2006-02-17,16.135,17.163,16.135,17.013,227665,0
2006-02-21,16.981,17.214,16.94,17.187,250480,0
2006-02-22,17.223,17.455,17.046,17.421,226823,0
2006-02-23,17.157,17.407,16.949,17.305,155977,0
2006-02-24,17.374,17.564,17.281,17.313,190803,0
2006-02-27,17.249,17.415,17.187,17.204,202087,0
2006-02-28,17.214,17.264,16.964,17.031,494592,0
2006-03-01,17.013,17.08,16.89,17.064,152256,0
2006-03-02,17.04,17.099,16.94,17.064,215538,0
2006-03-03,17.064,17.364,16.999,17.116,215056,0
2006-03-06,16.34,17.054,16.34,16.898,329849,0
2006-03-07,16.865,16.89,16.539,16.572,340538,0
2006-03-08,16.53,16.688,16.299,16.489,306916,0
2006-03-09,16.498,16.655,16.372,16.473,261403,0
2006-03-10,16.464,16.749,16.407,16.673,122358,0
2006-03-13,17.08,17.08,16.422,16.489,270892,0
2006-03-14,16.449,16.705,16.332,16.464,289024,0
2006-03-15,16.473,16.647,16.305,16.581,207732,0
2006-03-16,16.53,16.581,16.407,16.482,222261,0
2006-03-17,16.489,16.514,16.231,16.248,743991,0
2006-03-20,16.241,16.332,16.181,16.265,391448,0
2006-03-21,16.257,16.332,16.206,16.248,304994,0
2006-03-22,16.248,16.449,16.156,16.241,268010,0
2006-03-23,16.198,16.265,16.141,16.265,378238,0
2006-03-24,16.248,16.281,16.156,16.172,354345,0
2006-03-27,16.149,16.156,15.992,16.022,212414,0
2006-03-28,15.992,16.03,15.873,15.873,388085,0
2006-03-29,16.291,16.291,15.865,16,335375,0
2006-03-30,15.992,16.072,15.897,15.974,359510,0
2006-03-31,15.974,15.974,15.657,15.858,585488,0
2006-04-03,15.823,15.882,15.797,15.833,880397,0
2006-04-04,15.833,16.022,15.805,15.974,356868,0
2006-04-05,15.974,16.141,15.913,16,362868,0
2006-04-06,16,16.007,15.805,15.823,313636,0
2006-04-07,15.873,15.905,15.698,15.79,326966,0
2006-04-10,15.773,15.891,15.409,15.446,470937,0
2006-04-11,15.509,15.54,15.251,15.297,431194,0
2006-04-12,15.297,15.367,15.206,15.241,303072,0
2006-04-13,15.164,15.357,15.115,15.206,316400,0
2006-04-17,15.198,15.266,15.124,15.19,277016,0
2006-04-18,15.164,15.417,15.164,15.409,809074,0
2006-04-19,15.446,15.574,15.409,15.574,303793,0
2006-04-20,15.515,15.641,15.367,15.532,170986,0
2006-04-21,15.698,15.698,15.438,15.548,215656,0
2006-04-24,15.532,15.548,15.331,15.524,218416,0
2006-04-25,15.491,15.524,15.367,15.446,192365,0
2006-04-26,15.473,15.597,15.274,15.283,464693,0
2006-04-27,15.409,15.93,15.391,15.805,458329,0
2006-04-28,16.03,16.498,15.948,16.449,864792,0
2006-05-01,16.407,16.464,16.248,16.274,481507,0
2006-05-02,16.274,16.281,16.072,16.198,354826,0
2006-05-03,16.198,16.241,16.072,16.156,443441,0
2006-05-04,16.163,16.257,16.116,16.231,182876,0
2006-05-05,16.323,16.422,16.291,16.291,195001,0
2006-05-08,16.291,16.381,16.098,16.156,664861,0
2006-05-09,16.141,16.206,16.141,16.163,519571,0
2006-05-10,16.156,16.349,16.156,16.248,176869,0
2006-05-11,16.172,16.206,16.016,16.016,228265,0
2006-05-12,15.948,16.055,15.85,16.03,529295,0
2006-05-15,16.022,16.064,15.814,15.992,241114,0
2006-05-16,15.957,16.007,15.805,15.921,152133,0
2006-05-17,15.765,15.974,15.606,15.765,249638,0
2006-05-18,15.765,15.957,15.606,15.805,130403,0
2006-05-19,15.814,15.882,15.54,15.79,331529,0
2006-05-22,15.74,15.85,15.5,15.624,397215,0
2006-05-23,15.74,15.833,15.515,15.54,595698,0
2006-05-24,15.491,15.921,15.432,15.858,309917,0
2006-05-25,15.948,16.089,15.833,16.081,141572,0
2006-05-26,16.198,16.213,15.992,16.116,120674,0
2006-05-30,16.089,16.107,15.765,15.865,260086,0
2006-05-31,15.905,16.116,15.841,16.055,246996,0
2006-06-01,16.055,16.498,15.957,16.489,311598,0
2006-06-02,16.655,16.964,16.547,16.765,416545,0
2006-06-05,16.655,16.664,16.323,16.482,275816,0
2006-06-06,16.482,16.606,16.081,16.581,371635,0
2006-06-07,16.589,16.823,16.506,16.581,479584,0
2006-06-08,16.489,16.781,16.332,16.714,263687,0
2006-06-09,16.714,16.847,16.498,16.714,199924,0
2006-06-12,16.714,16.823,16.581,16.639,137607,0
2006-06-13,16.547,16.664,16.213,16.222,351703,0
2006-06-14,16.149,16.149,15.865,16.055,260086,0
2006-06-15,16.135,16.149,16.039,16.039,332131,0
2006-06-16,16.03,16.281,15.85,16.141,983304,0
2006-06-19,16.156,16.163,15.858,15.905,127400,0
2006-06-20,15.905,15.974,15.698,15.783,221539,0
2006-06-21,15.708,15.939,15.673,15.905,186479,0
2006-06-22,15.823,15.93,15.708,15.913,188880,0
2006-06-23,15.823,16.03,15.74,15.957,356625,0
2006-06-26,16.03,16.332,16.016,16.305,276055,0
2006-06-27,16.323,16.615,16.213,16.355,524975,0
2006-06-28,16.407,16.615,16.299,16.557,332253,0
2006-06-29,16.655,16.823,16.489,16.798,223218,0
2006-06-30,16.865,16.914,16.53,16.79,321083,0
2006-07-03,16.723,17.022,16.581,17.022,122239,0
2006-07-05,16.99,17.08,16.823,17.08,301032,0
2006-07-06,17.49,17.49,16.882,17.046,176032,0
2006-07-07,16.964,17.305,16.94,17.249,587176,0
2006-07-10,17.187,17.498,17.181,17.463,716374,0
2006-07-11,17.381,17.654,17.321,17.572,266689,0
2006-07-12,17.606,17.638,17.39,17.415,401054,0
2006-07-13,17.321,17.531,17.163,17.187,182634,0
2006-07-14,17.187,17.33,16.981,17.24,187919,0
2006-07-17,17.231,17.455,17.157,17.273,246637,0
2006-07-18,17.321,17.59,17.171,17.546,334052,0
2006-07-19,17.546,17.956,17.531,17.939,301512,0
2006-07-20,17.99,18.065,17.866,17.88,341374,0
2006-07-21,17.88,18.09,17.748,18.038,234989,0
2006-07-24,18.156,18.531,18.156,18.471,706166,0
2006-07-25,18.405,18.488,18.164,18.271,651054,0
2006-07-26,18.271,18.364,18.138,18.254,483664,0
2006-07-27,18.321,18.372,18.239,18.254,206891,0
2006-07-28,18.305,18.437,18.239,18.389,245673,0
2006-07-31,18.321,18.397,18.074,18.254,187201,0
2006-08-01,18.18,18.355,18.082,18.296,135447,0
2006-08-02,18.28,18.447,18.232,18.364,96543,0
2006-08-03,18.372,18.496,18.206,18.405,182154,0
2006-08-04,18.223,18.863,18.223,18.655,317842,0
2006-08-07,18.573,18.663,18.447,18.597,311480,0
2006-08-08,18.605,18.813,18.573,18.573,309436,0
2006-08-09,18.655,18.754,18.522,18.629,458574,0
2006-08-10,18.531,18.681,18.422,18.621,336692,0
2006-08-11,18.531,18.714,18.447,18.655,183837,0
2006-08-14,18.723,18.796,18.597,18.663,200047,0
2006-08-15,18.822,18.93,18.737,18.871,211335,0
2006-08-16,18.987,18.987,18.788,18.904,200646,0
2006-08-17,18.78,18.822,18.48,18.822,190323,0
2006-08-18,18.863,19.071,18.78,19.04,180113,0
2006-08-21,18.93,18.972,18.839,18.946,168944,0
2006-08-22,18.972,19.237,18.955,19.156,250601,0
2006-08-23,19.156,19.179,18.697,18.796,172790,0
2006-08-24,18.805,19.054,18.788,19.004,174109,0
2006-08-25,18.946,19.095,18.904,19.047,120076,0
2006-08-28,19.047,19.237,18.321,19.121,350622,0
2006-08-29,19.147,19.403,19.13,19.396,352424,0
2006-08-30,19.489,19.689,19.403,19.671,216737,0
2006-08-31,19.713,20.045,19.713,19.913,256966,0
2006-09-01,19.92,19.92,19.629,19.654,142293,0
2006-09-05,19.654,19.737,19.588,19.663,297189,0
2006-09-06,19.53,19.722,19.436,19.537,196685,0
2006-09-07,19.455,19.521,19.229,19.28,885442,0
2006-09-08,19.245,19.363,19.171,19.245,266689,0
2006-09-11,19.221,19.237,18.987,19.138,217698,0
2006-09-12,19.196,19.339,19.156,19.272,187679,0
2006-09-13,19.28,19.32,18.995,19.255,660779,0
2006-09-14,19.196,19.372,19.147,19.237,254081,0
2006-09-15,19.363,19.604,19.163,19.389,450525,0
2006-09-18,19.287,19.403,19.237,19.272,181675,0
2006-09-19,19.372,19.497,19.237,19.356,438515,0
2006-09-20,19.489,19.823,19.436,19.645,565680,0
2006-09-21,19.695,19.84,19.513,19.588,191040,0
2006-09-22,19.53,19.621,19.237,19.396,154659,0
2006-09-25,19.396,19.722,19.347,19.552,288062,0
2006-09-26,19.571,19.729,19.537,19.635,178673,0
2006-09-27,19.635,19.869,19.596,19.861,176991,0
2006-09-28,19.713,19.713,19.287,19.32,635921,0
2006-09-29,19.205,19.255,18.463,18.605,618514,0
2006-10-02,18.573,18.788,18.455,18.714,590539,0
2006-10-03,18.613,18.839,18.531,18.655,949445,0
2006-10-04,18.573,18.744,18.564,18.655,434077,0
2006-10-05,18.672,18.871,18.655,18.805,329011,0
2006-10-06,18.813,18.904,18.714,18.78,225503,0
2006-10-09,18.813,18.813,18.587,18.697,174590,0
2006-10-10,18.647,18.737,18.496,18.587,166306,0
2006-10-11,18.587,18.737,18.471,18.629,235231,0
2006-10-12,18.714,18.987,18.663,18.946,185878,0
2006-10-13,18.987,19.04,18.847,18.904,245558,0
2006-10-16,18.904,19.054,18.896,19.022,210613,0
2006-10-17,18.88,19.071,18.863,19.054,254560,0
2006-10-18,19.156,19.205,18.963,18.979,396251,0
2006-10-19,18.987,19.112,18.839,18.972,237869,0
2006-10-20,19.031,19.031,18.839,18.847,266330,0
2006-10-23,18.737,19.214,18.737,19.171,262728,0
2006-10-24,19.04,19.272,19.04,19.229,193562,0
2006-10-25,19.229,19.497,19.229,19.455,234627,0
2006-10-26,19.53,19.737,19.264,19.645,243276,0
2006-10-27,19.571,19.621,19.356,19.403,213134,0
2006-10-30,19.28,19.571,19.272,19.489,195245,0
2006-10-31,19.446,19.471,19.221,19.455,394452,0
2006-11-01,19.455,19.635,19.396,19.48,260324,0
2006-11-02,19.28,19.339,18.979,19.004,286261,0
2006-11-03,19.071,19.221,18.855,19.163,190202,0
2006-11-06,19.28,19.363,19.171,19.295,209176,0
2006-11-07,19.264,19.489,19.264,19.304,239192,0
2006-11-08,19.205,19.77,19.205,19.579,198967,0
2006-11-09,19.579,19.761,19.412,19.704,267409,0
2006-11-10,19.704,19.848,19.681,19.778,199204,0
2006-11-13,19.737,19.956,19.695,19.894,95100,0
2006-11-14,19.886,20.172,19.831,20.165,156459,0
2006-11-15,20.177,20.177,20.004,20.029,179155,0
2006-11-16,20.095,20.156,19.963,20.053,363111,0
2006-11-17,20.053,20.111,19.831,19.979,320844,0
2006-11-20,19.979,20.172,19.938,20.156,144094,0
2006-11-21,20.129,20.129,19.929,19.956,155497,0
2006-11-22,19.988,20.062,19.853,19.938,82493,0
2006-11-24,19.823,20.177,19.745,20.012,80572,0
2006-11-27,19.913,19.963,19.796,19.831,213617,0
2006-11-28,19.778,20.36,19.778,20.305,243276,0
2006-11-29,20.36,20.737,20.297,20.687,200406,0
2006-11-30,20.737,20.861,20.554,20.687,217219,0
2006-12-01,20.696,20.812,20.413,20.562,160542,0
2006-12-04,20.537,20.852,20.528,20.779,233549,0
2006-12-05,20.788,20.819,20.572,20.606,275816,0
2006-12-06,20.596,20.737,20.403,20.413,270052,0
2006-12-07,20.463,20.596,20.289,20.323,460132,0
2006-12-08,20.253,20.477,20.172,20.281,387004,0
2006-12-11,20.236,20.421,20.236,20.395,1502874,0
2006-12-12,20.403,20.654,20.403,20.528,316642,0
2006-12-13,20.588,20.703,20.51,20.572,318561,0
2006-12-14,20.645,20.852,20.645,20.746,214575,0
2006-12-15,20.754,20.835,20.703,20.737,337650,0
2006-12-18,20.721,20.721,20.263,20.314,190323,0
2006-12-19,20.236,20.562,20.236,20.43,242794,0
2006-12-20,20.456,20.528,20.36,20.403,273653,0
2006-12-21,20.413,20.572,20.177,20.281,191638,0
2006-12-22,20.305,20.463,20.194,20.36,168345,0
2006-12-26,20.36,20.572,20.36,20.477,233907,0
2006-12-27,20.528,20.721,20.503,20.669,199810,0
2006-12-28,20.687,20.762,20.596,20.596,125961,0
2006-12-29,20.645,20.654,20.244,20.297,137248,0
2007-01-03,20.403,20.572,20.263,20.477,248556,0
2007-01-04,20.447,20.477,20.227,20.351,213134,0
2007-01-05,19.695,20.281,19.695,19.848,170150,0
2007-01-08,19.778,19.963,19.689,19.84,221660,0
2007-01-09,19.823,19.903,19.729,19.84,382083,0
2007-01-10,19.778,19.92,19.745,19.814,340297,0
2007-01-11,19.861,20.104,19.412,19.903,224064,0
2007-01-12,19.929,19.988,19.778,19.823,144693,0
2007-01-16,19.903,19.996,19.654,19.681,250359,0
2007-01-17,19.579,19.796,19.579,19.681,201967,0
2007-01-18,19.613,19.629,19.363,19.372,332851,0
2007-01-19,19.403,19.571,19.28,19.562,333450,0
2007-01-22,19.53,19.629,19.463,19.53,152015,0
2007-01-23,19.489,19.903,19.48,19.778,379561,0
2007-01-24,19.877,20.037,19.787,19.996,144333,0
2007-01-25,19.971,20.053,19.704,19.814,182154,0
2007-01-26,19.814,19.979,19.713,19.929,89578,0
2007-01-29,19.913,20.053,19.848,19.988,136404,0
2007-01-30,20.029,20.236,19.971,20.194,284220,0
2007-01-31,20.111,20.413,20.021,20.236,149494,0
2007-02-01,20.281,20.342,20.12,20.253,167867,0
2007-02-02,20.263,20.297,20.111,20.22,249518,0
2007-02-05,20.194,20.305,20.095,20.263,305714,0
2007-02-06,20.314,20.477,20.281,20.395,230664,0
2007-02-07,20.395,20.503,20.272,20.456,322644,0
2007-02-08,20.379,20.661,20.36,20.579,212654,0
2007-02-09,20.696,20.779,20.503,20.51,249760,0
2007-02-12,20.572,20.588,20.403,20.47,84905,0
2007-02-13,20.486,20.737,20.336,20.737,196962,0
2007-02-14,20.721,20.788,20.645,20.678,154450,0
2007-02-15,20.687,20.687,20.328,20.342,208812,0
2007-02-16,20.351,20.486,20.156,20.463,138208,0
2007-02-20,20.403,20.746,20.156,20.687,117074,0
2007-02-21,20.613,20.796,20.554,20.737,108069,0
2007-02-22,20.721,20.754,20.403,20.413,171589,0
2007-02-23,20.323,20.495,20.172,20.263,147215,0
2007-02-26,20.47,20.661,20.227,20.289,348743,0
2007-02-27,20.111,20.342,19.635,19.663,502035,0
2007-02-28,19.654,19.996,19.48,19.588,539501,0
2007-03-01,19.571,19.894,19.506,19.596,580562,0
2007-03-02,19.53,19.796,19.419,19.537,508281,0
2007-03-05,19.363,19.629,19.112,19.112,583330,0
2007-03-06,19.329,19.84,19.205,19.796,449086,0
2007-03-07,19.737,19.823,19.562,19.663,291907,0
2007-03-08,19.778,19.894,19.663,19.729,359988,0
2007-03-09,19.823,19.963,19.77,19.963,291663,0
2007-03-12,19.848,20.21,19.848,20.21,322644,0
2007-03-13,20.104,20.328,19.963,20.165,531457,0
2007-03-14,20.129,20.596,20.129,20.572,758519,0
2007-03-15,20.572,20.819,20.503,20.819,380520,0
2007-03-16,20.819,20.819,20.503,20.687,674106,0
2007-03-19,20.827,21.164,20.779,20.96,448243,0
2007-03-20,20.944,21.263,20.852,21.263,434920,0
2007-03-21,21.254,21.662,21.155,21.604,604944,0
2007-03-22,21.604,21.913,21.502,21.861,730183,0
2007-03-23,21.904,22.169,21.827,22.146,572524,0
2007-03-26,22.103,22.52,22.103,22.369,679032,0
2007-03-27,22.245,22.434,22.162,22.302,507084,0
2007-03-28,22.178,22.469,22.053,22.42,803190,0
2007-03-29,22.529,22.586,22.379,22.52,670384,0
2007-03-30,22.529,22.688,21.878,21.944,764766,0
2007-04-02,22.02,22.52,21.944,22.361,865269,0
2007-04-03,22.404,22.493,22.128,22.153,614909,0
2007-04-04,22.169,22.569,21.87,21.944,1019930,0
2007-04-05,21.904,21.994,21.835,21.852,372236,0
2007-04-09,21.913,22.193,21.896,22.146,488469,0
2007-04-10,22.146,22.293,22.06,22.286,377638,0
2007-04-11,22.286,22.319,22.011,22.119,393369,0
2007-04-12,22.103,22.111,21.852,21.968,296346,0
2007-04-13,21.952,22.02,21.812,22.02,637605,0
2007-04-16,22.146,23.136,22.119,22.369,254202,0
2007-04-17,22.344,22.451,22.245,22.369,290998,0
2007-04-18,22.278,22.379,22.128,22.278,247476,0
2007-04-19,22.136,22.169,21.952,22.003,257803,0
2007-04-20,22.236,22.538,22.21,22.511,444882,0
2007-04-23,22.529,22.592,22.02,22.484,203406,0
2007-04-24,22.484,22.493,21.977,22.434,260803,0
2007-04-25,22.529,22.586,22.219,22.529,233309,0
2007-04-26,22.484,22.511,22.236,22.443,388085,0
2007-04-27,22.369,22.369,22.06,22.178,164986,0
2007-04-30,22.193,22.52,21.928,21.986,468177,0
2007-05-01,22.319,22.826,22.128,22.819,741351,0
2007-05-02,22.785,22.926,22.327,22.609,498313,0
2007-05-03,22.697,23.075,22.254,23.012,536259,0
2007-05-04,23.112,23.121,22.727,22.935,235350,0
2007-05-07,22.909,23.209,22.909,23.161,226465,0
2007-05-08,23.093,23.093,22.626,22.777,198726,0
2007-05-09,22.777,23.112,22.669,22.978,463132,0
2007-05-10,22.869,22.987,22.654,22.761,357589,0
2007-05-11,22.777,22.996,22.702,22.903,214818,0
2007-05-14,22.917,22.969,22.751,22.826,264768,0
2007-05-15,22.761,23.185,22.736,22.926,402373,0
2007-05-16,22.951,23.477,22.951,23.303,577924,0
2007-05-17,23.335,23.344,23.027,23.043,619955,0
2007-05-18,23.043,23.093,22.86,23.036,265368,0
2007-05-21,22.978,23.344,22.978,23.236,339453,0
2007-05-22,23.168,23.243,22.845,23.005,609867,0
2007-05-23,22.996,23.058,22.569,22.602,413302,0
2007-05-24,22.561,22.561,21.527,21.643,588495,0
2007-05-25,21.795,21.96,21.454,21.736,313636,0
2007-05-29,22.434,22.434,21.778,21.944,199086,0
2007-05-30,21.82,22.461,21.77,22.461,428073,0
2007-05-31,23.145,23.145,22.511,22.661,804149,0
2007-06-01,22.826,22.996,22.578,22.761,778691,0
2007-06-04,22.644,22.702,22.502,22.609,337285,0
2007-06-05,22.493,22.502,21.904,22.029,324444,0
2007-06-06,21.904,21.904,21.536,21.669,338973,0
2007-06-07,21.571,21.604,20.944,20.952,698841,0
2007-06-08,20.944,21.278,20.913,21.218,365034,0
2007-06-11,21.155,21.445,21.12,21.345,180475,0
2007-06-12,21.194,21.272,20.861,20.944,301871,0
2007-06-13,21.103,21.436,21.103,21.403,279538,0
2007-06-14,21.378,21.627,21.245,21.369,264889,0
2007-06-15,21.736,21.852,21.42,21.604,494114,0
2007-06-18,21.619,21.678,21.138,21.164,274010,0
2007-06-19,21.068,21.12,20.613,21.054,537576,0
2007-06-20,21.155,21.354,20.762,20.771,499518,0
2007-06-21,20.661,20.88,20.562,20.843,247716,0
2007-06-22,20.819,20.87,20.495,20.579,526773,0
2007-06-25,20.495,20.827,20.379,20.519,245195,0
2007-06-26,20.661,20.721,20.387,20.403,448365,0
2007-06-27,20.413,20.721,20.053,20.687,311716,0
2007-06-28,20.661,20.995,20.627,20.696,256721,0
2007-06-29,20.812,20.812,20.447,20.456,309795,0
2007-07-02,20.588,20.779,20.486,20.779,329249,0
2007-07-03,20.819,20.861,20.606,20.669,87777,0
2007-07-05,20.645,20.788,20.351,20.737,304034,0
2007-07-06,20.696,20.986,20.619,20.937,340656,0
2007-07-09,20.905,21.004,20.788,20.827,214936,0
2007-07-10,20.654,20.913,20.572,20.572,247597,0
2007-07-11,20.554,20.779,20.537,20.771,172068,0
2007-07-12,20.87,21.062,20.796,20.986,206411,0
2007-07-13,20.905,21.155,20.852,20.986,358667,0
2007-07-16,20.88,20.986,20.696,20.703,311480,0
2007-07-17,20.669,21.031,20.669,20.803,265249,0
2007-07-18,20.678,20.87,20.588,20.827,166908,0
2007-07-19,20.669,21.303,20.669,21.169,323725,0
2007-07-20,21.12,21.12,20.754,20.803,356868,0
2007-07-23,20.897,21.031,20.87,20.88,296471,0
2007-07-24,20.562,20.995,20.12,20.194,370795,0
2007-07-25,20.328,20.387,19.645,20.263,534700,0
2007-07-26,19.903,20.186,19.28,19.877,570482,0
2007-07-27,19.745,20.004,19.245,19.245,487869,0
2007-07-30,19.121,19.689,18.972,19.579,479823,0
2007-07-31,19.737,19.903,19.363,19.38,318080,0
2007-08-01,19.356,20.012,19.295,19.948,399491,0
2007-08-02,19.737,19.778,18.78,19.704,1091730,0
2007-08-03,19.654,19.848,18.762,18.914,957366,0
2007-08-06,18.723,19.544,18.338,19.237,766803,0
