Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.691,11.691,11.434,11.556,407066,0
2005-02-28,11.485,11.548,11.144,11.478,182909,0
2005-03-01,11.53,11.727,11.503,11.626,171617,0
2005-03-02,11.746,11.746,11.385,11.462,112566,0
2005-03-03,11.674,11.674,11.403,11.503,110390,0
2005-03-04,11.674,11.674,10.102,10.697,226221,0
2005-03-07,10.464,11.289,10.464,10.935,290198,0
2005-03-08,11.023,11.152,10.662,10.978,354705,0
2005-03-09,10.681,10.926,10.672,10.78,245277,0
2005-03-10,10.771,10.894,10.704,10.808,421307,0
2005-03-11,10.736,10.953,10.736,10.817,210072,0
2005-03-14,10.808,11.091,10.808,11.057,90862,0
2005-03-15,11.806,12.183,11.35,11.42,280369,0
2005-03-16,11.521,11.521,11.006,11.331,152305,0
2005-03-17,11.478,11.478,11.253,11.289,117710,0
2005-03-18,11.42,11.512,11.178,11.394,234600,0
2005-03-21,11.453,11.512,11.35,11.434,108414,0
2005-03-22,11.323,11.584,11.246,11.28,125698,0
2005-03-23,11.246,11.53,11.246,11.462,120429,0
2005-03-24,11.503,11.503,11.271,11.289,113422,0
2005-03-28,11.203,11.521,11.203,11.296,80216,0
2005-03-29,11.246,11.42,11.135,11.246,142644,0
2005-03-30,11.368,11.682,11.341,11.668,137335,0
2005-03-31,11.7,11.709,11.42,11.584,177457,0
2005-04-01,11.503,11.66,11.271,11.368,124049,0
2005-04-04,11.28,11.378,11.152,11.331,101812,0
2005-04-05,11.462,11.682,11.253,11.617,154321,0
2005-04-06,11.556,11.691,11.521,11.556,123355,0
2005-04-07,11.66,11.7,11.42,11.556,82671,0
2005-04-08,11.359,11.668,11.359,11.53,71596,0
2005-04-11,11.494,11.644,11.42,11.462,59408,0
2005-04-12,11.462,11.674,11.05,11.644,321155,0
2005-04-13,11.53,11.709,11.385,11.494,125683,0
2005-04-14,11.521,11.66,11.434,11.462,138334,0
2005-04-15,11.548,11.737,11.412,11.584,197537,0
2005-04-18,11.7,11.968,11.512,11.866,269932,0
2005-04-19,11.875,12.305,11.866,12.305,283541,0
2005-04-20,12.183,12.355,11.953,12.155,224101,0
2005-04-21,12.282,12.4,11.899,12.254,267341,0
2005-04-22,12.345,12.434,11.815,12.091,271089,0
2005-04-25,12.236,12.511,12.108,12.46,127226,0
2005-04-26,12.495,12.529,12.021,12.1,103861,0
2005-04-27,12.039,12.443,11.994,12.133,117533,0
2005-04-28,12.047,12.124,11.584,11.764,125392,0
2005-04-29,12.021,12.03,11.485,11.875,87694,0
2005-05-02,11.96,12.165,11.875,12.165,106143,0
2005-05-03,12.174,12.245,11.977,12.155,114809,0
2005-05-04,12.254,12.305,11.727,11.944,190547,0
2005-05-05,12.03,12.133,11.727,11.788,132500,0
2005-05-06,11.953,12.183,11.668,11.96,102238,0
2005-05-09,12.313,12.4,11.925,12.202,145443,0
2005-05-10,12.091,12.124,11.709,11.85,106662,0
2005-05-11,11.727,12.52,11.644,12.502,303959,0
2005-05-12,12.373,12.864,12.29,12.864,372751,0
2005-05-13,12.89,12.89,12.563,12.622,141791,0
2005-05-16,12.769,12.769,12.416,12.769,174570,0
2005-05-17,12.769,12.881,12.52,12.855,150822,0
2005-05-18,12.82,12.855,12.329,12.487,193642,0
2005-05-19,12.502,12.572,12.272,12.487,155329,0
2005-05-20,12.613,12.676,12.305,12.666,86499,0
2005-05-23,12.76,12.76,12.487,12.563,85386,0
2005-05-24,12.666,13.011,12.666,12.916,243892,0
2005-05-25,13.044,13.061,12.864,12.89,186459,0
2005-05-26,12.811,12.968,12.785,12.829,165156,0
2005-05-27,12.932,12.932,12.64,12.718,194359,0
2005-05-31,12.631,12.811,12.572,12.745,173279,0
2005-06-01,12.847,12.976,12.745,12.976,162278,0
2005-06-02,12.829,13.061,12.794,12.89,98423,0
2005-06-03,12.753,12.976,12.727,12.839,192759,0
2005-06-06,12.811,12.976,12.785,12.82,78832,0
2005-06-07,12.847,13.002,12.753,12.753,114733,0
2005-06-08,12.658,12.976,12.613,12.864,176152,0
2005-06-09,12.968,13.258,12.839,13.241,197663,0
2005-06-10,13.192,13.348,12.976,13.224,215859,0
2005-06-13,13.158,13.304,13.087,13.2,88191,0
2005-06-14,12.976,13.69,12.976,13.657,159949,0
2005-06-15,13.62,13.638,13.192,13.587,135337,0
2005-06-16,13.629,13.638,13.372,13.569,97279,0
2005-06-17,13.657,13.675,13.413,13.466,209282,0
2005-06-20,13.395,13.475,13.364,13.372,101607,0
2005-06-21,13.404,13.466,12.811,13.019,171546,0
2005-06-22,13.115,13.174,12.923,13.106,121309,0
2005-06-23,13.002,13.036,12.76,12.76,89440,0
2005-06-24,12.778,12.778,12.434,12.529,328012,0
2005-06-27,12.745,12.745,12.254,12.487,115625,0
2005-06-28,12.529,12.778,12.391,12.572,156861,0
2005-06-29,12.666,12.666,12.305,12.434,113711,0
2005-06-30,12.502,12.537,12.355,12.4,73631,0
2005-07-01,12.443,12.537,12.373,12.537,59337,0
2005-07-05,12.416,12.599,12.4,12.502,119280,0
2005-07-06,12.511,12.82,12.502,12.693,116700,0
2005-07-07,12.613,13.258,12.613,12.864,129006,0
2005-07-08,12.993,13.192,12.829,13.192,138931,0
2005-07-11,13.106,13.431,13.061,13.372,216216,0
2005-07-12,13.413,13.458,13.224,13.304,151292,0
2005-07-13,13.224,13.276,12.864,13.019,108359,0
2005-07-14,13.106,13.389,13.044,13.14,70486,0
2005-07-15,13.036,13.249,12.708,13.209,84373,0
2005-07-18,13.182,13.209,12.873,12.993,71647,0
2005-07-19,12.932,13.372,12.932,13.304,122371,0
2005-07-20,13.241,13.577,13.174,13.551,130634,0
2005-07-21,13.604,13.604,12.976,13.011,182270,0
2005-07-22,13.15,13.647,13.002,13.638,113872,0
2005-07-25,13.56,13.629,12.89,12.932,137647,0
2005-07-26,13.339,13.339,13.011,13.096,70234,0
2005-07-27,12.976,13.15,12.684,13.061,87068,0
2005-07-28,13.15,13.33,12.932,13.33,72626,0
2005-07-29,13.33,13.372,12.993,13.028,65347,0
2005-08-01,12.968,13.33,12.908,13.192,98327,0
2005-08-02,13.285,13.285,12.96,13.036,101670,0
2005-08-03,12.96,13.122,12.916,12.916,109360,0
2005-08-04,12.95,12.95,12.409,12.631,258046,0
2005-08-05,12.613,12.613,12.298,12.313,158454,0
2005-08-08,12.322,12.373,12.115,12.254,130051,0
2005-08-09,12.313,12.313,11.841,11.899,154233,0
2005-08-10,11.824,12.245,11.674,11.806,102912,0
2005-08-11,11.78,11.908,11.668,11.833,142934,0
2005-08-12,11.78,11.916,11.394,11.548,135535,0
2005-08-15,11.574,11.841,11.494,11.727,150868,0
2005-08-16,11.626,11.727,11.359,11.359,88401,0
2005-08-17,11.403,11.556,11.394,11.443,73422,0
2005-08-18,11.469,11.469,11.135,11.331,93204,0
2005-08-19,11.503,12.083,11.462,12.004,178787,0
2005-08-22,12.133,12.192,11.986,12.174,108482,0
2005-08-23,12.263,12.263,11.994,12.056,79828,0
2005-08-24,12.115,12.115,11.682,11.857,218138,0
2005-08-25,11.833,12.039,11.788,11.968,197909,0
2005-08-26,12.03,12.03,11.635,11.635,143576,0
2005-08-29,11.674,12.108,11.42,12.083,124178,0
2005-08-30,11.986,12.133,11.806,11.866,143397,0
2005-08-31,11.824,12.254,11.797,12.254,185561,0
2005-09-01,12.254,12.263,12.124,12.174,70400,0
2005-09-02,12.133,12.236,12.056,12.14,36845,0
2005-09-06,12.1,12.4,11.899,12.345,154993,0
2005-09-07,12.313,12.355,11.994,12.192,110841,0
2005-09-08,12.083,12.29,12.039,12.192,67101,0
2005-09-09,12.228,12.329,12.091,12.174,53099,0
2005-09-12,12.22,12.46,12.073,12.4,131351,0
2005-09-13,12.337,12.502,12.124,12.22,109698,0
2005-09-14,12.329,12.391,12.124,12.22,168183,0
2005-09-15,12.245,12.46,12.115,12.305,191927,0
2005-09-16,12.4,12.794,12.373,12.769,488801,0
2005-09-19,12.745,12.794,12.373,12.434,182153,0
2005-09-20,12.468,12.785,12.452,12.46,140268,0
2005-09-21,12.4,12.4,11.986,12.039,140574,0
2005-09-22,11.953,12.108,11.737,11.925,123588,0
2005-09-23,11.866,12.329,11.78,12.272,121887,0
2005-09-26,12.4,12.684,12.272,12.613,114231,0
2005-09-27,12.589,12.589,12.124,12.254,121468,0
2005-09-28,12.183,12.305,11.977,12.211,191341,0
2005-09-29,12.211,12.666,12.174,12.649,75423,0
2005-09-30,12.613,12.613,12.4,12.58,80600,0
2005-10-03,12.477,12.794,12.477,12.753,89615,0
2005-10-04,12.753,12.785,12.589,12.666,66084,0
2005-10-05,12.613,12.718,12.305,12.495,123601,0
2005-10-06,12.46,12.666,12.263,12.391,113151,0
2005-10-07,12.487,12.545,12.409,12.477,76917,0
2005-10-10,12.434,12.684,12.434,12.495,48928,0
2005-10-11,12.529,12.589,12.382,12.452,210007,0
2005-10-12,12.4,12.76,12.4,12.676,154976,0
2005-10-13,12.613,12.881,12.563,12.666,97206,0
2005-10-14,12.855,12.873,12.529,12.658,70233,0
2005-10-17,12.622,12.753,12.452,12.613,75256,0
2005-10-18,12.589,12.839,12.468,12.529,76519,0
2005-10-19,12.443,12.968,12.337,12.968,202922,0
2005-10-20,12.932,12.95,12.254,12.613,287958,0
2005-10-21,12.468,12.847,12.468,12.537,142156,0
2005-10-24,12.58,12.829,12.537,12.745,129447,0
2005-10-25,12.649,12.864,12.545,12.864,294302,0
2005-10-26,12.769,12.855,12.58,12.649,148111,0
2005-10-27,12.52,12.529,12.004,12.29,316270,0
2005-10-28,12.355,12.684,12.29,12.613,206787,0
2005-10-31,12.622,12.829,12.554,12.631,232612,0
2005-11-01,12.572,12.82,12.529,12.684,306321,0
2005-11-02,12.676,12.839,12.676,12.794,115010,0
2005-11-03,12.847,12.864,12.604,12.693,182509,0
2005-11-04,12.684,13.019,12.658,13.019,232197,0
2005-11-07,13.061,13.174,12.847,13.036,71227,0
2005-11-08,12.76,12.873,12.676,12.785,109130,0
2005-11-09,12.684,12.873,12.613,12.708,63373,0
2005-11-10,12.785,12.847,12.545,12.778,168521,0
2005-11-11,12.718,13.036,12.693,12.96,82508,0
2005-11-14,12.908,12.932,12.684,12.76,67919,0
2005-11-15,12.82,12.968,12.684,12.736,66032,0
2005-11-16,12.7,12.7,12.495,12.537,78145,0
2005-11-17,12.649,12.89,12.545,12.881,87291,0
2005-11-18,13.002,13.174,12.839,13.036,83890,0
2005-11-21,13.036,13.053,12.89,13.002,79963,0
2005-11-22,12.976,13.028,12.829,12.873,98295,0
2005-11-23,12.932,13.036,12.829,13.028,86613,0
2005-11-25,13.115,13.15,13.019,13.15,29873,0
2005-11-28,13.061,13.224,12.941,13.002,207951,0
2005-11-29,13.061,13.209,12.976,13.011,44117,0
2005-11-30,12.932,13.216,12.923,13.216,255447,0
2005-12-01,13.224,13.775,13.096,13.62,222054,0
2005-12-02,13.544,13.682,13.493,13.587,128624,0
2005-12-05,13.62,13.62,13.241,13.33,139365,0
2005-12-06,13.33,13.596,13.268,13.422,129036,0
2005-12-07,13.52,13.528,13.241,13.395,170659,0
2005-12-08,13.339,13.749,13.339,13.551,80728,0
2005-12-09,13.638,13.69,13.52,13.675,62006,0
2005-12-12,13.69,13.724,13.62,13.62,50784,0
2005-12-13,13.69,13.724,13.502,13.528,255768,0
2005-12-14,13.604,13.61,13.413,13.544,159311,0
2005-12-15,13.596,13.596,13.216,13.249,256891,0
2005-12-16,13.285,13.33,13.106,13.165,454903,0
2005-12-19,13.285,13.285,12.881,12.923,124389,0
2005-12-20,12.839,13.2,12.745,12.941,149872,0
2005-12-21,13.165,13.165,12.89,12.932,92615,0
2005-12-22,13.061,13.551,12.976,13.475,506972,0
2005-12-23,13.56,13.647,13.313,13.413,99681,0
2005-12-27,13.551,13.647,13.249,13.33,107624,0
2005-12-28,13.422,13.528,13.33,13.466,93297,0
2005-12-29,13.404,13.511,13.339,13.484,63451,0
2005-12-30,13.33,13.493,13.276,13.422,114050,0
2006-01-03,13.372,13.7,13.192,13.69,133306,0
2006-01-04,13.62,13.88,13.62,13.821,217576,0
2006-01-05,13.812,13.871,13.7,13.793,72559,0
2006-01-06,13.828,14.009,13.766,13.939,112541,0
2006-01-09,14.035,14.215,13.821,14.087,199850,0
2006-01-10,14.009,14.284,13.956,14.284,110451,0
2006-01-11,14.284,14.414,14.087,14.395,161589,0
2006-01-12,14.3,14.3,14.087,14.242,150990,0
2006-01-13,14.145,14.679,14.145,14.611,192480,0
2006-01-17,14.628,14.842,14.439,14.792,184015,0
2006-01-18,14.628,14.767,14.3,14.619,158112,0
2006-01-19,14.594,14.92,14.465,14.842,192953,0
2006-01-20,14.938,14.999,14.784,14.929,105026,0
2006-01-23,14.929,15.212,14.741,15.205,228257,0
2006-01-24,15.188,15.265,15.065,15.171,92896,0
2006-01-25,15.205,15.714,15.065,15.695,265963,0
2006-01-26,15.661,15.903,15.507,15.857,401136,0
2006-01-27,15.812,15.812,15.18,15.248,199931,0
2006-01-30,15.333,15.333,15.016,15.282,248509,0
2006-01-31,15.197,15.634,15.127,15.608,133883,0
2006-02-01,15.661,15.739,14.026,14.395,822941,0
2006-02-02,14.293,14.525,14.07,14.205,241859,0
2006-02-03,14.13,14.439,14.07,14.352,239948,0
2006-02-06,14.3,14.637,14.26,14.568,184205,0
2006-02-07,14.559,14.559,14.352,14.422,122662,0
2006-02-08,14.414,14.577,13.732,14.577,100956,0
2006-02-09,14.85,14.929,14.318,14.66,131201,0
2006-02-10,13.096,13.999,12.908,13.69,2072260,0
2006-02-13,13.596,13.675,13.294,13.484,342297,0
2006-02-14,13.458,13.511,13.285,13.448,421472,0
2006-02-15,13.404,13.939,13.304,13.93,306974,0
2006-02-16,13.88,14.81,13.88,14.767,456851,0
2006-02-17,14.723,15.065,14.723,14.989,339213,0
2006-02-21,14.974,15.135,14.91,15.101,295292,0
2006-02-22,15.033,15.188,14.842,15.041,260628,0
2006-02-23,14.974,15.205,14.957,15.205,190120,0
2006-02-24,15.677,16.029,15.462,16.003,362101,0
2006-02-27,16.003,16.211,15.903,16.083,422941,0
2006-02-28,15.978,15.978,15.625,15.669,244147,0
2006-03-01,15.771,16.029,15.507,15.903,181100,0
2006-03-02,15.857,15.92,15.634,15.771,127596,0
2006-03-03,15.661,16.011,15.566,15.849,236629,0
2006-03-06,15.798,15.876,15.591,15.857,277339,0
2006-03-07,15.756,15.857,15.615,15.84,256810,0
2006-03-08,15.748,15.771,15.376,15.507,219216,0
2006-03-09,15.522,15.522,15.197,15.248,296810,0
2006-03-10,15.22,15.368,14.974,15.324,289670,0
2006-03-13,15.282,15.402,15.109,15.324,226296,0
2006-03-14,15.282,15.599,15.144,15.539,235390,0
2006-03-15,15.462,15.677,15.307,15.634,98562,0
2006-03-16,15.677,16.126,15.575,15.686,254278,0
2006-03-17,15.789,16.126,15.608,16.083,351920,0
2006-03-20,16.011,16.333,15.928,16.254,182894,0
2006-03-21,16.178,16.278,15.522,15.531,169609,0
2006-03-22,15.437,16.126,15.205,16.1,141829,0
2006-03-23,16.029,16.109,15.748,15.969,128922,0
2006-03-24,15.885,16.1,15.714,15.867,100682,0
2006-03-27,15.748,15.955,15.669,15.764,87071,0
2006-03-28,15.677,15.84,15.557,15.583,75901,0
2006-03-29,15.557,16.211,15.557,16.211,103403,0
2006-03-30,16.211,16.211,15.805,15.912,67024,0
2006-03-31,15.903,16.211,15.84,16.211,151713,0
2006-04-03,16.211,16.469,16.178,16.297,126429,0
2006-04-04,16.324,16.704,16.287,16.65,171625,0
2006-04-05,16.65,16.65,16.357,16.547,151395,0
2006-04-06,16.434,16.521,16.297,16.487,87670,0
2006-04-07,16.573,16.65,16.333,16.598,154850,0
2006-04-10,16.573,16.64,16.434,16.581,151542,0
2006-04-11,16.573,16.704,16.376,16.573,201860,0
2006-04-12,16.563,16.742,16.434,16.704,110749,0
2006-04-13,16.64,16.751,16.521,16.659,95504,0
2006-04-17,16.608,16.742,16.46,16.734,125614,0
2006-04-18,16.563,17.363,16.563,17.321,209379,0
2006-04-19,17.303,17.828,17.237,17.733,212722,0
2006-04-20,17.689,17.941,17.689,17.872,129304,0
2006-04-21,18.017,18.026,17.648,17.812,258887,0
2006-04-24,17.689,17.924,17.321,17.348,112818,0
2006-04-25,17.285,17.409,17.031,17.276,99352,0
2006-04-26,17.339,17.991,17.253,17.656,142797,0
2006-04-27,17.5,17.985,17.185,17.761,123922,0
2006-04-28,17.681,18.871,17.294,18.389,258009,0
2006-05-01,18.536,18.621,17.269,17.906,254963,0
2006-05-02,17.872,18.889,17.872,18.836,363133,0
2006-05-03,18.758,18.758,18.381,18.474,281492,0
2006-05-04,18.517,18.783,18.517,18.672,223964,0
2006-05-05,18.836,19.025,18.629,18.809,207715,0
2006-05-08,18.594,18.879,18.492,18.765,195475,0
2006-05-09,18.698,18.783,18.501,18.536,117364,0
2006-05-10,18.517,18.517,18.165,18.293,111625,0
2006-05-11,18.25,18.293,17.681,17.708,118230,0
2006-05-12,17.589,17.812,17.303,17.673,121938,0
2006-05-15,17.51,18.026,17.391,17.951,159995,0
2006-05-16,17.932,18.182,17.648,17.716,101703,0
2006-05-17,17.562,17.743,17.114,17.294,123381,0
2006-05-18,17.276,17.625,17.095,17.104,85035,0
2006-05-19,16.994,17.589,16.831,17.237,97097,0
2006-05-22,17.072,17.761,17.031,17.518,327110,0
2006-05-23,17.641,17.836,17.193,17.237,155244,0
2006-05-24,17.168,17.836,16.822,17.689,155375,0
2006-05-25,17.836,17.951,17.285,17.484,205419,0
2006-05-26,17.571,17.716,17.33,17.51,118116,0
2006-05-30,17.426,17.426,16.892,17.038,225191,0
2006-05-31,17.15,17.168,16.906,17.168,268062,0
2006-06-01,17.261,17.261,17.063,17.168,214909,0
2006-06-02,17.168,17.209,16.616,16.933,179876,0
2006-06-05,16.814,16.942,16.349,16.434,233630,0
2006-06-06,16.434,16.65,15.876,16.563,180682,0
2006-06-07,16.608,17.185,16.478,16.883,144908,0
2006-06-08,16.719,16.924,16.211,16.616,122837,0
2006-06-09,16.65,16.924,16.109,16.211,100674,0
2006-06-12,16.151,16.178,15.652,15.963,179253,0
2006-06-13,15.92,16.401,15.402,15.41,197256,0
2006-06-14,15.376,15.625,15.298,15.453,551540,0
2006-06-15,15.615,15.661,15.437,15.634,679742,0
2006-06-16,15.566,16.011,15.522,15.789,818982,0
2006-06-19,15.876,15.995,15.359,15.402,112192,0
2006-06-20,15.342,15.867,15.29,15.566,137617,0
2006-06-21,15.507,16.278,15.507,16.237,133396,0
2006-06-22,16.109,16.254,15.812,16.118,96109,0
2006-06-23,15.995,16.211,15.84,16.126,137747,0
2006-06-26,16.237,16.349,15.995,16.065,72976,0
2006-06-27,16.029,16.029,15.317,15.342,127813,0
2006-06-28,15.445,15.677,15.317,15.591,99085,0
2006-06-29,15.748,16.469,15.615,16.393,171506,0
2006-06-30,16.469,16.686,16.306,16.589,315595,0
2006-07-03,16.521,16.711,16.27,16.667,52043,0
2006-07-05,16.521,16.761,16.254,16.589,107878,0
2006-07-06,16.727,16.866,16.185,16.333,93916,0
2006-07-07,16.228,16.529,15.894,15.92,101356,0
2006-07-10,15.903,16.287,15.789,15.92,128129,0
2006-07-11,15.857,16.306,15.634,16.306,81409,0
2006-07-12,16.244,16.254,15.812,15.822,78040,0
2006-07-13,15.739,15.756,15.324,15.324,93824,0
2006-07-14,15.307,15.307,14.966,15.118,87494,0
2006-07-17,15.101,15.162,14.775,14.974,47822,0
2006-07-18,15.016,15.531,14.893,15.368,106386,0
2006-07-19,15.41,16.393,15.23,16.126,126698,0
2006-07-20,16.126,16.168,15.472,15.499,77954,0
2006-07-21,15.402,15.402,14.81,15.144,75113,0
2006-07-24,15.29,15.867,15.29,15.867,71889,0
2006-07-25,15.947,16.16,15.453,15.857,78718,0
2006-07-26,15.723,15.84,15.144,15.669,81688,0
2006-07-27,15.643,15.789,15.144,15.324,119564,0
2006-07-28,15.677,16.822,15.634,16.529,400501,0
2006-07-31,16.686,17.246,16.393,17.176,212070,0
2006-08-01,17.004,17.294,16.581,16.581,190441,0
2006-08-02,16.742,17.209,16.704,17.031,99293,0
2006-08-03,16.875,17.269,16.608,17.087,104826,0
2006-08-04,16.598,17.15,16.194,16.64,166368,0
2006-08-07,16.487,16.581,16.254,16.425,80215,0
2006-08-08,16.418,16.625,16.056,16.083,89886,0
2006-08-09,16.1,16.478,15.903,15.995,91598,0
2006-08-10,15.812,16.556,15.798,16.487,99862,0
2006-08-11,16.504,16.504,15.912,16.109,84690,0
2006-08-14,16.135,16.742,16.021,16.563,107565,0
2006-08-15,16.866,17.237,16.487,16.711,89771,0
2006-08-16,16.892,17.159,16.64,17.038,102783,0
2006-08-17,16.933,17.294,16.849,17.131,147820,0
2006-08-18,17.031,17.237,16.924,16.968,102435,0
2006-08-21,16.797,17.131,16.667,16.924,105087,0
2006-08-22,16.849,16.942,16.65,16.751,81212,0
2006-08-23,16.831,16.897,16.425,16.573,92610,0
2006-08-24,16.598,16.711,16.254,16.529,100115,0
2006-08-25,16.425,16.64,16.244,16.581,50222,0
2006-08-28,16.563,16.659,16.434,16.504,169368,0
2006-08-29,16.513,16.734,16.349,16.529,138289,0
2006-08-30,16.513,16.788,16.434,16.521,190945,0
2006-08-31,16.573,16.608,16.401,16.434,103634,0
2006-09-01,16.521,16.751,16.385,16.695,167062,0
2006-09-05,16.77,16.84,16.487,16.573,68412,0
2006-09-06,16.418,16.65,16.254,16.254,52294,0
2006-09-07,16.083,16.254,15.876,15.969,68755,0
2006-09-08,16.011,16.083,15.857,15.903,39933,0
2006-09-11,15.812,16.056,15.748,15.986,45838,0
2006-09-12,15.955,16.118,15.723,15.963,75176,0
2006-09-13,15.912,16.263,15.677,16.263,110804,0
2006-09-14,16.135,16.254,15.857,15.986,65727,0
2006-09-15,16.151,16.178,15.857,15.928,225640,0
2006-09-18,15.831,15.995,15.78,15.947,59809,0
2006-09-19,16.021,16.021,15.549,15.867,137858,0
2006-09-20,16.046,16.341,15.84,16.091,99088,0
2006-09-21,16.203,16.333,15.947,16.315,96126,0
2006-09-22,16.211,16.278,15.885,16.074,90166,0
2006-09-25,16.074,16.341,15.522,16.263,264341,0
2006-09-26,16.393,16.393,16.144,16.211,115679,0
2006-09-27,16.109,16.211,15.903,16.109,194709,0
2006-09-28,16.203,16.211,15.857,15.969,134781,0
2006-09-29,16.074,16.074,15.78,15.867,195497,0
2006-10-02,15.812,15.995,15.385,15.472,188922,0
2006-10-03,15.376,15.376,14.66,14.749,271006,0
2006-10-04,14.66,15.499,14.577,15.419,376372,0
2006-10-05,15.472,15.764,15.445,15.748,100348,0
2006-10-06,15.756,15.764,15.507,15.539,61776,0
2006-10-09,15.49,15.49,15.127,15.437,71882,0
2006-10-10,15.549,15.549,15.29,15.419,160013,0
2006-10-11,15.376,15.385,15.025,15.265,93265,0
2006-10-12,15.118,15.41,15.074,15.23,115580,0
2006-10-13,15.205,15.566,15.197,15.437,222689,0
2006-10-16,15.402,15.937,15.402,15.903,105208,0
2006-10-17,15.739,15.831,15.472,15.695,98326,0
2006-10-18,15.812,16.194,15.748,16.003,738027,0
2006-10-19,15.947,16.16,15.92,16.065,236898,0
2006-10-20,16.178,16.211,15.978,16.168,199429,0
2006-10-23,16.029,16.315,15.789,16.211,69601,0
2006-10-24,16.126,16.324,16.118,16.297,103857,0
2006-10-25,16.341,16.538,16.16,16.46,148921,0
2006-10-26,15.566,15.566,13.52,14.637,1393774,0
2006-10-27,14.559,14.775,14.336,14.439,619401,0
2006-10-30,14.343,14.568,13.921,14.137,288801,0
2006-10-31,14.12,14.577,13.906,14.07,438526,0
2006-11-01,14.171,14.368,13.981,14.043,330514,0
2006-11-02,13.964,14.018,13.757,13.793,209398,0
2006-11-03,13.821,14.12,13.732,13.766,158559,0
2006-11-06,13.802,13.999,13.717,13.812,92180,0
2006-11-07,13.775,14.043,13.709,13.757,156929,0
2006-11-08,13.666,13.749,13.577,13.62,115770,0
2006-11-09,13.638,13.749,13.258,13.33,229924,0
2006-11-10,13.304,13.604,13.224,13.596,123316,0
2006-11-13,13.544,13.732,13.458,13.569,118865,0
2006-11-14,13.569,13.717,13.33,13.717,166050,0
2006-11-15,13.757,13.964,13.717,13.812,145277,0
2006-11-16,13.828,14.026,13.766,14.018,147416,0
2006-11-17,14.018,14.018,13.863,13.93,258295,0
2006-11-20,13.939,14.087,13.906,14.018,239089,0
2006-11-21,13.956,14.053,13.863,13.964,273984,0
2006-11-22,13.981,14.145,13.981,14.07,65502,0
2006-11-24,13.947,14.053,13.921,13.99,35308,0
2006-11-27,14.078,14.233,13.458,13.596,308595,0
2006-11-28,13.62,13.821,13.587,13.785,125167,0
2006-11-29,13.871,13.947,13.732,13.906,188507,0
2006-11-30,13.844,13.99,13.732,13.74,117616,0
2006-12-01,13.74,14.07,13.74,14.053,297661,0
2006-12-04,14.062,14.3,14.053,14.224,140609,0
2006-12-05,14.251,14.422,14.224,14.277,102124,0
2006-12-06,14.326,14.336,14.07,14.145,117645,0
2006-12-07,14.196,14.251,13.964,13.964,92784,0
2006-12-08,13.964,14.026,13.88,13.921,71774,0
2006-12-11,13.906,14.026,13.88,13.906,73997,0
2006-12-12,13.947,14.161,13.921,14.053,145567,0
2006-12-13,14.196,14.196,13.749,13.766,526174,0
2006-12-14,13.74,14.035,13.74,13.889,74198,0
2006-12-15,13.906,14.087,13.88,14.087,431074,0
2006-12-18,14.103,14.277,13.973,14.026,118806,0
2006-12-19,13.956,13.956,13.38,13.569,754017,0
2006-12-20,13.629,13.889,13.62,13.871,543875,0
2006-12-21,13.921,14.448,13.921,14.251,201818,0
2006-12-22,14.293,14.293,14.062,14.196,129232,0
2006-12-26,14.145,14.457,14.145,14.448,165277,0
2006-12-27,14.422,14.749,14.422,14.704,183257,0
2006-12-28,14.723,14.741,14.611,14.628,77941,0
2006-12-29,14.586,14.669,14.439,14.472,167444,0
2007-01-03,14.448,14.767,14.395,14.619,247261,0
2007-01-04,14.568,14.749,14.395,14.619,223242,0
2007-01-05,14.637,14.81,14.293,14.352,138552,0
2007-01-08,14.395,14.647,14.318,14.48,81983,0
2007-01-09,14.457,14.507,14.268,14.404,166325,0
2007-01-10,14.309,14.499,14.309,14.439,84991,0
2007-01-11,14.431,14.696,14.414,14.525,74335,0
2007-01-12,14.48,14.611,14.48,14.602,54256,0
2007-01-16,14.669,14.741,14.422,14.507,82662,0
2007-01-17,14.516,14.559,14.439,14.48,80498,0
2007-01-18,14.48,14.594,14.414,14.472,85460,0
2007-01-19,14.395,14.713,14.395,14.679,52118,0
2007-01-22,14.696,14.696,14.352,14.422,72442,0
2007-01-23,14.414,14.749,14.414,14.568,87354,0
2007-01-24,14.619,14.92,14.594,14.81,175443,0
2007-01-25,14.929,14.929,14.49,14.525,105508,0
2007-01-26,14.577,14.801,14.414,14.792,91848,0
2007-01-29,14.775,15.074,14.775,15.056,192435,0
2007-01-30,15.083,15.197,14.957,15.171,92163,0
2007-01-31,15.074,15.445,15.016,15.324,171369,0
2007-02-01,15.419,15.84,15.402,15.748,235934,0
2007-02-02,15.591,15.903,15.591,15.798,132214,0
2007-02-05,15.748,15.885,15.342,15.445,183046,0
2007-02-06,15.531,15.894,15.385,15.764,143246,0
2007-02-07,15.714,15.867,15.625,15.812,122474,0
2007-02-08,15.764,15.764,15.49,15.539,86956,0
2007-02-09,15.453,15.515,15.256,15.359,131373,0
2007-02-12,14.224,15.188,14.205,15.144,500405,0
2007-02-13,15.025,15.048,14.3,14.326,499920,0
2007-02-14,14.404,14.414,13.906,13.981,300949,0
2007-02-15,13.802,14.009,13.775,13.906,326970,0
2007-02-16,14.309,14.568,14.062,14.414,248779,0
2007-02-20,14.448,14.551,14.196,14.525,232876,0
2007-02-21,14.448,14.559,14.318,14.516,194465,0
2007-02-22,14.586,14.586,14.309,14.516,130474,0
2007-02-23,14.465,14.577,14.414,14.516,195717,0
2007-02-26,14.586,14.669,14.472,14.66,201957,0
2007-02-27,14.431,14.611,14.188,14.224,252380,0
2007-02-28,14.205,14.49,14.087,14.386,228418,0
2007-03-01,14.145,14.499,14.009,14.465,222733,0
2007-03-02,14.386,14.395,14.07,14.161,353055,0
2007-03-05,14.112,14.224,13.889,14.043,270365,0
2007-03-06,14.053,14.377,14.053,14.293,191880,0
2007-03-07,14.251,14.377,14.137,14.215,168126,0
2007-03-08,14.171,14.326,14.171,14.196,117537,0
2007-03-09,14.326,14.377,14.137,14.205,216834,0
2007-03-12,14.224,14.586,14.224,14.472,152942,0
2007-03-13,14.395,14.439,14.188,14.215,186302,0
2007-03-14,14.215,14.542,14.153,14.395,282419,0
2007-03-15,14.395,14.448,14.352,14.439,145704,0
2007-03-16,14.431,14.559,14.233,14.368,289301,0
2007-03-19,14.3,14.586,14.26,14.431,113793,0
2007-03-20,14.395,14.687,14.336,14.687,105800,0
2007-03-21,14.732,14.801,14.465,14.767,122822,0
2007-03-22,14.859,14.859,14.647,14.775,65945,0
2007-03-23,14.834,14.85,14.687,14.834,73384,0
2007-03-26,14.92,14.92,14.723,14.834,42053,0
2007-03-27,14.775,14.819,14.586,14.66,40976,0
2007-03-28,14.568,14.792,14.525,14.628,278180,0
2007-03-29,14.749,14.885,14.568,14.885,112627,0
2007-03-30,14.92,14.92,14.404,14.586,166376,0
2007-04-02,14.568,14.619,14.343,14.619,204358,0
2007-04-03,14.653,15.092,14.647,14.929,169258,0
2007-04-04,14.957,14.974,14.749,14.947,129007,0
2007-04-05,15.016,15.048,14.577,14.611,108145,0
2007-04-09,14.568,14.784,14.465,14.775,306672,0
2007-04-10,14.819,15.016,14.758,14.957,126997,0
2007-04-11,14.989,15.056,14.628,14.801,138620,0
2007-04-12,14.741,15.127,14.741,15.056,93024,0
2007-04-13,14.957,14.981,14.792,14.981,62982,0
2007-04-16,15.033,15.324,14.989,15.135,90705,0
2007-04-17,15.101,15.41,15.101,15.359,136148,0
2007-04-18,15.248,15.385,15.048,15.056,65741,0
2007-04-19,15.368,15.368,14.619,14.628,154296,0
2007-04-20,14.834,14.91,14.619,14.842,393091,0
2007-04-23,14.792,14.957,14.749,14.842,112287,0
2007-04-24,15.016,15.016,14.568,14.775,199701,0
2007-04-25,14.834,15.162,14.696,14.974,127702,0
2007-04-26,14.85,14.989,14.586,14.775,172065,0
2007-04-27,15.507,16.994,15.342,16.65,762314,0
2007-04-30,16.556,16.65,15.947,15.947,274273,0
2007-05-01,15.947,17.038,15.947,16.742,254000,0
2007-05-02,16.719,17.633,16.719,17.535,257553,0
2007-05-03,17.562,17.633,16.788,16.831,240675,0
2007-05-04,16.857,17.038,16.742,16.849,127299,0
2007-05-07,16.797,17.087,16.797,17.08,104257,0
2007-05-08,16.933,16.933,16.608,16.711,117441,0
2007-05-09,16.608,16.977,16.556,16.892,108667,0
2007-05-10,16.751,16.897,16.029,16.037,176463,0
2007-05-11,16.118,16.573,16.029,16.521,109446,0
2007-05-14,16.469,16.478,15.978,16.046,121948,0
2007-05-15,16.228,16.228,15.748,15.78,159120,0
2007-05-16,15.857,16.178,15.705,16.168,92550,0
2007-05-17,16.091,16.168,15.764,15.764,112305,0
2007-05-18,15.84,16.109,15.643,15.955,139020,0
2007-05-21,15.903,16.254,15.903,16.185,115232,0
2007-05-22,16.144,16.211,15.986,16.203,126932,0
2007-05-23,16.203,16.366,16.021,16.083,125008,0
2007-05-24,16.021,16.443,15.955,16.168,160813,0
2007-05-25,16.263,16.676,16.194,16.659,200780,0
2007-05-29,16.719,17.193,16.704,17.104,294094,0
2007-05-30,17.031,17.285,16.77,17.261,206175,0
2007-05-31,17.237,17.321,16.942,17.114,223061,0
2007-06-01,17.209,17.716,17.168,17.625,453811,0
2007-06-04,17.589,17.681,17.409,17.656,205185,0
2007-06-05,17.553,17.553,16.875,17.14,193495,0
2007-06-06,16.968,17.5,16.942,17.391,174442,0
2007-06-07,17.321,17.527,17.114,17.321,209831,0
2007-06-08,17.261,17.562,17.261,17.457,141764,0
2007-06-11,17.372,17.778,17.269,17.778,173793,0
2007-06-12,17.804,17.932,17.339,17.436,524791,0
2007-06-13,17.457,17.836,17.363,17.804,140825,0
2007-06-14,17.804,18.062,17.681,17.804,214278,0
2007-06-15,18.017,18.337,17.896,17.915,331305,0
2007-06-18,17.906,17.967,17.698,17.804,112740,0
2007-06-19,17.673,18.026,17.544,17.924,149227,0
2007-06-20,17.941,17.941,17.527,17.553,127570,0
2007-06-21,17.484,17.607,17.08,17.303,176319,0
2007-06-22,17.237,17.409,16.65,17.15,373048,0
2007-06-25,17.15,17.321,16.897,17.185,167637,0
2007-06-26,17.269,17.311,16.942,17.08,86360,0
2007-06-27,16.951,17.321,16.866,17.253,151392,0
2007-06-28,17.285,17.445,17.123,17.276,109347,0
2007-06-29,17.363,17.673,16.968,16.977,141657,0
2007-07-02,17.123,17.681,17.123,17.5,169145,0
2007-07-03,17.544,17.673,17.303,17.665,67036,0
2007-07-05,17.656,17.733,17.348,17.607,82821,0
2007-07-06,17.598,17.716,17.261,17.303,87535,0
2007-07-09,17.303,17.466,17.159,17.253,121810,0
2007-07-10,17.168,17.418,16.897,17.355,156266,0