2007-08-07,19.071,19.645,18.896,19.621,608907,0
2007-08-08,19.861,19.913,18.955,19.188,1151291,0
2007-08-09,18.488,18.979,17.581,18.754,1632435,0
2007-08-10,18.405,19.787,18.355,18.681,784099,0
2007-08-13,19.004,19.613,18.637,18.705,420988,0
2007-08-14,18.714,18.904,18.539,18.546,207372,0
2007-08-15,18.555,19.121,18.138,18.223,379561,0
2007-08-16,18.214,18.822,17.29,18.655,1382435,0
2007-08-17,18.647,19.513,18.305,18.914,689236,0
2007-08-20,18.955,19.121,18.613,19.004,240394,0
2007-08-21,19.112,19.412,18.714,18.904,460013,0
2007-08-22,19.063,19.264,18.605,18.754,453766,0
2007-08-23,18.88,19.403,18.714,19.13,535057,0
2007-08-24,19.179,19.446,19.13,19.419,233189,0
2007-08-27,19.32,19.471,18.914,18.972,183958,0
2007-08-28,18.822,19.063,18.647,18.647,210011,0
2007-08-29,18.705,18.914,18.647,18.796,217938,0
2007-08-30,18.573,19.063,18.573,18.762,198726,0
2007-08-31,19.013,19.054,18.455,18.587,365752,0
2007-09-04,18.48,19.031,18.414,18.855,245916,0
2007-09-05,18.697,18.979,18.637,18.896,333091,0
2007-09-06,18.922,19.138,18.839,19.138,401416,0
2007-09-07,18.88,19.196,18.737,19.04,602905,0
2007-09-10,19.196,19.389,19.022,19.272,371876,0
2007-09-11,19.339,19.446,18.955,19.339,348100,0
2007-09-12,19.304,19.396,19.13,19.163,322166,0
2007-09-13,19.255,19.363,18.955,19.156,579368,0
2007-09-14,18.995,19.312,18.813,19.196,196685,0
2007-09-17,19.079,19.179,18.855,18.987,601822,0
2007-09-18,19.054,19.695,19.013,19.446,423989,0
2007-09-19,19.645,19.948,19.489,19.853,287822,0
2007-09-20,19.796,19.814,19.347,19.446,130165,0
2007-09-21,19.446,19.761,19.295,19.571,349782,0
2007-09-24,19.654,19.751,19.32,19.389,189479,0
2007-09-25,19.245,19.347,19.104,19.245,282538,0
2007-09-26,19.339,19.695,19.304,19.579,411861,0
2007-09-27,19.629,19.713,19.389,19.521,567119,0
2007-09-28,19.521,19.588,19.237,19.264,231386,0
2007-10-01,19.205,19.722,19.179,19.722,191520,0
2007-10-02,19.745,20.104,19.722,19.894,309675,0
2007-10-03,19.778,20.104,19.722,20.004,250960,0
2007-10-04,20.045,20.336,20.021,20.203,575042,0
2007-10-05,20.413,20.627,20.272,20.588,552231,0
2007-10-08,20.579,20.703,20.253,20.323,494833,0
2007-10-09,20.336,20.645,20.22,20.562,356745,0
2007-10-10,20.447,20.463,20.012,20.12,214575,0
2007-10-11,20.156,20.272,20.029,20.139,397695,0
2007-10-12,20.129,20.486,20.045,20.463,157539,0
2007-10-15,20.51,20.654,20.012,20.053,330686,0
2007-10-16,20.037,20.263,19.787,19.787,485709,0
2007-10-17,19.996,19.996,19.221,19.389,420143,0
2007-10-18,19.428,19.84,19.329,19.579,375597,0
2007-10-19,19.53,19.53,18.788,18.788,484866,0
2007-10-22,18.597,19.552,18.546,19.497,480184,0
2007-10-23,19.671,19.729,19.079,19.295,281698,0
2007-10-24,19.205,19.264,18.896,19.112,400573,0
2007-10-25,19.179,19.571,19.087,19.537,287703,0
2007-10-26,19.77,20.037,19.579,19.84,216496,0
2007-10-29,19.903,20.07,19.588,19.713,259486,0
2007-10-30,19.663,19.894,19.455,19.613,188880,0
2007-10-31,19.729,20.281,19.571,20.281,332851,0
2007-11-01,19.506,20.186,19.506,19.996,501560,0
2007-11-02,20.88,20.88,20.129,20.51,529295,0
2007-11-05,20.227,20.897,20.129,20.796,547670,0
2007-11-06,20.737,21.062,20.645,21.046,280616,0
2007-11-07,20.913,20.986,20.439,20.47,613709,0
2007-11-08,20.627,21.362,20.263,21.138,644088,0
2007-11-09,20.827,21.155,20.728,20.843,426269,0
2007-11-12,20.852,20.952,20.545,20.669,449804,0
2007-11-13,20.88,20.96,20.495,20.937,342094,0
2007-11-14,21.031,21.046,20.737,20.812,273293,0
2007-11-15,20.669,20.88,20.627,20.819,303673,0
2007-11-16,20.861,21.085,20.654,21.068,494474,0
2007-11-19,20.913,21.177,20.754,21.031,401296,0
2007-11-20,21.039,21.502,20.92,21.502,523531,0
2007-11-21,21.412,21.753,21.311,21.462,402137,0
2007-11-23,21.643,21.786,21.47,21.595,74686,0
2007-11-26,21.595,21.786,21.194,21.345,611248,0
2007-11-27,21.436,21.611,21.085,21.286,413059,0
2007-11-28,21.345,21.627,21.245,21.544,338251,0
2007-11-29,21.571,21.653,21.295,21.412,247359,0
2007-11-30,21.653,21.662,21.295,21.412,325168,0
2007-12-03,21.227,21.369,21.12,21.263,253842,0
2007-12-04,21.068,21.695,20.905,21.595,271612,0
2007-12-05,21.861,22.245,21.704,21.92,459173,0
2007-12-06,21.835,22.094,21.753,22.068,277858,0
2007-12-07,22.136,22.162,21.835,22.103,282538,0
2007-12-10,22.193,22.302,21.887,21.936,188374,0
2007-12-11,22.02,22.02,21.369,21.527,381842,0
2007-12-12,21.952,22.302,21.345,21.635,236050,0
2007-12-13,21.445,21.77,21.272,21.695,182036,0
2007-12-14,21.42,21.77,21.039,21.155,350743,0
2007-12-17,21.031,21.218,20.861,20.861,186358,0
2007-12-18,21.077,21.378,20.937,21.245,219261,0
2007-12-19,21.236,21.519,21.062,21.354,219379,0
2007-12-20,21.519,21.728,21.112,21.695,206652,0
2007-12-21,22.06,22.327,21.887,22.039,845577,0
2007-12-24,22.02,22.193,21.994,22.146,116595,0
2007-12-26,21.986,22.193,21.812,22.076,144094,0
2007-12-27,22.201,22.201,21.627,21.627,212297,0
2007-12-28,21.627,21.812,21.194,21.203,220580,0
2007-12-31,21.093,21.354,20.913,21.295,293226,0
2008-01-02,21.186,21.272,20.456,20.572,432515,0
2008-01-03,20.678,20.897,20.495,20.495,343659,0
2008-01-04,20.272,20.572,20.172,20.439,318801,0
2008-01-07,20.596,20.728,20.463,20.537,560034,0
2008-01-08,20.554,20.788,20.004,20.029,631360,0
2008-01-09,20.045,20.289,19.823,20.281,794186,0
2008-01-10,20.148,20.47,20.004,20.272,401892,0
2008-01-11,20.079,20.554,20.004,20.387,623076,0
2008-01-14,20.562,20.562,20.104,20.314,456652,0
2008-01-15,20.062,20.342,19.996,20.22,502636,0
2008-01-16,20.129,20.545,20.037,20.087,328889,0
2008-01-17,20.156,20.272,19.347,19.347,435397,0
2008-01-18,19.403,19.403,18.514,18.564,543823,0
2008-01-22,17.813,18.505,17.813,18.263,450288,0
2008-01-23,17.904,18.655,17.755,18.389,722860,0
2008-01-24,18.447,18.455,17.688,17.779,591254,0
2008-01-25,17.972,18.022,17.671,17.748,415945,0
2008-01-28,17.74,17.939,17.415,17.821,368393,0
2008-01-29,17.963,19.264,17.963,19.179,1237057,0
2008-01-30,19.121,19.544,18.796,18.796,522213,0
2008-01-31,18.496,19.571,18.422,19.544,801388,0
2008-02-01,19.552,19.689,19.156,19.48,368393,0
2008-02-04,19.489,20.156,19.356,19.869,356146,0
2008-02-05,19.513,19.729,19.347,19.347,270892,0
2008-02-06,19.513,19.671,19.104,19.163,321925,0
2008-02-07,19.13,19.363,18.922,19.104,262366,0
2008-02-08,19.179,19.304,18.888,18.946,198485,0
2008-02-11,18.896,19.071,18.437,18.647,450764,0
2008-02-12,18.754,19.138,18.613,18.855,513925,0
2008-02-13,19.004,19.095,18.831,18.93,442599,0
2008-02-14,18.937,19.287,18.496,18.496,310037,0
2008-02-15,18.447,18.555,18.239,18.329,389166,0
2008-02-19,18.414,18.531,18.206,18.355,347264,0
2008-02-20,18.263,18.347,18.038,18.271,330091,0
2008-02-21,18.389,18.48,17.795,17.849,296586,0
2008-02-22,17.904,17.922,17.298,17.831,459290,0
2008-02-25,17.872,17.93,17.624,17.88,432515,0
2008-02-26,17.795,18.437,17.795,18.313,300552,0
2008-02-27,18.197,18.296,17.963,18.119,220941,0
2008-02-28,18.239,18.338,17.646,17.84,279296,0
2008-02-29,17.733,17.733,16.957,17.04,341975,0
2008-03-03,17.013,17.148,16.664,16.914,445469,0
2008-03-04,16.798,17.163,16.655,17.108,528215,0
2008-03-05,17.196,17.29,16.615,16.882,220941,0
2008-03-06,16.757,17.046,16.655,16.697,321083,0
2008-03-07,16.581,16.805,16.482,16.581,386885,0
2008-03-10,16.606,16.606,16.281,16.355,250118,0
2008-03-11,16.681,16.94,16.539,16.757,461451,0
2008-03-12,16.798,16.823,16.141,16.141,549229,0
2008-03-13,16.149,16.832,16.072,16.74,393968,0
2008-03-14,16.898,16.898,16.081,16.265,558715,0
2008-03-17,16.072,16.274,15.858,16.055,432155,0
2008-03-18,16.381,16.547,16.046,16.407,393470,0
2008-03-19,16.557,16.757,16.323,16.323,301871,0
2008-03-20,16.557,16.89,16.213,16.805,1027008,0
2008-03-24,16.805,16.839,16.539,16.589,403696,0
2008-03-25,16.589,16.655,16.257,16.372,451247,0
2008-03-26,16.274,17.346,16.274,17.321,504559,0
2008-03-27,17.415,17.631,17.258,17.298,573722,0
2008-03-28,17.421,17.654,17.407,17.49,428670,0
2008-03-31,17.581,18.065,17.498,17.795,672548,0
2008-04-01,18.013,18.397,17.922,18.347,406457,0
2008-04-02,18.263,18.364,18.18,18.305,257322,0
2008-04-03,18.172,18.321,17.88,18.029,270290,0
2008-04-04,18.113,18.355,17.99,18.013,300190,0
2008-04-07,18.18,18.422,17.963,18.271,221778,0
2008-04-08,18.164,18.621,18.098,18.505,284940,0
2008-04-09,18.587,18.744,18.321,18.364,260566,0
2008-04-10,18.429,18.496,18.082,18.156,260803,0
2008-04-11,17.99,18.397,17.99,18.18,295246,0
2008-04-14,18.138,18.496,17.982,18.321,144693,0
2008-04-15,18.405,18.689,18.263,18.672,166682,0
2008-04-16,18.731,19.095,18.587,19.095,327534,0
2008-04-17,19.04,19.112,18.871,18.888,175302,0
2008-04-18,19.112,19.229,19.047,19.156,205604,0
2008-04-21,18.979,19.112,18.754,18.871,183713,0
2008-04-22,18.822,18.831,18.573,18.723,253941,0
2008-04-23,18.813,18.93,18.672,18.847,190396,0
2008-04-24,18.914,18.922,18.539,18.737,268188,0
2008-04-25,18.847,18.963,18.555,18.714,289779,0
2008-04-28,18.647,18.796,18.505,18.655,429200,0
2008-04-29,18.714,18.796,18.629,18.647,318553,0
2008-04-30,18.737,19.138,18.714,18.796,309206,0
2008-05-01,18.831,19.613,18.831,19.403,327075,0
2008-05-02,19.588,19.671,19.205,19.403,400991,0
2008-05-05,19.255,19.339,18.637,18.805,299291,0
2008-05-06,19.304,19.329,18.672,18.839,287799,0
2008-05-07,18.922,18.946,18.28,18.28,384950,0
2008-05-08,18.289,18.329,18.046,18.128,321546,0
2008-05-09,18.065,18.271,17.914,18.214,167493,0
2008-05-12,18.313,18.313,17.948,18.197,246370,0
2008-05-13,18.28,18.28,17.697,17.99,589819,0
2008-05-14,17.99,18.09,17.831,17.996,299178,0
2008-05-15,17.939,18.022,17.688,17.972,355327,0
2008-05-16,17.99,18.156,17.697,17.904,256323,0
2008-05-19,17.914,18.038,17.849,17.99,265192,0
2008-05-20,17.904,17.972,17.638,17.733,518300,0
2008-05-21,17.795,17.972,17.522,17.599,386147,0
2008-05-22,17.697,17.895,17.697,17.804,540369,0
2008-05-23,17.631,17.795,17.505,17.764,1210518,0
2008-05-27,17.849,18.074,17.581,17.716,406856,0
2008-05-28,17.764,17.922,17.421,17.564,243548,0
2008-05-29,17.895,18.065,17.33,17.914,599930,0
2008-05-30,17.963,18.004,17.795,17.996,387504,0
2008-06-02,17.904,17.972,17.638,17.93,607386,0
2008-06-03,18.029,18.065,17.581,17.679,185046,0
2008-06-04,17.59,18.046,17.59,17.963,270712,0
2008-06-05,17.99,18.505,17.93,18.505,414148,0
2008-06-06,18.355,18.447,18.038,18.098,336193,0
2008-06-09,18.074,18.18,17.93,18.098,435068,0
2008-06-10,17.99,18.128,17.795,17.948,248977,0
2008-06-11,17.872,17.904,17.581,17.59,291234,0
2008-06-12,17.581,17.771,17.447,17.447,240527,0
2008-06-13,17.624,17.771,17.481,17.771,316359,0
2008-06-16,17.733,17.939,17.513,17.904,234843,0
2008-06-17,17.939,17.948,17.716,17.788,203104,0
2008-06-18,17.764,17.956,17.671,17.788,303579,0
2008-06-19,17.872,18.098,17.74,18.038,243048,0
2008-06-20,18.004,18.113,17.572,17.755,599780,0
2008-06-23,17.88,18.119,17.771,17.849,150087,0
2008-06-24,17.755,17.779,17.538,17.697,389953,0
2008-06-25,17.706,17.895,17.638,17.74,572707,0
2008-06-26,17.581,17.724,17.148,17.196,337175,0
2008-06-27,17.148,17.148,16.514,16.639,917848,0
2008-06-30,16.589,16.714,16.372,16.489,464768,0
2008-07-01,16.34,16.523,16.198,16.407,557450,0
2008-07-02,16.372,16.407,15.974,16.107,746514,0
2008-07-03,16.198,16.257,15.85,15.882,210261,0
2008-07-07,15.983,16.072,15.858,15.939,387513,0
2008-07-08,15.983,16.355,15.905,16.305,358581,0
2008-07-09,16.34,16.498,16.291,16.407,285795,0
2008-07-10,16.349,16.407,16.156,16.305,297203,0
2008-07-11,16.305,16.365,16.046,16.323,296191,0
2008-07-14,16.407,16.581,15.921,16.116,352473,0
2008-07-15,16.156,16.305,15.966,16.007,454497,0
2008-07-16,16.098,16.156,15.921,16.089,312714,0
2008-07-17,16.125,16.125,15.805,16.03,313194,0
2008-07-18,16.039,16.305,15.858,15.992,374356,0
2008-07-21,16.016,16.407,15.882,16.305,250410,0
2008-07-22,16.257,16.688,16.181,16.655,331031,0
2008-07-23,16.606,16.681,16.415,16.589,307876,0
2008-07-24,16.599,16.805,16.53,16.639,497973,0
2008-07-25,16.723,16.813,16.565,16.765,286119,0
2008-07-28,16.697,16.765,16.599,16.681,217753,0
2008-07-29,16.772,17.072,16.714,17.013,247447,0
2008-07-30,17.122,17.321,17.046,17.29,566083,0
2008-07-31,17.139,17.298,17.054,17.204,371298,0
2008-08-01,17.204,17.281,16.456,16.473,491303,0
2008-08-04,16.456,16.664,16.305,16.606,459069,0
2008-08-05,16.723,16.757,16.514,16.572,368766,0
2008-08-06,17.305,17.513,16.922,17.415,1121822,0
2008-08-07,17.313,17.531,17.04,17.415,360442,0
2008-08-08,17.281,17.505,17.214,17.481,514533,0
2008-08-11,17.513,18.004,17.298,17.922,356584,0
2008-08-12,17.88,17.88,17.447,17.555,391645,0
2008-08-13,17.572,17.866,17.531,17.755,399081,0
2008-08-14,17.679,17.84,17.49,17.804,260490,0
2008-08-15,18.09,18.09,17.779,17.99,292832,0
2008-08-18,18.105,18.164,17.866,18.065,488718,0
2008-08-19,17.99,18.147,17.963,18.046,253521,0
2008-08-20,18.082,18.147,17.857,18.004,364131,0
2008-08-21,17.88,18.119,17.788,17.804,164672,0
2008-08-22,17.88,18.082,17.831,17.886,202797,0
2008-08-25,17.88,17.88,17.374,17.531,287342,0
2008-08-26,17.472,17.771,17.447,17.531,405823,0
2008-08-27,17.481,17.804,17.415,17.654,362567,0
2008-08-28,17.654,17.88,17.624,17.872,197858,0
2008-08-29,17.866,17.939,17.606,17.733,175215,0
2008-09-02,17.849,18.065,17.498,17.615,274959,0
2008-09-03,17.638,17.956,17.555,17.88,506663,0
2008-09-04,17.831,17.904,17.522,17.779,478766,0
2008-09-05,17.724,17.821,17.33,17.546,519585,0
2008-09-08,17.724,18.098,17.724,18.074,463108,0
2008-09-09,18.147,18.329,17.688,17.688,555501,0
2008-09-10,17.813,17.866,17.531,17.606,513516,0
2008-09-11,17.599,18.082,17.24,18.082,384202,0
2008-09-12,17.982,18.188,17.939,18.156,392440,0
2008-09-15,17.948,18.254,17.748,17.755,270127,0
2008-09-16,17.671,17.764,16.714,17.638,489049,0
2008-09-17,17.447,17.481,16.498,16.498,479003,0
2008-09-18,16.723,16.832,15.5,16.241,775639,0
2008-09-19,16.372,17.93,16.372,17.39,1234367,0
2008-09-22,17.421,17.821,17.321,17.407,457817,0
2008-09-23,17.481,17.922,17.398,17.472,495399,0
2008-09-24,17.505,17.505,16.93,17.157,341885,0
2008-09-25,17.214,17.849,17.157,17.771,217367,0
2008-09-26,17.49,17.895,17.355,17.857,333637,0
2008-09-29,17.624,17.624,16.039,16.723,355119,0
2008-09-30,16.865,17.606,16.407,17.49,432814,0
2008-10-01,17.24,17.407,17.072,17.313,335831,0
2008-10-02,17.187,17.298,16.74,16.772,214490,0
2008-10-03,16.94,17.273,16.557,16.624,332975,0
2008-10-06,16.323,16.615,15.482,16.464,534459,0
2008-10-07,16.681,16.874,15.565,15.673,557257,0
2008-10-08,15.657,16.007,14.941,15.274,719838,0
2008-10-09,15.274,15.509,14.166,14.314,678805,0
2008-10-10,13.849,14.882,12.668,14.533,690981,0
2008-10-13,15.074,15.85,14.816,15.85,501162,0
2008-10-14,16.749,16.749,14.981,15.681,468088,0
2008-10-15,15.491,15.5,14.383,14.518,481950,0
2008-10-16,14.65,15.446,13.957,15.251,528975,0
2008-10-17,14.823,15.948,14.107,14.981,408839,0
2008-10-20,15.065,16.081,14.917,16.055,258903,0
2008-10-21,15.957,16.072,15.291,15.681,260774,0
2008-10-22,15.291,15.615,14.689,15.283,300761,0
2008-10-23,15.367,16.206,14.509,15.565,369371,0
2008-10-24,14.158,15.056,14.158,14.757,371143,0
2008-10-27,14.533,15.017,14.124,14.134,409626,0
2008-10-28,14.408,14.8,13.782,14.564,692679,0
2008-10-29,14.573,15.446,14.533,14.931,390937,0
2008-10-30,15.233,15.473,14.89,15.321,370602,0
2008-10-31,15.291,15.557,14.873,15.422,528774,0
2008-11-03,15.473,16.007,15.417,15.79,389609,0
2008-11-04,16.141,16.257,15.313,15.698,400618,0
2008-11-05,15.172,15.172,13.799,14.058,720202,0
2008-11-06,13.742,14.383,13.432,14.026,619097,0
2008-11-07,14.158,14.274,13.834,14.199,444294,0
2008-11-10,14.399,14.573,13.922,14.274,446279,0
2008-11-11,14.19,14.5,13.922,14.098,362225,0
2008-11-12,13.999,14.066,13.65,13.773,312352,0
2008-11-13,13.825,15.15,13.425,15.142,431397,0
2008-11-14,14.908,15.065,14.25,14.291,305586,0
2008-11-17,14.183,15.025,14.098,14.439,375120,0
2008-11-18,14.509,15.357,14.166,14.866,431872,0
2008-11-19,14.823,15.297,14.081,14.081,317983,0
2008-11-20,14.017,14.314,13.066,13.168,457102,0
2008-11-21,13.332,14.349,12.726,14.267,656026,0
2008-11-24,14.457,14.6,14.066,14.349,444439,0
2008-11-25,14.457,14.483,14.035,14.457,422447,0
2008-11-26,14.151,14.757,13.948,14.689,272823,0
2008-11-28,14.689,15.083,14.689,15.008,161951,0
2008-12-01,14.681,14.807,14.158,14.223,567080,0
2008-12-02,14.432,15.164,14.284,15.074,483376,0
2008-12-03,14.784,14.99,14.199,14.548,482728,0
2008-12-04,14.432,14.908,13.567,13.957,301804,0
2008-12-05,13.816,14.465,13.317,14.448,337269,0
2008-12-08,14.807,15.4,14.732,15.107,683266,0
2008-12-09,14.899,15.641,14.899,15.164,471621,0
2008-12-10,15.091,15.79,15.091,15.357,465295,0
2008-12-11,14.749,14.749,14.007,14.208,718449,0
2008-12-12,13.909,14.642,13.683,14.525,493274,0
2008-12-15,14.581,14.775,14.066,14.299,265393,0
2008-12-16,14.465,15.074,14.416,14.999,644944,0
2008-12-17,14.917,15.142,14.775,14.949,403668,0
2008-12-18,14.917,15.297,14.633,14.941,351080,0
2008-12-19,15.305,16.19,15.107,15.142,911859,0
2008-12-22,15.274,15.283,14.54,14.941,589295,0
2008-12-23,15.025,15.142,14.465,14.658,267545,0
2008-12-24,14.708,14.849,14.581,14.84,81997,0
2008-12-26,14.823,14.89,14.658,14.866,113292,0
2008-12-29,14.866,14.866,14.533,14.757,166244,0
2008-12-30,14.823,14.924,14.492,14.807,350565,0
2008-12-31,14.866,15.107,14.784,15.065,490358,0
2009-01-02,14.973,15.417,14.899,15.305,189301,0
2009-01-05,15.283,15.464,15.142,15.383,373027,0
2009-01-06,15.34,15.641,15.025,15.19,379618,0
2009-01-07,15.008,15.357,14.931,15.107,310082,0
2009-01-08,15.133,15.432,15.124,15.4,327323,0
2009-01-09,15.34,15.4,15.008,15.039,468429,0
2009-01-12,15.091,15.4,15.017,15.198,342700,0
2009-01-13,15.224,15.313,15.032,15.291,317908,0
2009-01-14,15.056,15.198,14.573,15.056,457826,0
2009-01-15,14.924,15.032,14.525,14.866,558862,0
2009-01-16,15.091,15.156,14.873,15.099,415676,0
2009-01-20,14.931,15.133,14.564,14.6,354712,0
2009-01-21,14.849,14.873,14.432,14.816,351614,0