2007-07-11,17.321,17.708,17.022,17.544,137093,0
2007-07-12,17.648,17.985,17.648,17.812,135107,0
2007-07-13,17.797,18.362,17.788,18.113,137994,0
2007-07-16,18.121,18.182,17.804,17.896,103318,0
2007-07-17,18.087,18.293,17.845,17.881,92790,0
2007-07-18,17.743,17.864,17.451,17.733,82907,0
2007-07-19,17.896,17.941,17.625,17.673,86522,0
2007-07-20,17.641,17.641,16.968,17.363,170005,0
2007-07-23,17.072,17.906,17.072,17.788,154337,0
2007-07-24,17.544,17.673,17.159,17.276,241702,0
2007-07-25,17.436,17.518,17.045,17.294,200958,0
2007-07-26,16.933,17.457,16.631,16.667,213456,0
2007-07-27,17.409,19.491,17.201,18.864,1142289,0
2007-07-30,18.783,19.455,17.932,18.215,440018,0
2007-07-31,18.233,18.783,18.148,18.157,509745,0
2007-08-01,18.062,18.791,17.985,18.198,309833,0
2007-08-02,18.242,18.517,18.009,18.121,329262,0
2007-08-03,18.165,18.647,17.426,17.457,351262,0
2007-08-06,17.475,17.896,17.054,17.641,428237,0
2007-08-07,17.5,18.284,17.294,17.906,296388,0
2007-08-08,18.035,18.758,17.698,18.32,446808,0
2007-08-09,17.872,19.455,17.872,18.629,714569,0
2007-08-10,18.303,18.963,18.233,18.638,358135,0
2007-08-13,18.864,19.078,18.293,18.372,131261,0
2007-08-14,18.413,18.655,18.07,18.14,173260,0
2007-08-15,18.07,18.741,17.985,18.07,222084,0
2007-08-16,17.896,18.741,17.372,18.345,612758,0
2007-08-17,19.008,19.008,18.105,18.13,309892,0
2007-08-20,18.25,18.647,17.854,18.293,95562,0
2007-08-21,18.413,18.733,17.689,17.906,131027,0
2007-08-22,18.121,18.603,17.985,18.224,86576,0
2007-08-23,18.345,18.43,17.665,18,90758,0
2007-08-24,17.985,18.381,17.698,18.372,62127,0
2007-08-27,18.276,18.457,17.985,18.198,66598,0
2007-08-28,18.052,18.303,17.889,17.889,140232,0
2007-08-29,18,18.165,17.535,17.985,113415,0
2007-08-30,17.812,18.062,17.633,17.845,185182,0
2007-08-31,18.14,18.14,17.311,17.951,122541,0
2007-09-04,17.906,18.25,17.804,17.845,143003,0
2007-09-05,17.725,18.035,17.418,17.562,118602,0
2007-09-06,17.598,17.716,17.409,17.493,104850,0
2007-09-07,17.237,17.4,16.297,16.341,184723,0
2007-09-10,16.393,16.521,15.857,15.947,448850,0
2007-09-11,16.065,16.341,15.885,16.021,384782,0
2007-09-12,15.986,16.151,15.805,16.003,291712,0
2007-09-13,16.118,16.254,15.805,15.885,133718,0
2007-09-14,15.812,16.074,15.677,15.849,161160,0
2007-09-17,15.857,16.1,15.857,15.969,200085,0
2007-09-18,16.029,16.96,15.857,16.933,168785,0
2007-09-19,17.08,17.269,16.814,17.095,199045,0
2007-09-20,17.08,17.193,16.866,17.045,121545,0
2007-09-21,17.185,17.269,16.598,16.734,273193,0
2007-09-24,16.704,17.045,16.504,16.659,148086,0
2007-09-25,16.589,16.751,16.357,16.521,93767,0
2007-09-26,16.608,17.013,16.487,16.529,162699,0
2007-09-27,16.573,16.968,16.513,16.951,155336,0
2007-09-28,17.004,17.063,16.469,16.589,159404,0
2007-10-01,16.581,17.054,16.496,16.659,251458,0
2007-10-02,16.711,17.276,16.631,17.276,158544,0
2007-10-03,17.218,17.285,16.598,16.608,205781,0
2007-10-04,16.631,17.193,16.631,16.933,165649,0
2007-10-05,17.087,17.114,16.631,16.751,231796,0
2007-10-08,16.676,16.695,16.254,16.278,268514,0
2007-10-09,16.297,16.504,16.297,16.401,252911,0
2007-10-10,16.341,16.434,16.185,16.228,143162,0
2007-10-11,16.297,16.434,15.986,15.986,294982,0
2007-10-12,15.986,16.203,15.867,16.011,315743,0
2007-10-15,15.986,16.135,15.615,15.739,206524,0
2007-10-16,15.705,15.92,15.705,15.764,138717,0
2007-10-17,15.912,16.021,15.566,15.661,169543,0
2007-10-18,15.591,15.764,15.472,15.481,163817,0
2007-10-19,15.499,15.539,15.135,15.144,238332,0
2007-10-22,15.016,15.101,14.81,14.929,182594,0
2007-10-23,15.083,15.499,14.885,15.499,131285,0
2007-10-24,15.376,15.376,14.784,15.239,130733,0
2007-10-25,15.317,15.41,15.083,15.22,115318,0
2007-10-26,15.135,15.539,14.999,15.515,431406,0
2007-10-29,15.566,15.566,14.704,14.81,251596,0
2007-10-30,14.713,15.23,14.713,15.074,133415,0
2007-10-31,15.101,15.282,14.859,15.265,149646,0
2007-11-01,15.205,15.333,14.26,14.516,235776,0
2007-11-02,12.96,14.043,12.736,13.766,698802,0
2007-11-05,13.535,13.69,13.011,13.596,424202,0
2007-11-06,13.596,13.921,13.569,13.899,309570,0
2007-11-07,13.724,13.853,13.569,13.709,369285,0
2007-11-08,13.821,14.171,13.666,14.035,181678,0
2007-11-09,13.899,14.352,13.717,14.13,244550,0
2007-11-12,14.087,14.66,13.93,14.171,233882,0
2007-11-13,14.318,14.568,14.18,14.533,140791,0
2007-11-14,14.568,14.602,14.233,14.336,75410,0
2007-11-15,14.268,14.439,14.12,14.377,131457,0
2007-11-16,14.404,14.775,14.242,14.741,189647,0
2007-11-19,14.611,14.628,14.224,14.336,162991,0
2007-11-20,14.352,14.439,14.205,14.361,230733,0
2007-11-21,14.3,14.602,14.268,14.422,112683,0
2007-11-23,14.542,14.723,14.3,14.568,58831,0
2007-11-26,14.525,14.669,14.293,14.309,139021,0
2007-11-27,14.233,14.732,14.233,14.586,160033,0
2007-11-28,14.704,15.101,14.368,14.929,182051,0
2007-11-29,14.775,15.025,14.713,14.775,85362,0
2007-11-30,14.929,15.074,14.713,14.947,139300,0
2007-12-03,14.91,15.065,14.669,14.704,89736,0
2007-12-04,14.586,14.826,14.3,14.801,232848,0
2007-12-05,14.974,15.056,14.66,14.696,145739,0
2007-12-06,14.696,15.575,14.669,15.419,132201,0
2007-12-07,15.499,15.499,14.974,15.041,128516,0
2007-12-10,15.048,15.615,14.893,14.929,119307,0
2007-12-11,15.008,15.507,14.637,14.653,171881,0
2007-12-12,14.91,15.324,14.499,14.679,113601,0
2007-12-13,14.577,14.91,14.422,14.868,103617,0
2007-12-14,14.713,14.732,14.309,14.395,150876,0
2007-12-17,14.326,14.457,14.242,14.284,150735,0
2007-12-18,14.431,15.144,14.368,15.135,199392,0
2007-12-19,15.135,15.41,14.901,15.144,151028,0
2007-12-20,15.274,15.376,14.957,15.144,165929,0
2007-12-21,15.41,15.812,15.265,15.599,470549,0
2007-12-24,15.522,15.705,15.453,15.583,68969,0
2007-12-26,15.472,15.995,15.445,15.812,133687,0
2007-12-27,15.789,15.812,15.092,15.153,85501,0
2007-12-28,15.239,15.394,15.016,15.016,72694,0
2007-12-31,14.92,15.118,14.611,14.713,108829,0
2008-01-02,14.66,14.85,14.318,14.448,118755,0
2008-01-03,14.507,14.704,14.352,14.448,110966,0
2008-01-04,14.284,14.696,14.277,14.352,155154,0
2008-01-07,14.439,14.878,14.439,14.792,116448,0
2008-01-08,14.834,14.981,14.361,14.422,184436,0
2008-01-09,14.352,14.679,14.196,14.352,412090,0
2008-01-10,14.161,14.377,13.93,14.224,695751,0
2008-01-11,14.095,14.352,13.88,14.018,422993,0
2008-01-14,14.137,14.242,13.844,14.145,91192,0
2008-01-15,13.93,14.137,13.74,13.947,175210,0
2008-01-16,13.947,14.49,13.812,14.12,162524,0
2008-01-17,14.13,14.404,13.675,14.043,154062,0
2008-01-18,13.956,14.352,13.956,14.233,306929,0
2008-01-22,14.268,14.507,13.724,13.724,230963,0
2008-01-23,13.52,14.352,13.158,14.026,183576,0
2008-01-24,14.043,14.26,13.431,13.638,192889,0
2008-01-25,13.837,14.386,13.511,13.62,100701,0
2008-01-28,13.62,13.863,13.389,13.766,127378,0
2008-01-29,13.88,13.956,13.2,13.757,208949,0
2008-01-30,13.638,13.837,13.466,13.493,124178,0
2008-01-31,13.389,13.657,13.165,13.209,230002,0
2008-02-01,13.285,13.717,13.15,13.666,246798,0
2008-02-04,13.61,13.821,13.285,13.313,226534,0
2008-02-05,13.15,13.38,13.011,13.15,171974,0
2008-02-06,13.268,13.413,12.976,13.131,180627,0
2008-02-07,13.106,13.372,12.908,13.241,370352,0
2008-02-08,13.458,13.638,13.087,13.2,162239,0
2008-02-11,13.224,13.38,12.993,13.087,227086,0
2008-02-12,13.106,13.372,12.64,12.693,409579,0
2008-02-13,12.864,13.122,12.537,12.658,375748,0
2008-02-14,12.14,12.873,11.986,12.785,752272,0
2008-02-15,12.708,12.839,12.174,12.245,587149,0
2008-02-19,12.382,12.599,12.211,12.305,245703,0
2008-02-20,12.254,12.425,11.96,12.4,208974,0
2008-02-21,12.468,12.487,12.056,12.091,189684,0
2008-02-22,12.083,12.228,11.925,12.021,278969,0
2008-02-25,12.039,12.165,11.925,12.091,195917,0
2008-02-26,11.994,12.22,11.986,11.986,217120,0
2008-02-27,11.891,12.202,11.815,12.202,363248,0
2008-02-28,12.133,12.4,11.891,12.263,207419,0
2008-02-29,12.14,12.272,11.986,12.073,259688,0
2008-03-03,12.108,12.254,12.021,12.228,314548,0
2008-03-04,12.091,12.305,11.96,12.254,422349,0
2008-03-05,12.337,12.468,12.263,12.416,205183,0
2008-03-06,12.329,12.46,12.298,12.322,216727,0
2008-03-07,12.443,12.46,12.073,12.245,175280,0
2008-03-10,12.305,12.495,12.14,12.22,197554,0
2008-03-11,12.502,12.563,12.228,12.487,405286,0
2008-03-12,12.452,12.932,12.245,12.631,236033,0
2008-03-13,12.468,13.165,12.443,13.158,413609,0
2008-03-14,13.241,13.364,12.613,12.736,224482,0
2008-03-17,12.4,13.036,12.355,12.753,103554,0
2008-03-18,13.028,13.404,12.839,13.285,188799,0
2008-03-19,13.313,13.544,12.941,13.448,236006,0
2008-03-20,13.569,13.913,13.053,13.785,743177,0
2008-03-24,13.863,13.863,13.52,13.757,512426,0
2008-03-25,13.785,13.844,13.511,13.682,114856,0
2008-03-26,13.596,13.956,13.502,13.956,129534,0
2008-03-27,13.999,14.439,13.837,14.224,291955,0
2008-03-28,14.215,14.395,13.88,14.062,131931,0
2008-03-31,14.026,14.516,13.921,14.13,121658,0
2008-04-01,14.611,14.619,14.205,14.602,385107,0
2008-04-02,14.568,14.568,14.26,14.404,189078,0
2008-04-03,14.309,14.404,14.18,14.336,113531,0
2008-04-04,14.377,14.395,14.087,14.377,176523,0
2008-04-07,14.386,14.395,14.103,14.103,177889,0
2008-04-08,14.018,14.439,14.018,14.318,110999,0
2008-04-09,14.309,14.343,13.99,14.026,107166,0
2008-04-10,14.009,14.224,13.947,14.12,153021,0
2008-04-11,13.99,14.053,13.372,13.569,251942,0
2008-04-14,13.511,13.939,13.389,13.724,101485,0
2008-04-15,13.785,14.13,13.535,14.07,150538,0
2008-04-16,14.18,14.414,14.087,14.352,199930,0
2008-04-17,14.309,14.309,13.939,13.947,157877,0
2008-04-18,14.161,14.26,13.999,14.112,146008,0
2008-04-21,14.026,14.361,13.947,14.224,143663,0
2008-04-22,14.13,14.242,13.749,13.889,190965,0
2008-04-23,13.939,14.12,13.863,14.026,154407,0
2008-04-24,14.13,14.224,13.551,14.112,225720,0
2008-04-25,14.053,15.162,12.599,14.947,579579,0
2008-04-28,15.065,16.16,15.065,15.429,751284,0
2008-04-29,15.385,15.472,14.878,15.127,255103,0
2008-04-30,15.101,15.368,14.999,15.101,218942,0
2008-05-01,15.074,15.453,14.999,15.351,372763,0
2008-05-02,15.445,15.445,14.878,15.033,179585,0
2008-05-05,14.957,14.989,14.696,14.758,249743,0
2008-05-06,14.704,14.842,14.66,14.741,127140,0
2008-05-07,14.732,14.801,14.448,14.465,153042,0
2008-05-08,14.48,14.696,14.414,14.516,81647,0
2008-05-09,14.404,14.653,14.318,14.602,90749,0
2008-05-12,14.647,15.008,14.568,15.008,197545,0
2008-05-13,14.999,14.999,14.66,14.878,153470,0
2008-05-14,14.878,15.282,14.878,15.18,180598,0
2008-05-15,15.153,15.282,14.784,14.999,104354,0
2008-05-16,15.083,15.135,14.741,14.974,110276,0
2008-05-19,14.938,14.938,14.704,14.767,178649,0
2008-05-20,14.732,14.819,14.594,14.669,104587,0
2008-05-21,14.704,14.929,14.439,14.533,121762,0
2008-05-22,14.533,14.819,14.533,14.775,134502,0
2008-05-23,14.687,14.741,14.386,14.499,61239,0
2008-05-27,14.542,14.687,14.352,14.637,163781,0
2008-05-28,14.893,14.893,14.577,14.687,72684,0
2008-05-29,14.619,14.974,14.507,14.775,207949,0
2008-05-30,14.819,15.118,14.749,15.065,165851,0
2008-06-02,15.033,15.033,14.414,14.653,216184,0
2008-06-03,14.723,14.834,14.525,14.819,163835,0
2008-06-04,14.741,15.008,14.704,14.974,136048,0
2008-06-05,14.947,15.248,14.826,15.188,137487,0
2008-06-06,15.083,15.083,14.66,14.974,173243,0
2008-06-09,15.041,15.127,14.901,15.033,138431,0
2008-06-10,14.893,16.056,14.893,15.78,426148,0
2008-06-11,15.714,16.029,15.549,15.947,430274,0
2008-06-12,16.083,16.118,15.84,15.928,316707,0
2008-06-13,16.029,16.029,15.822,15.969,226795,0
2008-06-16,15.885,15.947,15.661,15.764,240743,0
2008-06-17,15.764,15.84,15.531,15.557,230827,0
2008-06-18,15.49,15.748,15.065,15.118,148309,0
2008-06-19,15.153,15.49,14.981,15.256,253518,0
2008-06-20,15.135,15.135,14.784,14.947,461363,0
2008-06-23,15.056,15.153,14.792,14.878,143403,0
2008-06-24,14.741,14.784,14.414,14.594,140692,0
2008-06-25,14.602,14.878,14.431,14.637,120045,0
2008-06-26,14.48,14.48,13.999,14.103,125172,0
2008-06-27,14.095,14.171,13.863,14.137,443335,0
2008-06-30,14.087,14.087,13.52,13.528,237014,0
2008-07-01,13.502,14.196,12.993,13.285,258549,0
2008-07-02,13.258,13.466,12.932,12.968,585946,0
2008-07-03,12.976,13.241,12.976,13.096,108466,0
2008-07-07,13.15,13.413,13.036,13.165,150939,0
2008-07-08,13.216,13.812,13.115,13.749,178091,0
2008-07-09,13.724,13.802,13.33,13.364,126481,0
2008-07-10,13.372,13.647,13.372,13.638,138272,0
2008-07-11,13.493,13.709,13.422,13.551,192234,0
2008-07-14,13.69,13.981,13.475,13.604,171891,0
2008-07-15,13.458,14.188,13.322,13.871,188051,0
2008-07-16,13.956,14.3,13.596,14.233,452123,0
2008-07-17,14.318,14.318,14.103,14.233,175617,0
2008-07-18,14.251,14.361,13.889,14.233,184027,0
2008-07-21,14.26,14.268,13.785,14.26,214295,0
2008-07-22,14.268,14.628,14.268,14.525,251393,0
2008-07-23,14.48,14.974,14.48,14.91,305034,0
2008-07-24,15.016,15.239,14.741,14.758,412912,0
2008-07-25,13.502,14.343,13.249,13.682,1407456,0
2008-07-28,12.785,13.638,12.29,12.753,877194,0
2008-07-29,12.613,13.233,12.29,13.15,681858,0
2008-07-30,13.192,13.33,13.096,13.174,408119,0
2008-07-31,13.019,13.276,12.839,13.258,275848,0
2008-08-01,13.276,13.484,12.976,12.985,315581,0
2008-08-04,12.96,13.33,12.916,13.241,411633,0
2008-08-05,13.389,13.389,12.976,13.304,253404,0
2008-08-06,13.304,13.775,13.087,13.732,409382,0
2008-08-07,13.596,13.69,13.431,13.638,361400,0
2008-08-08,13.657,13.981,13.511,13.981,268290,0
2008-08-11,14.009,14.647,13.871,14.465,231503,0
2008-08-12,14.395,14.999,14.395,14.868,234827,0
2008-08-13,14.92,15.282,14.826,14.834,178289,0
2008-08-14,14.704,15.101,14.704,14.92,117207,0
2008-08-15,15.101,15.324,14.801,14.842,233185,0
2008-08-18,14.901,14.901,14.568,14.696,179962,0
2008-08-19,14.704,15.135,14.559,14.723,455438,0
2008-08-20,14.834,15.135,14.49,14.741,110825,0
2008-08-21,14.669,15.008,14.49,14.525,77645,0
2008-08-22,14.559,14.893,14.559,14.842,109072,0
2008-08-25,14.732,14.732,14.3,14.499,151671,0
2008-08-26,14.48,14.48,14.145,14.251,115699,0
2008-08-27,14.277,14.368,14.13,14.284,656303,0
2008-08-28,14.343,14.723,14.326,14.66,318264,0
2008-08-29,14.594,14.885,14.577,14.767,172255,0
2008-09-02,14.938,15.351,14.938,15.239,271151,0
2008-09-03,15.256,15.583,14.929,15.41,213008,0
2008-09-04,15.359,15.41,15.101,15.101,181754,0
2008-09-05,15.101,15.342,15.048,15.056,288832,0
2008-09-08,15.453,15.677,15.205,15.661,270238,0
2008-09-09,15.634,16.278,15.144,15.805,280883,0
2008-09-10,16.029,16.056,15.608,15.928,153409,0
2008-09-11,15.849,16.151,15.78,15.928,161984,0