2009-01-22,13.742,14.158,13.573,13.807,1379043,0
2009-01-23,13.534,13.975,13.483,13.849,394821,0
2009-01-26,13.909,14.299,13.765,14.199,470645,0
2009-01-27,14.284,14.34,13.948,14.026,545985,0
2009-01-28,14.24,14.308,13.902,14.081,621075,0
2009-01-29,14.05,14.124,13.807,13.932,401873,0
2009-01-30,14.026,14.098,13.699,13.773,402823,0
2009-02-02,13.5,13.841,13.425,13.759,485643,0
2009-02-03,13.742,13.932,13.348,13.542,492913,0
2009-02-04,13.883,14.492,13.773,13.999,943566,0
2009-02-05,13.883,13.966,13.75,13.799,432402,0
2009-02-06,13.75,13.892,13.609,13.691,479839,0
2009-02-09,13.75,13.825,13.432,13.534,328178,0
2009-02-10,13.491,13.582,12.959,13.058,502358,0
2009-02-11,13.143,13.251,12.875,13.042,533518,0
2009-02-12,12.799,12.932,12.582,12.917,382269,0
2009-02-13,12.942,13.1,12.799,12.852,276305,0
2009-02-17,12.574,12.582,12.059,12.107,334965,0
2009-02-18,12.159,12.225,11.95,12.059,352528,0
2009-02-19,12.169,12.233,11.942,12.092,343230,0
2009-02-20,11.937,11.937,11.218,11.392,599968,0
2009-02-23,11.46,11.61,10.918,10.97,466208,0
2009-02-24,11.867,11.983,11.542,11.668,1254021,0
2009-02-25,11.691,11.991,11.392,11.61,575943,0
2009-02-26,11.991,11.991,11.477,11.542,583157,0
2009-02-27,11.327,11.959,11.226,11.768,648142,0
2009-03-02,11.566,11.809,11.06,11.068,663339,0
2009-03-03,11.235,11.367,10.528,10.557,970418,0
2009-03-04,10.699,11.102,10.486,10.978,437759,0
2009-03-05,10.691,10.843,10.319,10.36,501930,0
2009-03-06,10.449,10.809,10.17,10.36,364221,0
2009-03-09,10.285,10.343,9.703,9.76,494746,0
2009-03-10,9.953,10.187,9.893,10.133,440448,0
2009-03-11,10.102,10.302,10.027,10.26,432221,0
2009-03-12,10.151,10.77,10.118,10.676,611412,0
2009-03-13,10.699,10.835,10.536,10.662,358762,0
2009-03-16,10.725,11.06,10.519,10.827,409471,0
2009-03-17,10.761,11.126,10.676,11.126,291682,0
2009-03-18,11.009,11.593,10.918,11.484,331204,0
2009-03-19,11.61,11.668,11.341,11.477,293105,0
2009-03-20,11.602,11.726,11.41,11.41,333915,0
2009-03-23,11.618,12.017,11.509,12.008,401568,0
2009-03-24,11.817,11.927,11.602,11.668,396823,0
2009-03-25,11.801,12.008,11.351,11.477,593102,0
2009-03-26,11.643,11.675,11.285,11.469,477445,0
2009-03-27,11.426,11.701,11.285,11.46,354599,0
2009-03-30,11.184,11.341,10.96,11.327,329726,0
2009-03-31,11.435,11.942,11.302,11.734,534763,0
2009-04-01,11.542,11.927,11.435,11.901,367684,0
2009-04-02,12.201,12.316,11.942,12.159,369831,0
2009-04-03,12.159,12.332,11.991,12.243,381146,0
2009-04-06,12.259,12.359,12.169,12.268,508431,0
2009-04-07,12.059,12.3,11.968,12.059,285459,0
2009-04-08,12.117,12.285,11.983,12.225,245259,0
2009-04-09,12.509,12.559,12.159,12.411,376373,0
2009-04-13,12.316,12.411,12.026,12.15,295329,0
2009-04-14,11.959,11.959,11.684,11.734,391702,0
2009-04-15,11.659,12.026,11.659,12.026,303151,0
2009-04-16,12.192,12.285,11.95,12.192,281804,0
2009-04-17,12.233,12.251,12.043,12.159,286136,0
2009-04-20,11.942,11.983,11.593,11.651,311279,0
2009-04-21,11.635,11.858,11.518,11.651,484897,0
2009-04-22,11.5,11.875,11.435,11.708,300431,0
2009-04-23,11.684,11.701,11.341,11.401,476300,0
2009-04-24,11.509,11.635,11.376,11.469,447072,0
2009-04-27,11.276,11.5,11.169,11.367,333466,0
2009-04-28,11.319,11.566,11.319,11.367,236490,0
2009-04-29,11.435,11.626,11.341,11.41,447182,0
2009-04-30,11.535,11.618,11.351,11.492,545357,0
2009-05-01,11.5,11.618,11.442,11.484,619137,0
2009-05-04,11.559,11.708,10.978,11.451,1479763,0
2009-05-05,12.3,12.323,11.16,11.442,799639,0
2009-05-06,11.542,11.542,11.294,11.334,697157,0
2009-05-07,11.484,11.701,11.359,11.535,857326,0
2009-05-08,11.726,12.026,11.559,11.842,434249,0
2009-05-11,11.635,11.842,11.5,11.5,318171,0
2009-05-12,11.542,11.542,11.376,11.469,405632,0
2009-05-13,11.341,11.593,11.341,11.392,487884,0
2009-05-14,11.46,11.5,11.21,11.267,459209,0
2009-05-15,11.242,11.327,11.151,11.259,668949,0
2009-05-18,11.367,11.367,11.201,11.259,607428,0
2009-05-19,11.242,11.5,11.193,11.426,350230,0
2009-05-20,11.477,11.635,11.184,11.201,365557,0
2009-05-21,11.025,11.16,10.785,10.987,448376,0
2009-05-22,11.009,11.117,10.884,10.944,232403,0
2009-05-26,10.843,11.418,10.827,11.341,271287,0
2009-05-27,11.259,11.327,11.102,11.126,235779,0
2009-05-28,11.169,11.235,10.935,11.068,247458,0
2009-05-29,10.993,11.176,10.926,11.025,279444,0
2009-06-01,11.176,11.327,11.001,11.259,277881,0
2009-06-02,11.184,11.426,11.102,11.267,508610,0
2009-06-03,11.169,11.327,11.126,11.327,375644,0
2009-06-04,11.401,11.593,11.267,11.575,281979,0
2009-06-05,11.659,11.883,11.585,11.785,388620,0
2009-06-08,11.701,11.817,11.518,11.675,367032,0
2009-06-09,11.768,11.867,11.484,11.484,281339,0
2009-06-10,11.542,11.668,11.294,11.484,302988,0
2009-06-11,11.451,12.026,11.435,11.959,486865,0
2009-06-12,11.901,12.225,11.867,12.15,298095,0
2009-06-15,12.017,12.1,11.726,11.842,349532,0
2009-06-16,11.977,11.983,11.701,11.777,199532,0
2009-06-17,11.743,12.008,11.743,11.793,243588,0
2009-06-18,11.743,12.126,11.684,12.043,287722,0
2009-06-19,12.059,12.225,11.793,11.842,417947,0
2009-06-22,11.785,11.983,11.367,11.451,557927,0
2009-06-23,11.566,11.585,11.392,11.435,210221,0
2009-06-24,11.593,11.701,11.376,11.418,274311,0
2009-06-25,11.384,11.602,11.294,11.593,297992,0
2009-06-26,11.566,11.937,11.535,11.834,754683,0
2009-06-29,11.875,12.035,11.659,11.901,169109,0
2009-06-30,11.942,11.968,11.551,11.626,713279,0
2009-07-01,11.777,12.307,11.618,12.192,462138,0
2009-07-02,12.077,12.169,11.726,11.726,253452,0
2009-07-06,11.717,12.068,11.635,12.035,296182,0
2009-07-07,12.077,12.077,11.867,11.901,293610,0
2009-07-08,11.95,11.977,11.659,11.752,290170,0
2009-07-09,11.858,11.858,11.602,11.659,240317,0
2009-07-10,11.626,11.734,11.551,11.675,175361,0
2009-07-13,11.726,11.901,11.535,11.883,226108,0
2009-07-14,11.842,11.959,11.809,11.919,174348,0
2009-07-15,12.043,12.043,11.875,12.017,825129,0
2009-07-16,12.017,12.192,11.842,12.135,473922,0
2009-07-17,12.183,12.293,12.026,12.068,225603,0
2009-07-20,12.1,12.175,11.95,12.175,133832,0
2009-07-21,12.259,12.332,12.126,12.277,182811,0
2009-07-22,12.259,12.395,12.1,12.268,510889,0
2009-07-23,12.323,12.726,12.169,12.71,534388,0
2009-07-24,12.582,12.799,12.535,12.784,171351,0
2009-07-27,12.733,12.852,12.626,12.741,129064,0
2009-07-28,12.692,12.75,12.501,12.582,179037,0
2009-07-29,12.551,12.599,12.332,12.425,241978,0
2009-07-30,12.617,12.726,12.519,12.626,201527,0
2009-07-31,12.544,12.817,12.474,12.582,287048,0
2009-08-03,12.758,12.758,12.492,12.75,260979,0
2009-08-04,12.701,12.835,12.65,12.766,199540,0
2009-08-05,12.917,13.207,12.658,12.758,305504,0
2009-08-06,12.852,12.868,12.617,12.692,227163,0
2009-08-07,12.882,13.299,12.882,13.143,529864,0
2009-08-10,13.126,13.475,13.066,13.317,295676,0
2009-08-11,13.267,13.401,13.191,13.317,233858,0
2009-08-12,13.292,13.5,13.26,13.267,353877,0
2009-08-13,13.299,13.299,13.074,13.232,150008,0
2009-08-14,13.26,13.425,13.042,13.143,198951,0
2009-08-17,12.966,13.232,12.909,13.107,466929,0
2009-08-18,13.182,13.242,12.932,13.182,138758,0
2009-08-19,13.058,13.299,13.033,13.292,108513,0
2009-08-20,13.299,13.457,13.26,13.457,185322,0
2009-08-21,13.542,13.902,13.465,13.849,326402,0
2009-08-24,13.909,14.072,13.909,14.017,318752,0
2009-08-25,14.072,14.19,13.975,14.098,201368,0
2009-08-26,14.017,14.134,13.991,14.066,283967,0
2009-08-27,14.072,14.174,13.948,14.134,254521,0
2009-08-28,14.174,14.208,13.984,14.19,364007,0
2009-08-31,14.231,14.231,14.042,14.107,236033,0
2009-09-01,14.124,14.375,13.948,13.975,501554,0
2009-09-02,13.902,14.05,13.825,13.966,436099,0
2009-09-03,13.966,14.158,13.883,14.066,498349,0
2009-09-04,14.072,14.274,13.984,14.274,260792,0
2009-09-08,14.408,14.492,14.19,14.231,219289,0
2009-09-09,14.24,14.439,14.174,14.267,321193,0
2009-09-10,14.208,14.368,14.124,14.368,187216,0
2009-09-11,14.424,14.492,14.267,14.324,268406,0
2009-09-14,13.849,14.166,13.542,14.158,391862,0
2009-09-15,14.098,14.274,13.991,14.267,276174,0
2009-09-16,14.39,14.509,14.259,14.5,149257,0
2009-09-17,14.548,14.715,14.483,14.616,204017,0
2009-09-18,14.591,14.784,14.564,14.775,405029,0
2009-09-21,14.689,14.715,14.573,14.616,147777,0
2009-09-22,14.757,14.757,14.518,14.708,274417,0
2009-09-23,14.775,14.873,14.675,14.715,285786,0
2009-09-24,14.732,14.84,14.681,14.757,207107,0
2009-09-25,14.757,14.823,14.675,14.775,530678,0
2009-09-28,14.84,15.091,14.84,14.858,185064,0
2009-09-29,14.858,14.873,14.732,14.775,286849,0
2009-09-30,14.715,14.823,14.564,14.715,298960,0
2009-10-01,14.999,15.198,14.642,14.658,578661,0
2009-10-02,14.492,14.866,14.492,14.708,311381,0
2009-10-05,14.816,15.142,14.6,15.142,477992,0
2009-10-06,15.233,15.34,15.15,15.241,210271,0
2009-10-07,15.224,15.391,15.115,15.224,165325,0
2009-10-08,15.367,15.383,15.15,15.15,262582,0
2009-10-09,15.181,15.432,15.181,15.357,207057,0
2009-10-12,15.409,15.624,15.305,15.54,205228,0
2009-10-13,15.565,15.673,15.391,15.54,342069,0
2009-10-14,15.673,15.823,15.524,15.681,185092,0
2009-10-15,15.649,15.992,15.606,15.897,264416,0
2009-10-16,15.756,16.016,15.756,15.891,298898,0
2009-10-19,15.992,16.332,15.85,16.222,209787,0
2009-10-20,16.265,16.323,16.016,16.098,280520,0
2009-10-21,16.135,16.323,15.957,15.974,313955,0
2009-10-22,16,16.398,15.974,16.299,394475,0
2009-10-23,16.389,16.449,15.882,15.948,313285,0
2009-10-26,15.891,16.081,15.565,15.649,469266,0
2009-10-27,15.748,16.055,15.716,15.748,250256,0
2009-10-28,15.773,15.865,15.515,15.524,287165,0
2009-10-29,15.748,15.983,15.455,15.93,333305,0
2009-10-30,15.783,15.992,15.473,15.615,445025,0
2009-11-02,15.724,15.858,15.473,15.657,266050,0
2009-11-03,15.54,15.69,15.455,15.665,297122,0
2009-11-04,15.708,15.79,15.515,15.515,268897,0
2009-11-05,15.665,16.007,15.54,15.948,218958,0
2009-11-06,15.948,16.141,15.882,16.055,151483,0
2009-11-09,16.206,16.248,15.992,16.248,170480,0
2009-11-10,16.135,16.398,16.135,16.265,227245,0
2009-11-11,16.398,16.606,16.365,16.599,416995,0
2009-11-12,16.639,16.972,16.422,16.449,255435,0
2009-11-13,16.506,16.655,16.349,16.624,148875,0
2009-11-16,16.673,17.204,16.664,17.148,358836,0
2009-11-17,17.139,17.187,16.981,17.108,145131,0
2009-11-18,17.148,17.204,16.664,16.74,308303,0
2009-11-19,16.624,16.731,16.181,16.257,258270,0
2009-11-20,16.198,16.372,16.163,16.349,203667,0
2009-11-23,16.565,16.655,16.456,16.624,225384,0
2009-11-24,16.633,16.633,16.407,16.565,405765,0
2009-11-25,16.589,16.832,16.449,16.781,415125,0
2009-11-27,16.323,16.539,16.314,16.332,93707,0
2009-11-30,16.355,16.539,16.206,16.489,473013,0
2009-12-01,16.624,16.723,16.456,16.473,296417,0
2009-12-02,16.523,16.705,16.257,16.606,220300,0
2009-12-03,16.633,16.757,16.422,16.44,191272,0
2009-12-04,16.581,16.749,16.398,16.705,206958,0
2009-12-07,16.633,16.999,16.633,16.882,154477,0
2009-12-08,16.198,16.865,16.198,16.655,446455,0
2009-12-09,16.615,16.731,16.557,16.731,295319,0
2009-12-10,16.749,17.072,16.705,16.914,165630,0
2009-12-11,16.865,17.006,16.749,16.914,257022,0
2009-12-14,17.054,17.122,16.655,16.705,585533,0
2009-12-15,16.681,16.765,16.514,16.565,335269,0
2009-12-16,16.655,16.79,16.547,16.581,268480,0
2009-12-17,16.489,16.589,16.34,16.489,189781,0
2009-12-18,16.639,16.655,16.372,16.655,458643,0
2009-12-21,16.697,16.905,16.688,16.847,159564,0
2009-12-22,16.865,16.99,16.798,16.832,173582,0
2009-12-23,16.922,16.981,16.688,16.93,143456,0
2009-12-24,17.031,17.163,17.013,17.089,48466,0
2009-12-28,16.99,17.258,16.898,17.24,175167,0
2009-12-29,17.24,17.581,17.171,17.455,171395,0
2009-12-30,17.44,17.531,17.214,17.305,234151,0
2009-12-31,17.249,17.407,16.865,16.89,212005,0
2010-01-04,17.089,17.163,16.898,16.99,183787,0
2010-01-05,16.914,17.24,16.823,17.064,452431,0
2010-01-06,17.006,17.313,17.006,17.196,185120,0
2010-01-07,17.24,17.24,16.94,17.139,139941,0
2010-01-08,17.054,17.08,16.847,16.957,145283,0
2010-01-11,17.04,17.04,16.781,16.905,117699,0
2010-01-12,16.74,16.905,16.599,16.639,159831,0
2010-01-13,16.74,16.79,16.514,16.639,125032,0
2010-01-14,16.557,16.647,16.506,16.523,115826,0
2010-01-15,16.565,16.647,16.198,16.389,328670,0
2010-01-19,16.449,16.823,16.274,16.813,186412,0
2010-01-20,16.655,16.655,16.156,16.349,248806,0
2010-01-21,16.422,16.514,15.897,16.022,186787,0
2010-01-22,16.072,16.156,15.765,15.814,156206,0
2010-01-25,15.897,16.072,15.606,15.992,199702,0
2010-01-26,15.897,16.125,15.85,15.966,118677,0
2010-01-27,15.897,16.149,15.858,16.135,151351,0
2010-01-28,16.149,16.149,15.865,15.939,170783,0
2010-01-29,16.039,16.19,15.966,16.03,269031,0
2010-02-01,16.046,16.141,15.939,16.055,123263,0
2010-02-02,16.03,16.149,15.93,16.055,147631,0
2010-02-03,15.948,16.072,15.939,16.022,136876,0
2010-02-04,15.957,16.089,15.773,15.79,223790,0
2010-02-05,15.873,15.974,15.615,15.939,159113,0
2010-02-08,15.939,15.939,15.724,15.783,246217,0
2010-02-09,15.905,16.107,15.797,16,225233,0
2010-02-10,15.905,16.089,15.773,16.022,169724,0
2010-02-11,15.93,16.206,15.805,16.198,110919,0
2010-02-12,16.055,16.163,15.905,16.016,189193,0
2010-02-16,16.172,16.355,16.022,16.355,123667,0
2010-02-17,16.449,16.557,16.265,16.372,124290,0
2010-02-18,16.407,16.655,16.407,16.655,79520,0
2010-02-19,16.664,17.157,16.615,17.054,186465,0
2010-02-22,17.157,17.29,16.99,17.139,190620,0
2010-02-23,17.064,17.204,16.731,16.765,151766,0
2010-02-24,16.839,16.94,16.606,16.714,225225,0
2010-02-25,16.514,16.832,16.332,16.723,269321,0
2010-02-26,16.805,16.874,16.589,16.757,280098,0
2010-03-01,16.856,16.905,16.572,16.647,350462,0
2010-03-02,16.714,16.865,16.572,16.798,454328,0
2010-03-03,16.865,16.865,16.482,16.489,416017,0
2010-03-04,16.572,16.781,16.498,16.781,423441,0
2010-03-05,16.813,17.022,16.805,16.949,273756,0
2010-03-08,16.999,17.089,16.865,16.898,153005,0
2010-03-09,16.79,16.94,16.765,16.856,167291,0
2010-03-10,16.781,16.999,16.781,16.94,178626,0
2010-03-11,16.832,17.196,16.798,17.157,207791,0
2010-03-12,17.163,17.163,16.981,17.116,269134,0
2010-03-15,17.139,17.223,16.99,17.13,117606,0
2010-03-16,17.13,17.157,16.957,17.072,119908,0
2010-03-17,17.072,17.163,16.999,17.116,191086,0
2010-03-18,17.046,17.157,16.957,17.022,109488,0
2010-03-19,17.046,17.171,16.723,17.013,380246,0
2010-03-22,16.94,17.031,16.882,17.022,144115,0
2010-03-23,16.981,17.013,16.865,16.964,157174,0
2010-03-24,16.957,16.957,16.765,16.772,123902,0
2010-03-25,16.914,16.914,16.723,16.772,188412,0
2010-03-26,16.813,16.999,16.723,16.999,240572,0
2010-03-29,16.99,17.281,16.99,17.231,174153,0
2010-03-30,17.24,17.472,17.196,17.346,200051,0
2010-03-31,17.258,17.364,17.13,17.157,292451,0
2010-04-01,17.29,17.321,16.981,17.148,272194,0
2010-04-05,17.258,17.398,17.04,17.364,145724,0
2010-04-06,17.249,17.631,17.249,17.624,170636,0
2010-04-07,17.555,17.564,17.407,17.49,221252,0
2010-04-08,17.447,17.498,17.305,17.381,329819,0
2010-04-09,17.355,17.39,17.072,17.355,255546,0
2010-04-12,17.407,17.555,17.305,17.321,268578,0
2010-04-13,17.281,17.298,17.139,17.231,150614,0
2010-04-14,17.264,17.43,17.187,17.381,194235,0
2010-04-15,17.338,17.555,17.273,17.498,153852,0
2010-04-16,17.498,17.531,17.313,17.39,289050,0
2010-04-19,17.321,17.513,17.163,17.346,210504,0
2010-04-20,17.463,17.546,17.355,17.43,93639,0
2010-04-21,17.407,17.481,17.187,17.33,412644,0
2010-04-22,17.24,17.455,17.187,17.355,417721,0
2010-04-23,17.321,17.733,17.214,17.724,315873,0
2010-04-26,17.733,17.972,17.624,17.654,386567,0
2010-04-27,17.624,17.84,17.374,17.398,288612,0
2010-04-28,17.498,17.59,17.305,17.472,362192,0
2010-04-29,17.581,17.74,17.355,17.679,275506,0
2010-04-30,18.022,18.447,17.697,17.697,593826,0
2010-05-03,17.755,17.872,17.671,17.84,467680,0
2010-05-04,17.546,17.771,17.313,17.555,486976,0
2010-05-05,17.421,17.671,17.108,17.231,380596,0
2010-05-06,17.139,17.273,15.657,16.664,551507,0
2010-05-07,16.772,16.914,16.332,16.823,1596246,0
2010-05-10,17.505,17.522,17.006,17.29,369060,0
2010-05-11,17.163,17.481,17.072,17.298,1291782,0
2010-05-12,17.321,17.904,17.214,17.804,300488,0
2010-05-13,17.804,17.996,17.599,17.771,294748,0
2010-05-14,17.697,17.697,17.374,17.615,257778,0
2010-05-17,17.724,17.84,17.421,17.606,344136,0
2010-05-18,17.748,17.813,17.374,17.407,294083,0
2010-05-19,17.364,17.849,17.364,17.646,784349,0
2010-05-20,17.298,17.615,17.013,17.04,914628,0
2010-05-21,16.865,16.972,15.983,16.655,526927,0
2010-05-24,16.599,16.74,16.365,16.506,308747,0
2010-05-25,16.156,16.389,16.007,16.349,359343,0
2010-05-26,16.407,16.581,16.305,16.349,443799,0
2010-05-27,16.655,16.74,16.449,16.723,243456,0
2010-05-28,16.688,16.772,16.482,16.506,408187,0
2010-06-01,16.372,16.498,16.022,16.03,275572,0
2010-06-02,16.046,16.206,15.921,16.206,432265,0
2010-06-03,16.34,16.647,16.19,16.565,194982,0
2010-06-04,16.291,16.314,15.624,15.681,422995,0
2010-06-07,15.783,16.305,15.632,16.222,586837,0
2010-06-08,16.248,16.398,16.135,16.381,392234,0
2010-06-09,16.456,16.781,16.181,16.305,346058,0
2010-06-10,16.53,16.639,16.431,16.489,316015,0
2010-06-11,16.332,16.473,16.156,16.365,297953,0
2010-06-14,15.983,16.639,15.983,16.506,586314,0
2010-06-15,16.639,16.964,16.565,16.914,205929,0
2010-06-16,16.805,17.298,16.647,17.214,272994,0
2010-06-17,17.29,17.407,17.139,17.346,239990,0
2010-06-18,17.33,17.407,17.196,17.196,396358,0
2010-06-21,17.447,17.498,16.94,17.046,185036,0
2010-06-22,17.116,17.139,16.589,16.599,210082,0
2010-06-23,16.581,16.581,16.281,16.473,228790,0
2010-06-24,16.407,16.624,16.34,16.407,141894,0
2010-06-25,16.44,16.723,16.222,16.456,627588,0
2010-06-28,16.523,16.673,16.44,16.581,242924,0
2010-06-29,16.349,16.482,16.19,16.314,364142,0
2010-06-30,16.274,16.456,16.089,16.116,268854,0
2010-07-01,16.125,16.125,15.665,15.974,303389,0
2010-07-02,16.046,16.281,15.805,15.948,225100,0
2010-07-06,16.141,16.349,15.948,16.055,273809,0
2010-07-07,16.163,16.431,16.072,16.422,260617,0
2010-07-08,16.53,16.606,16.381,16.581,205139,0
2010-07-09,16.581,16.79,16.539,16.79,143455,0