2008-09-12,15.831,16.021,15.677,15.885,137103,0
2008-09-15,15.669,16.091,15.669,15.739,163415,0
2008-09-16,15.419,16.297,15.188,16.297,351156,0
2008-09-17,16.083,16.324,15.867,15.867,272925,0
2008-09-18,16.144,17.769,15.969,17.752,751507,0
2008-09-19,18.148,18.148,16.478,16.883,1320977,0
2008-09-22,16.822,17.294,16.563,16.659,202077,0
2008-09-23,16.631,17.276,16.631,16.751,171409,0
2008-09-24,16.84,16.849,16.297,16.393,128234,0
2008-09-25,16.434,16.897,16.1,16.521,195995,0
2008-09-26,16.324,16.84,16.324,16.742,126237,0
2008-09-29,16.513,16.84,15.903,16.349,152316,0
2008-09-30,16.478,16.924,16.237,16.349,228849,0
2008-10-01,16.263,16.779,16.237,16.589,245573,0
2008-10-02,16.478,16.924,16.393,16.521,105999,0
2008-10-03,16.659,16.994,16.324,16.563,242001,0
2008-10-06,16.341,16.788,15.499,15.978,286601,0
2008-10-07,16.194,16.513,15.499,15.731,300489,0
2008-10-08,15.462,15.912,14.859,14.878,413869,0
2008-10-09,14.974,15.368,14.361,14.361,295086,0
2008-10-10,14.07,15.324,14.053,15.205,583887,0
2008-10-13,15.634,15.947,15.144,15.714,330513,0
2008-10-14,16.037,16.513,15.41,15.849,163094,0
2008-10-15,15.591,16.496,14.999,15.016,297666,0
2008-10-16,15.092,15.822,14.819,15.29,1164469,0
2008-10-17,14.92,15.812,14.885,15.101,254453,0
2008-10-20,15.351,15.634,15.101,15.499,204960,0
2008-10-21,15.256,15.714,15.248,15.324,234246,0
2008-10-22,15.056,15.731,14.842,15.368,154638,0
2008-10-23,15.368,15.481,14.499,15.056,297067,0
2008-10-24,14.145,14.947,13.956,14.153,407284,0
2008-10-27,14.053,14.551,13.999,14.035,246427,0
2008-10-28,14.293,14.594,13.294,13.52,442350,0
2008-10-29,13.596,14.669,13.544,14.309,368806,0
2008-10-30,14.568,14.679,14.035,14.679,270543,0
2008-10-31,14.053,15.205,13.981,14.91,377442,0
2008-11-03,14.901,15.333,14.395,15.333,260907,0
2008-11-04,15.748,15.764,14.732,14.749,205194,0
2008-11-05,14.594,15.248,13.724,13.812,312345,0
2008-11-06,13.682,14.343,13.096,13.93,317455,0
2008-11-07,14.062,14.368,13.906,14.07,186398,0
2008-11-10,14.318,14.472,13.61,13.766,91500,0
2008-11-11,13.724,14.053,13.56,13.749,135050,0
2008-11-12,13.596,14.3,13.404,13.458,199770,0
2008-11-13,13.577,14.568,13.053,14.499,210139,0
2008-11-14,14.26,15.025,13.682,13.724,221138,0
2008-11-17,13.647,14.395,13.647,14.043,129300,0
2008-11-18,14.112,14.542,13.511,13.828,216653,0
2008-11-19,13.793,14.087,13.036,13.07,178216,0
2008-11-20,12.495,13.458,12.495,12.64,221375,0
2008-11-21,12.794,13.675,12.329,13.647,399594,0
2008-11-24,13.638,14.13,13.106,13.757,265121,0
2008-11-25,13.93,14.078,12.932,13.638,334213,0
2008-11-26,13.395,14.035,13.395,14.018,158221,0
2008-11-28,13.913,14.103,13.666,14.078,70670,0
2008-12-01,13.812,14.161,13.115,13.182,170409,0
2008-12-02,13.413,13.863,13.2,13.544,253326,0
2008-12-03,13.285,13.889,13.285,13.675,210002,0
2008-12-04,13.551,14.009,13.276,13.511,211572,0
2008-12-05,13.372,14.439,13.372,14.431,312855,0
2008-12-08,14.696,14.868,14.3,14.687,254587,0
2008-12-09,14.594,14.966,14.26,14.448,194160,0
2008-12-10,14.542,14.834,14.499,14.81,163571,0
2008-12-11,14.66,14.929,14.18,14.395,137241,0
2008-12-12,14.161,14.989,13.785,14.981,181289,0
2008-12-15,15.025,15.118,14.533,15.008,232900,0
2008-12-16,15.205,15.677,15.033,15.625,480003,0
2008-12-17,15.531,15.937,15.531,15.798,118032,0
2008-12-18,15.894,16.393,15.549,15.812,131334,0
2008-12-19,16.211,16.385,15.731,15.937,456155,0
2008-12-22,15.947,16.126,15.429,15.937,232324,0
2008-12-23,16.074,16.144,15.394,15.499,130369,0
2008-12-24,15.549,15.849,15.282,15.686,224119,0
2008-12-26,15.764,16.003,15.739,15.867,62597,0
2008-12-29,15.92,16.168,15.739,15.867,257798,0
2008-12-30,16.021,16.278,15.368,15.995,301694,0
2008-12-31,16.091,16.65,15.857,16.529,466903,0
2009-01-02,16.589,16.875,15.912,16.203,277893,0
2009-01-05,16.27,16.27,15.867,16.16,227338,0
2009-01-06,16.211,16.211,15.731,15.789,261374,0
2009-01-07,15.748,15.857,15.376,15.499,130695,0
2009-01-08,15.499,15.677,15.298,15.634,149487,0
2009-01-09,15.557,15.764,15.016,15.083,144154,0
2009-01-12,15.016,15.324,14.974,14.974,129347,0
2009-01-13,15.008,15.101,14.842,15.008,122342,0
2009-01-14,14.775,14.893,14.525,14.637,98993,0
2009-01-15,14.628,14.792,14.439,14.792,171599,0
2009-01-16,14.901,14.938,14.49,14.784,197237,0
2009-01-20,14.653,14.767,14.161,14.196,178030,0
2009-01-21,14.318,14.457,14.095,14.431,104118,0
2009-01-22,14.215,14.395,13.899,14.224,114287,0
2009-01-23,13.947,14.336,13.947,14.215,107757,0
2009-01-26,14.161,14.439,14.153,14.336,126673,0
2009-01-27,14.336,14.568,14.277,14.377,103184,0
2009-01-28,14.586,14.653,14.268,14.551,169207,0
2009-01-29,14.368,14.533,13.939,14.095,142597,0
2009-01-30,14.215,14.318,13.475,13.569,150223,0
2009-02-02,13.458,14.103,13.233,13.999,179846,0
2009-02-03,14.062,14.395,13.732,14.043,177723,0
2009-02-04,13.981,14.26,13.682,13.844,92973,0
2009-02-05,13.802,14.087,13.717,13.99,156753,0
2009-02-06,14.018,14.326,13.871,14.018,256256,0
2009-02-09,13.947,14.13,13.757,13.793,99268,0
2009-02-10,13.749,14.095,13.493,13.551,223474,0
2009-02-11,14.696,15.324,14.224,15.056,531912,0
2009-02-12,14.819,16.074,14.819,15.969,277320,0
2009-02-13,15.903,16.686,15.608,16.333,311806,0
2009-02-17,15.947,16.443,15.947,16.185,176193,0
2009-02-18,16.357,16.45,15.84,16.029,134092,0
2009-02-19,16.16,16.504,16.109,16.278,148122,0
2009-02-20,16.029,16.254,15.894,16.074,175699,0
2009-02-23,16.529,16.538,15.324,15.643,236884,0
2009-02-24,15.885,16.306,15.359,16.144,230203,0
2009-02-25,15.955,16.074,15.591,15.591,205880,0
2009-02-26,15.608,15.947,15.324,15.634,266805,0
2009-02-27,15.368,16.003,15.368,15.723,293240,0
2009-03-02,15.625,16.443,15.625,16.194,608493,0
2009-03-03,16.393,17.294,15.947,16.529,1391022,0
2009-03-04,16.761,16.866,16.45,16.704,1208506,0
2009-03-05,16.434,16.625,15.643,15.652,480229,0
2009-03-06,15.771,16.029,15.256,15.591,488542,0
2009-03-09,15.507,15.78,15.307,15.342,203288,0
2009-03-10,15.599,15.643,15.22,15.29,301609,0
2009-03-11,15.324,15.549,14.704,14.713,276505,0
2009-03-12,14.647,15.016,14.516,14.801,370394,0
2009-03-13,14.91,15.101,14.414,14.594,363929,0
2009-03-16,14.594,14.767,14.26,14.3,264508,0
2009-03-17,14.26,14.901,14.205,14.767,267693,0
2009-03-18,14.723,14.758,14.095,14.215,431893,0
2009-03-19,14.309,14.507,13.871,13.981,330512,0
2009-03-20,14.137,14.628,14.103,14.26,373096,0
2009-03-23,14.465,14.637,14.188,14.568,236613,0
2009-03-24,14.352,14.533,13.947,13.99,208779,0
2009-03-25,14.525,14.525,13.921,14.472,251034,0
2009-03-26,14.577,15.016,14.268,15.008,391304,0
2009-03-27,14.834,15.025,14.542,14.542,249701,0
2009-03-30,14.343,14.741,14.343,14.713,213465,0
2009-03-31,14.842,15.385,14.568,15.008,299851,0
2009-04-01,14.81,15.669,14.81,15.591,253450,0
2009-04-02,15.265,16.126,15.265,15.876,211774,0
2009-04-03,15.894,15.963,15.608,15.903,122540,0
2009-04-06,15.764,15.822,15.342,15.522,137917,0
2009-04-07,15.324,15.831,15.171,15.402,181918,0
2009-04-08,15.549,15.591,15.033,15.135,150879,0
2009-04-09,15.376,15.515,14.868,15.144,239501,0
2009-04-13,14.981,15.056,14.611,14.696,124023,0
2009-04-14,14.525,14.525,14.171,14.422,304634,0
2009-04-15,14.404,14.938,14.171,14.775,99387,0
2009-04-16,14.85,15.188,14.619,15.118,125083,0
2009-04-17,15.171,15.298,14.957,15.065,165956,0
2009-04-20,14.834,15.256,14.687,15.008,155120,0
2009-04-21,14.842,15.351,14.81,14.91,213173,0
2009-04-22,14.775,15.048,14.594,14.741,213392,0
2009-04-23,14.792,14.929,14.439,14.784,181528,0
2009-04-24,16.065,17.33,15.764,16.357,609804,0
2009-04-27,16.211,16.631,16.16,16.287,307944,0
2009-04-28,16.203,16.538,16.203,16.254,171510,0
2009-04-29,16.434,16.556,16.254,16.45,216007,0
2009-04-30,16.573,16.915,16.478,16.695,326378,0
2009-05-01,16.704,16.866,16.376,16.573,316972,0
2009-05-04,16.659,16.857,16.418,16.779,192304,0
2009-05-05,16.761,16.924,16.434,16.788,234133,0
2009-05-06,16.933,16.933,16.504,16.598,189471,0
2009-05-07,16.573,16.719,16.228,16.349,171548,0
2009-05-08,16.521,16.608,16.244,16.487,125577,0
2009-05-11,16.254,16.366,15.963,16.287,227254,0
2009-05-12,16.366,16.573,15.995,16.211,131883,0
2009-05-13,16.037,16.151,15.885,15.885,177542,0
2009-05-14,15.986,16.185,15.894,16.037,132068,0
2009-05-15,16.029,16.228,15.894,16.1,426868,0
2009-05-18,16.211,16.418,15.739,16.185,310853,0
2009-05-19,16.178,16.178,15.599,15.643,327551,0
2009-05-20,15.78,15.857,15.048,15.109,391336,0
2009-05-21,15.016,15.101,14.293,14.533,483130,0
2009-05-22,14.653,15.025,14.525,14.85,171218,0
2009-05-26,14.792,15.771,14.792,15.583,288239,0
2009-05-27,15.549,15.549,14.91,14.92,156152,0
2009-05-28,14.974,15.359,14.775,15.127,213905,0
2009-05-29,15.205,15.368,14.842,15.368,195443,0
2009-06-01,15.499,15.686,15.351,15.522,320406,0
2009-06-02,15.437,15.903,15.324,15.695,266689,0
2009-06-03,15.634,15.912,15.522,15.756,153619,0
2009-06-04,15.771,15.947,15.677,15.894,135409,0
2009-06-05,15.928,15.928,15.575,15.812,103113,0
2009-06-08,15.652,15.903,15.583,15.771,168791,0
2009-06-09,15.789,15.789,15.643,15.669,118253,0
2009-06-10,15.771,15.771,15.41,15.661,277247,0
2009-06-11,15.723,15.928,15.591,15.723,166141,0
2009-06-12,15.652,15.986,15.634,15.857,135748,0
2009-06-15,15.686,15.771,15.368,15.522,122735,0
2009-06-16,15.522,15.591,15.033,15.033,98219,0
2009-06-17,15.083,15.445,14.974,15.317,97427,0
2009-06-18,15.248,15.549,15.092,15.402,102265,0
2009-06-19,15.591,15.771,15.402,15.634,256458,0
2009-06-22,15.507,15.549,15.265,15.265,135715,0
2009-06-23,15.394,15.49,15.083,15.162,142197,0
2009-06-24,15.317,15.566,15.205,15.29,102063,0
2009-06-25,15.248,15.78,15.109,15.771,201210,0
2009-06-26,15.857,16.434,15.599,16.401,1233369,0
2009-06-29,16.333,16.831,16.237,16.727,265936,0
2009-06-30,16.814,16.892,16.504,16.667,277214,0
2009-07-01,16.254,17.185,16.244,17.131,187497,0
2009-07-02,16.968,17.123,16.727,16.849,169722,0
2009-07-06,16.761,16.994,16.598,16.831,117306,0
2009-07-07,16.788,16.968,16.64,16.761,134390,0
2009-07-08,16.866,17.114,16.866,17.022,173224,0
2009-07-09,17.185,17.276,16.968,16.986,143055,0
2009-07-10,16.968,17.14,16.779,17.038,94494,0
2009-07-13,17.038,17.321,16.883,17.253,138455,0
2009-07-14,17.209,17.616,17.054,17.363,255446,0
2009-07-15,17.544,17.716,17.466,17.716,175886,0
2009-07-16,17.708,17.708,17.466,17.51,187792,0
2009-07-17,17.562,17.752,17.123,17.339,121167,0
2009-07-20,17.4,17.633,17.013,17.269,63669,0
2009-07-21,17.391,17.544,17.045,17.201,90881,0
2009-07-22,17.087,17.51,17.063,17.185,114075,0
2009-07-23,17.123,18,17.054,17.941,264269,0
2009-07-24,17.665,18.14,17.14,18.121,223073,0
2009-07-27,18.087,18.381,18.062,18.276,206284,0
2009-07-28,18.017,18.527,18.017,18.328,184417,0
2009-07-29,18.165,18.354,18.009,18.206,126425,0
2009-07-30,18.43,18.611,17.941,18.293,166435,0
2009-07-31,18.174,18.707,18.026,18.259,228407,0
2009-08-03,18.43,18.603,18.035,18.594,212895,0
2009-08-04,18.552,18.594,18.174,18.362,111175,0
2009-08-05,18.43,18.43,17.761,17.985,113934,0
2009-08-06,17.941,17.976,17.451,17.544,95193,0
2009-08-07,17.778,18.026,17.589,17.951,151840,0
2009-08-10,17.951,18.062,17.535,17.598,146589,0
2009-08-11,17.589,17.778,17.355,17.641,120287,0
2009-08-12,17.589,17.976,17.363,17.689,133465,0
2009-08-13,17.82,17.82,17.294,17.355,97162,0
2009-08-14,17.562,17.562,16.814,17.022,191880,0
2009-08-17,16.857,16.986,16.676,16.807,87731,0
2009-08-18,16.831,17.246,16.704,17.104,112393,0
2009-08-19,17.004,17.484,17.004,17.475,54919,0
2009-08-20,17.426,17.633,17.218,17.553,53303,0
2009-08-21,17.743,18.07,17.535,17.941,189014,0
2009-08-24,17.941,18.198,17.544,17.985,62735,0
2009-08-25,18,18.121,17.804,17.854,124891,0
2009-08-26,17.752,18.026,17.484,17.58,116556,0
2009-08-27,17.967,17.967,17.193,17.544,53023,0
2009-08-28,17.633,17.951,17.209,17.409,46961,0
2009-08-31,17.285,17.544,17.227,17.475,110379,0
2009-09-01,17.409,17.985,17.131,17.598,208037,0
2009-09-02,17.616,18.174,17.616,18.026,115348,0
2009-09-03,18.121,18.182,17.752,18.174,100570,0
2009-09-04,18.121,18.483,18.017,18.447,159355,0
2009-09-08,18.483,18.955,18.293,18.733,173916,0
2009-09-09,18.647,19.455,18.13,19.088,234546,0
2009-09-10,19.129,19.412,18.963,19.333,147555,0
2009-09-11,19.342,19.403,19.069,19.231,156604,0
2009-09-14,19.088,19.351,18.963,19.144,76332,0
2009-09-15,19.06,19.129,18.912,19.042,63216,0
2009-09-16,19.136,19.136,18.536,18.603,103067,0
2009-09-17,18.638,18.827,18.561,18.655,40450,0
2009-09-18,18.698,18.879,18.577,18.741,156402,0
2009-09-21,18.638,19.129,18.638,18.921,52405,0
2009-09-22,18.931,19.096,18.69,18.716,58174,0
2009-09-23,18.827,18.855,18.552,18.552,131470,0
2009-09-24,18.664,18.664,18.215,18.25,145000,0
2009-09-25,18.215,18.337,18.07,18.19,151538,0
2009-09-28,18.337,18.741,18.25,18.552,173978,0
2009-09-29,18.621,18.621,18.097,18.174,152148,0
2009-09-30,18.242,18.733,18.062,18.603,173020,0
2009-10-01,18.585,18.939,18.362,18.827,183177,0
2009-10-02,18.638,19.258,18.638,18.783,206307,0
2009-10-05,18.8,18.947,18.465,18.698,116706,0
2009-10-06,18.69,18.775,18.465,18.716,103044,0
2009-10-07,18.621,18.809,18.585,18.69,57636,0
2009-10-08,18.791,18.791,18.492,18.527,324616,0
2009-10-09,18.577,18.783,18.389,18.716,292826,0
2009-10-12,18.672,18.775,18.552,18.603,39660,0
2009-10-13,18.543,18.621,18.389,18.611,70851,0
2009-10-14,18.741,19.051,18.698,18.879,97598,0
2009-10-15,18.827,19.327,18.818,19.284,112192,0
2009-10-16,19.187,19.438,19.088,19.267,112833,0
2009-10-19,19.36,19.799,19.179,19.635,167188,0
2009-10-20,19.714,19.774,19.473,19.523,96097,0
2009-10-21,19.455,20.366,19.455,19.791,162278,0
2009-10-22,19.869,20.007,19.438,19.936,257215,0
2009-10-23,19.928,20.143,19.447,19.627,230313,0
2009-10-26,19.583,20.1,19.499,19.738,160575,0
2009-10-27,19.729,20.041,19.196,19.568,321567,0
2009-10-28,19.602,19.98,19.482,19.55,314266,0
2009-10-29,19.688,19.747,19.447,19.729,211098,0
2009-10-30,18.381,18.517,17.311,17.381,925090,0
2009-11-02,17.409,17.527,17.08,17.285,245605,0
2009-11-03,17.176,17.355,16.761,17.201,152764,0
2009-11-04,17.227,17.294,16.77,17.054,173028,0
2009-11-05,17.14,17.391,17.045,17.087,116728,0
2009-11-06,16.897,17.294,16.892,17.209,129862,0
2009-11-09,17.294,17.484,17.168,17.466,154865,0
2009-11-10,17.348,17.493,17.104,17.123,90990,0
2009-11-11,17.294,17.321,17.063,17.159,72451,0
2009-11-12,17.08,17.391,16.831,16.831,155609,0