2010-07-12,16.681,16.798,16.581,16.714,115796,0
2010-07-13,16.914,17.046,16.781,17.022,187812,0
2010-07-14,16.914,17.273,16.89,17.24,327631,0
2010-07-15,17.29,17.49,17.108,17.415,350503,0
2010-07-16,17.305,17.463,17.089,17.116,538112,0
2010-07-19,17.139,17.374,17.006,17.338,154209,0
2010-07-20,17.099,17.407,16.949,17.407,189859,0
2010-07-21,17.472,17.706,17.313,17.407,364882,0
2010-07-22,17.606,17.866,17.481,17.706,420378,0
2010-07-23,17.679,18.029,17.415,17.914,260662,0
2010-07-26,18.004,18.245,17.88,18.245,250081,0
2010-07-27,18.321,18.555,18.128,18.522,351956,0
2010-07-28,18.564,18.637,18.223,18.263,234718,0
2010-07-29,18.364,18.389,17.88,18.098,137974,0
2010-07-30,17.84,18.105,17.755,17.904,153114,0
2010-08-02,18.147,18.321,17.904,18.214,212534,0
2010-08-03,18.172,18.18,17.872,18.004,244607,0
2010-08-04,18.164,18.621,18.147,18.321,656596,0
2010-08-05,18.847,18.979,18.522,18.663,428753,0
2010-08-06,18.58,19.047,18.573,19.022,449648,0
2010-08-09,19.095,19.419,19.087,19.304,333647,0
2010-08-10,19.079,19.48,18.963,19.295,350703,0
2010-08-11,19.163,19.163,18.705,18.744,523298,0
2010-08-12,18.697,18.871,18.48,18.813,307044,0
2010-08-13,18.737,19.264,18.672,18.813,940011,0
2010-08-16,18.697,18.995,18.531,18.922,380399,0
2010-08-17,19.079,19.356,18.922,19.356,516839,0
2010-08-18,19.272,19.596,19.095,19.446,427582,0
2010-08-19,19.396,19.396,18.655,18.697,481399,0
2010-08-20,18.663,18.663,18.355,18.637,348744,0
2010-08-23,18.771,18.805,18.629,18.705,402522,0
2010-08-24,18.613,18.88,18.338,18.762,345033,0
2010-08-25,18.697,19.188,18.697,19.156,1271312,0
2010-08-26,19.179,19.179,18.744,18.78,260236,0
2010-08-27,18.88,19.095,18.655,19.063,304103,0
2010-08-30,18.955,19.063,18.723,18.731,302261,0
2010-08-31,18.754,19.295,18.531,19.112,478045,0
2010-09-01,19.339,19.704,19.255,19.689,579350,0
2010-09-02,19.729,19.761,19.287,19.588,219376,0
2010-09-03,19.713,19.778,19.347,19.521,254972,0
2010-09-07,19.38,19.419,19.171,19.205,284848,0
2010-09-08,19.304,19.339,18.904,19.179,320125,0
2010-09-09,19.396,19.455,19.112,19.237,156170,0
2010-09-10,19.264,19.264,19.031,19.104,278236,0
2010-09-13,19.245,19.363,19.104,19.329,350753,0
2010-09-14,19.329,19.329,19.047,19.196,275820,0
2010-09-15,19.112,19.356,19.047,19.237,184677,0
2010-09-16,19.163,19.287,18.871,18.922,258270,0
2010-09-17,19.04,19.147,18.744,19.022,290114,0
2010-09-20,19.506,19.521,19.112,19.521,405959,0
2010-09-21,19.455,19.53,19.272,19.28,295485,0
2010-09-22,19.188,19.513,19.188,19.356,178903,0
2010-09-23,19.196,19.419,19.079,19.087,310866,0
2010-09-24,19.347,19.604,19.304,19.604,250249,0
2010-09-27,19.663,19.713,19.513,19.635,273513,0
2010-09-28,19.745,19.745,19.205,19.681,328826,0
2010-09-29,19.671,19.778,19.48,19.689,214633,0
2010-09-30,19.84,19.84,19.621,19.805,358802,0
2010-10-01,19.956,20.021,19.805,19.996,205998,0
2010-10-04,19.929,20.07,19.579,19.805,233946,0
2010-10-05,19.988,20.139,19.805,20.139,232302,0
2010-10-06,20.079,20.21,19.963,20.12,277915,0
2010-10-07,20.22,20.387,20.12,20.194,212508,0
2010-10-08,20.244,20.43,20.095,20.387,291660,0
2010-10-11,20.43,20.456,20.244,20.253,178976,0
2010-10-12,20.281,20.323,20.12,20.253,242893,0
2010-10-13,20.413,20.572,20.263,20.51,267285,0
2010-10-14,20.545,20.661,20.43,20.47,281599,0
2010-10-15,20.654,20.746,20.486,20.537,521447,0
2010-10-18,20.588,20.678,20.456,20.636,414253,0
2010-10-19,20.403,20.929,20.403,20.562,334071,0
2010-10-20,20.661,20.737,20.403,20.519,262460,0
2010-10-21,20.645,20.779,20.227,20.395,219629,0
2010-10-22,20.395,20.447,20.172,20.194,185003,0
2010-10-25,20.328,20.439,20.139,20.172,218219,0
2010-10-26,20.087,20.336,20.045,20.186,196695,0
2010-10-27,20.079,20.177,19.913,20.111,262340,0
2010-10-28,20.227,20.606,20.227,20.495,251462,0
2010-10-29,20.463,20.58,20.288,20.486,189798,0
2010-11-01,20.545,20.835,20.244,20.47,254381,0
2010-11-02,20.636,21.295,20.596,21.295,297246,0
2010-11-03,21.336,21.454,21.194,21.378,274872,0
2010-11-04,21.627,22.02,21.527,21.861,300902,0
2010-11-05,21.92,22.162,21.87,22.146,262769,0
2010-11-08,22.128,22.193,21.87,21.977,309815,0
2010-11-09,22.076,22.386,21.786,21.852,391739,0
2010-11-10,21.913,22.011,21.627,22.011,253334,0
2010-11-11,21.896,22.053,21.786,22.011,190047,0
2010-11-12,21.843,22.039,21.82,21.904,448144,0
2010-11-15,21.92,22.21,21.861,22.039,306085,0
2010-11-16,21.96,22.068,21.761,21.878,325771,0
2010-11-17,21.904,22.128,21.77,21.827,249975,0
2010-11-18,21.986,22.085,21.896,22.02,197631,0
2010-11-19,22.053,22.068,21.827,21.928,181358,0
2010-11-22,21.887,22.219,21.745,22.178,211424,0
2010-11-23,22.06,22.06,21.843,21.977,212504,0
2010-11-24,22.094,22.228,22.003,22.228,197668,0
2010-11-26,22.128,22.334,22.076,22.162,105420,0
2010-11-29,22.039,22.103,21.753,22.053,179084,0
2010-11-30,21.928,22.085,21.835,21.936,346608,0
2010-12-01,22.245,22.529,22.228,22.461,401604,0
2010-12-02,22.52,22.553,22.094,22.293,215572,0
2010-12-03,22.236,22.344,22.039,22.327,191492,0
2010-12-06,22.302,22.412,22.245,22.302,209417,0
2010-12-07,22.493,22.586,22.262,22.327,202197,0
2010-12-08,22.344,22.443,22.278,22.278,185335,0
2010-12-09,22.461,22.484,22.334,22.434,247486,0
2010-12-10,22.434,22.86,22.42,22.826,281507,0
2010-12-13,22.903,23.058,22.853,23.027,270797,0
2010-12-14,23.112,23.378,23.058,23.243,258528,0
2010-12-15,23.262,23.359,23.128,23.145,257408,0
2010-12-16,23.145,23.485,22.987,23.452,239717,0
2010-12-17,23.359,23.645,23.102,23.645,315077,0
2010-12-20,23.717,23.861,23.636,23.677,246761,0
2010-12-21,23.359,23.501,23.209,23.378,363419,0
2010-12-22,23.351,23.394,23.209,23.344,329900,0
2010-12-23,23.359,23.469,23.236,23.269,181962,0
2010-12-27,23.154,23.461,23.121,23.378,108002,0
2010-12-28,23.378,23.402,22.96,23.318,185396,0
2010-12-29,23.386,23.394,23.145,23.161,128181,0
2010-12-30,23.2,23.418,23.193,23.193,180178,0
2010-12-31,23.172,23.25,22.91,22.928,225740,0
2011-01-03,23.128,23.262,23.005,23.168,345663,0
2011-01-04,23.269,23.277,22.941,23.121,277016,0
2011-01-05,23.136,23.136,23.005,23.058,185778,0
2011-01-06,23.05,23.175,22.909,23.102,270070,0
2011-01-07,23.175,23.318,22.96,23.193,360128,0
2011-01-10,23.161,23.461,22.978,23.359,388954,0
2011-01-11,23.386,23.418,23.168,23.228,232015,0
2011-01-12,23.386,23.436,23.2,23.262,165075,0
2011-01-13,23.236,23.359,23.093,23.236,161757,0
2011-01-14,23.269,23.335,23.185,23.303,157480,0
2011-01-18,23.318,23.344,23.102,23.303,116290,0
2011-01-19,23.277,23.368,23.102,23.121,225078,0
2011-01-20,23.05,23.31,22.941,23.027,276252,0
2011-01-21,22.909,23.066,22.609,22.811,250323,0
2011-01-24,22.769,23.2,22.751,23.084,147889,0
2011-01-25,22.969,23.218,22.853,23.185,204998,0
2011-01-26,23.185,23.427,23.136,23.277,221570,0
2011-01-27,23.277,23.402,23.128,23.344,204377,0
2011-01-28,23.31,23.31,22.635,22.644,232139,0
2011-01-31,22.607,22.76,22.399,22.447,294874,0
2011-02-01,22.529,22.96,22.493,22.894,236440,0
2011-02-02,22.86,22.969,22.654,22.717,137717,0
2011-02-03,22.769,22.769,22.443,22.702,111948,0
2011-02-04,22.592,22.751,22.511,22.702,218010,0
2011-02-07,22.678,22.987,22.678,22.736,214864,0
2011-02-08,22.697,22.727,22.493,22.727,168673,0
2011-02-09,22.626,22.736,22.553,22.602,176248,0
2011-02-10,22.469,22.609,22.369,22.451,194066,0
2011-02-11,22.404,22.644,22.319,22.602,216593,0
2011-02-14,22.626,22.626,22.386,22.561,157355,0
2011-02-15,22.538,22.769,22.502,22.697,267410,0
2011-02-16,22.785,22.845,22.602,22.727,126131,0
2011-02-18,22.869,23.058,22.736,23.043,203368,0
2011-02-22,22.386,23.112,22.193,22.926,265576,0
2011-02-23,22.853,23.02,22.469,22.561,278357,0
2011-02-24,22.626,22.761,22.386,22.669,416108,0
2011-02-25,22.769,23.136,22.697,23.121,265732,0
2011-02-28,23.136,23.409,23.121,23.402,331708,0
2011-03-01,23.444,23.769,23.335,23.452,425086,0
2011-03-02,23.427,23.744,23.359,23.651,201599,0
2011-03-03,23.777,24.142,23.761,24.057,269870,0
2011-03-04,24.094,24.118,23.877,23.995,306041,0
2011-03-07,24.043,24.184,23.786,23.843,270153,0
2011-03-08,23.843,24.168,23.825,24.076,375584,0
2011-03-09,24.057,24.227,23.995,24.135,272743,0
2011-03-10,23.91,23.976,23.651,23.71,254423,0
2011-03-11,23.677,23.96,23.593,23.843,300435,0
2011-03-14,23.645,23.886,23.485,23.777,299803,0
2011-03-15,23.394,23.519,23.318,23.386,242443,0
2011-03-16,23.269,23.418,22.869,22.96,249839,0
2011-03-17,23.175,23.175,22.793,22.996,133763,0
2011-03-18,23.145,23.461,22.96,23.036,463977,0
2011-03-21,23.318,23.552,23.243,23.552,163829,0
2011-03-22,23.685,24.159,23.327,24.076,603370,0
2011-03-23,24.118,24.2,23.894,24.126,284536,0
2011-03-24,24.469,24.949,24.385,24.86,950470,0
2011-03-25,24.976,25.548,24.91,25.284,876347,0
2011-03-28,25.385,25.391,24.985,24.985,251194,0
2011-03-29,25.134,25.16,24.817,24.875,415346,0
2011-03-30,24.918,25.319,24.918,25.25,234511,0
2011-03-31,25.266,25.401,25.114,25.319,210412,0
2011-04-01,25.469,25.658,25.4,25.425,179384,0
2011-04-04,25.557,25.628,25.4,25.557,214138,0
2011-04-05,25.566,25.707,25.518,25.548,186103,0
2011-04-06,25.666,25.752,25.501,25.527,149998,0
2011-04-07,25.557,25.557,25.134,25.21,196545,0
2011-04-08,25.351,25.351,25,25.16,147708,0
2011-04-11,25.184,25.218,24.675,24.752,144130,0
2011-04-12,24.619,24.834,24.425,24.451,196634,0
2011-04-13,24.558,24.619,24.291,24.393,201097,0
2011-04-14,24.309,24.735,24.227,24.693,161196,0
2011-04-15,24.619,25.334,24.566,25.267,363638,0
2011-04-18,24.985,25.092,24.61,24.918,254582,0
2011-04-19,25.026,25.134,24.551,24.809,342237,0
2011-04-20,25.151,25.31,25.075,25.202,182035,0
2011-04-21,25.31,25.451,25.051,25.234,125532,0
2011-04-25,25.202,25.284,24.926,25.084,192147,0
2011-04-26,25.175,25.408,25.067,25.36,239077,0
2011-04-27,25.385,25.592,25.276,25.54,124274,0
2011-04-28,25.501,25.69,25.433,25.674,118355,0
2011-04-29,25.732,25.874,25.536,25.798,198082,0
2011-05-02,25.683,25.949,25.566,25.628,219348,0
2011-05-03,25.343,25.469,25.018,25.319,348391,0
2011-05-04,25.367,25.527,25.06,25.4,312049,0
2011-05-05,25.276,25.628,25.125,25.241,290931,0
2011-05-06,25.501,25.628,25.257,25.391,153993,0
2011-05-09,25.325,25.408,25.151,25.385,179744,0
2011-05-10,25.442,25.851,25.433,25.833,182475,0
2011-05-11,25.752,25.833,25.319,25.469,271408,0
2011-05-12,25.4,25.824,25.36,25.8,148002,0
2011-05-13,25.949,25.958,25.351,25.408,255495,0
2011-05-16,25.241,25.375,25.117,25.151,241552,0
2011-05-17,24.992,25.301,24.992,25.21,292906,0
2011-05-18,25.276,25.325,24.992,25.301,230388,0
2011-05-19,25.501,25.658,25.367,25.54,227793,0
2011-05-20,25.425,25.566,25.276,25.469,279186,0
2011-05-23,25.117,25.325,25.009,25.092,207063,0
2011-05-24,25.193,25.218,24.958,24.958,289885,0
2011-05-25,24.884,25.151,24.716,25.084,236908,0
2011-05-26,24.968,25.226,24.884,25.218,208838,0
2011-05-27,25.319,25.548,25.241,25.492,186942,0
2011-05-31,25.753,25.944,25.643,25.934,739513,0
2011-06-01,25.851,26.033,25.477,25.527,329028,0
2011-06-02,25.518,25.534,25.301,25.4,298255,0
2011-06-03,25.075,25.241,24.817,25.168,421586,0
2011-06-06,25.108,25.234,25.026,25.16,386017,0
2011-06-07,25.301,25.433,25.168,25.21,279079,0
2011-06-08,25.982,25.982,25.108,25.125,412097,0
2011-06-09,25.226,25.459,24.926,24.958,308820,0
2011-06-10,24.941,24.941,24.693,24.752,477870,0
2011-06-13,24.585,24.851,24.576,24.585,617455,0
2011-06-14,24.809,24.968,24.667,24.884,342550,0
2011-06-15,24.675,24.893,24.393,24.469,384330,0
2011-06-16,24.486,24.829,24.486,24.747,302926,0
2011-06-17,24.851,25.034,24.776,24.893,460689,0
2011-06-20,24.884,25.241,24.86,25.168,207626,0
2011-06-21,25.36,25.557,25.292,25.509,388053,0
2011-06-22,25.375,25.425,25.125,25.143,286257,0
2011-06-23,24.926,25.484,24.801,25.425,489786,0
2011-06-24,25.566,25.967,25.484,25.932,776714,0
2011-06-27,26.091,26.374,25.893,26.351,378452,0
2011-06-28,26.366,26.641,26.342,26.492,467649,0
2011-06-29,26.649,26.776,26.524,26.665,384929,0
2011-06-30,26.769,26.979,26.6,26.897,433010,0
2011-07-01,26.973,27.233,26.973,27.134,251207,0
2011-07-05,27.9,28.36,27.583,28.032,893453,0
2011-07-06,28.049,28.325,28.017,28.182,340758,0
2011-07-07,28.281,28.333,27.939,27.983,296270,0
2011-07-08,27.682,27.914,27.656,27.805,275757,0
2011-07-11,27.773,27.773,27.481,27.632,271907,0
2011-07-12,27.49,27.9,27.49,27.733,524724,0
2011-07-13,27.893,27.931,27.665,27.823,610178,0
2011-07-14,27.832,27.868,27.55,27.648,541619,0
2011-07-15,27.69,27.797,27.575,27.758,306814,0
2011-07-18,27.616,27.733,27.242,27.331,154359,0
2011-07-19,27.705,27.705,27.437,27.619,234503,0
2011-07-20,27.466,27.466,27.059,27.206,706491,0
2011-07-21,27.357,27.575,27.291,27.516,297477,0
2011-07-22,27.558,27.6,27.357,27.54,272245,0
2011-07-25,27.308,27.922,27.167,27.607,415361,0
2011-07-26,27.352,27.723,27.286,27.612,370707,0
2011-07-27,27.516,27.733,27.408,27.69,580954,0
2011-07-28,27.619,27.714,27.469,27.645,383513,0
2011-07-29,27.387,27.913,27.387,27.857,476417,0
2011-08-01,28.182,28.624,28.098,28.565,596252,0
2011-08-02,28.509,28.593,28.344,28.451,1218933,0
2011-08-03,28.707,29.173,28.333,28.515,657336,0
2011-08-04,28.133,28.451,27.645,27.645,951041,0
2011-08-05,27.931,27.946,26.825,27.308,656683,0
2011-08-08,26.767,27.308,25.566,25.574,1024474,0
2011-08-09,26.059,27.733,25.557,27.717,921576,0
2011-08-10,27.117,27.583,26.558,26.692,707328,0
2011-08-11,26.816,28.523,26.808,28.149,429699,0
2011-08-12,28.449,28.624,27.797,28.001,258505,0
2011-08-15,28.324,28.857,28.209,28.839,272286,0
2011-08-16,29.099,29.415,28.682,29.14,581536,0
2011-08-17,29.34,29.689,28.641,28.982,915596,0
2011-08-18,28.223,28.509,27.583,28.165,721964,0
2011-08-19,27.797,28.307,27.524,27.742,773279,0
2011-08-22,28.2,28.315,27.258,27.466,519756,0
2011-08-23,27.682,28.14,27.54,28.107,592139,0
2011-08-24,28.165,28.807,28.098,28.721,484717,0
2011-08-25,29.015,29.081,28.182,28.515,420313,0
2011-08-26,28.435,28.653,27.77,28.493,287445,0
2011-08-29,28.906,29.232,28.674,29.196,404351,0
2011-08-30,29.215,29.215,28.783,29.015,554164,0
2011-08-31,29.108,29.108,28.583,28.804,402154,0
2011-09-01,28.872,29.007,28.248,28.315,416068,0
2011-09-02,27.923,28.237,27.75,27.832,400481,0
2011-09-06,27.169,27.83,27.034,27.803,480587,0
2011-09-07,28.097,28.416,27.875,28.416,608964,0
2011-09-08,28.334,28.796,28.282,28.484,461274,0
2011-09-09,28.291,28.291,27.757,28.056,502841,0
2011-09-12,27.661,28.191,27.661,28.165,351073,0
2011-09-13,28.265,28.493,27.696,27.929,731255,0
2011-09-14,25.904,27.01,25.817,26.331,2402066,0
2011-09-15,26.43,27.201,26.035,27.184,865123,0
2011-09-16,27.311,27.571,26.815,26.925,1424938,0
2011-09-19,26.53,27.019,26.447,26.883,463776,0
2011-09-20,26.983,27.244,26.807,26.901,588541,0
2011-09-21,26.959,27.075,26.129,26.145,410895,0
2011-09-22,25.735,26.035,24.996,25.699,913551,0
2011-09-23,25.735,26.807,25.423,26.767,629486,0
2011-09-26,25.717,26.716,25.717,26.698,849413,0
2011-09-27,27.109,27.301,26.708,26.833,749666,0
2011-09-28,27.042,27.193,26.691,26.758,834235,0
2011-09-29,27.177,27.278,26.824,27.169,953364,0
2011-09-30,26.923,27.247,26.667,26.9,1046980,0
2011-10-03,26.841,27.217,26.286,26.286,603814,0
2011-10-04,26.044,26.355,25.39,26.271,674630,0
2011-10-05,26.286,26.439,25.601,25.843,762877,0
2011-10-06,25.826,26.254,25.628,26.245,476792,0
2011-10-07,26.331,26.331,25.793,25.885,309858,0
2011-10-10,26.348,26.565,26.079,26.565,384008,0
2011-10-11,26.456,26.466,25.885,26.187,327615,0
2011-10-12,26.304,26.556,26.07,26.196,303781,0
2011-10-13,26.137,26.222,25.877,26.145,297746,0
2011-10-14,26.49,26.749,26.035,26.304,326668,0
2011-10-17,26.237,26.439,26.145,26.313,361268,0
2011-10-18,26.447,26.691,26.07,26.466,308418,0
2011-10-19,26.504,26.807,26.153,26.229,264518,0
2011-10-20,26.363,26.466,25.5,25.817,544823,0
2011-10-21,26.153,26.632,25.557,26.43,1290413,0
2011-10-24,26.497,27.201,26.245,27.177,552449,0
2011-10-25,27.148,27.223,26.515,26.702,587031,0
2011-10-26,26.966,27.075,26.591,26.908,378440,0
2011-10-27,27.437,27.83,26.925,27.034,861244,0
2011-10-28,27.034,27.319,26.632,27.151,353487,0
2011-10-31,26.923,27.128,26.719,26.846,335891,0
2011-11-01,26.034,26.844,26.034,26.322,425260,0
2011-11-02,27.118,27.396,26.229,27.051,506591,0
2011-11-03,27.242,27.805,27.242,27.772,741031,0
2011-11-04,27.598,27.698,26.937,26.979,397882,0
2011-11-07,27.068,28.182,27.068,28.125,504372,0
2011-11-08,28.165,28.812,28.056,28.743,599240,0
2011-11-09,28.287,28.98,28.196,28.331,649989,0
2011-11-10,28.331,29.029,28.214,28.54,321684,0
2011-11-11,28.869,29.204,28.559,29.062,326167,0
2011-11-14,29.062,29.062,28.282,28.316,203976,0
2011-11-15,28.165,28.779,28.01,28.716,323852,0
2011-11-16,28.55,28.55,27.669,27.696,386173,0
2011-11-17,27.764,28.291,27.764,27.954,408120,0
2011-11-18,28,28.149,27.847,28.049,266450,0
2011-11-21,27.795,28.049,27.495,27.579,266964,0
2011-11-22,27.619,27.661,27.226,27.235,192203,0
2011-11-23,27.034,27.244,26.782,26.992,303576,0
2011-11-25,26.962,27.215,26.928,26.937,103959,0
2011-11-28,27.359,27.764,27.359,27.653,416805,0
2011-11-29,27.838,28.265,27.604,28.107,202571,0
2011-11-30,28.718,28.951,28.464,28.935,406767,0
2011-12-01,28.877,29.079,28.593,28.608,244040,0
2011-12-02,28.845,28.845,28.066,28.075,235085,0
2011-12-05,28.404,28.449,28.111,28.322,316035,0
2011-12-06,28.404,28.439,28.06,28.196,308196,0
2011-12-07,28.06,28.214,27.579,27.78,505643,0
2011-12-08,27.662,27.689,27.223,27.3,279624,0
2011-12-09,27.367,27.84,27.277,27.75,444579,0
2011-12-12,27.598,27.724,27.351,27.529,332932,0
2011-12-13,27.805,28.102,27.613,27.788,372622,0
2011-12-14,27.74,28.075,27.638,28.053,513645,0
2011-12-15,28.287,28.457,27.503,27.732,464122,0
2011-12-16,27.84,28.129,27.646,28.121,741032,0
2011-12-19,28.237,28.599,27.994,28.237,341183,0
2011-12-20,28.693,28.821,28.54,28.804,401850,0
2011-12-21,28.835,29.351,28.743,29.335,207439,0
2011-12-22,29.478,29.604,29.188,29.411,190674,0
2011-12-23,29.578,30.05,29.434,29.984,278804,0