2009-11-13,16.831,17.185,16.45,17.176,161221,0
2009-11-16,17.237,17.854,17.227,17.828,279561,0
2009-11-17,17.82,18.242,17.708,18.105,157643,0
2009-11-18,18.13,18.13,17.527,17.845,91463,0
2009-11-19,17.681,17.716,17.227,17.348,95838,0
2009-11-20,17.311,17.58,17.294,17.544,76548,0
2009-11-23,17.708,18.561,17.698,18.25,148255,0
2009-11-24,18.224,18.527,17.872,18.337,149434,0
2009-11-25,18.413,18.611,17.836,17.854,66424,0
2009-11-27,17.355,17.616,17.276,17.355,84105,0
2009-11-30,17.311,17.571,16.986,17.544,148227,0
2009-12-01,17.58,17.951,17.493,17.769,116617,0
2009-12-02,17.725,18.372,17.725,17.906,109015,0
2009-12-03,18.009,18.026,17.409,17.451,83506,0
2009-12-04,17.733,18.078,17.484,17.725,135018,0
2009-12-07,17.673,17.896,17.571,17.804,54322,0
2009-12-08,17.656,17.958,17.527,17.633,89422,0
2009-12-09,17.589,17.941,17.553,17.941,108168,0
2009-12-10,17.941,18.035,17.788,17.906,95021,0
2009-12-11,17.924,17.976,17.698,17.896,55862,0
2009-12-14,17.924,18.062,17.689,18.062,74654,0
2009-12-15,18.07,18.569,18.009,18.337,94979,0
2009-12-16,18.474,18.474,18.165,18.25,63082,0
2009-12-17,18.113,18.345,17.708,17.828,53571,0
2009-12-18,17.864,18.035,17.673,17.941,453949,0
2009-12-21,17.976,18.655,17.976,18.362,129972,0
2009-12-22,18.284,18.707,18.284,18.603,54683,0
2009-12-23,18.655,19.274,18.527,19.096,79825,0
2009-12-24,19.136,19.162,18.947,19.042,26705,0
2009-12-28,19.136,19.455,18.921,19.455,60206,0
2009-12-29,19.447,19.627,19.327,19.447,62597,0
2009-12-30,19.447,19.574,19.258,19.403,81274,0
2009-12-31,19.455,19.499,18.904,18.955,74047,0
2010-01-04,18.963,19.42,18.783,19.403,181409,0
2010-01-05,19.42,19.541,18.921,18.998,244030,0
2010-01-06,18.921,18.971,17.218,17.51,578665,0
2010-01-07,17.51,17.743,17.355,17.733,182961,0
2010-01-08,17.641,17.641,17.418,17.544,121228,0
2010-01-11,17.553,17.716,17.054,17.15,162366,0
2010-01-12,17.114,17.253,17.013,17.031,141836,0
2010-01-13,17.031,17.095,16.751,16.751,195965,0
2010-01-14,16.695,16.751,16.521,16.538,138848,0
2010-01-15,16.616,16.616,16.168,16.349,190412,0
2010-01-19,16.333,16.711,16.244,16.64,138367,0
2010-01-20,16.504,16.616,15.937,16.211,131816,0
2010-01-21,16.297,16.297,15.947,16.083,150520,0
2010-01-22,15.903,16.237,15.894,16.037,151475,0
2010-01-25,16.168,16.254,15.756,16.203,157889,0
2010-01-26,16.126,16.254,15.947,16.003,121439,0
2010-01-27,15.912,16.194,15.912,16.074,101664,0
2010-01-28,16.029,16.178,15.84,16.091,138800,0
2010-01-29,16.168,16.324,15.986,16.029,157426,0
2010-02-01,16.056,16.244,15.857,16.135,118642,0
2010-02-02,16.091,16.219,16.003,16.065,170809,0
2010-02-03,16.074,16.178,15.978,16.091,116988,0
2010-02-04,16.021,16.118,15.857,15.947,156653,0
2010-02-05,15.986,16.003,15.608,15.867,109755,0
2010-02-08,15.812,15.963,15.643,15.78,85981,0
2010-02-09,15.955,16.504,15.771,16.478,302992,0
2010-02-10,16.037,16.478,15.78,16.029,245991,0
2010-02-11,16.211,16.211,15.652,15.857,196613,0
2010-02-12,15.714,15.812,15.507,15.599,186836,0
2010-02-16,15.677,16.065,15.499,16.029,244417,0
2010-02-17,16.083,16.178,16.029,16.135,213549,0
2010-02-18,16.083,16.211,16.056,16.151,207554,0
2010-02-19,16.091,16.287,16.029,16.056,198340,0
2010-02-22,16.074,16.211,15.937,16.046,90029,0
2010-02-23,16.083,16.16,15.876,15.978,125427,0
2010-02-24,15.947,16.237,15.857,15.969,62974,0
2010-02-25,15.789,16.16,15.677,15.84,119449,0
2010-02-26,15.849,15.857,15.634,15.634,165581,0
2010-03-01,15.731,15.849,15.669,15.805,149825,0
2010-03-02,15.771,15.771,15.41,15.453,431749,0
2010-03-03,15.522,15.557,15.118,15.274,474013,0
2010-03-04,15.317,15.385,15.056,15.239,496379,0
2010-03-05,15.256,15.557,15.135,15.549,427718,0
2010-03-08,15.599,15.677,15.499,15.591,245704,0
2010-03-09,15.995,16.074,15.78,15.978,379794,0
2010-03-10,16.029,16.029,15.764,15.857,343938,0
2010-03-11,15.857,15.857,15.591,15.812,138954,0
2010-03-12,15.812,16.083,15.764,16.074,228618,0
2010-03-15,16.003,16.074,15.798,15.937,120028,0
2010-03-16,15.92,16.135,15.831,16.126,166573,0
2010-03-17,16.1,16.349,16.056,16.306,139223,0
2010-03-18,16.349,16.496,16.168,16.393,95241,0
2010-03-19,16.496,16.496,16.144,16.315,247614,0
2010-03-22,16.254,16.547,16.211,16.504,71913,0
2010-03-23,16.46,16.686,16.254,16.659,89291,0
2010-03-24,16.64,16.779,16.254,16.278,129215,0
2010-03-25,16.349,16.538,16.178,16.254,174121,0
2010-03-26,16.263,16.443,16.203,16.409,143018,0
2010-03-29,16.487,16.676,16.393,16.667,93547,0
2010-03-30,16.734,16.892,16.676,16.742,167269,0
2010-03-31,16.65,17.131,16.589,16.667,435267,0
2010-04-01,16.822,17.022,16.521,16.686,106799,0
2010-04-05,16.779,16.892,16.65,16.761,185863,0
2010-04-06,16.742,16.875,16.667,16.686,105547,0
2010-04-07,16.686,16.77,16.521,16.631,107350,0
2010-04-08,16.573,16.711,16.45,16.667,53928,0
2010-04-09,16.64,16.64,16.401,16.46,72145,0
2010-04-12,16.418,16.667,16.366,16.631,82233,0
2010-04-13,16.65,16.831,16.45,16.797,92455,0
2010-04-14,16.814,16.814,16.45,16.788,169081,0
2010-04-15,16.667,17.104,16.659,17.031,243786,0
2010-04-16,17.038,17.276,16.968,17.013,237231,0
2010-04-19,16.915,17.072,16.751,16.994,99903,0
2010-04-20,17.013,17.114,16.84,16.96,83097,0
2010-04-21,16.915,17.218,16.915,17.14,98088,0
2010-04-22,16.96,17.095,16.892,17.072,77324,0
2010-04-23,17.131,17.131,16.875,17.095,79384,0
2010-04-26,17.087,17.237,17.013,17.038,81079,0
2010-04-27,17.022,17.14,16.906,17.022,95379,0
2010-04-28,17.054,17.087,16.857,16.883,67521,0
2010-04-29,17.022,17.276,16.883,17.276,102884,0
2010-04-30,17.294,17.294,16.704,16.704,138251,0
2010-05-03,16.742,17.038,16.659,17.022,122591,0
2010-05-04,16.814,17.004,16.676,16.968,150673,0
2010-05-05,14.414,14.49,12.941,14.395,1214568,0
2010-05-06,14.343,14.343,13.364,13.853,810347,0
2010-05-07,13.871,14.242,13.638,13.732,334430,0
2010-05-10,14.087,14.251,13.871,14.053,363924,0
2010-05-11,13.93,14.087,13.766,14.026,206884,0
2010-05-12,14.009,14.145,13.863,14.137,313084,0
2010-05-13,14.07,14.137,13.921,14.087,231152,0
2010-05-14,14.087,14.18,13.899,14.112,207041,0
2010-05-17,14.215,14.361,13.812,14.087,177845,0
2010-05-18,14.26,14.309,13.921,13.973,160380,0
2010-05-19,13.947,14.145,13.844,14.035,154183,0
2010-05-20,13.828,13.93,13.69,13.732,264884,0
2010-05-21,13.587,13.921,13.551,13.889,196999,0
2010-05-24,13.775,13.863,13.638,13.657,129577,0
2010-05-25,13.458,13.629,13.364,13.511,156683,0
2010-05-26,13.647,13.913,13.596,13.785,239398,0
2010-05-27,14.018,14.18,13.821,14.161,138680,0
2010-05-28,14.087,14.153,13.899,13.906,140202,0
2010-06-01,13.828,14.352,13.757,14.026,180055,0
2010-06-02,14.062,14.368,13.863,14.233,178591,0
2010-06-03,14.161,14.377,14.095,14.112,150273,0
2010-06-04,13.899,13.981,13.666,13.69,424430,0
2010-06-07,13.724,13.732,13.33,13.348,128183,0
2010-06-08,13.356,13.52,13.233,13.431,89980,0
2010-06-09,13.493,13.828,13.404,13.493,200800,0
2010-06-10,13.675,13.724,13.458,13.551,118303,0
2010-06-11,13.466,13.69,13.348,13.69,87404,0
2010-06-14,13.837,13.981,13.413,13.448,109484,0
2010-06-15,13.475,13.629,13.395,13.493,266880,0
2010-06-16,13.413,13.458,13.233,13.241,94922,0
2010-06-17,13.356,13.356,13.011,13.036,177071,0
2010-06-18,13.044,13.209,12.89,12.976,325342,0
2010-06-21,13.15,13.422,12.932,12.985,198441,0
2010-06-22,13.061,13.233,12.829,12.839,298795,0
2010-06-23,12.803,12.932,12.684,12.708,109908,0
2010-06-24,12.649,12.769,12.495,12.537,581414,0
2010-06-25,12.622,12.718,12.409,12.708,528968,0
2010-06-28,12.708,12.769,12.599,12.666,179408,0
2010-06-29,12.477,12.693,12.192,12.236,163330,0
2010-06-30,12.276,12.349,11.857,11.882,216893,0
2010-07-01,11.953,11.953,11.727,11.875,109727,0
2010-07-02,11.977,11.977,11.668,11.737,88968,0
2010-07-06,11.891,12.039,11.727,11.824,242957,0
2010-07-07,11.908,11.986,11.727,11.944,209646,0
2010-07-08,12.03,12.272,12.03,12.254,138736,0
2010-07-09,12.202,12.254,11.986,12.133,76141,0
2010-07-12,12.108,12.22,11.899,11.944,74978,0
2010-07-13,12.1,12.373,12.065,12.355,218916,0
2010-07-14,12.282,12.355,12.202,12.282,92346,0
2010-07-15,12.263,12.391,12.147,12.228,137013,0
2010-07-16,12.133,12.29,11.833,11.899,194766,0
2010-07-19,11.96,11.96,11.797,11.908,111540,0
2010-07-20,11.788,11.857,11.652,11.709,223902,0
2010-07-21,11.737,11.78,11.462,11.53,265370,0
2010-07-22,14.653,16.178,14.386,15.351,1736221,0
2010-07-23,15.805,16.933,15.522,16.667,1423146,0
2010-07-26,16.751,16.897,16.496,16.751,779505,0
2010-07-27,16.924,16.968,16.349,16.425,469496,0
2010-07-28,16.357,16.504,15.453,15.499,390885,0
2010-07-29,15.549,15.677,14.929,15.18,347488,0
2010-07-30,14.974,15.368,14.723,15.23,357235,0
2010-08-02,15.351,15.591,14.981,15.351,418408,0
2010-08-03,14.92,15.867,14.868,15.453,370218,0
2010-08-04,15.472,15.695,15.307,15.677,477550,0
2010-08-05,15.539,15.756,14.974,14.999,689911,0
2010-08-06,14.878,15.615,14.792,15.549,408144,0
2010-08-09,15.677,15.986,15.317,15.885,569112,0
2010-08-10,15.677,16.091,15.522,15.857,447391,0
2010-08-11,15.575,15.912,15.566,15.885,438102,0
2010-08-12,15.608,15.947,15.531,15.928,240658,0
2010-08-13,15.937,16.211,15.599,15.928,218738,0
2010-08-16,15.857,16.178,15.731,16.029,134191,0
2010-08-17,16.16,16.168,15.986,16.003,226675,0
2010-08-18,15.947,16.074,15.885,15.963,262799,0
2010-08-19,15.867,15.978,15.695,15.903,325426,0
2010-08-20,15.812,16.037,15.789,15.857,232171,0
2010-08-23,19.051,19.06,18.707,18.758,88610,0
2010-08-24,18.569,18.939,18.406,18.724,100632,0
2010-08-25,18.681,18.912,18.501,18.836,102490,0
2010-08-26,18.931,18.971,18.501,18.552,53745,0
2010-08-27,18.765,19.069,18.543,18.98,150346,0
2010-08-30,18.912,19.267,18.509,18.552,151521,0
2010-08-31,18.485,18.753,18.337,18.51,136585,0
2010-09-01,18.809,19.25,18.629,19.241,151342,0
2010-09-02,19.12,19.593,18.775,18.845,171475,0
2010-09-03,19.069,19.196,18.855,19.025,130029,0
2010-09-07,18.912,19.042,18.698,18.758,85897,0
2010-09-08,18.827,18.879,18.603,18.672,170598,0
2010-09-09,18.896,18.98,18.638,18.912,107252,0
2010-09-10,18.904,19.042,18.698,18.75,192644,0
2010-09-13,18.864,19.008,18.69,18.904,129955,0
2010-09-14,18.827,18.931,18.783,18.836,81065,0
2010-09-15,18.75,18.955,18.672,18.716,138470,0
2010-09-16,18.681,18.733,18.406,18.603,107072,0
2010-09-17,18.8,18.8,18.354,18.664,172332,0
2010-09-20,18.698,18.827,18.483,18.791,191944,0
2010-09-21,18.775,18.775,18.447,18.447,278457,0
2010-09-22,18.439,18.733,18.157,18.19,188743,0
2010-09-23,18.087,18.25,17.906,18.044,268977,0
2010-09-24,18.259,18.527,17.788,18.439,186987,0
2010-09-27,18.501,18.569,18.259,18.509,250785,0
2010-09-28,18.501,18.716,18.276,18.509,145378,0
2010-09-29,18.492,18.904,18.362,18.422,154702,0
2010-09-30,18.594,18.783,18.174,18.328,114409,0
2010-10-01,18.483,19.025,18.397,18.904,125107,0
2010-10-04,18.8,19.351,18.698,18.98,364613,0
2010-10-05,19.205,20.213,18.955,19.971,510621,0
2010-10-06,19.902,20.35,19.808,20.116,311629,0
2010-10-07,20.223,20.223,19.878,19.892,130608,0
2010-10-08,19.892,19.962,19.714,19.869,139709,0
2010-10-11,19.878,19.92,19.593,19.593,79495,0
2010-10-12,19.491,19.661,19.386,19.438,51611,0
2010-10-13,19.515,19.99,19.447,19.671,144211,0
2010-10-14,19.661,19.817,18.836,19.541,373453,0
2010-10-15,19.791,19.817,19.274,19.274,231715,0
2010-10-18,19.342,19.455,19.302,19.42,121793,0
2010-10-19,19.152,19.377,18.963,19.06,131054,0
2010-10-20,19.187,19.284,18.98,19.025,86584,0
2010-10-21,19.078,19.284,19.042,19.231,176527,0
2010-10-22,19.284,19.351,19.171,19.258,109805,0
2010-10-25,19.36,19.473,19.136,19.231,130526,0
2010-10-26,19.088,19.144,18.864,18.931,87073,0
2010-10-27,18.783,19.386,18.716,19.36,319626,0
2010-10-28,19.532,19.869,19.36,19.765,181772,0
2010-10-29,19.764,19.93,19.563,19.588,103684,0
2010-11-01,19.723,19.936,19.187,19.455,176432,0
2010-11-02,19.618,19.756,19.042,19.293,182791,0
2010-11-03,19.403,20.143,19.403,20.057,314344,0
2010-11-04,20.223,20.651,20.213,20.541,167859,0
2010-11-05,20.618,20.618,20.143,20.343,96707,0
2010-11-08,20.366,20.514,20.066,20.196,94819,0
2010-11-09,20.205,20.496,20.033,20.1,118934,0
2010-11-10,20.083,20.288,19.892,20.271,122510,0
2010-11-11,20.048,20.297,20.048,20.17,62031,0
2010-11-12,19.98,20.18,19.884,19.884,39876,0
2010-11-15,20.041,20.213,19.817,19.99,44174,0
2010-11-16,19.878,19.936,19.593,19.774,88506,0
2010-11-17,19.808,19.884,19.688,19.791,132006,0
2010-11-18,20.007,20.505,20.007,20.42,82482,0
2010-11-19,20.41,20.556,20.262,20.514,78972,0
2010-11-22,20.366,20.772,20.366,20.71,64410,0
2010-11-23,20.582,20.582,20.271,20.531,55710,0
2010-11-24,20.763,20.772,20.505,20.642,95294,0
2010-11-26,20.626,20.737,20.477,20.651,21736,0
2010-11-29,20.565,20.651,20.125,20.394,156312,0
2010-11-30,20.22,20.445,20.089,20.139,264178,0
2010-12-01,20.437,20.642,19.99,20.048,255695,0
2010-12-02,20.048,20.271,19.892,19.99,236588,0
2010-12-03,19.911,20.041,19.783,19.98,128168,0
2010-12-06,19.902,20.024,19.747,19.86,109622,0
2010-12-07,17.072,18.465,16.994,17.716,343723,0
2010-12-08,17.788,18.552,17.752,18.517,433929,0
2010-12-09,18.527,18.827,18.182,18.741,364885,0
2010-12-10,18.871,19.333,18.07,18.284,585282,0
2010-12-13,18.585,20.325,18.552,20.188,440930,0
2010-12-14,20.247,20.477,19.284,19.412,393340,0
2010-12-15,19.333,19.892,19.333,19.783,282424,0
2010-12-16,19.878,20.385,19.817,20.205,281454,0
2010-12-17,20.271,20.271,19.704,19.99,537355,0
2010-12-20,20.024,20.651,19.954,20.531,307172,0
2010-12-21,20.642,20.642,20.325,20.428,203684,0
2010-12-22,20.385,20.71,20.35,20.608,202334,0
2010-12-23,20.574,20.651,20.47,20.582,47155,0
2010-12-27,20.55,20.608,20.385,20.47,41661,0
2010-12-28,20.445,20.514,20.334,20.394,99922,0
2010-12-29,20.477,20.635,20.314,20.419,104279,0
2010-12-30,20.505,20.774,20.314,20.644,125691,0
2010-12-31,20.716,20.726,20.135,20.172,123669,0
2011-01-03,20.316,20.848,20.223,20.781,139855,0
2011-01-04,20.737,20.737,20.402,20.565,168613,0
2011-01-05,20.437,20.875,20.316,20.618,174100,0
2011-01-06,20.41,20.642,20.325,20.428,120594,0
2011-01-07,20.531,20.531,20.015,20.385,105755,0
2011-01-10,20.366,20.486,19.962,20.316,92859,0
2011-01-11,20.376,20.55,20.271,20.428,102148,0
2011-01-12,20.608,20.66,20.385,20.651,153529,0
2011-01-13,20.59,20.729,20.486,20.55,152667,0
2011-01-14,20.496,20.729,20.486,20.66,116813,0
2011-01-18,20.541,20.565,19.902,20.007,206875,0
2011-01-19,19.928,19.962,19.179,19.333,330785,0
2011-01-20,19.187,19.523,18.827,18.98,268486,0