2011-12-27,30.017,30.041,29.857,29.943,165924,0
2011-12-28,30.025,30.134,29.569,29.595,187099,0
2011-12-29,29.713,29.875,29.641,29.656,276985,0
2011-12-30,29.724,29.82,29.23,29.23,317169,0
2012-01-03,29.662,29.713,28.634,28.804,334746,0
2012-01-04,28.796,28.854,28.669,28.787,300089,0
2012-01-05,28.684,29.188,28.549,28.972,688572,0
2012-01-06,29.038,29.132,28.684,28.743,584980,0
2012-01-09,29.243,29.292,28.845,29.014,385718,0
2012-01-10,29.234,29.46,29.181,29.258,222774,0
2012-01-11,29.217,29.452,29.149,29.351,301892,0
2012-01-12,29.595,29.823,29.434,29.529,297527,0
2012-01-13,29.268,29.512,29.243,29.317,227800,0
2012-01-17,29.506,29.762,29.397,29.515,297372,0
2012-01-18,29.512,29.662,29.141,29.631,216664,0
2012-01-19,29.641,29.696,28.905,29.072,209706,0
2012-01-20,29.047,29.156,28.962,29.072,232470,0
2012-01-23,29.132,29.351,29.132,29.181,281776,0
2012-01-24,29.029,29.166,28.854,28.947,219897,0
2012-01-25,28.947,29.277,28.828,29.268,302327,0
2012-01-26,29.815,29.815,29.181,29.395,254765,0
2012-01-27,29.299,29.434,29.081,29.277,243131,0
2012-01-30,29.132,29.385,28.962,29.055,222137,0
2012-01-31,29.248,29.455,29.09,29.369,285751,0
2012-02-01,29.217,29.418,28.845,29.207,614893,0
2012-02-02,29.166,29.166,28.483,28.54,479634,0
2012-02-03,28.845,28.845,28.475,28.515,254378,0
2012-02-06,28.509,28.583,28.322,28.439,392932,0
2012-02-07,28.291,28.444,28.273,28.281,278554,0
2012-02-08,28.362,28.436,28.068,28.113,295595,0
2012-02-09,28.164,28.223,28.045,28.113,222742,0
2012-02-10,28.066,28.066,27.765,27.832,474018,0
2012-02-13,27.9,28.169,27.85,28.027,594055,0
2012-02-14,28.178,28.404,28.004,28.404,309326,0
2012-02-15,28.475,28.54,28.279,28.439,257430,0
2012-02-16,28.413,28.702,28.413,28.54,247539,0
2012-02-17,28.669,28.716,28.491,28.599,206682,0
2012-02-21,28.616,28.66,28.261,28.5,222185,0
2012-02-22,27.9,28.372,27.859,28.271,368394,0
2012-02-23,28.22,28.279,27.878,28.035,275983,0
2012-02-24,27.9,28.061,27.705,27.869,217886,0
2012-02-27,27.629,28.102,27.629,27.915,192428,0
2012-02-28,27.923,28.044,27.579,27.706,293400,0
2012-02-29,27.711,27.857,27.47,27.623,399391,0
2012-03-01,27.654,27.75,27.444,27.503,338483,0
2012-03-02,27.482,27.612,27.339,27.4,281751,0
2012-03-05,27.305,27.434,27.161,27.195,373173,0
2012-03-06,26.923,27.211,26.923,27.119,295797,0
2012-03-07,26.958,27.179,26.907,27.075,188381,0
2012-03-08,27.229,27.282,27,27.128,347185,0
2012-03-09,27.195,27.373,27.11,27.289,556767,0
2012-03-12,27.219,27.832,27.185,27.823,351646,0
2012-03-13,27.869,28.068,27.697,28.068,348158,0
2012-03-14,28.013,28.172,27.467,27.474,221735,0
2012-03-15,27.434,27.509,27.101,27.347,248589,0
2012-03-16,27.347,27.442,27.153,27.185,293027,0
2012-03-19,27.195,27.373,26.916,27.282,218459,0
2012-03-20,27.145,27.383,27.145,27.229,217643,0
2012-03-21,27.264,27.298,27.061,27.084,123141,0
2012-03-22,26.923,27.238,26.83,27.238,203248,0
2012-03-23,27.202,27.329,27.075,27.289,217887,0
2012-03-26,27.442,27.78,27.339,27.603,170925,0
2012-03-27,27.543,27.697,27.451,27.467,210369,0
2012-03-28,27.543,27.543,27.128,27.392,209606,0
2012-03-29,27.255,27.543,27.018,27.518,152322,0
2012-03-30,27.619,27.768,27.479,27.603,168746,0
2012-04-02,27.535,27.941,27.373,27.923,202117,0
2012-04-03,27.85,27.878,27.416,27.637,146842,0
2012-04-04,27.4,27.434,27.161,27.179,226184,0
2012-04-05,27.101,27.101,26.584,26.686,239841,0
2012-04-09,27.202,27.724,26.37,27.416,613776,0
2012-04-10,27.416,27.416,27.018,27.202,461969,0
2012-04-11,27.364,27.364,27.075,27.211,338123,0
2012-04-12,27.11,27.347,27.075,27.211,160725,0
2012-04-13,27.145,27.289,27.068,27.068,193503,0
2012-04-16,27.128,27.219,27.026,27.075,376594,0
2012-04-17,27.255,27.416,26.762,26.846,768273,0
2012-04-18,26.619,26.779,26.33,26.447,1073672,0
2012-04-19,26.439,26.54,26.099,26.099,491618,0
2012-04-20,26.32,26.33,25.769,25.779,946620,0
2012-04-23,25.544,25.642,25.181,25.292,390201,0
2012-04-24,25.241,25.436,25.208,25.292,741890,0
2012-04-25,25.463,25.648,25.319,25.563,1570055,0
2012-04-26,25.504,25.896,25.48,25.869,487500,0
2012-04-27,25.906,26.107,25.793,25.979,588251,0
2012-04-30,25.952,26.117,25.885,26.032,398202,0
2012-05-01,25.972,26.107,25.861,25.879,554304,0
2012-05-02,24.783,25.699,24.783,25.385,603681,0
2012-05-03,25.913,26.293,25.48,25.532,527234,0
2012-05-04,25.377,25.707,25.31,25.352,370703,0
2012-05-07,25.275,25.513,25.256,25.361,315139,0
2012-05-08,25.216,25.436,25.062,25.427,560289,0
2012-05-09,25.249,25.544,25.232,25.48,477821,0
2012-05-10,25.542,25.955,25.542,25.816,361305,0
2012-05-11,25.716,25.809,25.544,25.699,386841,0
2012-05-14,25.538,25.707,25.454,25.48,263694,0
2012-05-15,25.377,25.657,25.377,25.488,539230,0
2012-05-16,25.523,25.817,25.523,25.725,328765,0
2012-05-17,25.682,25.861,25.48,25.48,472358,0
2012-05-18,25.411,25.826,25.411,25.538,357764,0
2012-05-21,25.495,25.725,25.319,25.673,300546,0
2012-05-22,25.616,25.809,25.544,25.626,205065,0
2012-05-23,25.488,25.626,25.14,25.325,418037,0
2012-05-24,25.319,25.463,25.113,25.418,179639,0
2012-05-25,25.402,26.09,25.402,26.023,306769,0
2012-05-29,26.124,26.124,25.817,26.006,183371,0
2012-05-30,25.802,26.15,25.802,25.887,431162,0
2012-05-31,25.84,26.134,25.684,26.074,357059,0
2012-06-01,25.801,26.554,25.613,26.471,426204,0
2012-06-04,26.466,26.609,26.33,26.577,605429,0
2012-06-05,26.536,26.81,26.426,26.81,365941,0
2012-06-06,26.906,27.111,26.742,27.111,310388,0
2012-06-07,27.341,27.478,27.034,27.061,455942,0
2012-06-08,27.061,27.18,26.793,26.915,253903,0
2012-06-11,27.076,27.12,26.777,26.93,490425,0
2012-06-12,26.982,27.111,26.845,26.991,321624,0
2012-06-13,27.019,27.566,26.89,27.487,527481,0
2012-06-14,27.487,27.617,27.428,27.539,218435,0
2012-06-15,27.685,27.746,27.461,27.666,464857,0
2012-06-18,27.582,27.786,27.487,27.685,276957,0
2012-06-19,27.685,27.876,27.522,27.531,307563,0
2012-06-20,27.582,27.77,27.411,27.702,365535,0
2012-06-21,27.685,27.82,27.642,27.642,323825,0
2012-06-22,27.666,27.83,27.539,27.794,513540,0
2012-06-25,27.702,28.474,27.702,28.283,475832,0
2012-06-26,28.275,28.393,28.085,28.156,596454,0
2012-06-27,27.778,28.499,27.693,28.311,429769,0
2012-06-28,28.076,28.558,28.076,28.558,202115,0
2012-06-29,28.821,28.821,28.272,28.392,263889,0
2012-07-02,28.403,28.883,28.403,28.874,367699,0
2012-07-03,28.84,29.116,28.807,28.935,117827,0
2012-07-05,28.832,29.089,28.754,28.791,125414,0
2012-07-06,28.627,28.84,28.618,28.764,299818,0
2012-07-09,28.773,28.901,28.754,28.782,358293,0
2012-07-10,28.857,28.987,28.718,28.791,373856,0
2012-07-11,28.857,29.157,28.782,29.157,242921,0
2012-07-12,28.823,29.19,28.6,29.108,456121,0
2012-07-13,29.286,29.346,28.944,29.149,357169,0
2012-07-16,29.054,29.236,28.935,29.149,178323,0
2012-07-17,29.253,29.329,29.013,29.02,188897,0
2012-07-18,29.016,29.121,28.999,29.023,163746,0
2012-07-19,29.02,29.089,28.645,28.67,571631,0
2012-07-20,28.482,28.799,28.482,28.654,378109,0
2012-07-23,28.403,28.718,28.385,28.385,414686,0
2012-07-24,28.499,28.852,28.17,28.363,291476,0
2012-07-25,28.43,28.654,28.411,28.584,196571,0
2012-07-26,28.782,29.098,28.532,28.654,177496,0
2012-07-27,28.728,29.253,28.696,28.909,389171,0
2012-07-30,28.935,29.448,28.918,29.422,332034,0
2012-07-31,29.317,29.455,28.991,28.991,199113,0
2012-08-01,29.046,29.535,28.679,28.679,225563,0
2012-08-02,28.756,28.801,28.206,28.429,411270,0
2012-08-03,28.456,28.754,28.148,28.509,434646,0
2012-08-06,28.608,29.028,28.567,28.935,256610,0
2012-08-07,28.987,29.013,28.6,28.696,244062,0
2012-08-08,28.679,29.028,28.608,28.997,280861,0
2012-08-09,28.997,29.208,28.928,28.944,218961,0
2012-08-10,28.969,29.218,28.807,29.175,164968,0
2012-08-13,29.064,29.116,28.696,28.857,178062,0
2012-08-14,28.978,28.978,28.746,28.866,231580,0
2012-08-15,28.874,28.987,28.728,28.728,190777,0
2012-08-16,28.712,28.712,28.403,28.541,133716,0
2012-08-17,28.515,28.618,28.447,28.541,160545,0
2012-08-20,28.447,28.541,28.347,28.524,117149,0
2012-08-21,28.474,28.705,28.328,28.328,136827,0
2012-08-22,28.215,28.369,28.215,28.275,106868,0
2012-08-23,28.232,28.318,28.164,28.215,228181,0
2012-08-24,28.081,28.29,27.789,28.221,116933,0
2012-08-27,28.173,28.355,28.148,28.258,182270,0
2012-08-28,28.156,28.347,28.156,28.232,180631,0
2012-08-29,28.2,28.421,28.19,28.258,135498,0
2012-08-30,28.241,28.355,28.076,28.173,116330,0
2012-08-31,28.229,28.367,28.088,28.334,218670,0
2012-09-04,28.345,28.696,28.247,28.609,140942,0
2012-09-05,28.748,28.748,28.482,28.499,135737,0
2012-09-06,28.558,28.981,28.532,28.912,181062,0
2012-09-07,29.04,29.04,28.748,28.793,86273,0
2012-09-10,28.729,28.999,28.636,28.784,86727,0
2012-09-11,28.738,29.04,28.446,28.549,130473,0
2012-09-12,28.473,28.532,28.255,28.455,118923,0
2012-09-13,28.455,29.084,28.455,29.008,124901,0
2012-09-14,29.058,29.232,28.72,28.843,157664,0
2012-09-17,28.793,28.963,28.663,28.843,90753,0
2012-09-18,28.738,28.981,28.636,28.963,111933,0
2012-09-19,28.991,29.093,28.825,29.023,77947,0
2012-09-20,28.922,29.414,28.895,29.317,206916,0
2012-09-21,29.611,29.844,29.307,29.844,553699,0
2012-09-24,29.705,29.975,29.656,29.903,287734,0
2012-09-25,29.92,30.136,29.792,29.792,238688,0
2012-09-26,29.887,30.096,29.67,29.801,169391,0
2012-09-27,29.844,29.844,29.405,29.558,140412,0
2012-09-28,29.499,29.622,29.385,29.552,250973,0
2012-10-01,29.575,29.879,29.378,29.464,272758,0
2012-10-02,29.584,29.879,29.326,29.464,205277,0
2012-10-03,29.516,29.649,29.405,29.499,585900,0
2012-10-04,29.558,29.67,29.436,29.629,196278,0
2012-10-05,29.621,29.93,29.516,29.584,168183,0
2012-10-08,29.567,29.649,29.387,29.558,94006,0
2012-10-09,29.499,29.639,29.378,29.436,140130,0
2012-10-10,29.482,29.541,29.25,29.299,222633,0
2012-10-11,29.428,29.602,29.336,29.55,269540,0
2012-10-12,29.508,29.621,29.37,29.436,141100,0
2012-10-15,29.42,29.639,29.258,29.639,154259,0
2012-10-16,29.696,29.87,29.611,29.741,102764,0
2012-10-17,29.732,30.18,29.639,30.16,157481,0
2012-10-18,30.17,30.207,30.015,30.024,93358,0
2012-10-19,29.887,29.939,29.482,29.611,135715,0
2012-10-22,29.508,29.533,29.214,29.455,133432,0
2012-10-23,29.307,29.352,28.766,29.112,216612,0
2012-10-24,29.128,29.153,28.877,28.895,112202,0
2012-10-25,28.973,29.103,28.766,28.947,103917,0
2012-10-26,29.084,29.232,28.895,29.232,106072,0
2012-10-31,29.099,29.334,28.933,29.325,130439,0
2012-11-01,29.241,29.414,28.688,29.032,226756,0
2012-11-02,29.162,29.37,28.446,28.628,200970,0
2012-11-05,28.618,28.793,28.196,28.696,170339,0
2012-11-06,28.688,29.023,28.549,28.877,91735,0
2012-11-07,28.699,28.699,27.856,27.866,112041,0
2012-11-08,27.81,27.996,27.506,27.506,135032,0
2012-11-09,27.376,27.531,27.202,27.34,99338,0
2012-11-12,27.195,27.283,26.658,26.806,122789,0
2012-11-13,26.824,27.22,26.658,27.015,207020,0
2012-11-14,27.006,27.127,26.833,26.911,204788,0
2012-11-15,26.867,27.17,26.281,26.575,129814,0
2012-11-16,26.488,26.782,26.176,26.479,169801,0
2012-11-19,26.643,26.773,26.375,26.593,124283,0
2012-11-20,26.593,26.593,26.117,26.152,179734,0
2012-11-21,26.287,26.729,26.158,26.342,243391,0
2012-11-23,26.376,26.662,26.088,26.273,75292,0
2012-11-26,26.203,26.6,26.014,26.409,250436,0
2012-11-27,26.342,26.954,26.325,26.806,291169,0
2012-11-28,26.677,26.919,26.566,26.824,217696,0
2012-11-29,26.928,27.145,26.798,27.127,171593,0
2012-11-30,27.185,27.528,26.94,27.482,277453,0
2012-12-03,27.514,27.514,26.945,27.099,162273,0
2012-12-04,26.064,27.283,26.064,27.106,126780,0
2012-12-05,27.097,27.612,26.793,27.454,161503,0
2012-12-06,27.367,27.612,27.184,27.299,145241,0
2012-12-07,27.299,27.323,26.9,26.994,123782,0
2012-12-10,27.056,27.34,26.793,27.332,119900,0
2012-12-11,27.43,27.463,27.184,27.377,185862,0
2012-12-12,27.499,27.551,27.097,27.134,120518,0
2012-12-13,27.106,27.411,27.106,27.316,105450,0
2012-12-14,27.247,27.516,27.21,27.283,116744,0
2012-12-17,27.34,27.856,27.265,27.856,141421,0
2012-12-18,27.506,27.967,27.506,27.8,174947,0
2012-12-19,27.847,27.899,27.56,27.698,100693,0
2012-12-20,27.734,28.063,27.681,27.922,97113,0
2012-12-21,27.828,28.168,27.542,28.151,797463,0
2012-12-24,27.662,27.996,27.542,27.753,75697,0
2012-12-26,27.708,27.81,27.367,27.454,132737,0
2012-12-27,27.386,27.454,27.097,27.307,151771,0
2012-12-28,27.159,27.454,26.96,26.975,188738,0
2012-12-31,27.003,27.775,26.82,27.753,198556,0
2013-01-02,28.071,28.601,28.037,28.499,363178,0
2013-01-03,28.516,28.638,28.194,28.289,245069,0
2013-01-04,28.383,28.541,28.245,28.473,338579,0
2013-01-07,28.315,28.367,27.986,28.047,168365,0
2013-01-08,27.996,28.376,27.689,27.734,349778,0
2013-01-09,27.837,28.117,27.727,28.107,201619,0
2013-01-10,28.126,28.204,27.768,27.899,135302,0
2013-01-11,28.006,28.245,27.775,28.214,150365,0
2013-01-14,28.245,28.673,28.168,28.383,292917,0
2013-01-15,28.245,28.354,28.054,28.289,251283,0
2013-01-16,28.229,28.229,27.94,28.021,130128,0
2013-01-17,28.142,28.376,28.006,28.262,483089,0
2013-01-18,28.204,28.524,28.204,28.524,440843,0
2013-01-22,28.447,29.054,28.438,29.054,174328,0
2013-01-23,28.964,29.106,28.922,29.096,219515,0
2013-01-24,29.126,29.192,29.02,29.142,263365,0
2013-01-25,29.202,29.289,29.037,29.192,137910,0
2013-01-28,29.177,29.369,29.046,29.264,143830,0
2013-01-29,29.177,29.445,29.177,29.436,204255,0
2013-01-30,29.491,29.526,29.221,29.369,167755,0
2013-01-31,29.264,29.551,29.15,29.297,302077,0
2013-02-01,29.445,29.558,29.369,29.499,170011,0
2013-02-04,29.334,29.419,29.23,29.342,139916,0
2013-02-05,29.369,29.558,29.257,29.35,105216,0
2013-02-06,29.237,29.445,29.096,29.412,63198,0
2013-02-07,29.385,29.534,29.19,29.412,76956,0
2013-02-08,29.463,29.516,29.376,29.395,59837,0
2013-02-11,29.445,29.445,29.305,29.342,86078,0
2013-02-12,29.315,29.405,29.202,29.221,246869,0
2013-02-13,29.221,29.445,29.184,29.386,235044,0
2013-02-14,29.369,29.463,29.134,29.15,146683,0
2013-02-15,29.181,29.419,29.009,29.175,251156,0
2013-02-19,29.064,29.386,29.003,29.118,301900,0
2013-02-20,29.064,29.184,28.88,28.959,282419,0
2013-02-21,28.996,29.221,28.638,28.769,376253,0
2013-02-22,28.904,29.034,28.754,28.824,227980,0
2013-02-25,28.846,29.109,28.516,28.577,250201,0
2013-02-26,28.741,28.889,28.499,28.648,200869,0
2013-02-27,28.693,29.096,28.632,28.955,135680,0
2013-02-28,28.959,29.177,28.959,29.003,153219,0
2013-03-01,28.894,29.272,28.684,29.263,223493,0
2013-03-04,29.14,29.323,29.051,29.279,191237,0
2013-03-05,29.323,29.65,29.279,29.517,217773,0
2013-03-06,29.552,29.584,29.419,29.492,154657,0
2013-03-07,29.473,29.622,29.405,29.552,173432,0
2013-03-08,29.726,29.726,29.368,29.419,192807,0
2013-03-11,29.395,29.464,29.314,29.455,135351,0
2013-03-12,29.473,29.542,29.359,29.482,274797,0
2013-03-13,29.445,29.65,29.323,29.594,123498,0
2013-03-14,29.584,29.814,29.567,29.613,193378,0
2013-03-15,29.673,29.78,29.534,29.657,358782,0
2013-03-18,29.508,29.717,29.455,29.559,176076,0
2013-03-19,29.682,29.726,29.464,29.567,239231,0
2013-03-20,29.622,29.726,29.508,29.567,117193,0
2013-03-21,29.445,29.682,29.255,29.288,203813,0
2013-03-22,29.288,29.395,29.219,29.279,188025,0
2013-03-25,29.296,29.341,28.667,28.948,359056,0
2013-03-26,29.042,29.288,28.964,29.228,385469,0
2013-03-27,29.124,29.296,28.992,29.219,219978,0
2013-03-28,29.288,29.534,29.14,29.482,237934,0
2013-04-01,29.508,29.517,28.894,29.087,232557,0
2013-04-02,29.131,29.237,28.832,28.939,223642,0
2013-04-03,28.922,29.078,28.71,28.71,301454,0
2013-04-04,28.716,28.859,28.448,28.859,268366,0
2013-04-05,28.517,29.115,28.517,29.096,176667,0
2013-04-08,29.166,29.754,29.025,29.754,309166,0
2013-04-09,29.788,29.822,29.368,29.368,284029,0
2013-04-10,29.445,29.84,29.405,29.772,249576,0
2013-04-11,29.946,30.059,29.735,29.735,178641,0
2013-04-12,29.726,29.849,29.613,29.682,224414,0
2013-04-15,29.517,29.594,28.773,28.824,419295,0
2013-04-16,28.964,29.156,28.726,28.832,247860,0
2013-04-17,28.659,29.435,28.561,29.333,376890,0
2013-04-18,29.19,29.772,29.156,29.744,310734,0
2013-04-19,30.097,31.059,29.974,31.006,411908,0
2013-04-22,30.997,31.059,30.506,31.023,205027,0
2013-04-23,31.059,31.357,31.042,31.332,304721,0
2013-04-24,31.25,31.926,31.209,31.848,283139,0
2013-04-25,32.014,32.135,31.865,31.934,502765,0
2013-04-26,31.916,32.039,31.734,31.82,160426,0
2013-04-29,31.988,32.602,31.743,32.555,190370,0
2013-04-30,32.573,33.047,32.513,32.819,252891,0
2013-05-01,33.143,33.801,32.573,32.687,298524,0
2013-05-02,32.924,33.459,32.696,33.327,417691,0
2013-05-03,33.38,33.828,33.065,33.503,268724,0
2013-05-06,33.451,33.801,33.083,33.389,290931,0
2013-05-07,33.522,34.055,33.503,33.904,290836,0
2013-05-08,33.896,34.089,33.634,33.862,259358,0
2013-05-09,33.852,33.896,33.135,33.143,141232,0
2013-05-10,33.18,33.196,32.768,32.943,221705,0
2013-05-13,32.855,32.855,32.538,32.573,204344,0
2013-05-14,32.547,32.792,32.434,32.715,252607,0
2013-05-15,32.661,33.222,32.661,33.075,215332,0
2013-05-16,32.933,33.171,32.836,32.952,105334,0
2013-05-17,32.994,33.302,32.952,33.293,156031,0
2013-05-20,33.196,33.451,33.012,33.151,148218,0
2013-05-21,33.117,33.151,32.836,33.151,130987,0
2013-05-22,33.126,33.554,32.426,32.522,171554,0
2013-05-23,32.275,32.339,31.647,32.049,156486,0
2013-05-24,31.997,31.997,31.647,31.769,121180,0
2013-05-28,31.942,32.19,31.663,31.76,199508,0
2013-05-29,31.557,31.557,30.997,31.154,161798,0
2013-05-30,31.549,32.371,31.471,31.601,206884,0
2013-05-31,31.405,31.931,31.262,31.353,203474,0
2013-06-03,31.383,31.839,31.069,31.663,284579,0
2013-06-04,31.698,31.734,31.117,31.375,113583,0
2013-06-05,31.25,31.375,31.014,31.086,80213,0
2013-06-06,31.014,31.498,30.62,31.489,203293,0
2013-06-07,31.514,31.724,31.109,31.498,108404,0
2013-06-10,31.679,31.978,31.593,31.82,168822,0
2013-06-11,31.65,31.738,31.241,31.333,150044,0
2013-06-12,31.552,31.632,30.607,31.031,224587,0
2013-06-13,30.957,31.665,30.917,31.543,119600,0
2013-06-14,31.587,31.587,31.144,31.323,91811,0