2011-01-21,18.989,19.25,18.75,18.931,236091,0
2011-01-24,18.963,19.129,18.775,18.904,203667,0
2011-01-25,18.889,18.912,18.629,18.758,161469,0
2011-01-26,18.904,18.904,18.552,18.594,213809,0
2011-01-27,18.638,18.638,18.284,18.447,133875,0
2011-01-28,18.501,18.501,17.641,17.828,258501,0
2011-01-31,17.904,18.045,17.692,17.842,163741,0
2011-02-01,17.941,18.121,17.82,17.881,203460,0
2011-02-02,17.881,18.113,17.716,17.812,111404,0
2011-02-03,17.889,18.035,17.311,17.5,311652,0
2011-02-04,17.303,17.889,17.209,17.665,168344,0
2011-02-07,17.625,17.769,17.451,17.571,130087,0
2011-02-08,17.475,17.625,16.814,17.054,478837,0
2011-02-09,16.933,17.038,16.616,16.942,258929,0
2011-02-10,16.814,17.15,16.779,17.063,359849,0
2011-02-11,17.054,17.269,17.054,17.114,175187,0
2011-02-14,17.095,17.321,17.08,17.114,163834,0
2011-02-15,17.104,17.168,16.915,16.915,220986,0
2011-02-16,17.013,17.031,16.797,16.968,232681,0
2011-02-18,17.038,17.123,15.429,15.756,1315969,0
2011-02-22,15.49,15.49,14.784,14.878,797927,0
2011-02-23,15.025,15.437,14.679,14.901,534363,0
2011-02-24,14.901,15.265,14.868,15.188,349640,0
2011-02-25,15.351,15.462,15.025,15.462,297032,0
2011-02-28,15.448,15.828,15.448,15.674,452186,0
2011-03-01,15.739,15.876,15.385,15.394,334191,0
2011-03-02,15.324,15.643,15.317,15.453,170909,0
2011-03-03,15.686,15.849,15.549,15.677,187205,0
2011-03-04,15.764,15.849,15.522,15.583,228136,0
2011-03-07,15.771,15.771,15.317,15.591,257245,0
2011-03-08,15.575,15.955,15.575,15.661,632905,0
2011-03-09,15.822,16.349,15.686,16.341,482938,0
2011-03-10,15.986,16.814,15.748,16.695,706185,0
2011-03-11,16.401,16.589,15.969,16.297,468035,0
2011-03-14,16.244,16.393,15.928,15.963,152522,0
2011-03-15,15.849,15.947,15.599,15.798,196315,0
2011-03-16,15.748,15.963,15.686,15.822,242357,0
2011-03-17,16.064,16.238,15.603,15.603,214537,0
2011-03-18,15.723,16.083,15.723,16.029,454304,0
2011-03-21,16.341,16.616,16.037,16.598,184701,0
2011-03-22,16.616,16.84,16.608,16.831,194766,0
2011-03-23,16.779,16.84,16.631,16.84,144050,0
2011-03-24,16.892,16.994,16.779,16.915,168314,0
2011-03-25,16.977,17.209,16.968,17.131,236310,0
2011-03-28,17.131,17.209,17.063,17.209,193814,0
2011-03-29,17.209,17.544,17.004,17.544,466770,0
2011-03-30,17.518,17.58,17.168,17.381,224178,0
2011-03-31,17.463,17.49,16.962,17.077,218987,0
2011-04-01,17.372,17.4,16.924,16.933,222658,0
2011-04-04,17.104,17.294,16.96,17.209,281079,0
2011-04-05,17.331,17.555,17.175,17.437,176646,0
2011-04-06,17.553,17.553,17.131,17.261,171665,0
2011-04-07,17.348,17.446,17.043,17.052,166296,0
2011-04-08,17.193,17.218,17.004,17.045,155594,0
2011-04-11,17.045,17.15,16.779,16.875,91290,0
2011-04-12,16.819,16.965,16.628,16.715,117416,0
2011-04-13,16.598,16.779,16.349,16.563,235024,0
2011-04-14,16.434,16.529,16.278,16.478,170211,0
2011-04-15,16.46,16.556,16.401,16.425,132675,0
2011-04-18,16.16,16.385,16.021,16.083,164242,0
2011-04-19,16.074,16.228,15.876,16.185,153738,0
2011-04-20,16.357,16.883,16.244,16.857,817921,0
2011-04-21,16.704,17.038,16.704,16.849,97440,0
2011-04-25,16.608,17.022,16.608,16.831,132229,0
2011-04-26,16.794,17.062,16.663,17.062,183193,0
2011-04-27,17.045,17.237,17.031,17.168,486311,0
2011-04-28,17.063,17.227,16.968,17.131,213526,0
2011-04-29,17.119,17.227,16.97,16.997,172518,0
2011-05-02,16.96,17.063,16.704,16.831,257299,0
2011-05-03,16.775,16.992,16.541,16.654,287114,0
2011-05-04,16.766,16.992,16.27,16.775,313055,0
2011-05-05,16.635,17.122,16.56,16.61,242320,0
2011-05-06,16.576,16.738,16.532,16.654,159511,0
2011-05-09,16.583,16.628,16.435,16.516,143129,0
2011-05-10,16.523,16.747,16.499,16.729,225692,0
2011-05-11,16.654,17.348,16.654,17.253,440982,0
2011-05-12,17.236,18.138,17.062,17.783,676211,0
2011-05-13,17.783,17.816,17.494,17.72,262504,0
2011-05-16,17.72,17.72,17.321,17.382,153255,0
2011-05-17,17.304,18.189,17.269,18.05,686717,0
2011-05-18,18.023,18.205,17.764,17.997,1035563,0
2011-05-19,18.155,18.502,17.929,18.328,537480,0
2011-05-20,18.223,18.337,18.172,18.32,204419,0
2011-05-23,18.104,18.189,17.964,18.076,147960,0
2011-05-24,18.189,18.649,18.189,18.389,286107,0
2011-05-25,18.458,18.614,18.302,18.493,185458,0
2011-05-26,18.537,18.537,18.276,18.51,197939,0
2011-05-27,18.554,18.632,18.398,18.632,339026,0
2011-05-31,18.672,18.84,18.409,18.441,880283,0
2011-06-01,18.423,18.475,18.311,18.328,448641,0
2011-06-02,18.337,18.398,18.111,18.111,275102,0
2011-06-03,17.832,18.214,17.792,18.059,470365,0
2011-06-06,17.997,19.022,17.973,18.146,421239,0
2011-06-07,18.164,18.587,18.094,18.372,272372,0
2011-06-08,18.372,18.578,18.164,18.241,190832,0
2011-06-09,18.345,18.554,18.25,18.407,133157,0
2011-06-10,18.32,18.554,18.198,18.214,156916,0
2011-06-13,18.345,18.519,18.164,18.363,244972,0
2011-06-14,18.571,18.571,18.258,18.466,240727,0
2011-06-15,18.32,18.813,18.302,18.606,227369,0
2011-06-16,18.582,18.872,18.425,18.67,186774,0
2011-06-17,18.71,18.804,18.502,18.606,402299,0
2011-06-20,18.51,19.039,18.398,18.795,190329,0
2011-06-21,18.868,19.725,18.868,19.369,289925,0
2011-06-22,19.273,19.482,18.841,18.892,307918,0
2011-06-23,18.787,18.813,18.119,18.284,451099,0
2011-06-24,18.389,18.596,17.989,18.223,4563330,0
2011-06-27,18.18,18.466,17.997,18.413,524094,0
2011-06-28,18.458,18.545,18.328,18.493,270283,0
2011-06-29,18.51,18.657,18.44,18.578,247712,0
2011-06-30,18.558,18.786,18.539,18.759,156809,0
2011-07-01,18.769,18.868,18.578,18.787,213920,0
2011-07-05,18.787,18.967,18.719,18.859,247270,0
2011-07-06,18.819,18.993,18.653,18.924,175742,0
2011-07-07,19.039,19.239,18.632,18.908,470274,0
2011-07-08,18.719,18.951,18.675,18.822,199845,0
2011-07-11,18.519,18.587,18.337,18.354,184991,0
2011-07-12,18.277,18.626,18.068,18.461,459819,0
2011-07-13,18.25,19.085,18.25,18.841,289881,0
2011-07-14,18.85,18.917,18.596,18.632,212187,0
2011-07-15,18.667,19.412,18.502,18.675,404467,0
2011-07-18,18.596,18.596,18.267,18.423,307065,0
2011-07-19,18.478,18.591,18.295,18.582,170122,0
2011-07-20,18.554,18.554,18.085,18.232,98455,0
2011-07-21,18.302,18.563,18.085,18.458,118538,0
2011-07-22,17.34,18.398,17.321,18.25,544412,0
2011-07-25,18.129,18.328,17.982,18.198,272819,0
2011-07-26,18.189,18.206,17.946,18.119,218983,0
2011-07-27,17.997,18.015,17.728,17.756,286121,0
2011-07-28,17.698,17.83,17.624,17.689,163505,0
2011-07-29,17.516,17.817,17.394,17.701,177394,0
2011-08-01,17.783,18.381,17.652,18.328,415835,0
2011-08-02,18.295,18.4,17.814,17.892,273820,0
2011-08-03,17.894,18.205,17.601,18.164,219655,0
2011-08-04,17.909,18.206,17.541,17.541,254321,0
2011-08-05,17.716,18.322,17.314,18.031,291327,0
2011-08-08,17.636,18.085,16.984,17.094,524954,0
2011-08-09,16.411,17.72,16.411,17.676,866088,0
2011-08-10,17.34,18.25,17.011,17.071,415092,0
2011-08-11,17.201,17.578,17.01,17.35,489477,0
2011-08-12,17.515,18.111,17.238,17.463,154683,0
2011-08-15,17.333,17.883,17.193,17.875,111891,0
2011-08-16,17.753,17.937,17.55,17.762,184162,0
2011-08-17,17.838,18.031,17.578,17.848,124780,0
2011-08-18,17.55,17.708,17.269,17.366,255144,0
2011-08-19,17.201,17.515,17.122,17.376,242476,0
2011-08-22,17.734,18.242,17.357,17.532,164444,0
2011-08-23,17.624,18.574,17.49,18.496,359094,0
2011-08-24,18.469,18.905,18.433,18.715,185456,0
2011-08-25,18.758,18.758,18.085,18.146,163142,0
2011-08-26,17.954,18.539,17.716,18.478,171490,0
2011-08-29,18.653,19.361,18.416,19.221,282845,0
2011-08-30,19.212,19.378,18.898,19.267,193180,0
2011-08-31,19.386,19.678,19.218,19.475,334665,0
2011-09-01,19.37,19.395,18.198,18.513,470351,0
2011-09-02,18.451,18.451,17.719,17.887,226962,0
2011-09-06,17.698,17.83,17.35,17.77,310385,0
2011-09-07,17.814,18.146,17.743,18.138,304835,0
2011-09-08,17.98,18.277,17.946,17.954,156711,0
2011-09-09,18.094,18.268,17.238,17.448,256655,0
2011-09-12,17.229,17.632,17.229,17.596,241703,0
2011-09-13,17.708,17.954,17.569,17.883,181695,0
2011-09-14,18.119,18.416,17.624,18.224,260220,0
2011-09-15,18.33,18.532,18.094,18.487,182148,0
2011-09-16,18.469,18.469,18.119,18.322,555030,0
2011-09-19,18.181,18.198,17.77,18.068,294697,0
2011-09-20,18.172,18.383,17.743,17.753,248503,0
2011-09-21,17.823,17.9,17.269,17.287,473782,0
2011-09-22,16.772,17.21,16.641,17.103,385637,0
2011-09-23,17.13,17.823,16.911,17.789,311203,0
2011-09-26,17.78,18.094,17.647,18.068,213370,0
2011-09-27,18.189,18.67,18.119,18.461,276996,0
2011-09-28,18.433,18.574,18.189,18.206,559297,0
2011-09-29,18.566,18.706,17.866,18.383,130010,0
2011-09-30,18.123,18.496,18.097,18.229,232198,0
2011-10-03,18.059,18.338,17.269,17.278,258448,0
2011-10-04,17.176,17.919,16.861,17.857,390612,0
2011-10-05,17.851,18.213,17.49,17.719,160135,0
2011-10-06,17.727,17.931,17.607,17.895,185858,0
2011-10-07,17.9,18.049,17.578,17.799,121794,0
2011-10-10,18.075,18.206,17.866,18.189,231111,0
2011-10-11,18.022,18.442,18.022,18.4,174454,0
2011-10-12,18.416,18.915,18.416,18.847,315936,0
2011-10-13,18.758,19.092,18.566,18.75,548521,0
2011-10-14,18.847,19.003,18.697,18.942,201391,0
2011-10-17,18.828,18.891,18.409,18.461,214443,0
2011-10-18,18.496,19.065,18.224,18.924,184623,0
2011-10-19,18.33,18.626,17.716,18.103,316288,0
2011-10-20,17.996,18.224,17.743,18.041,155547,0
2011-10-21,18.135,18.496,18.135,18.469,181512,0
2011-10-24,18.469,18.792,18.356,18.706,229232,0
2011-10-25,18.619,18.619,17.895,17.958,202836,0
2011-10-26,18.206,18.496,17.789,18.451,220216,0
2011-10-27,18.801,19.422,18.68,19.334,352994,0
2011-10-28,18.945,19.518,18.522,18.868,272412,0
2011-10-31,18.583,19.001,18.532,18.559,163751,0
2011-11-01,18.293,18.293,17.931,18.018,320518,0
2011-11-02,18.251,18.433,17.937,18.198,342771,0
2011-11-03,17.597,17.774,17.077,17.394,808264,0
2011-11-04,17.286,17.498,17.166,17.286,317002,0
2011-11-07,17.404,17.422,16.907,17.077,299543,0
2011-11-08,17.375,17.542,17.083,17.413,285355,0
2011-11-09,17.128,17.323,16.838,16.857,277621,0
2011-11-10,17.091,17.323,16.838,17.277,188938,0
2011-11-11,17.463,17.692,17.366,17.607,227428,0
2011-11-14,17.57,17.57,17.077,17.253,258082,0
2011-11-15,17.101,17.633,17.101,17.588,184081,0
2011-11-16,17.471,17.842,17.357,17.385,128786,0
2011-11-17,17.394,17.58,17.208,17.305,105636,0
2011-11-18,17.305,17.431,17.128,17.184,108450,0
2011-11-21,17.101,17.191,16.925,17.007,151284,0
2011-11-22,17.119,17.385,16.925,16.989,112813,0
2011-11-23,16.892,16.944,16.557,16.767,206115,0
2011-11-25,16.699,16.953,16.618,16.662,89102,0
2011-11-28,17.101,17.701,17.058,17.692,233916,0
2011-11-29,17.709,17.904,17.633,17.727,215440,0
2011-11-30,18.287,18.627,18.287,18.627,427067,0
2011-12-01,18.513,18.768,17.394,18.373,203259,0
2011-12-02,18.441,18.592,18.275,18.293,128147,0
2011-12-05,18.505,18.592,18.275,18.337,224308,0
2011-12-06,18.329,18.496,18.293,18.329,154001,0
2011-12-07,18.391,18.505,17.967,18.337,194861,0
2011-12-08,18.161,18.496,18.161,18.196,224107,0
2011-12-09,18.257,18.953,18.169,18.909,237628,0
2011-12-12,19.079,19.079,18.46,18.663,183070,0
2011-12-13,18.734,18.988,18.415,18.469,187406,0
2011-12-14,18.337,18.945,18.178,18.558,343027,0
2011-12-15,18.945,19.051,18.663,19.034,285798,0
2011-12-16,19.2,19.729,19.137,19.713,759466,0
2011-12-19,19.784,20.046,19.412,19.457,272911,0
2011-12-20,19.996,20.065,19.615,20.039,287381,0
2011-12-21,19.977,19.977,19.668,19.94,289086,0
2011-12-22,20.013,20.013,19.502,19.572,358147,0
2011-12-23,19.729,19.932,19.615,19.896,172870,0
2011-12-27,19.836,20.065,19.713,19.756,193074,0
2011-12-28,19.687,19.94,19.687,19.722,132699,0
2011-12-29,19.713,20.225,19.713,20.143,120797,0
2011-12-30,20.109,20.191,19.798,19.833,134297,0
2012-01-03,20.013,20.181,19.915,20.022,304291,0
2012-01-04,19.872,20.091,19.668,19.845,188024,0
2012-01-05,19.747,19.845,19.659,19.756,159631,0
2012-01-06,19.713,20.013,19.641,19.845,168315,0
2012-01-09,19.88,20.065,19.775,19.8,211332,0
2012-01-10,19.845,20.013,19.809,19.996,191413,0
2012-01-11,19.887,20.099,19.887,20.004,148968,0
2012-01-12,20.125,20.293,20.022,20.234,129735,0
2012-01-13,20.013,20.283,19.986,20.265,168837,0
2012-01-17,20.279,20.483,20.228,20.245,179625,0
2012-01-18,20.265,20.364,20.181,20.275,209739,0
2012-01-19,20.331,20.373,20.189,20.331,84498,0
2012-01-20,20.275,20.312,20.099,20.107,136306,0
2012-01-23,20.198,20.312,20.031,20.099,147941,0
2012-01-24,19.996,20.143,19.94,20.013,284993,0
2012-01-25,19.977,20.181,19.977,20.107,272849,0
2012-01-26,20.181,20.293,20.004,20.046,239401,0
2012-01-27,20.039,20.046,19.915,19.967,273238,0
2012-01-30,19.94,20.206,19.791,20.153,152446,0
2012-01-31,20.245,20.297,20.102,20.252,228237,0
2012-02-01,20.283,20.929,20.107,20.92,446716,0
2012-02-02,20.903,21.124,20.674,20.691,309191,0
2012-02-03,21.006,21.034,20.653,20.698,252088,0
2012-02-06,20.665,20.779,20.568,20.707,118708,0
2012-02-07,20.689,20.813,20.59,20.6,227587,0
2012-02-08,20.449,20.813,20.449,20.732,228655,0
2012-02-09,20.609,20.724,20.129,20.184,444360,0
2012-02-10,19.5,20.156,19.126,19.374,867773,0
2012-02-13,19.526,19.809,19.191,19.624,481724,0
2012-02-14,19.475,19.509,19.191,19.386,287006,0
2012-02-15,19.525,19.525,19.084,19.252,245181,0
2012-02-16,19.299,19.403,19.246,19.349,279221,0
2012-02-17,19.296,19.436,19.277,19.323,252279,0
2012-02-21,19.277,19.383,19.161,19.306,293414,0
2012-02-22,19.26,19.5,19.161,19.365,274081,0
2012-02-23,19.383,19.775,19.383,19.756,147481,0
2012-02-24,19.703,19.836,19.677,19.722,130952,0
2012-02-27,19.632,19.881,19.525,19.819,143565,0
2012-02-28,19.855,20.058,19.756,19.933,289899,0
2012-02-29,20.022,20.201,19.923,19.931,279309,0
2012-03-01,19.951,20.147,19.933,19.933,224770,0
2012-03-02,19.933,19.979,19.578,19.606,273630,0
2012-03-05,19.623,19.998,19.562,19.864,228363,0
2012-03-06,19.729,19.855,19.544,19.578,240013,0
2012-03-07,19.81,20.166,19.738,20.024,177279,0
2012-03-08,20.067,20.192,19.836,20.006,344278,0
2012-03-09,19.988,20.297,19.907,20.21,262308,0
2012-03-12,20.26,20.689,20.21,20.59,353311,0
2012-03-13,20.732,21.153,20.6,21.125,352924,0
2012-03-14,21.134,21.387,21.134,21.364,228472,0
2012-03-15,21.406,21.674,21.277,21.664,161516,0
2012-03-16,21.701,21.79,21.295,21.435,314293,0
2012-03-19,21.416,21.729,21.312,21.674,168892,0
2012-03-20,21.62,21.764,21.48,21.594,152343,0
2012-03-21,21.747,21.878,21.612,21.747,145411,0
2012-03-22,21.638,21.816,21.462,21.816,127222,0
2012-03-23,21.878,22.252,21.747,22.226,239288,0