2013-06-17,31.524,31.64,31.068,31.304,148024,0
2013-06-18,31.304,31.976,31.144,31.825,120889,0
2013-06-19,31.862,31.912,30.925,30.934,85376,0
2013-06-20,30.58,30.625,30.069,30.254,158235,0
2013-06-21,30.501,31.552,30.325,31.533,366836,0
2013-06-24,31.172,31.482,31.022,31.219,226418,0
2013-06-25,31.393,31.682,30.986,31.577,282235,0
2013-06-26,31.702,31.834,31.241,31.276,199086,0
2013-06-27,31.473,31.64,31.285,31.393,124031,0
2013-06-28,31.368,31.672,31.153,31.162,277425,0
2013-07-01,31.34,31.453,30.925,31.228,160155,0
2013-07-02,31.126,31.552,31.108,31.383,83700,0
2013-07-03,31.313,31.596,31.116,31.482,34327,0
2013-07-05,31.853,31.922,30.844,31.509,80651,0
2013-07-08,31.567,32.106,31.408,32.018,77777,0
2013-07-09,32.097,32.698,32.011,32.628,142779,0
2013-07-10,32.531,33.281,32.47,33.236,134659,0
2013-07-11,33.528,33.757,33.201,33.715,133497,0
2013-07-12,33.608,33.696,33.131,33.492,113251,0
2013-07-15,33.466,34.235,33.466,33.926,151819,0
2013-07-16,33.873,34.164,33.634,33.854,120608,0
2013-07-17,34.015,34.085,33.687,33.889,106181,0
2013-07-18,33.88,34.463,33.845,34.314,217953,0
2013-07-19,34.208,34.526,34.164,34.386,199407,0
2013-07-22,34.338,34.411,34.058,34.297,137713,0
2013-07-23,34.306,34.43,34.068,34.289,117010,0
2013-07-24,34.321,34.386,33.387,33.679,121015,0
2013-07-25,33.536,34.508,33.536,34.18,218654,0
2013-07-26,33.935,34.13,33.573,33.988,70023,0
2013-07-29,33.854,34.235,33.802,33.889,126767,0
2013-07-30,34.068,34.075,33.512,33.661,107527,0
2013-07-31,33.608,33.634,33.096,33.333,107154,0
2013-08-01,33.528,33.83,33.21,33.652,86986,0
2013-08-02,33.6,33.802,33.167,33.432,106833,0
2013-08-05,33.281,33.512,33.071,33.466,127643,0
2013-08-06,33.264,33.546,32.937,33.333,130439,0
2013-08-07,33.186,33.512,32.973,33.502,182958,0
2013-08-08,33.705,33.889,33.194,33.466,136885,0
2013-08-09,33.351,33.45,32.84,33.122,70214,0
2013-08-12,32.885,33.112,32.68,33.086,74524,0
2013-08-13,33.21,33.21,32.708,32.867,71014,0
2013-08-14,32.647,32.68,32.363,32.584,109236,0
2013-08-15,32.321,32.397,31.436,31.543,148545,0
2013-08-16,31.368,31.368,30.785,30.977,145652,0
2013-08-19,30.882,31.031,30.377,30.519,102111,0
2013-08-20,30.474,30.986,30.474,30.844,123797,0
2013-08-21,30.703,30.703,30.173,30.279,116490,0
2013-08-22,30.272,30.615,30.123,30.51,95207,0
2013-08-23,30.519,30.817,30.368,30.669,98743,0
2013-08-26,30.749,30.873,30.325,30.431,39222,0
2013-08-27,30.231,30.836,30.231,30.544,244092,0
2013-08-28,30.474,30.854,30.298,30.377,106323,0
2013-08-29,30.402,30.607,30.306,30.599,122527,0
2013-08-30,30.527,30.713,30.272,30.36,214392,0
2013-09-03,30.605,30.605,29.655,29.91,177996,0
2013-09-04,30.042,30.09,29.705,29.849,135788,0
2013-09-05,29.787,29.885,29.609,29.831,208580,0
2013-09-06,30.033,30.062,29.688,29.831,122299,0
2013-09-09,29.724,29.734,29.203,29.299,280663,0
2013-09-10,29.341,29.52,29.004,29.208,254756,0
2013-09-11,29.262,29.564,29.128,29.377,245596,0
2013-09-12,29.476,29.599,28.869,29.004,142883,0
2013-09-13,29.173,29.324,28.877,28.977,175239,0
2013-09-16,29.262,29.296,28.702,28.996,222771,0
2013-09-17,29.093,29.128,28.833,28.925,109839,0
2013-09-18,28.853,29.947,28.745,29.84,216132,0
2013-09-19,29.813,30.033,29.421,29.609,187856,0
2013-09-20,29.724,29.787,29.421,29.67,276444,0
2013-09-23,29.529,30.017,29.414,29.876,173012,0
2013-09-24,29.787,30.009,29.619,29.724,196133,0
2013-09-25,29.655,29.804,29.36,29.457,166378,0
2013-09-26,29.564,29.761,29.466,29.637,91365,0
2013-09-27,29.405,29.556,29.056,29.262,115138,0
2013-09-30,29.093,29.734,29.004,29.714,195543,0
2013-10-01,29.77,30.082,29.571,30.082,299477,0
2013-10-02,29.91,30.026,29.245,29.77,195663,0
2013-10-03,29.637,29.647,29.038,29.341,101407,0
2013-10-04,29.279,29.466,29.111,29.226,103599,0
2013-10-07,29.074,29.304,28.897,28.905,95026,0
2013-10-08,28.853,29.429,28.853,29.188,116292,0
2013-10-09,29.198,29.957,29.056,29.556,198778,0
2013-10-10,29.796,30.347,29.581,30.167,149992,0
2013-10-11,30.241,30.642,29.957,30.632,136748,0
2013-10-14,30.561,30.675,29.876,30.225,167513,0
2013-10-15,30.072,30.215,29.742,29.867,221462,0
2013-10-16,29.938,30.497,29.938,30.463,206604,0
2013-10-17,30.311,31.111,30.017,31.103,188995,0
2013-10-18,31.344,31.539,31.06,31.529,221988,0
2013-10-21,31.506,31.621,31.023,31.212,150940,0
2013-10-22,31.137,31.753,31.023,31.38,166032,0
2013-10-23,31.38,31.886,31.254,31.254,252478,0
2013-10-24,31.244,31.337,30.951,31.254,133088,0
2013-10-25,31.388,31.556,31.165,31.548,114810,0
2013-10-28,31.539,31.753,31.087,31.556,114509,0
2013-10-29,31.539,31.895,31.539,31.736,81266,0
2013-10-30,31.852,32.099,31.423,31.639,112782,0
2013-10-31,31.506,31.717,31.212,31.289,125214,0
2013-11-01,31.147,31.611,30.72,30.997,210125,0
2013-11-04,31.175,31.327,30.945,31.262,166403,0
2013-11-05,31.237,31.592,31.087,31.156,84488,0
2013-11-06,31.05,31.753,31.05,31.639,121132,0
2013-11-07,31.823,32.073,31.032,31.137,188747,0
2013-11-08,30.987,30.987,30.408,30.73,235517,0
2013-11-11,30.613,31.128,30.497,30.776,200471,0
2013-11-12,30.73,30.987,30.588,30.978,133071,0
2013-11-13,30.951,31.095,30.598,31.042,75188,0
2013-11-14,31.128,31.372,31.014,31.128,48739,0
2013-11-15,31.244,31.244,30.605,31.087,116247,0
2013-11-18,31.006,31.372,30.73,31.222,189771,0
2013-11-19,31.317,31.317,30.917,31.119,127183,0
2013-11-20,31.254,31.254,30.844,30.951,85797,0
2013-11-21,31.095,31.539,30.898,31.327,263869,0
2013-11-22,31.405,31.556,31.202,31.477,144068,0
2013-11-25,31.388,31.584,31.069,31.202,117456,0
2013-11-26,31.137,31.726,30.817,31.584,248133,0
2013-11-27,31.699,31.938,31.522,31.68,329094,0
2013-11-29,31.895,32.099,31.584,32.056,161242,0
2013-12-02,32.066,32.19,31.353,31.449,234437,0
2013-12-03,31.353,31.663,31.095,31.165,197843,0
2013-12-04,31.095,31.413,30.623,30.997,200992,0
2013-12-05,31.014,31.137,30.817,30.893,100191,0
2013-12-06,31.032,31.441,30.844,31.289,180126,0
2013-12-09,31.469,31.513,31.069,31.262,150728,0
2013-12-10,31.271,31.396,30.34,30.791,334734,0
2013-12-11,30.922,30.922,30.294,30.646,310163,0
2013-12-12,30.753,31.478,30.725,31.154,278751,0
2013-12-13,31.261,31.388,30.965,31.116,175238,0
2013-12-16,31.38,31.507,31.173,31.308,291641,0
2013-12-17,31.388,31.388,30.931,31.093,120238,0
2013-12-18,30.464,30.796,30.071,30.744,426724,0
2013-12-19,30.591,30.591,30.187,30.303,219537,0
2013-12-20,30.215,30.879,30.205,30.813,465397,0
2013-12-23,31.093,31.308,30.888,31.154,185114,0
2013-12-24,31.093,31.459,31.039,31.261,70398,0
2013-12-26,31.343,31.432,31.067,31.136,285381,0
2013-12-27,31.308,31.396,31.145,31.372,164810,0
2013-12-30,31.38,31.585,31.221,31.308,100005,0
2013-12-31,31.449,31.712,31.262,31.478,260538,0
2014-01-02,31.488,31.488,30.831,30.869,120414,0
2014-01-03,30.859,31.145,30.84,31.029,129730,0
2014-01-06,31.057,31.126,30.859,30.956,171538,0
2014-01-07,31.145,31.432,30.734,31.362,169751,0
2014-01-08,31.388,31.557,30.896,31.55,306928,0
2014-01-09,31.541,31.756,31.372,31.657,164601,0
2014-01-10,31.766,32.391,31.766,32.383,232050,0
2014-01-13,31.748,32.007,31.38,31.847,486760,0
2014-01-14,32.15,32.15,31.565,31.64,190242,0
2014-01-15,31.623,31.856,31.442,31.507,175424,0
2014-01-16,31.594,32.113,31.594,31.79,151445,0
2014-01-17,31.692,32.255,31.657,32.024,221911,0
2014-01-21,32.113,32.399,31.907,32.373,118511,0
2014-01-22,32.446,32.617,32.373,32.527,73669,0
2014-01-23,32.474,32.761,32.348,32.761,136758,0
2014-01-24,32.599,32.822,32.383,32.742,181541,0
2014-01-27,32.724,32.876,32.553,32.634,138847,0
2014-01-28,32.599,32.84,32.239,32.456,176178,0
2014-01-29,32.438,32.535,31.916,31.98,177682,0
2014-01-30,32.294,32.733,32.032,32.571,140657,0
2014-01-31,32.627,32.786,32.141,32.661,240237,0
2014-02-03,32.687,33.163,31.682,32.024,281083,0
2014-02-04,32.239,32.239,31.388,31.523,224316,0
2014-02-05,31.405,31.514,31.076,31.154,166886,0
2014-02-06,31.298,31.557,30.975,31.102,105947,0
2014-02-07,31.183,31.657,31.011,31.623,194501,0
2014-02-10,31.756,31.756,31.221,31.497,134829,0
2014-02-11,31.575,32.016,31.414,31.847,87413,0
2014-02-12,31.847,32.052,31.557,31.665,128930,0
2014-02-13,31.55,32.255,31.55,32.255,153657,0
2014-02-14,32.322,32.322,32.007,32.246,106923,0
2014-02-18,32.314,32.518,32.122,32.466,142119,0
2014-02-19,32.304,32.544,32.213,32.246,255606,0
2014-02-20,32.356,32.911,32.356,32.858,157293,0
2014-02-21,32.959,33.316,32.849,33.091,204305,0
2014-02-24,32.499,33.128,32.062,32.429,254010,0
2014-02-25,32.365,32.687,32.168,32.246,205200,0
2014-02-26,32.409,32.446,31.38,31.488,206882,0
2014-02-27,31.478,31.631,31.253,31.362,172636,0
2014-02-28,31.459,31.729,31.424,31.603,202931,0
2014-03-03,31.424,31.594,30.896,30.922,185838,0
2014-03-04,31.228,32.207,31.211,32.062,244500,0
2014-03-05,32.024,32.024,31.352,31.469,115290,0
2014-03-06,31.449,31.523,31.085,31.173,75344,0
2014-03-07,31.253,31.253,30.744,30.787,118062,0
2014-03-10,30.796,30.805,30.491,30.716,155740,0
2014-03-11,30.653,30.716,30.089,30.249,331612,0
2014-03-12,30.22,30.95,30.22,30.942,143031,0
2014-03-13,31.069,31.383,30.923,31.231,132034,0
2014-03-14,31.224,31.6,31.224,31.4,115199,0
2014-03-17,31.537,31.774,31.393,31.71,123290,0
2014-03-18,31.69,31.826,31.4,31.519,355736,0
2014-03-19,31.475,31.562,30.615,30.67,233770,0
2014-03-20,31.238,31.348,30.923,31.194,243521,0
2014-03-21,31.148,31.889,31.148,31.437,304476,0
2014-03-24,31.437,31.69,31.265,31.537,156320,0
2014-03-25,31.62,31.764,31.446,31.503,182239,0
2014-03-26,31.7,31.774,31.4,31.493,255853,0
2014-03-27,31.582,31.934,31.503,31.71,299663,0
2014-03-28,31.629,31.855,31.591,31.789,120535,0
2014-03-31,31.881,32.586,31.872,32.287,144433,0
2014-04-01,32.403,32.531,32.033,32.133,161291,0
2014-04-02,32.215,32.403,32.053,32.359,107426,0
2014-04-03,32.342,32.46,32.151,32.233,59231,0
2014-04-04,32.469,32.586,32.043,32.08,116712,0
2014-04-07,32.025,32.46,32.025,32.297,149685,0
2014-04-08,32.368,32.783,32.161,32.488,107349,0
2014-04-09,32.513,32.63,32.18,32.595,123780,0
2014-04-10,32.658,32.902,32.241,32.317,103329,0
2014-04-11,32.142,32.557,32.142,32.423,148767,0
2014-04-14,32.683,32.958,32.35,32.576,133086,0
2014-04-15,32.613,32.919,32.413,32.802,96806,0
2014-04-16,32.919,33.136,32.82,33.128,77615,0
2014-04-17,32.991,33.208,32.838,32.938,98023,0
2014-04-21,33.065,33.164,32.902,33.154,133628,0
2014-04-22,33.174,33.192,32.91,33.065,117647,0
2014-04-23,33.037,33.273,32.64,32.83,145345,0
2014-04-24,33,33.154,32.703,32.802,96089,0
2014-04-25,32.774,33.164,32.774,33.083,131678,0
2014-04-28,33.128,33.417,32.928,33.254,174789,0
2014-04-29,33.768,34.565,33.661,34.202,380909,0
2014-04-30,34.24,34.464,34.029,34.175,146777,0
2014-05-01,34.039,34.167,33.614,34.029,153926,0
2014-05-02,33.987,34.069,33.199,33.535,135800,0
2014-05-05,33.344,33.834,33.334,33.75,82072,0
2014-05-06,33.598,33.741,33.3,33.362,155042,0
2014-05-07,33.318,34.085,33.273,34.076,111133,0
2014-05-08,34.22,34.286,33.535,33.697,131489,0
2014-05-09,33.489,33.806,33.318,33.489,114126,0
2014-05-12,33.589,33.75,33.281,33.47,152766,0
2014-05-13,33.489,33.614,33.065,33.208,193184,0
2014-05-14,33.235,33.551,32.981,33.02,157080,0
2014-05-15,32.875,32.965,32.523,32.595,175859,0
2014-05-16,32.503,32.884,32.394,32.875,130324,0
2014-05-19,32.83,32.83,32.297,32.432,102278,0
2014-05-20,32.297,32.432,31.816,32.342,224575,0
2014-05-21,32.531,32.783,32.287,32.721,166815,0
2014-05-22,32.721,33.309,32.683,33.199,106465,0
2014-05-23,33.154,34.103,32.675,33.273,302893,0
2014-05-27,33.535,33.967,33.47,33.786,180869,0
2014-05-28,33.834,34.193,33.633,34.149,187359,0
2014-05-29,34.22,34.327,34.076,34.167,149916,0
2014-05-30,34.336,34.718,34.24,34.438,245339,0
2014-06-02,34.401,34.492,34.085,34.132,135387,0
2014-06-03,34.014,34.132,33.688,33.768,166808,0
2014-06-04,33.725,33.859,33.518,33.825,69426,0
2014-06-05,33.878,34.78,33.741,34.771,99134,0
2014-06-06,35.025,35.197,34.582,34.845,140800,0
2014-06-09,34.7,34.898,34.303,34.601,210940,0
2014-06-10,34.411,34.683,34.21,34.395,130694,0
2014-06-11,34.326,34.521,33.928,33.928,109604,0
2014-06-12,33.928,34.036,33.383,33.829,227685,0
2014-06-13,33.821,34.056,33.4,33.891,93955,0
2014-06-16,33.938,34.566,33.682,34.356,107606,0
2014-06-17,34.31,34.502,34.101,34.376,116737,0
2014-06-18,34.447,35.122,34.438,35.084,138416,0
2014-06-19,35.249,35.486,35.194,35.32,78404,0
2014-06-20,35.194,35.43,34.902,35.35,361383,0
2014-06-23,35.486,35.905,35.268,35.847,161976,0
2014-06-24,35.905,36.147,35.505,36.05,162154,0
2014-06-25,35.94,36.122,35.66,35.74,281099,0
2014-06-26,35.575,35.876,35.513,35.867,142463,0
2014-06-27,35.521,36.439,35.521,36.321,291782,0
2014-06-30,36.294,36.714,35.806,36.605,234323,0
2014-07-01,36.695,36.804,36.42,36.439,335314,0
2014-07-02,36.397,36.449,35.622,35.73,215523,0
2014-07-03,35.693,35.693,35.186,35.486,105459,0
2014-07-07,35.476,35.667,35.249,35.505,206240,0
2014-07-08,35.556,35.703,35.448,35.505,158323,0
2014-07-09,35.777,35.867,35.258,35.505,207399,0
2014-07-10,35.268,35.703,35.268,35.65,138211,0
2014-07-11,35.703,35.924,35.505,35.549,186966,0
2014-07-14,35.65,35.667,35.275,35.412,166100,0
2014-07-15,35.366,35.603,35.366,35.556,132707,0
2014-07-16,35.693,35.75,35.258,35.603,101926,0
2014-07-17,35.422,35.667,35.084,35.13,108531,0
2014-07-18,35.03,35.66,34.902,35.612,141302,0
2014-07-21,35.556,35.556,35.203,35.438,78112,0
2014-07-22,35.521,35.66,35.312,35.448,109045,0
2014-07-23,35.486,35.612,35.23,35.467,90953,0
2014-07-24,35.612,35.867,35.23,35.412,99664,0
2014-07-25,35.194,35.34,35.094,35.249,173255,0
2014-07-28,34.893,35.486,34.639,35.422,256493,0
2014-07-29,35.476,35.476,34.821,34.893,132681,0
2014-07-30,34.884,34.92,33.974,34.046,150456,0
2014-07-31,33.728,34.157,33.511,33.546,210609,0
2014-08-01,33.52,33.801,33.437,33.609,146786,0
2014-08-04,33.701,33.755,32.78,33.454,240655,0
2014-08-05,33.374,33.637,32.963,33.154,143678,0
2014-08-06,33.019,33.128,32.336,32.336,213399,0
2014-08-07,32.217,32.9,32.217,32.663,168086,0
2014-08-08,32.68,33.52,32.619,33.463,90786,0
2014-08-11,33.582,33.839,33.327,33.355,113994,0
2014-08-12,33.255,33.592,33.154,33.319,75865,0
2014-08-13,33.335,33.656,33.208,33.31,149001,0
2014-08-14,33.274,33.755,33.274,33.618,71971,0
2014-08-15,33.948,34.083,33.472,33.682,148813,0
2014-08-18,33.919,34.074,33.71,33.782,89256,0
2014-08-19,33.865,34.266,33.839,34.173,104717,0
2014-08-20,34.148,34.2,33.71,34.046,92447,0
2014-08-21,34.074,34.911,34.036,34.911,272096,0
2014-08-22,34.93,34.985,34.385,34.839,171592,0
2014-08-25,34.93,35.03,34.693,34.867,92080,0
2014-08-26,34.985,35.084,34.803,34.867,245781,0
2014-08-27,35.258,35.438,34.985,35.312,192930,0
2014-08-28,35.312,35.486,35.139,35.35,157898,0
2014-08-29,35.33,35.886,35.293,35.814,176263,0
2014-09-02,35.857,35.876,35.249,35.358,182266,0
2014-09-03,35.422,35.693,35.34,35.549,245362,0
2014-09-04,35.565,35.612,35.203,35.32,139391,0
2014-09-05,35.249,35.769,35.176,35.594,96501,0
2014-09-08,35.667,35.667,35.103,35.285,88146,0
2014-09-09,35.293,35.293,34.693,34.821,109492,0
2014-09-10,34.629,34.93,34.411,34.629,97369,0
2014-09-11,34.556,34.987,34.454,34.804,61863,0
2014-09-12,34.647,34.647,33.923,33.942,124216,0
2014-09-15,33.913,34.273,33.547,33.565,185582,0
2014-09-16,33.455,33.823,33.455,33.684,254592,0
2014-09-17,33.676,33.961,33.464,33.649,103746,0
2014-09-18,33.841,33.841,33.464,33.512,105217,0
2014-09-19,33.547,33.895,33.428,33.804,334026,0
2014-09-22,33.713,34.006,33.473,33.775,104617,0
2014-09-23,33.658,33.768,33.355,33.419,171298,0
2014-09-24,33.437,33.547,33.152,33.419,101203,0
2014-09-25,33.473,33.565,33.162,33.309,171137,0
2014-09-26,33.327,33.603,33.098,33.473,120386,0
2014-09-29,33.3,33.794,33.061,33.658,101308,0
2014-09-30,33.731,34.031,33.455,33.521,220171,0
2014-10-01,33.555,33.903,33.364,33.41,206394,0
2014-10-02,33.374,33.62,33.19,33.318,145350,0
2014-10-03,33.547,33.547,32.987,33.071,201203,0
2014-10-06,33.098,33.374,33.016,33.162,343806,0
2014-10-07,33.061,33.355,32.804,32.822,341814,0
2014-10-08,32.897,33.207,32.722,33.135,635436,0
2014-10-09,33.143,33.327,32.521,32.564,263651,0
2014-10-10,32.409,32.869,32.409,32.564,300322,0
2014-10-13,32.564,33.061,32.564,32.85,334538,0
2014-10-14,33.034,33.768,32.923,33.3,378864,0
2014-10-15,33.207,33.768,32.785,33.391,245925,0
2014-10-16,32.932,33.152,32.64,32.841,218441,0
2014-10-17,33.106,33.383,32.429,32.76,195972,0
2014-10-20,32.85,33.437,32.85,33.437,186772,0
2014-10-21,33.483,33.741,33.419,33.703,165964,0
2014-10-22,34.197,34.52,33.932,34.393,289571,0
2014-10-23,34.565,34.729,34.263,34.324,233774,0
2014-10-24,34.473,34.565,34.216,34.254,276601,0
2014-10-27,34.299,34.409,34.079,34.254,281400,0
2014-10-28,34.354,34.656,34.17,34.647,334344,0
2014-10-29,34.749,35.088,34.324,34.575,223219,0
2014-10-30,34.565,34.961,34.409,34.714,432189,0
2014-10-31,34.832,35.088,34.647,34.704,324347,0
2014-11-03,34.832,35.759,34.704,35.719,254093,0
2014-11-04,35.776,36.116,35.454,35.719,146526,0
2014-11-05,35.079,36.207,34.51,36.098,289594,0
2014-11-06,36.278,36.278,35.483,35.493,212340,0
2014-11-07,35.564,35.977,35.288,35.951,180971,0
2014-11-10,35.857,36.306,35.749,36.207,140581,0
2014-11-11,36.237,36.345,35.739,35.805,156254,0
2014-11-12,35.511,35.729,35.014,35.215,126646,0
2014-11-13,35.18,35.528,34.556,34.602,108554,0
2014-11-14,34.665,34.813,34.428,34.437,284559,0
2014-11-17,34.344,35.06,34.273,34.996,211218,0
2014-11-18,35.042,35.483,34.996,35.235,174164,0
2014-11-19,35.133,35.143,34.794,34.978,176840,0
2014-11-20,34.942,35.133,34.602,34.714,127298,0
2014-11-21,35.06,35.06,34.739,34.942,180120,0
2014-11-24,34.942,34.942,34.629,34.749,98362,0
2014-11-25,34.694,34.804,34.492,34.665,223592,0
2014-11-26,34.767,34.913,34.619,34.832,171541,0
2014-11-28,34.774,35.326,34.684,34.694,115128,0
2014-12-01,34.694,34.913,34.4,34.483,250796,0
2014-12-02,34.454,35.052,34.383,34.904,449582,0