2012-03-26,21.916,22.724,21.916,22.597,297725,0
2012-03-27,22.5,22.724,22.484,22.696,206838,0
2012-03-28,22.624,23.263,22.544,23.245,371767,0
2012-03-29,23.051,23.112,22.802,23.058,251352,0
2012-03-30,23.076,23.076,22.907,22.952,224821,0
2012-04-02,22.9,23.362,22.661,23.353,332286,0
2012-04-03,23.058,23.425,22.829,22.988,216831,0
2012-04-04,22.764,22.996,22.715,22.856,140629,0
2012-04-05,22.696,23.096,22.696,23.096,81940,0
2012-04-09,22.724,22.747,22.446,22.562,158279,0
2012-04-10,22.58,22.615,22.199,22.216,342092,0
2012-04-11,22.456,22.588,22.331,22.419,286142,0
2012-04-12,22.518,22.679,22.427,22.58,185112,0
2012-04-13,22.484,22.597,22.261,22.304,154586,0
2012-04-16,22.321,22.597,22.243,22.446,167305,0
2012-04-17,22.531,22.771,22.397,22.62,308245,0
2012-04-18,22.509,22.705,22.385,22.633,165183,0
2012-04-19,22.67,22.812,22.41,22.465,226602,0
2012-04-20,22.962,23.158,22.67,22.954,293187,0
2012-04-23,22.607,22.705,22.155,22.226,162677,0
2012-04-24,22.34,22.971,22.182,22.882,205978,0
2012-04-25,23.067,23.245,22.936,22.988,218068,0
2012-04-26,22.856,23.139,22.838,22.971,144886,0
2012-04-27,23.077,23.213,22.926,23.12,212443,0
2012-04-30,23.148,23.157,22.979,22.979,142041,0
2012-05-01,22.924,23.203,22.872,22.943,335949,0
2012-05-02,22.747,23.148,22.747,23.086,169870,0
2012-05-03,23.014,23.086,22.451,22.576,128652,0
2012-05-04,22.423,22.676,22.325,22.531,218134,0
2012-05-07,22.535,23.033,22.437,22.812,525972,0
2012-05-08,22.615,23.334,21.843,23.112,420947,0
2012-05-09,22.79,23.363,22.721,23.193,292195,0
2012-05-10,23.307,23.307,23.014,23.12,367171,0
2012-05-11,23.023,23.354,23.023,23.334,225811,0
2012-05-14,23.237,23.523,23.157,23.326,227753,0
2012-05-15,23.419,23.898,23.419,23.801,249972,0
2012-05-16,23.952,24.05,23.793,23.872,307289,0
2012-05-17,23.989,24.005,23.475,23.475,216917,0
2012-05-18,23.419,23.827,23.12,23.22,252037,0
2012-05-21,23.29,23.307,22.889,23.176,311797,0
2012-05-22,23.139,23.452,22.952,22.969,343721,0
2012-05-23,22.826,22.995,22.629,22.863,263333,0
2012-05-24,22.917,23.004,22.667,23.004,125251,0
2012-05-25,22.78,22.979,22.676,22.907,294508,0
2012-05-29,23.229,23.674,23.157,23.452,383769,0
2012-05-30,23.316,23.56,23.129,23.237,455142,0
2012-05-31,23.229,23.513,23.032,23.041,587678,0
2012-06-01,22.799,23.213,22.712,22.879,328698,0
2012-06-04,22.917,23.076,22.73,23.058,331524,0
2012-06-05,22.96,23.076,22.844,22.952,251057,0
2012-06-06,23.157,23.157,22.799,23.076,333320,0
2012-06-07,23.229,23.229,22.826,22.836,283834,0
2012-06-08,22.899,23.12,22.78,23.05,283535,0
2012-06-11,23.193,23.193,22.753,22.771,294312,0
2012-06-12,22.907,22.987,22.753,22.863,291750,0
2012-06-13,22.979,23.157,22.969,23.041,356508,0
2012-06-14,23.076,23.229,22.934,23.014,644352,0
2012-06-15,22.899,23.066,22.78,22.818,476250,0
2012-06-18,22.753,23.129,22.523,22.712,566300,0
2012-06-19,22.818,22.943,22.576,22.667,555346,0
2012-06-20,22.685,22.809,22.315,22.504,257627,0
2012-06-21,22.531,22.558,22.075,22.093,209016,0
2012-06-22,22.219,22.236,21.747,21.96,1996557,0
2012-06-25,21.754,21.898,21.701,21.843,214606,0
2012-06-26,21.781,21.917,21.72,21.826,274557,0
2012-06-27,21.843,21.968,21.764,21.926,188677,0
2012-06-28,21.807,21.926,21.664,21.917,166658,0
2012-06-29,22.264,22.558,22.066,22.54,220848,0
2012-07-02,22.523,22.753,22.423,22.744,238614,0
2012-07-03,22.739,22.809,22.648,22.702,94176,0
2012-07-05,22.73,22.753,22.513,22.716,91913,0
2012-07-06,22.531,22.771,22.531,22.744,75344,0
2012-07-09,22.721,22.78,22.46,22.576,137348,0
2012-07-10,22.761,22.987,22.299,22.389,191801,0
2012-07-11,22.504,22.504,21.559,21.583,373797,0
2012-07-12,21.514,21.738,21.039,21.664,230778,0
2012-07-13,21.673,21.96,21.664,21.729,92773,0
2012-07-16,21.619,21.683,21.361,21.378,130176,0
2012-07-17,21.504,21.559,21.273,21.352,164349,0
2012-07-18,21.3,21.523,20.95,21.02,139235,0
2012-07-19,21.085,21.085,20.494,20.701,229535,0
2012-07-20,20.629,20.629,20.45,20.498,165704,0
2012-07-23,20.21,20.467,20.174,20.21,119242,0
2012-07-24,20.968,21.335,20.279,20.414,237206,0
2012-07-25,20.583,20.629,20.316,20.503,161384,0
2012-07-26,20.754,20.809,20.55,20.646,114890,0
2012-07-27,20.63,20.968,20.397,20.906,183811,0
2012-07-30,20.87,21.076,20.824,20.95,76715,0
2012-07-31,20.87,21.076,20.772,20.932,220956,0
2012-08-01,21.011,21.011,20.414,20.414,247442,0
2012-08-02,20.316,20.522,20.228,20.334,180698,0
2012-08-03,20.423,20.582,20.311,20.467,283261,0
2012-08-06,20.513,21.048,20.467,20.888,347411,0
2012-08-07,21.057,22.111,20.924,21.603,412511,0
2012-08-08,21.452,21.452,20.646,20.707,253133,0
2012-08-09,20.665,20.833,20.545,20.727,221565,0
2012-08-10,20.717,20.717,20.334,20.433,181813,0
2012-08-13,20.45,20.522,20.237,20.326,219020,0
2012-08-14,20.433,20.476,19.996,20.057,319828,0
2012-08-15,20.057,20.174,19.939,20.165,261345,0
2012-08-16,20.101,20.406,19.939,20.334,157080,0
2012-08-17,20.26,20.674,20.237,20.583,167687,0
2012-08-20,20.621,20.718,20.512,20.647,122849,0
2012-08-21,20.692,21.005,20.531,20.701,169208,0
2012-08-22,20.708,20.944,20.621,20.854,135451,0
2012-08-23,20.773,20.89,20.63,20.773,116299,0
2012-08-24,20.701,21.052,20.656,21.024,115309,0
2012-08-27,21.005,21.231,21.005,21.159,103062,0
2012-08-28,20.934,21.284,20.862,21.231,103108,0
2012-08-29,21.297,21.367,20.962,21.07,115594,0
2012-08-30,21.024,21.06,20.862,20.934,58325,0
2012-08-31,21.125,21.367,20.777,21.042,118722,0
2012-09-04,20.701,20.746,20.01,20.207,503358,0
2012-09-05,20.142,20.333,20.08,20.243,606381,0
2012-09-06,21.672,22.777,21.429,22.589,642188,0
2012-09-07,22.941,23.167,22.689,22.95,303450,0
2012-09-10,23.049,23.246,22.861,23.102,191332,0
2012-09-11,23.075,23.244,22.736,22.877,228322,0
2012-09-12,22.96,23.157,22.777,22.915,150304,0
2012-09-13,22.915,23.355,22.736,23.139,180013,0
2012-09-14,23.221,23.237,22.493,22.509,257245,0
2012-09-17,22.418,22.527,22.13,22.266,147945,0
2012-09-18,22.258,22.426,22.104,22.23,151703,0
2012-09-19,22.31,22.5,22.113,22.113,151241,0
2012-09-20,21.997,22.338,21.943,22.15,146475,0
2012-09-21,22.518,22.518,22.041,22.203,593332,0
2012-09-24,22.085,22.833,21.926,22.673,128471,0
2012-09-25,22.689,22.887,22.384,22.572,203834,0
2012-09-26,22.572,22.617,22.328,22.376,135092,0
2012-09-27,22.455,22.797,22.275,22.644,145023,0
2012-09-28,22.518,22.644,22.357,22.484,93642,0
2012-10-01,22.535,22.986,22.455,22.95,230944,0
2012-10-02,23.058,23.058,22.75,22.877,157772,0
2012-10-03,22.905,22.905,22.275,22.727,85422,0
2012-10-04,22.824,22.824,22.535,22.626,101318,0
2012-10-05,22.742,22.742,22.376,22.527,238421,0
2012-10-08,22.393,22.905,22.349,22.861,100273,0
2012-10-09,22.681,22.718,22.284,22.518,150061,0
2012-10-10,22.563,22.824,22.401,22.75,88771,0
2012-10-11,22.877,22.986,22.644,22.759,152438,0
2012-10-12,22.699,22.699,22.284,22.545,172952,0
2012-10-15,22.589,23.031,22.475,23.022,110002,0
2012-10-16,23.085,23.12,22.887,23.003,84273,0
2012-10-17,22.95,23.421,22.95,23.421,111389,0
2012-10-18,23.336,23.453,23.031,23.327,84263,0
2012-10-19,23.282,23.282,22.563,22.708,171922,0
2012-10-22,22.644,23.031,22.635,22.887,104989,0
2012-10-23,22.699,22.703,22.258,22.527,85416,0
2012-10-24,22.663,22.663,22.376,22.563,58253,0
2012-10-25,22.736,22.736,22.478,22.727,42955,0
2012-10-26,22.777,22.87,22.426,22.727,71616,0
2012-10-31,22.689,22.887,22.628,22.797,58856,0
2012-11-01,22.768,23.308,22.742,23.264,191952,0
2012-11-02,23.246,23.246,22.455,22.484,126383,0
2012-11-05,22.484,22.699,22.041,22.258,144099,0
2012-11-06,22.239,23.022,22.239,23.013,166073,0
2012-11-07,22.806,22.806,21.538,21.746,324768,0
2012-11-08,21.681,21.691,21.06,21.06,143572,0
2012-11-09,20.944,21.376,20.826,21.033,172475,0
2012-11-12,21.143,21.772,21.143,21.556,106240,0
2012-11-13,21.193,21.681,21.07,21.582,128896,0
2012-11-14,21.672,21.745,21.251,21.322,128073,0
2012-11-15,21.322,21.4,20.621,20.899,134779,0
2012-11-16,20.872,21.081,20.464,20.844,135778,0
2012-11-19,21.109,21.272,20.99,21.263,78842,0
2012-11-20,21.099,21.234,20.917,21.109,55851,0
2012-11-21,21.214,21.488,21.169,21.47,137624,0
2012-11-23,21.506,21.506,21.043,21.343,105530,0
2012-11-26,21.28,21.394,21.169,21.386,95246,0
2012-11-27,21.404,21.622,21.308,21.488,80130,0
2012-11-28,21.524,21.687,21.395,21.687,92063,0
2012-11-29,21.932,21.95,21.715,21.84,85081,0
2012-11-30,21.831,21.831,21.524,21.813,197046,0
2012-12-03,21.886,22.293,21.813,22.159,180167,0
2012-12-04,22.104,22.502,21.932,22.404,400420,0
2012-12-05,22.538,22.638,22.195,22.275,168973,0
2012-12-06,22.195,22.195,21.668,21.724,123033,0
2012-12-07,21.715,21.986,21.586,21.967,127974,0
2012-12-10,21.986,22.149,21.941,22.149,205759,0
2012-12-11,22.203,22.339,22.022,22.178,128382,0
2012-12-12,22.285,22.419,22.067,22.149,163918,0
2012-12-13,22.104,22.112,21.802,21.895,153016,0
2012-12-14,21.813,21.958,21.569,21.578,145052,0
2012-12-17,21.743,21.925,21.622,21.743,399704,0
2012-12-18,21.724,21.77,21.697,21.743,120842,0
2012-12-19,21.631,22.014,21.631,21.715,236072,0
2012-12-20,21.795,21.905,21.614,21.724,225808,0
2012-12-21,21.614,21.823,21.534,21.743,762588,0
2012-12-24,21.631,21.743,21.516,21.668,73630,0
2012-12-26,21.677,21.778,21.453,21.479,121573,0
2012-12-27,21.334,21.606,21.334,21.479,122157,0
2012-12-28,21.361,21.743,21.334,21.453,104894,0
2012-12-31,21.443,21.867,21.272,21.848,234379,0
2013-01-02,22.266,22.74,22.087,22.583,222687,0
2013-01-03,22.557,22.74,22.396,22.74,142057,0
2013-01-04,22.828,22.828,22.601,22.676,98829,0
2013-01-07,22.511,22.811,22.511,22.685,91303,0
2013-01-08,22.638,22.702,22.239,22.428,88204,0
2013-01-09,22.565,22.74,22.547,22.657,88851,0
2013-01-10,22.647,22.712,22.293,22.495,58725,0
2013-01-11,22.547,22.762,22.23,22.557,204119,0
2013-01-14,22.495,22.928,22.447,22.882,166111,0
2013-01-15,22.702,23.252,22.565,23.245,251206,0
2013-01-16,23.154,23.164,22.846,22.938,199939,0
2013-01-17,23.019,23.262,22.982,23.252,146769,0
2013-01-18,23.262,23.373,23.108,23.236,199822,0
2013-01-22,23.192,23.252,22.982,22.999,124845,0
2013-01-23,22.946,23.072,22.73,22.938,101170,0
2013-01-24,22.965,23.468,22.928,23.428,95858,0
2013-01-25,23.553,23.553,23.281,23.516,171789,0
2013-01-28,23.516,23.553,23.436,23.553,172112,0
2013-01-29,23.487,23.817,23.477,23.696,225566,0
2013-01-30,23.506,23.618,23.055,23.154,84655,0
2013-01-31,23.192,23.245,22.946,23.036,108508,0
2013-02-01,23.136,23.436,23.117,23.316,132229,0
2013-02-04,23.062,23.252,22.892,23.101,101756,0
2013-02-05,23.211,23.42,23.117,23.211,70329,0
2013-02-06,23.101,23.525,23.036,23.516,62505,0
2013-02-07,23.572,23.762,23.272,23.572,78449,0
2013-02-08,23.402,23.652,23.354,23.42,62115,0
2013-02-11,23.453,23.714,23.436,23.646,84696,0
2013-02-12,23.743,23.743,22.801,22.873,145456,0
2013-02-13,22.754,23.046,22.557,23.046,179527,0
2013-02-14,23.046,23.236,22.999,23.126,113419,0
2013-02-15,23.262,23.398,23.029,23.029,142940,0
2013-02-19,23.019,23.373,23,23.289,304831,0
2013-02-20,23.382,23.487,22.901,22.965,148284,0
2013-02-21,23.055,23.324,22.838,23.036,88097,0
2013-02-22,23.218,23.281,23.036,23.154,98470,0
2013-02-25,22.89,23.154,22.453,22.482,196531,0
2013-02-26,22.635,22.836,22.423,22.742,355957,0
2013-02-27,22.769,22.998,22.689,22.9,170375,0
2013-02-28,22.844,23.028,22.534,22.57,239712,0
2013-03-01,22.353,22.844,22.353,22.826,152618,0
2013-03-04,22.699,22.789,22.472,22.58,165773,0
2013-03-05,22.482,22.789,22.433,22.769,890373,0
2013-03-06,22.789,22.789,22.553,22.653,139025,0
2013-03-07,22.699,22.799,22.625,22.742,202492,0
2013-03-08,22.789,22.96,22.699,22.945,193202,0
2013-03-11,22.854,22.854,22.57,22.682,79381,0
2013-03-12,22.588,22.808,22.562,22.709,70865,0
2013-03-13,22.719,22.789,22.673,22.779,37847,0
2013-03-14,22.562,22.919,22.562,22.872,188374,0
2013-03-15,22.779,23.006,22.769,22.919,250267,0
2013-03-18,22.644,22.981,22.333,22.818,50243,0
2013-03-19,22.963,23.028,22.699,22.981,75883,0
2013-03-20,23.072,23.211,22.919,23.028,145114,0
2013-03-21,22.836,23.008,22.742,22.844,101881,0
2013-03-22,22.88,23.018,22.779,22.808,134877,0
2013-03-25,22.836,23.045,22.607,22.742,77275,0
2013-03-26,22.89,23.016,22.682,22.872,83651,0
2013-03-27,22.752,22.936,22.548,22.926,43088,0
2013-03-28,23.054,23.219,22.936,23.028,136701,0
2013-04-01,23.045,23.174,22.543,22.844,159766,0
2013-04-02,22.926,23.072,22.482,22.57,109511,0
2013-04-03,22.673,22.673,22.225,22.233,115500,0
2013-04-04,22.297,22.607,22.142,22.598,113277,0
2013-04-05,22.261,22.598,22.261,22.407,78972,0
2013-04-08,22.443,22.57,22.269,22.562,99483,0
2013-04-09,22.553,22.648,22.389,22.414,183130,0
2013-04-10,22.534,23.136,22.433,23.062,169306,0
2013-04-11,23.101,23.236,22.598,22.789,198778,0
2013-04-12,22.635,23.108,22.635,23.028,93056,0
2013-04-15,22.926,22.926,22.269,22.324,205529,0
2013-04-16,22.516,22.919,22.398,22.844,129487,0
2013-04-17,22.673,22.799,22.016,22.124,142943,0
2013-04-18,22.452,22.737,22.225,22.407,135770,0
2013-04-19,22.398,22.844,22.398,22.616,82376,0
2013-04-22,22.719,22.808,22.363,22.682,93337,0
2013-04-23,22.742,22.919,22.709,22.864,110589,0
2013-04-24,22.808,22.88,22.653,22.737,104591,0
2013-04-25,22.742,22.789,22.543,22.57,124436,0
2013-04-26,22.553,22.769,22.499,22.57,96878,0
2013-04-29,22.607,22.88,22.588,22.769,90406,0
2013-04-30,22.799,23.101,22.742,22.955,153915,0
2013-05-01,22.818,22.998,22.261,22.261,325246,0
2013-05-02,22.423,22.998,22.407,22.526,174702,0
2013-05-03,22.826,23.245,22.625,23.126,103700,0
2013-05-06,23.192,23.219,22.919,23.054,77306,0
2013-05-07,22.69,24.112,22.69,24.103,182463,0
2013-05-08,23.947,24.21,23.829,24.176,233338,0
2013-05-09,24.392,24.43,24.192,24.276,139056,0
2013-05-10,24.305,24.331,24.229,24.324,79512,0
2013-05-13,24.248,24.35,24.114,24.219,85407,0
2013-05-14,24.286,24.406,24.25,24.35,154489,0
2013-05-15,24.305,24.382,24.103,24.139,215548,0
2013-05-16,24.121,24.411,23.829,24.248,239280,0
2013-05-17,24.382,24.382,24.121,24.358,184742,0
2013-05-20,24.341,24.525,24.158,24.382,134406,0
2013-05-21,24.315,24.68,24.228,24.46,163936,0
2013-05-22,24.478,24.643,23.974,24.046,123633,0
2013-05-23,23.872,24.257,23.704,24.218,66871,0
2013-05-24,24.119,24.324,23.922,24.238,45687,0
2013-05-28,24.55,24.643,23.954,24.624,116087,0
2013-05-29,24.35,24.506,23.974,24.055,62033,0
2013-05-30,24.175,24.525,24.119,24.218,128345,0
2013-05-31,24.027,24.367,23.733,23.771,118620,0