2014-12-03,34.978,35.19,34.729,34.951,206866,0
2014-12-04,35.033,35.116,34.647,34.895,199998,0
2014-12-05,34.714,34.922,34.612,34.767,125148,0
2014-12-08,34.794,35.133,34.446,34.832,153898,0
2014-12-09,34.639,35.014,34.501,34.961,280531,0
2014-12-10,34.922,35.412,34.72,34.765,568096,0
2014-12-11,34.904,35.357,34.867,34.867,346185,0
2014-12-12,34.543,35.089,34.479,34.636,155672,0
2014-12-15,34.673,34.783,33.971,34.339,175577,0
2014-12-16,34.277,35.08,34.082,34.673,183390,0
2014-12-17,34.765,35.513,34.617,35.412,150224,0
2014-12-18,35.496,35.992,35.339,35.968,130345,0
2014-12-19,35.968,36.149,35.615,35.912,414307,0
2014-12-22,35.873,36.409,35.773,36.346,112152,0
2014-12-23,36.475,36.817,36.237,36.688,104698,0
2014-12-24,36.679,37.249,36.679,37.222,78504,0
2014-12-26,37.361,37.952,37.361,37.741,71235,0
2014-12-29,37.788,38.962,37.769,38.923,199808,0
2014-12-30,38.766,38.766,37.702,37.759,155315,0
2014-12-31,37.952,37.952,36.974,37.01,234748,0
2015-01-02,37.111,37.242,36.436,37.077,137374,0
2015-01-05,36.937,37.139,36.188,36.336,173052,0
2015-01-06,36.484,36.956,36.159,36.188,236609,0
2015-01-07,36.27,36.715,36.132,36.705,103720,0
2015-01-08,36.316,36.725,36.316,36.614,245129,0
2015-01-09,36.522,36.576,36.04,36.288,112448,0
2015-01-12,36.446,36.446,35.745,36.263,173384,0
2015-01-13,36.456,37.298,36.298,36.725,196872,0
2015-01-14,36.475,37.057,36.475,36.982,129306,0
2015-01-15,37.085,37.259,36.531,36.899,101473,0
2015-01-16,36.725,37.399,36.65,37.196,162778,0
2015-01-20,37.335,37.371,36.77,37.215,355526,0
2015-01-21,37.01,37.462,36.779,37.453,157171,0
2015-01-22,37.694,37.823,37.249,37.803,132946,0
2015-01-23,37.843,38.036,37.731,37.898,68210,0
2015-01-26,37.952,37.952,37.288,37.852,71077,0
2015-01-27,37.852,38.176,37.472,37.592,102382,0
2015-01-28,37.694,38,37.029,37.222,132584,0
2015-01-29,37.298,37.87,37.01,37.712,124927,0
2015-01-30,37.399,37.852,36.974,37.01,204693,0
2015-02-02,37.029,37.278,36.494,37.01,180887,0
2015-02-03,37.01,37.453,36.89,37.352,129241,0
2015-02-04,37.249,37.52,36.881,37.01,139511,0
2015-02-05,37.121,37.621,36.956,37.491,98249,0
2015-02-06,37.389,37.389,35.725,35.864,167710,0
2015-02-09,35.912,36.27,35.311,35.375,178848,0
2015-02-10,35.487,36.149,35.217,35.968,113143,0
2015-02-11,35.792,35.844,34.922,35.134,101143,0
2015-02-12,35.172,35.606,34.894,35.329,113819,0
2015-02-13,35.384,35.394,34.405,34.654,140298,0
2015-02-17,34.645,34.913,34.182,34.378,106614,0
2015-02-18,34.277,35.329,34.277,35.237,172968,0
2015-02-19,35.301,35.458,35.061,35.126,127750,0
2015-02-20,35.182,35.209,34.369,35.006,116107,0
2015-02-23,34.951,35.163,34.663,35.126,103130,0
2015-02-24,35.098,35.939,35.024,35.811,147782,0
2015-02-25,36.909,36.909,35.034,35.192,280329,0
2015-02-26,35.144,35.339,34.479,34.562,161035,0
2015-02-27,34.516,35.061,34.321,34.942,190186,0
2015-03-02,34.803,34.803,33.795,34.109,331863,0
2015-03-03,33.962,34.359,33.638,34.173,132160,0
2015-03-04,34.157,34.157,33.648,33.86,112245,0
2015-03-05,33.905,34.287,33.776,33.971,119498,0
2015-03-06,33.602,33.667,32.733,32.9,145258,0
2015-03-09,32.9,33.342,32.9,33.278,221458,0
2015-03-10,33.084,33.427,33,33.168,79556,0
2015-03-11,33.093,33.332,32.797,33.02,228278,0
2015-03-12,33.28,34.258,33.28,34.118,158618,0
2015-03-13,34.109,34.109,33.233,33.709,126615,0
2015-03-16,33.913,34.426,33.913,34.191,92143,0
2015-03-17,34.23,34.529,33.961,34.417,215749,0
2015-03-18,34.444,35.665,34.36,35.58,249900,0
2015-03-19,35.449,35.963,35.19,35.384,233252,0
2015-03-20,35.608,36.065,35.329,35.796,537816,0
2015-03-23,35.806,35.971,35.449,35.608,186540,0
2015-03-24,35.57,35.927,35.422,35.786,139288,0
2015-03-25,36.138,36.138,35.18,35.19,129728,0
2015-03-26,35.161,35.459,34.864,34.89,88168,0
2015-03-27,34.752,35.161,34.575,34.918,125542,0
2015-03-30,34.947,35.375,34.715,35.208,114695,0
2015-03-31,35.003,36.027,35.003,35.979,228783,0
2015-04-01,35.867,36.128,35.543,36.111,136817,0
2015-04-02,36.175,36.214,35.877,35.944,148092,0
2015-04-06,35.954,36.557,35.877,36.234,93968,0
2015-04-07,36.354,36.354,35.617,35.796,134158,0
2015-04-08,35.848,36.007,35.449,35.935,147985,0
2015-04-09,35.917,35.917,35.115,35.273,86645,0
2015-04-10,35.524,35.758,35.29,35.608,62288,0
2015-04-13,35.637,35.637,35.132,35.18,61751,0
2015-04-14,35.273,35.57,35.067,35.236,128333,0
2015-04-15,35.236,35.691,35.161,35.208,97568,0
2015-04-16,35.273,35.524,34.761,35.142,93547,0
2015-04-17,34.938,35.44,34.873,35.106,166243,0
2015-04-20,35.161,35.728,35.161,35.665,124430,0
2015-04-21,35.822,35.887,35.021,35.31,102102,0
2015-04-22,35.3,35.469,35.087,35.44,78414,0
2015-04-23,35.349,35.691,35.264,35.656,55737,0
2015-04-24,35.758,36.26,35.758,35.935,104333,0
2015-04-27,36.037,36.103,35.161,35.403,160765,0
2015-04-28,35.339,36.085,35.255,36.027,85483,0
2015-04-29,35.708,35.776,35.349,35.599,61965,0
2015-04-30,35.478,35.656,34.452,34.649,206192,0
2015-05-01,34.612,34.817,34.278,34.696,98371,0
2015-05-04,34.677,35.469,34.62,35.115,124467,0
2015-05-05,35.011,35.329,33.989,34.258,205332,0
2015-05-06,33.047,34.35,32.731,33.28,300441,0
2015-05-07,33.205,33.252,32.712,33.149,272651,0
2015-05-08,33.569,33.68,32.871,33.085,91177,0
2015-05-11,32.991,33.355,32.741,32.76,81187,0
2015-05-12,32.601,32.76,32.105,32.471,147940,0
2015-05-13,32.535,32.823,32.144,32.414,251402,0
2015-05-14,32.498,33.261,32.498,33.252,171826,0
2015-05-15,33.205,33.822,33.188,33.782,378369,0
2015-05-18,33.719,34.063,33.607,33.979,153553,0
2015-05-19,34.043,34.063,33.782,33.989,108485,0
2015-05-20,34.072,34.435,33.831,34.24,169787,0
2015-05-21,34.321,34.417,34.053,34.313,225629,0
2015-05-22,34.321,34.426,34.063,34.249,116629,0
2015-05-26,34.1,34.173,33.532,33.913,114660,0
2015-05-27,33.969,34.063,33.532,33.923,113083,0
2015-05-28,34.24,34.24,33.737,33.884,135014,0
2015-05-29,33.884,34.182,33.727,33.867,165168,0
2015-06-01,33.903,34.305,33.857,34.053,97728,0
2015-06-02,33.792,34.033,33.391,33.672,110113,0
2015-06-03,33.624,33.653,32.889,33.308,138857,0
2015-06-04,33.243,33.411,32.981,33.076,86022,0
2015-06-05,32.832,32.832,32.235,32.471,161087,0
2015-06-08,32.394,32.48,32.154,32.154,340323,0
2015-06-09,32.023,32.254,31.707,31.735,165748,0
2015-06-10,31.773,32.314,31.773,32.097,241404,0
2015-06-11,32.304,32.322,32.097,32.264,261614,0
2015-06-12,32.158,32.279,31.913,32.138,155988,0
2015-06-15,32.099,32.609,31.791,31.932,107223,0
2015-06-16,31.866,32.391,31.715,32.309,211250,0
2015-06-17,32.269,32.946,32.222,32.872,299414,0
2015-06-18,32.872,33.313,32.815,33.182,209227,0
2015-06-19,33.04,33.303,32.872,32.946,489475,0
2015-06-22,33.049,33.199,32.842,32.89,109137,0
2015-06-23,32.872,32.946,32.673,32.881,193646,0
2015-06-24,32.927,33.012,32.656,32.89,237869,0
2015-06-25,32.852,32.872,32.559,32.805,200497,0
2015-06-26,32.776,33.228,32.579,33.134,447948,0
2015-06-29,33.142,33.547,32.805,32.872,137569,0
2015-06-30,33.002,33.031,32.448,32.552,173401,0
2015-07-01,32.569,32.89,32.319,32.74,138952,0
2015-07-02,33.012,33.51,32.993,33.5,138313,0
2015-07-06,33.323,33.725,33.182,33.566,116380,0
2015-07-07,33.621,34.281,33.323,34.054,227327,0
2015-07-08,33.903,34.317,33.611,33.791,224028,0
2015-07-09,33.801,33.923,33.462,33.604,209761,0
2015-07-10,33.66,34.317,33.595,34.233,146726,0
2015-07-13,34.243,34.467,33.763,34.092,144914,0
2015-07-14,34.054,34.14,33.744,33.893,91600,0
2015-07-15,33.876,33.961,33.481,33.847,156655,0
2015-07-16,33.821,34.476,33.35,34.422,120106,0
2015-07-17,34.317,34.317,33.791,33.884,219131,0
2015-07-20,33.595,33.884,33.323,33.435,273114,0
2015-07-21,33.378,33.519,32.917,33.049,116380,0
2015-07-22,32.927,33.576,32.852,32.872,372672,0
2015-07-23,32.89,32.946,32.336,32.656,249582,0
2015-07-24,32.524,32.805,32.514,32.609,178774,0
2015-07-27,32.636,33.218,32.636,33.199,314745,0
2015-07-28,33.19,33.481,32.927,33.444,121170,0
2015-07-29,33.426,33.595,33.256,33.481,142572,0
2015-07-30,33.34,34.101,33.34,33.83,172067,0
2015-07-31,34.083,34.495,33.961,34.213,253840,0
2015-08-03,34.194,34.448,33.903,34.252,143098,0
2015-08-04,34.213,34.213,33.67,33.753,151411,0
2015-08-05,33.753,34.299,33.753,34.14,167383,0
2015-08-06,34.101,34.525,33.67,34.083,144837,0
2015-08-07,33.867,34.571,33.744,34.394,210931,0
2015-08-10,34.485,34.674,34.14,34.185,119681,0
2015-08-11,34.159,34.646,34.054,34.618,96655,0
2015-08-12,34.476,35.04,34.476,34.966,90400,0
2015-08-13,34.854,35.342,34.608,35.04,234142,0
2015-08-14,34.957,35.547,34.844,35.519,108606,0
2015-08-17,35.519,35.986,35.398,35.715,114143,0
2015-08-18,35.482,35.755,35.378,35.453,136930,0
2015-08-19,35.192,35.735,34.674,35.444,120001,0
2015-08-20,34.947,35.764,34.947,35.463,182822,0
2015-08-21,35.36,35.652,34.664,35.031,238509,0
2015-08-24,33.893,34.767,33.547,33.631,249733,0
2015-08-25,34.11,34.13,32.559,32.599,307931,0
2015-08-26,33.134,33.152,32.41,33.049,142785,0
2015-08-27,33.33,33.5,32.682,33.444,148216,0
2015-08-28,33.359,33.84,32.983,33.801,204436,0
2015-08-31,33.735,33.735,32.823,33.247,187930,0
2015-09-01,32.852,32.975,32.091,32.353,201135,0
2015-09-02,32.664,32.664,32.045,32.269,215616,0
2015-09-03,32.487,33.031,32.206,32.458,200175,0
2015-09-04,32.099,32.24,31.838,32.118,127561,0
2015-09-08,32.569,33.002,32.24,32.936,135970,0
2015-09-09,33.058,33.67,32.495,32.552,126815,0
2015-09-10,32.533,32.776,32.232,32.279,109666,0
2015-09-11,32.196,32.619,32.128,32.609,75280,0
2015-09-14,32.726,32.869,32.329,32.385,286946,0
2015-09-15,32.403,32.915,32.366,32.849,121303,0
2015-09-16,32.859,33.257,32.83,33.115,199239,0
2015-09-17,32.981,34.052,32.915,33.768,138464,0
2015-09-18,33.389,33.977,33.199,33.54,277127,0
2015-09-21,33.645,34.052,33.418,33.92,101666,0
2015-09-22,33.748,34.042,33.361,33.608,149492,0
2015-09-23,33.645,33.826,33.294,33.645,168359,0
2015-09-24,33.522,34.281,33.447,34.203,128465,0
2015-09-25,34.299,34.886,33.873,34.365,166171,0
2015-09-28,34.365,34.725,34.261,34.62,121044,0
2015-09-29,34.592,34.971,34.403,34.555,119825,0
2015-09-30,34.744,35.047,34.527,34.876,143580,0
2015-10-01,34.923,34.971,34.072,34.365,174088,0
2015-10-02,34.233,34.772,34.213,34.772,126369,0
2015-10-05,34.914,35.302,34.611,35.302,118289,0
2015-10-06,35.199,35.368,34.744,34.867,115497,0
2015-10-07,34.876,35.047,34.753,34.886,151603,0
2015-10-08,34.849,35.708,34.849,35.635,149492,0
2015-10-09,35.777,35.777,35.312,35.368,97020,0
2015-10-12,35.454,36.061,35.454,35.832,179249,0
2015-10-13,35.728,36.193,35.435,35.567,106628,0
2015-10-14,35.655,35.93,35.332,35.511,202276,0
2015-10-15,35.503,36.448,35.407,36.419,147063,0
2015-10-16,36.553,36.704,36.091,36.26,118876,0
2015-10-19,36.233,36.385,35.958,36.325,91331,0
2015-10-20,36.252,36.903,36.154,36.79,71452,0
2015-10-21,36.856,37.027,36.233,36.233,118769,0
2015-10-22,36.404,36.988,36.125,36.903,93853,0
2015-10-23,36.97,36.97,36.164,36.428,90474,0
2015-10-26,36.467,36.507,35.92,36.41,108740,0
2015-10-27,36.419,36.733,36.125,36.658,182958,0
2015-10-28,36.638,37.13,36.091,36.752,257385,0
2015-10-29,36.438,36.438,35.708,36.286,322946,0
2015-10-30,36.345,36.733,36.252,36.629,267625,0
2015-11-02,36.535,36.819,36.125,36.8,314196,0
2015-11-03,36.677,37.179,36.448,37.121,327698,0
2015-11-04,37.832,37.832,37.349,37.585,283344,0
2015-11-05,37.832,37.974,37.614,37.822,214523,0
2015-11-06,37.198,37.198,36.042,36.79,282828,0
2015-11-09,36.562,37.225,36.477,37.15,215636,0
2015-11-10,37.159,37.889,37.159,37.785,343955,0
2015-11-11,37.842,38.22,37.737,37.898,231837,0
2015-11-12,37.766,38.106,37.179,37.208,220119,0
2015-11-13,37.102,37.671,36.828,36.847,140411,0
2015-11-16,36.913,37.414,36.838,37.321,300989,0
2015-11-17,37.235,37.5,36.345,36.467,201854,0
2015-11-18,36.677,36.894,36.213,36.828,156668,0
2015-11-19,36.838,37.424,36.838,37.339,114756,0
2015-11-20,36.97,37.036,36.385,36.677,447838,0
2015-11-23,36.619,36.847,36.365,36.517,229303,0
2015-11-24,36.305,36.714,36.173,36.619,154242,0
2015-11-25,36.507,36.704,36.286,36.428,174934,0
2015-11-27,36.41,36.58,36.1,36.286,227297,0
2015-11-30,36.335,36.951,36.203,36.61,216423,0
2015-12-01,36.658,36.8,35.9,36.394,318947,0
2015-12-02,36.277,36.404,35.587,35.615,243284,0
2015-12-03,35.493,35.728,34.829,34.867,310758,0
2015-12-04,34.971,35.274,34.876,35.047,673552,0
2015-12-07,35.008,35.416,34.763,35.416,260658,0
2015-12-08,35.246,35.54,35.115,35.322,238824,0
2015-12-09,35.16,35.69,35.095,35.265,148013,0
2015-12-10,35.209,35.312,34.271,34.365,147696,0
2015-12-11,33.891,34.58,33.73,34.408,233092,0
2015-12-14,34.455,34.78,34.34,34.685,196576,0
2015-12-15,34.637,35.345,34.637,34.943,292675,0
2015-12-16,35.019,35.688,34.991,35.602,242413,0
2015-12-17,35.582,36.071,35.545,35.858,184821,0
2015-12-18,35.868,35.898,35.172,35.765,516765,0
2015-12-21,35.848,36.021,35.535,35.745,187438,0
2015-12-22,35.83,36.49,35.401,36.451,201332,0
2015-12-23,36.51,37.244,36.51,37.015,135499,0
2015-12-24,36.9,37.217,36.786,36.996,49029,0
2015-12-28,36.92,37.282,36.767,37.282,170719,0
2015-12-29,37.406,37.522,37.282,37.474,147781,0
2015-12-30,37.445,37.637,37.301,37.484,104818,0
2015-12-31,37.484,37.484,36.529,36.767,161607,0
2016-01-04,36.633,37.158,35.991,36.204,232919,0
2016-01-05,36.278,36.747,35.804,36.633,147386,0
2016-01-06,36.367,37.217,36.367,36.967,172307,0
2016-01-07,36.529,36.939,36.396,36.422,315237,0
2016-01-08,36.451,36.923,36.357,36.5,148784,0
2016-01-11,36.556,37.008,36.49,36.852,214012,0
2016-01-12,37.015,37.015,36.367,36.709,218569,0
2016-01-13,36.767,37.101,36.431,36.805,217308,0
2016-01-14,36.834,37.722,36.691,37.415,177766,0
2016-01-15,36.719,37.168,36.091,36.709,172182,0
2016-01-19,36.891,37.082,36.566,36.958,184611,0
2016-01-20,36.737,36.815,35.515,36.269,162655,0
2016-01-21,36.298,36.357,35.525,35.631,281122,0
2016-01-22,35.725,36.986,35.725,36.862,230384,0
2016-01-25,36.824,36.824,35.966,36.081,117224,0
2016-01-26,36.184,36.658,36.184,36.566,238819,0
2016-01-27,36.46,36.872,36.214,36.47,110061,0
2016-01-28,36.5,37.807,36.288,37.664,202985,0
2016-01-29,37.913,39.379,37.913,39.087,433691,0
2016-02-01,39.163,40.738,38.906,40.624,531363,0
2016-02-02,40.452,41.025,40.156,40.845,389590,0
2016-02-03,41.025,41.445,40.185,40.721,783085,0
2016-02-04,40.604,41.083,39.852,39.87,277440,0
2016-02-05,39.842,40.348,39.335,39.432,473272,0
2016-02-08,39.477,40.166,39.068,39.289,381284,0
2016-02-09,39.163,39.766,38.935,39.364,210720,0
2016-02-10,39.507,39.766,38.811,38.944,526773,0
2016-02-11,38.744,39.852,38.305,38.315,406826,0
2016-02-12,37.932,38.906,37.932,38.496,381913,0
2016-02-16,38.791,38.944,38.152,38.36,215544,0
2016-02-17,38.39,38.561,37.895,38.256,146631,0
2016-02-18,38.325,39.068,38.191,39.068,462332,0
2016-02-19,38.984,39.078,38.463,38.877,189534,0
2016-02-22,39.039,39.325,38.811,38.925,207755,0
2016-02-23,38.667,39.26,38.487,38.954,357457,0
2016-02-24,38.964,41.103,38.829,40.837,376672,0
2016-02-25,40.891,41.275,39.909,40.013,309951,0
2016-02-26,39.621,40.205,38.504,38.724,374348,0
2016-02-29,38.581,39.315,38.472,39.011,284953,0
2016-03-01,39.192,39.468,38.123,38.487,223638,0
2016-03-02,38.315,39.02,37.597,38.925,268067,0
2016-03-03,38.944,39.26,38.334,39.201,200393,0
2016-03-04,39.029,39.66,38.696,39.585,185441,0
2016-03-07,39.432,39.775,39.182,39.614,200595,0
2016-03-08,39.621,40.817,39.316,40.604,268768,0
2016-03-09,40.491,40.855,40.407,40.684,172698,0
2016-03-10,40.55,41.15,40.55,41.044,247787,0
2016-03-11,41.318,41.482,40.934,41.272,204840,0
2016-03-14,41.242,41.367,40.81,41.328,193814,0
2016-03-15,41.147,41.742,41.108,41.242,165465,0
2016-03-16,41.223,41.858,40.685,41.426,141079,0
2016-03-17,41.397,42.493,41.282,42.386,224705,0
2016-03-18,42.608,42.608,42.059,42.493,372711,0
2016-03-21,42.195,42.425,41.597,42.406,179263,0
2016-03-22,42.358,42.588,42.108,42.262,129196,0
2016-03-23,42.242,42.579,41.934,42.291,150189,0
2016-03-24,43.1,43.244,42.309,43.02,283316,0
2016-03-28,43.05,43.378,42.3,42.791,135322,0
2016-03-29,42.926,44.348,42.926,44.272,255443,0
2016-03-30,44.3,44.426,43.886,44.049,178539,0
2016-03-31,44.128,44.329,43.945,44.118,210433,0
2016-04-01,44.049,44.839,43.724,44.714,160034,0
2016-04-04,44.655,44.655,44.252,44.483,167920,0
2016-04-05,44.338,44.338,43.29,43.29,222344,0
2016-04-06,43.194,43.522,42.926,43.156,102392,0
2016-04-07,42.982,43.319,42.982,43.09,152239,0
2016-04-08,43.214,43.483,43.184,43.309,102140,0
2016-04-11,43.368,43.781,43.319,43.319,141072,0
2016-04-12,43.29,43.819,43.09,43.685,128503,0
2016-04-13,43.829,43.829,42.791,43.253,162896,0
2016-04-14,43.146,43.358,42.945,43.165,141930,0
2016-04-15,43.08,43.597,43.08,43.368,114924,0
2016-04-18,43.184,43.512,42.972,43.502,193696,0
2016-04-19,43.675,43.925,43.541,43.666,140248,0
2016-04-20,43.578,44.401,42.766,42.791,175058,0
2016-04-21,42.675,42.675,42.002,42.078,302177,0
2016-04-22,42.222,42.647,42.147,42.608,238956,0
2016-04-25,42.521,42.67,42.222,42.521,152240,0
2016-04-26,42.618,42.791,42.309,42.588,226099,0
2016-04-27,42.647,43.199,42.354,43.03,135434,0
2016-04-28,42.647,43.194,42.272,43.108,138086,0
2016-04-29,42.936,43.473,42.511,43.368,108565,0
2016-05-02,43.406,43.895,43.358,43.732,199321,0
2016-05-03,43.724,44.223,43.348,44.118,277806,0
2016-05-04,43.174,44.762,42.435,44.416,243407,0
2016-05-05,44.367,44.993,43.791,43.819,137343,0
2016-05-06,43.695,43.915,43.08,43.81,320866,0
2016-05-09,43.801,44.463,43.527,44.137,192118,0
2016-05-10,44.204,44.252,43.761,43.791,132232,0
2016-05-11,43.905,44.04,43.384,43.781,202433,0
2016-05-12,43.695,44.218,43.275,43.801,124037,0
2016-05-13,43.791,43.964,43.338,43.637,107383,0
2016-05-16,43.522,43.781,43.204,43.617,145247,0
2016-05-17,43.522,43.522,42.002,42.309,201790,0
2016-05-18,42.088,42.608,41.03,41.318,173812,0
2016-05-19,41.069,41.531,40.79,41.348,174681,0
2016-05-20,41.541,41.761,41.012,41.309,261010,0
2016-05-23,41.223,41.541,40.944,40.993,233187,0
2016-05-24,41.021,41.705,40.993,41.676,304983,0
2016-05-25,41.646,41.714,41.147,41.453,244627,0
2016-05-26,41.502,42.401,41.502,42.339,94569,0
2016-05-27,42.608,43.214,42.386,42.886,212952,0
2016-05-31,42.876,43.146,42.483,42.945,200850,0
2016-06-01,42.886,43.348,42.867,43.261,142691,0
2016-06-02,43.27,43.3,42.665,43.28,135103,0
2016-06-03,43.724,44.329,43.551,44.04,117211,0
2016-06-06,44.291,44.492,43.925,44.059,164306,0
2016-06-07,44.118,44.57,43.858,44.309,135149,0
2016-06-08,44.3,44.868,44.282,44.665,242201,0
2016-06-09,44.694,45.097,44.406,44.963,139475,0
2016-06-10,44.926,45.204,44.3,44.521,151252,0
2016-06-13,44.337,45.063,44.337,44.54,152079,0
2016-06-14,44.54,44.899,44.357,44.831,113200,0
2016-06-15,44.821,44.85,44.144,44.202,90508,0
2016-06-16,44.24,44.492,43.989,44.183,223594,0
2016-06-17,44.095,44.415,43.456,44.25,739956,0
2016-06-20,44.23,44.666,43.853,44.153,462896,0
2016-06-21,44.337,44.337,43.844,44.066,283178,0
2016-06-22,44.153,44.163,43.727,43.756,165398,0
2016-06-23,43.824,44.318,43.796,44.27,268266,0
2016-06-24,43.581,44.801,43.581,44.337,433061,0
2016-06-27,44.29,45.093,44.086,44.783,219192,0
2016-06-28,45.151,45.151,44.24,44.899,212023,0
2016-06-29,45.121,45.518,44.735,44.831,206188,0
2016-06-30,44.946,45.761,44.791,45.761,390726,0
2016-07-01,45.993,46.022,45.269,46.022,345089,0
2016-07-05,46.099,46.453,45.915,46.419,182109,0
2016-07-06,46.244,46.516,45.818,46.032,186562,0
2016-07-07,45.983,45.983,44.899,44.976,186162,0
2016-07-08,44.821,45.296,44.55,45.208,290026,0
2016-07-11,45.054,45.248,44.463,45.208,183356,0
2016-07-12,44.899,45.248,44.511,44.783,234953,0
2016-07-13,44.899,45.363,44.85,45.335,176879,0
2016-07-14,46.351,46.453,45.934,45.993,386616,0
2016-07-15,46.099,46.303,45.818,46.003,181092,0
2016-07-18,45.983,46.118,45.538,45.538,219212,0
2016-07-19,45.653,46.051,45.101,45.528,156593,0
2016-07-20,45.471,45.732,45.421,45.548,135048,0
2016-07-21,45.373,45.808,45.131,45.693,183670,0
2016-07-22,45.548,46.806,45.548,46.661,269323,0
2016-07-25,46.661,46.835,46.128,46.554,161363,0
2016-07-26,46.506,46.612,45.867,46.128,85792,0
2016-07-27,46.206,46.206,45.363,45.683,137256,0
2016-07-28,45.567,45.953,45.567,45.722,156737,0
2016-07-29,45.663,46.371,45.581,46.158,116119,0
2016-08-01,45.963,46.293,45.785,46.051,217424,0
2016-08-02,45.828,45.944,45.402,45.548,145880,0
2016-08-03,45.993,45.993,44.395,44.88,191092,0
2016-08-04,45.315,46.225,45.18,46.158,381000,0
2016-08-05,46.022,46.022,45.101,45.344,257939,0
2016-08-08,45.238,45.626,44.783,45.266,206211,0
2016-08-09,45.238,45.488,45.015,45.315,161642,0
2016-08-10,45.538,45.538,45.19,45.412,80649,0
2016-08-11,45.373,45.567,45.256,45.48,90195,0
2016-08-12,45.663,45.934,45.296,45.344,112711,0
2016-08-15,45.296,45.363,44.453,44.463,183871,0
2016-08-16,44.318,44.318,43.39,43.727,230692,0
2016-08-17,43.495,44.744,43.456,44.685,245549,0
2016-08-18,44.59,44.986,44.337,44.89,142709,0
2016-08-19,44.656,44.754,43.979,44.134,179491,0
2016-08-22,44.066,44.599,44.066,44.318,77466,0
2016-08-23,44.298,44.609,44.008,44.056,96644,0
2016-08-24,43.989,44.366,43.853,44.318,137903,0
2016-08-25,44.308,44.492,44.183,44.385,84479,0
2016-08-26,44.375,44.744,43.553,43.736,193604,0
2016-08-29,43.756,44.221,43.621,44.173,103349,0
2016-08-30,44.26,44.521,43.882,44.037,180195,0
2016-08-31,44.144,44.415,43.689,44.23,153712,0
2016-09-01,44.037,44.202,43.689,43.786,136558,0
2016-09-02,43.834,44.84,43.814,44.821,164833,0
2016-09-06,44.919,45.16,44.628,45.025,142658,0
2016-09-07,44.966,45.286,44.173,45.101,110444,0
2016-09-08,44.801,45.276,44.801,45.228,101279,0
2016-09-09,44.666,44.666,43.205,43.321,230643,0
2016-09-12,43.155,44.071,43.155,43.984,187133,0
2016-09-13,43.799,43.799,43.098,43.262,150674,0
2016-09-14,43.496,43.682,43.165,43.409,105262,0
2016-09-15,43.271,43.848,43.271,43.759,96307,0
2016-09-16,44.003,44.851,43.701,44.735,286721,0
2016-09-19,44.812,45.436,44.773,45.407,116085,0
2016-09-20,45.485,46.06,45.426,45.738,197486,0
2016-09-21,45.885,46.83,45.778,46.771,130259,0
2016-09-22,47.142,47.424,46.86,47.395,181439,0
2016-09-23,47.132,47.444,46.869,47.211,166746,0
2016-09-26,47.201,47.523,46.967,47.123,203104,0
2016-09-27,47.239,47.263,46.44,46.538,127884,0
2016-09-28,46.391,46.713,46.051,46.373,190461,0
2016-09-29,46.284,46.333,45.729,45.992,167587,0
2016-09-30,45.972,46.158,45.076,45.592,185124,0
2016-10-03,45.553,45.816,44.715,44.93,185912,0
2016-10-04,44.832,44.832,43.254,43.427,122715,0
2016-10-05,43.477,43.808,42.999,43.155,147396,0
2016-10-06,42.912,43.145,42.432,42.872,154969,0
2016-10-07,43.184,43.214,42.384,42.404,217995,0
2016-10-10,42.424,42.776,42.347,42.503,455036,0
2016-10-11,42.364,42.677,41.42,41.498,294329,0
2016-10-12,41.547,41.956,41.547,41.634,245284,0
2016-10-13,41.634,42.298,41.634,41.966,241195,0
2016-10-14,41.839,42.308,41.751,41.869,396456,0
2016-10-17,42.035,42.454,42.035,42.317,162512,0
2016-10-18,42.55,42.823,42.132,42.639,131238,0
2016-10-19,42.629,42.852,42.238,42.629,129853,0
2016-10-20,42.659,42.872,42.464,42.667,144163,0
2016-10-21,42.667,42.776,42.404,42.57,133359,0
2016-10-24,42.706,43.135,42.555,42.96,117341,0
2016-10-25,42.96,43.526,42.776,43.526,247747,0
2016-10-26,43.311,43.905,42.979,43.759,215541,0
2016-10-27,43.506,43.915,43.311,43.739,151757,0
2016-10-28,43.593,44.179,43.593,44.159,151886,0
2016-10-31,44.305,45.28,44.111,45.037,209445,0
2016-11-01,44.988,44.988,43.867,44.061,170012,0
2016-11-02,45.329,45.329,42.454,43.33,269732,0
2016-11-03,43.234,43.965,42.989,43.867,105991,0
2016-11-04,44.061,44.5,43.721,43.721,90451,0
2016-11-07,43.965,45.037,43.769,44.988,172818,0
2016-11-08,44.988,45.865,44.988,45.475,126771,0
2016-11-09,44.549,45.28,43.915,45.134,328404,0
2016-11-10,44.939,45.207,43.135,43.965,439445,0
2016-11-11,43.965,44.769,43.872,44.549,322799,0
2016-11-14,44.305,44.744,43.721,43.867,349553,0
2016-11-15,43.477,44.305,42.795,43.769,498232,0
2016-11-16,43.721,43.915,43.088,43.477,268243,0
2016-11-17,43.33,43.769,43.038,43.088,223850,0
2016-11-18,43.184,43.575,42.795,43.234,428820,0
2016-11-21,43.234,44.159,43.234,43.915,207183,0
2016-11-22,43.965,44.792,43.794,44.792,196233,0
2016-11-23,44.257,44.841,44.207,44.598,219712,0
2016-11-25,44.695,45.426,44.695,45.037,63351,0
2016-11-28,45.183,46.255,45.037,45.962,153762,0
2016-11-29,45.914,46.353,45.475,45.67,234931,0
2016-11-30,44.988,45.134,43.915,43.915,199940,0
2016-12-01,43.623,44.111,43.427,43.477,218214,0
2016-12-02,43.769,44.5,43.526,43.867,133944,0
2016-12-05,43.672,44.061,43.526,44.013,280781,0
2016-12-06,44.159,44.598,43.915,44.257,250348,0
2016-12-07,44.354,44.988,44.305,44.891,287153,0
2016-12-08,44.598,45.524,44.403,45.329,196144,0
2016-12-09,45.329,46.231,45.329,46.158,267263,0
2016-12-12,45.922,46.314,45.775,46.217,354742,0
2016-12-13,46.462,46.977,46.217,46.805,164793,0
2016-12-14,47.149,47.443,45.094,45.137,220043,0
2016-12-15,45.137,46.167,45.039,45.922,215254,0
2016-12-16,46.118,46.462,45.873,46.02,633077,0
2016-12-19,45.971,46.756,45.775,46.265,327017,0
2016-12-20,46.217,46.413,45.996,46.413,244726,0
2016-12-21,46.413,47.051,46.265,46.314,252365,0
2016-12-22,46.314,46.462,45.726,46.118,353836,0
2016-12-23,46.314,46.364,45.873,46.217,112880,0
2016-12-27,46.069,46.314,45.824,46.069,185210,0
2016-12-28,46.118,46.217,45.284,45.48,170126,0
2016-12-29,45.726,46.118,45.628,45.922,163656,0
2016-12-30,45.971,46.217,45.431,45.628,141482,0
2017-01-03,45.726,45.922,45.186,45.775,183622,0
2017-01-04,45.922,46.314,45.873,46.069,159321,0
2017-01-05,46.069,46.217,45.53,46.069,207123,0
2017-01-06,45.726,46.314,45.726,45.971,265539,0
2017-01-09,46.069,46.167,44.842,44.842,151275,0
2017-01-10,44.745,45.333,44.475,45.236,245742,0
2017-01-11,44.99,45.922,44.99,45.922,298093,0
2017-01-12,46.02,46.314,45.431,45.628,130434,0
2017-01-13,45.53,45.824,45.284,45.628,97308,0
2017-01-17,45.873,46.02,45.333,45.431,180923,0
2017-01-18,45.383,45.726,45.333,45.677,126547,0
2017-01-19,45.333,45.628,44.842,44.941,175779,0
2017-01-20,44.842,45.236,44.695,45.137,196559,0
2017-01-23,45.186,45.236,44.646,44.793,153467,0
2017-01-24,44.745,44.842,44.352,44.646,322054,0
2017-01-25,44.499,44.793,44.279,44.401,281028,0
2017-01-26,44.451,44.646,44.057,44.352,239252,0
2017-01-27,44.401,44.401,43.862,44.156,227053,0
2017-01-30,44.009,44.254,43.862,44.057,187261,0
2017-01-31,44.009,45.161,44.009,45.039,174596,0
2017-02-01,44.745,45.236,44.205,44.451,153251,0
2017-02-02,44.695,45.137,44.352,45.039,173793,0
2017-02-03,45.333,45.48,44.892,45.383,108707,0
2017-02-06,45.628,45.677,44.892,44.892,104070,0
2017-02-07,44.99,45.383,44.793,45.089,98676,0
2017-02-08,45.039,45.578,44.842,45.383,113853,0
2017-02-09,45.383,45.578,45.186,45.383,115176,0
2017-02-10,45.431,45.824,45.186,45.775,86823,0
2017-02-13,45.824,45.873,45.431,45.775,76576,0
2017-02-14,45.628,45.628,44.892,45.53,157233,0
2017-02-15,45.186,45.48,44.793,45.383,77937,0
2017-02-16,45.431,45.873,45.333,45.873,145958,0
2017-02-17,46.118,46.118,45.236,45.726,160445,0
2017-02-21,45.578,46.413,45.578,46.364,109915,0
2017-02-22,46.265,46.511,45.971,46.364,110168,0
2017-02-23,47.54,47.737,46.511,47.443,258512,0
2017-02-24,47.393,48.081,47.198,47.64,166338,0
2017-02-27,47.64,47.934,47.296,47.787,278817,0
2017-02-28,47.737,48.056,47.59,47.934,229911,0
2017-03-01,47.884,48.669,47.345,48.325,286402,0
2017-03-02,48.131,48.694,47.984,48.669,281058,0
2017-03-03,48.572,48.719,48.031,48.572,178600,0
2017-03-06,48.425,48.621,47.884,47.934,139299,0
2017-03-07,47.934,48.178,47.64,47.934,131691,0
2017-03-08,47.54,47.787,46.756,46.805,128986,0
2017-03-09,46.756,47.099,46.462,46.756,165762,0
2017-03-10,47.002,47.246,46.756,47.099,124115,0
2017-03-13,47.051,47.493,47.051,47.296,83942,0
2017-03-14,47.246,47.54,47.099,47.149,80554,0
2017-03-15,47.356,48.541,47.356,48.245,293201,0
2017-03-16,48.147,48.343,47.751,47.801,231334,0
2017-03-17,47.801,48.591,47.701,48.491,354348,0
2017-03-20,48.491,48.591,47.405,47.751,241895,0
2017-03-21,47.801,48.591,47.578,48.295,136333,0
2017-03-22,48.541,48.837,48.097,48.393,166146,0
2017-03-23,48.443,48.937,48.343,48.591,163108,0
2017-03-24,48.491,49.281,48.491,48.937,127941,0
2017-03-27,48.937,49.183,48.393,49.085,146226,0
2017-03-28,49.085,49.183,48.689,49.183,177959,0
2017-03-29,49.281,49.281,48.837,48.985,347794,0
2017-03-30,49.233,49.281,48.689,49.183,219575,0
2017-03-31,49.331,50.121,49.085,49.875,318834,0
2017-04-03,50.072,50.072,49.331,49.579,288096,0
2017-04-04,49.479,49.875,49.43,49.775,154352,0
2017-04-05,49.775,50.369,49.677,50.269,216142,0
2017-04-06,50.072,50.417,49.973,50.369,190215,0
2017-04-07,50.467,50.665,50.171,50.269,292717,0
2017-04-10,50.319,50.467,49.973,50.319,147909,0
2017-04-11,50.22,50.862,50.023,50.763,133274,0
2017-04-12,50.813,51.059,50.517,50.763,130441,0
2017-04-13,50.714,51.059,50.369,50.467,269460,0
2017-04-17,50.565,50.862,50.369,50.714,122318,0
2017-04-18,50.813,50.911,50.565,50.813,160978,0
2017-04-19,50.813,50.813,50.344,50.565,145390,0
2017-04-20,50.467,50.517,50.023,50.417,139518,0
2017-04-21,50.319,51.01,50.319,51.01,161033,0
2017-04-24,51.059,51.504,50.665,51.207,178136,0
2017-04-25,51.109,51.455,50.22,51.159,178010,0
2017-04-26,51.059,51.849,50.911,51.405,220644,0
2017-04-27,51.356,51.849,51.307,51.455,132445,0
2017-04-28,51.504,51.553,50.738,50.961,231403,0
2017-05-01,51.059,51.059,50.023,50.517,235547,0
2017-05-02,50.517,51.01,50.171,50.22,176130,0
2017-05-03,49.133,50.714,48.205,50.517,176562,0
2017-05-04,50.517,50.763,50.121,50.467,203651,0
2017-05-05,50.565,51.207,50.492,51.109,187668,0
2017-05-08,51.159,51.356,50.615,50.813,136445,0
2017-05-09,50.813,51.01,50.171,50.319,156697,0
2017-05-10,50.269,50.725,50.121,50.565,135112,0
2017-05-11,50.369,50.517,50.023,50.517,114548,0
2017-05-12,50.714,50.862,50.467,50.813,106449,0
2017-05-15,50.763,51.159,50.763,51.01,127744,0
2017-05-16,51.01,51.109,50.763,51.059,190240,0
2017-05-17,51.01,51.504,50.862,51.01,243411,0
2017-05-18,51.159,51.356,50.517,51.159,176171,0
2017-05-19,51.059,51.504,50.911,51.405,130809,0
2017-05-22,51.356,52.393,51.356,52.343,106324,0
2017-05-23,52.541,53.232,52.343,52.393,156307,0
2017-05-24,52.343,52.837,52.047,52.59,208232,0
2017-05-25,52.739,53.084,52.343,52.985,155058,0
2017-05-26,53.084,53.282,52.516,52.739,163990,0
2017-05-30,52.689,52.887,52.442,52.837,120136,0
2017-05-31,52.936,53.43,52.788,53.331,210409,0
2017-06-01,53.232,53.973,52.837,53.924,170157,0
2017-06-02,54.269,54.763,53.776,54.467,235841,0
2017-06-05,54.566,54.763,53.479,53.726,180349,0
2017-06-06,53.825,53.874,53.331,53.529,217731,0
2017-06-07,53.627,53.776,53.381,53.677,183248,0
2017-06-08,53.677,53.924,53.084,53.776,194357,0
2017-06-09,53.627,53.973,53.405,53.825,165251,0
2017-06-12,53.776,54.171,53.133,53.381,146545,0
2017-06-13,53.331,53.331,52.788,52.985,264060,0
2017-06-14,53.318,53.815,52.523,52.921,314178,0
2017-06-15,52.722,53.318,52.722,53.07,227552,0
2017-06-16,52.722,53.567,52.374,53.269,458669,0
2017-06-19,53.368,53.368,52.722,52.921,291692,0
2017-06-20,52.971,53.169,52.772,52.921,118543,0
2017-06-21,52.921,52.971,52.051,52.325,187305,0
2017-06-22,52.325,52.424,51.977,52.026,187722,0
2017-06-23,52.126,52.573,52.076,52.325,230243,0
2017-06-26,52.573,52.722,52.225,52.623,106538,0
2017-06-27,52.374,52.871,51.716,51.877,173183,0
2017-06-28,52.076,52.076,51.529,51.579,258215,0
2017-06-29,51.38,51.495,50.834,51.331,170259,0
2017-06-30,51.43,51.728,51.132,51.38,183045,0
2017-07-03,51.38,51.579,50.983,51.033,108423,0
2017-07-05,51.033,51.082,49.989,50.287,275935,0
2017-07-06,49.989,50.287,49.989,50.287,222939,0
2017-07-07,50.387,50.734,50.238,50.734,142967,0
2017-07-10,50.834,50.983,50.188,50.238,166154,0
2017-07-11,50.337,50.337,49.939,50.188,176731,0
2017-07-12,50.685,50.759,50.287,50.585,142959,0
2017-07-13,50.635,50.734,50.138,50.436,134041,0
2017-07-14,50.734,50.983,50.585,50.734,143739,0
2017-07-17,50.734,50.933,50.585,50.734,107275,0
2017-07-18,50.784,51.033,50.536,50.983,100629,0
2017-07-19,51.132,51.679,50.983,51.529,208100,0
2017-07-20,51.529,52.871,51.48,52.623,234912,0
2017-07-21,52.921,53.02,52.325,52.672,205484,0
2017-07-24,52.623,52.772,51.778,51.877,113983,0
2017-07-25,51.877,51.877,51.48,51.529,115213,0
2017-07-26,51.38,51.778,51.38,51.629,136729,0
2017-07-27,51.48,51.828,51.43,51.629,141871,0
2017-07-28,51.43,51.778,51.132,51.331,173581,0
2017-07-31,51.281,51.828,51.231,51.579,156636,0
2017-08-01,51.679,52.374,51.679,52.225,155401,0
2017-08-02,53.269,53.368,51.927,52.573,252458,0
2017-08-03,52.722,53.393,52.623,53.219,184743,0
2017-08-04,53.318,53.318,52.821,53.02,225778,0
2017-08-07,53.02,53.418,52.871,53.169,198216,0
2017-08-08,53.12,53.691,52.971,53.517,146378,0
2017-08-09,53.666,53.666,53.12,53.169,193921,0
2017-08-10,53.12,53.443,53.02,53.269,166038,0
2017-08-11,52.971,53.219,52.498,53.12,224678,0
2017-08-14,53.318,53.815,53.269,53.567,139730,0
2017-08-15,53.269,53.766,53.169,53.567,182615,0
2017-08-16,53.716,53.865,53.567,53.865,116727,0
2017-08-17,53.865,53.915,52.921,52.921,212505,0
2017-08-18,52.672,53.716,52.672,53.616,176996,0
2017-08-21,53.616,54.014,53.318,53.815,123664,0
2017-08-22,53.865,54.561,53.766,54.561,125078,0
2017-08-23,54.461,54.66,54.113,54.511,134616,0
2017-08-24,54.561,54.908,54.337,54.71,168610,0
2017-08-25,54.809,55.256,54.71,55.008,112096,0
2017-08-28,55.157,55.306,54.66,54.958,120628,0
2017-08-29,55.107,55.107,54.759,54.908,133881,0
2017-08-30,54.809,55.008,54.511,54.71,97453,0
2017-08-31,54.908,55.207,54.61,55.207,181381,0
2017-09-01,55.356,55.505,54.834,55.058,127177,0
2017-09-05,55.306,55.306,54.884,55.306,150432,0
2017-09-06,55.455,55.455,54.71,54.71,155939,0
2017-09-07,54.859,55.207,54.61,55.157,186874,0
2017-09-08,55.058,55.604,54.759,55.604,107579,0
2017-09-11,55.554,56.225,55.554,56.002,153193,0
2017-09-12,56.002,56.002,54.61,54.958,179180,0
2017-09-13,54.958,55.058,54.511,54.66,164041,0
2017-09-14,54.75,55.2,54.35,55.15,189096,0
2017-09-15,55.35,55.45,54.95,55.15,374452,0
2017-09-18,55.2,55.4,54.7,54.8,180411,0
2017-09-19,54.9,54.95,54.65,54.85,155061,0
2017-09-20,54.85,55.15,54.3,54.4,221518,0
2017-09-21,54.35,55,54.3,54.9,234994,0
2017-09-22,55.05,55.1,54.6,54.65,239778,0
2017-09-25,54.65,55.525,54.6,55.3,170896,0
2017-09-26,55.3,55.75,55.05,55.2,247086,0
2017-09-27,54.95,55.45,54.575,55.3,265099,0
2017-09-28,55.2,55.6,54.85,55.6,190693,0
2017-09-29,55.6,55.6,55.05,55.25,202827,0
2017-10-02,55.45,56.05,55.35,56.05,269273,0
2017-10-03,56.1,56.25,55.3,56.15,285112,0
2017-10-04,56.15,56.75,55.75,56.7,326720,0
2017-10-05,56.75,57,56.275,56.75,239888,0
2017-10-06,56.45,57,56.25,56.85,207067,0
2017-10-09,56.85,57.3,56.85,57.05,195190,0
2017-10-10,57.2,57.75,57.2,57.65,236311,0
2017-10-11,57.5,58.1,57.5,57.85,205666,0
2017-10-12,57.85,58.6,57.85,58.2,204115,0
2017-10-13,58.45,58.7,57.9,58.1,228721,0
2017-10-16,56.6,57.25,56,57,363069,0
2017-10-17,56.85,57.25,56.65,57.15,363974,0
2017-10-18,56.95,57.25,56.85,57.2,220927,0
2017-10-19,57.25,58.05,57.05,57.4,185038,0
2017-10-20,57.45,57.65,56.975,57.25,155646,0
2017-10-23,57.5,57.55,57.15,57.35,175108,0
2017-10-24,57.65,58.15,56.95,57.45,510925,0
2017-10-25,57.4,57.875,56.7475,57.8,318905,0
2017-10-26,57.85,58.55,57.85,58,293411,0
2017-10-27,57.85,58.7,57.5,58.4,265106,0
2017-10-30,58.275,58.275,57.45,58,367485,0
2017-10-31,57.95,58.15,57.45,57.5,363937,0
2017-11-01,55.6,57.2,55.45,56.2,348248,0
2017-11-02,56.55,58.15,56.55,57.85,425053,0
2017-11-03,57.75,58.4,57.45,57.6,195809,0
2017-11-06,57.85,57.95,57.25,57.45,177316,0
2017-11-07,57.45,58.3,57.45,57.95,243722,0
2017-11-08,57.75,58.6,57.375,58.6,312001,0
2017-11-09,58.45,58.65,57.8,58,187232,0
2017-11-10,57.8,58.125,57.55,57.75,200191,0