2013-06-03,23.926,24.45,23.561,24.43,241288,0
2013-06-04,24.402,24.516,24.248,24.402,231844,0
2013-06-05,24.412,24.412,24.026,24.073,118921,0
2013-06-06,24.11,24.275,23.844,24.2,110968,0
2013-06-07,24.46,24.624,24.266,24.44,92591,0
2013-06-10,24.624,24.624,24.252,24.614,196864,0
2013-06-11,24.305,24.652,24.199,24.542,78419,0
2013-06-12,24.624,24.918,24.576,24.725,154146,0
2013-06-13,24.788,24.99,24.604,24.962,145378,0
2013-06-14,24.99,25.102,24.725,24.99,163393,0
2013-06-17,25.192,25.511,25.074,25.358,140436,0
2013-06-18,25.449,26.063,25.44,26.046,165362,0
2013-06-19,26.037,26.046,25.528,25.661,271144,0
2013-06-20,25.3,25.654,25.065,25.192,267868,0
2013-06-21,25.275,25.751,25.202,25.631,473892,0
2013-06-24,25.328,25.77,25.055,25.661,254956,0
2013-06-25,25.88,25.88,25.395,25.624,177218,0
2013-06-26,25.88,25.992,25.53,25.589,116222,0
2013-06-27,25.696,26.009,25.641,25.935,142583,0
2013-06-28,25.798,26.246,25.715,26.053,1738170,0
2013-07-01,26.164,26.412,25.99,26.046,167119,0
2013-07-02,25.961,26.467,25.908,26.294,168966,0
2013-07-03,26.063,26.419,25.908,26.403,62421,0
2013-07-05,26.807,26.807,26.365,26.613,144081,0
2013-07-08,26.613,27.072,26.514,26.916,136743,0
2013-07-09,27.082,27.239,26.933,27.146,175122,0
2013-07-10,27.054,27.477,27.054,27.33,125151,0
2013-07-11,27.514,28.052,27.459,28.043,330697,0
2013-07-12,27.953,28.141,27.707,27.89,184157,0
2013-07-15,27.861,28.091,27.77,27.935,189756,0
2013-07-16,27.881,28.052,27.813,27.935,162361,0
2013-07-17,28.027,28.282,27.813,28.027,152079,0
2013-07-18,28.018,28.178,27.953,28.155,110290,0
2013-07-19,28.137,28.219,27.907,28.191,148444,0
2013-07-22,28.035,28.447,28.035,28.338,72533,0
2013-07-23,28.347,28.511,28.238,28.357,141439,0
2013-07-24,28.386,28.493,28.018,28.265,164923,0
2013-07-25,28.146,28.649,28.112,28.569,132522,0
2013-07-26,28.318,28.769,27.98,28.732,178654,0
2013-07-29,28.622,28.849,28.366,28.475,127776,0
2013-07-30,28.667,28.774,28.357,28.559,171338,0
2013-07-31,28.578,29.337,28.429,29.026,250011,0
2013-08-01,29.211,29.795,28.819,29.262,230591,0
2013-08-02,29.127,29.366,28.815,29.327,114904,0
2013-08-05,29.347,29.53,29.117,29.309,164949,0
2013-08-06,28.429,28.952,26.587,27.304,386949,0
2013-08-07,26.164,26.734,25.136,25.733,562630,0
2013-08-08,25.678,25.788,25.055,25.597,349869,0
2013-08-09,25.377,25.669,25.267,25.468,162345,0
2013-08-12,25.259,25.661,25.23,25.597,129098,0
2013-08-13,25.477,25.99,25.307,25.57,114830,0
2013-08-14,25.631,25.636,25.387,25.597,199024,0
2013-08-15,25.221,25.503,25.102,25.468,239957,0
2013-08-16,25.328,25.88,25.083,25.449,223713,0
2013-08-19,25.485,25.983,25.006,25.044,111281,0
2013-08-20,25.274,25.551,24.959,25.387,115700,0
2013-08-21,25.22,25.318,24.897,24.978,135746,0
2013-08-22,25.091,25.688,25.091,25.18,139706,0
2013-08-23,25.19,25.19,24.968,25.063,101932,0
2013-08-26,25.053,25.21,24.73,24.859,161894,0
2013-08-27,24.638,24.85,24.538,24.538,171958,0
2013-08-28,24.49,24.94,24.49,24.766,134758,0
2013-08-29,24.794,25.134,24.645,24.932,98179,0
2013-08-30,24.859,25.035,24.473,24.812,168666,0
2013-09-03,25.19,25.19,24.552,24.959,132244,0
2013-09-04,24.924,25.531,24.775,25.274,168529,0
2013-09-05,25.327,25.44,24.95,25.153,118215,0
2013-09-06,25.291,25.597,24.609,25.274,118954,0
2013-09-09,25.337,25.873,25.274,25.864,158435,0
2013-09-10,25.993,26.241,25.864,26.048,103385,0
2013-09-11,25.956,26.473,25.809,26.454,198796,0
2013-09-12,26.482,26.712,26.057,26.131,143511,0
2013-09-13,26.224,26.64,25.838,26.123,199875,0
2013-09-16,26.327,26.492,26.113,26.482,136264,0
2013-09-17,26.482,26.732,26.251,26.482,155325,0
2013-09-18,26.502,27.258,26.179,27.009,219298,0
2013-09-19,27.009,27.281,26.871,27.082,164406,0
2013-09-20,27.102,27.332,26.841,26.915,318040,0
2013-09-23,26.823,27.072,26.649,26.989,127216,0
2013-09-24,26.971,27.267,26.787,26.905,143997,0
2013-09-25,26.878,27.182,26.424,26.464,298349,0
2013-09-26,26.547,26.665,26.205,26.547,201758,0
2013-09-27,26.336,26.806,26.336,26.694,168690,0
2013-09-30,26.434,26.684,26.26,26.592,243494,0
2013-10-01,26.529,26.694,26.169,26.576,172375,0
2013-10-02,26.409,26.576,26.131,26.189,200696,0
2013-10-03,26.205,26.361,25.734,26.131,340761,0
2013-10-04,26.095,26.694,26.048,26.482,112193,0
2013-10-07,26.241,26.954,26.241,26.492,164040,0
2013-10-08,26.444,26.684,26.189,26.251,140286,0
2013-10-09,26.361,26.576,26.14,26.434,136600,0
2013-10-10,26.702,26.999,26.556,26.759,125109,0
2013-10-11,26.61,27.286,26.547,27.276,161317,0
2013-10-14,27.082,27.286,26.851,27.063,244251,0
2013-10-15,27.036,27.21,26.832,26.935,111448,0
2013-10-16,27.201,27.201,26.841,26.999,114049,0
2013-10-17,26.963,27.49,26.925,27.414,246964,0
2013-10-18,27.664,27.673,27.173,27.365,228750,0
2013-10-21,27.442,27.517,27.063,27.156,174111,0
2013-10-22,27.201,27.384,27.136,27.276,160445,0
2013-10-23,27.146,27.442,27.146,27.276,120230,0
2013-10-24,27.276,27.451,27.127,27.357,127850,0
2013-10-25,27.497,27.497,27.164,27.305,77731,0
2013-10-28,27.054,27.719,27.054,27.673,178988,0
2013-10-29,27.692,28.033,27.543,28.023,81851,0
2013-10-30,28.087,28.153,27.838,27.976,87922,0
2013-10-31,28.125,28.134,27.654,27.673,176209,0
2013-11-01,27.57,27.986,27.045,27.164,263227,0
2013-11-04,27.305,27.543,26.999,27.414,151454,0
2013-11-05,27.276,27.587,27.092,27.423,73177,0
2013-11-06,27.645,27.645,27.276,27.451,70571,0
2013-11-07,27.305,27.507,24.784,24.915,294493,0
2013-11-08,24.657,26.057,24.657,25.59,236014,0
2013-11-11,25.57,26.048,25.099,25.21,145598,0
2013-11-12,25.2,25.625,25.063,25.597,83912,0
2013-11-13,25.422,25.616,24.997,25.607,144839,0
2013-11-14,25.531,25.708,25.2,25.478,137240,0
2013-11-15,25.478,25.478,24.938,25.274,176660,0
2013-11-18,25.151,25.84,25.151,25.811,202095,0
2013-11-19,25.866,25.912,25.307,25.432,98299,0
2013-11-20,25.521,25.663,25.299,25.376,68140,0
2013-11-21,25.511,26.117,25.511,26.006,135808,0
2013-11-22,26.09,26.377,25.773,26.061,157794,0
2013-11-25,26.127,26.274,25.745,26.026,67905,0
2013-11-26,25.996,26.71,25.866,26.498,107029,0
2013-11-27,26.573,26.894,26.332,26.813,93059,0
2013-11-29,26.999,27.307,26.673,26.729,79350,0
2013-12-02,26.767,26.962,26.109,26.191,72217,0
2013-12-03,25.84,26.332,25.84,25.986,215570,0
2013-12-04,25.921,26.134,25.346,25.653,202095,0
2013-12-05,25.581,25.967,25.432,25.941,115222,0
2013-12-06,26.117,26.469,26.09,26.144,104119,0
2013-12-09,26.163,26.421,25.95,26.367,150793,0
2013-12-10,26.08,26.264,25.68,25.736,188085,0
2013-12-11,25.754,25.801,25.376,25.653,110697,0
2013-12-12,25.608,25.608,25.088,25.106,101640,0
2013-12-13,25.208,25.422,25.032,25.142,98084,0
2013-12-16,25.307,25.912,25.179,25.849,86443,0
2013-12-17,25.764,26.44,25.356,25.626,79438,0
2013-12-18,25.699,26.304,25.531,26.264,130950,0
2013-12-19,26.219,26.219,25.783,25.801,63808,0
2013-12-20,25.931,26.21,25.728,25.996,444464,0
2013-12-23,26.191,26.673,25.931,26.673,143353,0
2013-12-24,26.729,26.869,26.498,26.573,42154,0
2013-12-26,26.673,26.729,25.449,26.607,183878,0
2013-12-27,26.72,26.841,26.386,26.767,70898,0
2013-12-30,26.673,26.878,26.581,26.682,60689,0
2013-12-31,26.767,26.869,26.536,26.59,145725,0
2014-01-02,26.44,26.617,25.728,25.967,102652,0
2014-01-03,25.996,26.405,25.783,26.386,125664,0
2014-01-06,26.59,26.647,26.246,26.255,226886,0
2014-01-07,26.43,26.72,26.274,26.508,124383,0
2014-01-08,26.405,26.469,25.551,25.977,144541,0
2014-01-09,25.996,25.996,25.449,25.653,108323,0
2014-01-10,25.699,25.996,25.366,25.468,168900,0
2014-01-13,25.307,25.511,24.975,25.106,146909,0
2014-01-14,25.265,25.736,25.097,25.653,124059,0
2014-01-15,25.643,25.959,25.561,25.709,119537,0
2014-01-16,25.754,25.967,25.68,25.959,66718,0
2014-01-17,25.793,26.191,25.718,26.191,149712,0
2014-01-21,26.304,26.414,26.006,26.134,189273,0
2014-01-22,26.201,26.267,26.08,26.191,54190,0
2014-01-23,26.21,26.21,25.88,26.026,75353,0
2014-01-24,25.793,25.821,25.171,25.317,144972,0
2014-01-27,25.394,25.432,24.916,25.032,142675,0
2014-01-28,25.142,25.317,24.947,25.228,162107,0
2014-01-29,24.947,25.142,24.68,24.911,234431,0
2014-01-30,25.188,25.643,25.069,25.299,124447,0
2014-01-31,24.79,25.59,24.613,24.78,122766,0
2014-02-03,25.06,25.06,23.666,23.835,156090,0
2014-02-04,23.89,24.086,23.586,23.761,144863,0
2014-02-05,23.95,24.375,23.508,23.807,238293,0
2014-02-06,23.872,24.327,23.781,24.038,191819,0
2014-02-07,23.965,25.598,23.828,23.984,260677,0
2014-02-10,24.204,24.204,23.159,23.454,505726,0
2014-02-11,23.381,24.104,23.332,23.993,366433,0
2014-02-12,23.955,24.337,23.955,24.17,147618,0
2014-02-13,24.058,24.79,24.028,24.725,130770,0
2014-02-14,24.761,24.875,24.37,24.817,101698,0
2014-02-18,25.013,25.088,24.743,24.875,124037,0
2014-02-19,24.734,25.151,24.437,24.457,193315,0
2014-02-20,24.566,25.003,24.408,24.866,177271,0
2014-02-21,24.994,25.114,24.716,24.79,182085,0
2014-02-24,24.912,25.024,24.651,24.886,151836,0
2014-02-25,24.817,24.93,24.526,24.539,124041,0
2014-02-26,24.602,24.78,24.334,24.78,342243,0
2014-02-27,24.67,25.31,24.67,25.293,224170,0
2014-02-28,25.36,25.621,25.099,25.285,166237,0
2014-03-03,25.201,25.33,24.856,25.201,99219,0
2014-03-04,25.536,26.116,25.398,25.808,335900,0
2014-03-05,25.705,26.185,25.436,25.928,170539,0
2014-03-06,26.069,26.227,25.705,25.91,100789,0
2014-03-07,25.91,26.107,25.732,25.975,74766,0
2014-03-10,25.863,26.114,25.639,25.855,73266,0
2014-03-11,25.901,25.91,25.398,25.48,89823,0
2014-03-12,25.526,25.872,25.389,25.827,127761,0
2014-03-13,25.984,25.994,25.285,25.36,84205,0
2014-03-14,25.221,25.799,25.221,25.667,89484,0
2014-03-17,25.751,25.948,25.63,25.714,100013,0
2014-03-18,25.779,26.2,25.621,26.024,116365,0
2014-03-19,25.948,26.143,25.417,25.612,99659,0
2014-03-20,25.576,25.863,25.506,25.732,68193,0
2014-03-21,25.863,26.024,25.526,25.612,207931,0
2014-03-24,25.402,25.71,25.285,25.453,169158,0
2014-03-25,25.612,25.76,25.35,25.426,122742,0
2014-03-26,25.285,25.799,25.276,25.48,217495,0
2014-03-27,25.506,25.676,25.3,25.546,109508,0
2014-03-28,25.498,26.033,25.498,25.837,153557,0
2014-03-31,25.938,26.451,25.742,26.313,177437,0
2014-04-01,26.284,26.451,25.965,26.386,171250,0
2014-04-02,26.48,26.6,26.264,26.554,102751,0
2014-04-03,26.332,26.554,26.033,26.332,119962,0
2014-04-04,26.2,26.554,25.32,25.35,172858,0
2014-04-07,25.462,25.714,25.211,25.526,211528,0
2014-04-08,25.566,25.882,25.489,25.705,113034,0
2014-04-09,25.808,25.919,25.566,25.892,117876,0
2014-04-10,25.799,26.134,25.052,25.181,158559,0
2014-04-11,25.014,25.181,24.903,25.108,124454,0
2014-04-14,25.259,25.34,25.062,25.259,139799,0
2014-04-15,25.276,25.3,24.876,25.201,174692,0
2014-04-16,25.31,25.872,24.93,25.837,120186,0
2014-04-17,25.714,25.76,25.566,25.621,75337,0
2014-04-21,25.621,25.654,25.489,25.586,47521,0
2014-04-22,25.649,25.659,25.443,25.546,86201,0
2014-04-23,25.576,25.705,25.31,25.32,89143,0
2014-04-24,25.462,25.462,24.958,25.043,128121,0
2014-04-25,24.876,25.249,24.808,24.912,167625,0
2014-04-28,25.014,25.108,24.555,24.995,169954,0
2014-04-29,25.163,25.24,24.921,24.995,163454,0
2014-04-30,24.836,24.966,24.602,24.79,160492,0
2014-05-01,24.67,25.014,24.128,24.78,341725,0
2014-05-02,24.856,25.172,24.431,25.043,136357,0
2014-05-05,24.856,25.024,24.512,24.743,104029,0
2014-05-06,24.592,24.866,24.175,24.239,210979,0
2014-05-07,24.465,25.32,24.287,25.259,277068,0
2014-05-08,25.163,25.621,24.866,25.09,163601,0
2014-05-09,24.8,24.939,24.219,24.771,188318,0
2014-05-12,25.043,25.436,24.8,25.32,219330,0
2014-05-13,25.32,25.478,25.004,25.043,221541,0
2014-05-14,24.886,25.09,24.249,24.258,209294,0
2014-05-15,24.043,24.182,23.705,23.941,185203,0
2014-05-16,23.875,24.307,23.772,24.297,179930,0
2014-05-19,24.175,24.492,24.175,24.445,171250,0
2014-05-20,24.465,24.502,23.89,24.03,219704,0
2014-05-21,24.05,24.367,23.986,24.316,219808,0
2014-05-22,24.475,24.801,24.276,24.623,238633,0
2014-05-23,24.7,24.951,24.666,24.932,159287,0
2014-05-27,24.979,25.366,24.801,25.366,263302,0
2014-05-28,25.148,25.316,24.829,24.829,171849,0
2014-05-29,25.037,26.098,24.892,25.862,356541,0
2014-05-30,25.919,26.296,25.469,25.523,245641,0
2014-06-02,25.593,25.919,25.254,25.533,265972,0
2014-06-03,25.272,25.523,25.263,25.366,161476,0
2014-06-04,25.139,25.513,25.139,25.486,165764,0
2014-06-05,25.422,25.948,25.216,25.846,187120,0
2014-06-06,25.984,26.108,25.788,25.891,141389,0
2014-06-09,25.836,26.024,25.674,25.798,145595,0
2014-06-10,25.75,25.891,25.486,25.543,123840,0
2014-06-11,25.469,25.713,25.235,25.478,157525,0
2014-06-12,25.413,25.533,25.222,25.513,122233,0
2014-06-13,25.563,25.665,25.263,25.563,127927,0
2014-06-16,25.513,25.557,25.163,25.496,155019,0
2014-06-17,25.496,25.632,25.341,25.486,225208,0
2014-06-18,25.168,25.759,25.139,25.74,679244,0
2014-06-19,25.826,25.881,25.306,25.413,218747,0
2014-06-20,25.496,25.496,25.206,25.244,320652,0
2014-06-23,25.168,25.316,24.81,24.849,295996,0
2014-06-24,24.718,25.037,24.652,24.753,283530,0
2014-06-25,24.566,25.052,24.522,24.951,265027,0
2014-06-26,24.915,24.915,24.199,24.425,267486,0
2014-06-27,24.248,24.879,24.173,24.801,792071,0
2014-06-30,24.879,24.924,24.512,24.849,179581,0
2014-07-01,25.008,25.722,24.859,25.523,245745,0
2014-07-02,25.413,25.74,25.158,25.263,222871,0
2014-07-03,25.386,25.513,25.336,25.441,58042,0
2014-07-07,25.326,25.413,25.254,25.272,126050,0
2014-07-08,25.206,25.366,25.084,25.326,183377,0
2014-07-09,25.478,25.862,25.422,25.826,322383,0
2014-07-10,25.543,25.665,25.306,25.573,205432,0
2014-07-11,25.469,25.75,25.341,25.657,148076,0
2014-07-14,25.881,26.024,25.637,25.948,178378,0
2014-07-15,25.862,25.901,25.177,25.394,371401,0
2014-07-16,25.543,25.563,25.075,25.177,79490,0
2014-07-17,24.932,25.164,24.522,24.671,194975,0
2014-07-18,24.906,25.084,24.639,25.037,155866,0
2014-07-21,24.718,24.889,24.566,24.753,97792,0
2014-07-22,24.889,24.897,24.71,24.839,97716,0
2014-07-23,24.869,24.897,24.623,24.727,88460,0
2014-07-24,24.81,24.901,24.396,24.556,135934,0
2014-07-25,24.343,24.753,24.165,24.483,161156,0
2014-07-28,24.492,24.532,24.165,24.257,81062,0
2014-07-29,24.343,24.441,24.126,24.199,102633,0
2014-07-30,24.276,24.396,23.682,23.807,111319,0
2014-07-31,23.543,23.71,23.27,23.297,196705,0
2014-08-01,23.466,23.474,23.169,23.385,118160,0
2014-08-04,23.415,23.533,23.27,23.459,119374,0
2014-08-05,23.385,23.853,23.28,23.533,101502,0
2014-08-06,23.504,23.955,23.504,23.899,119013,0
2014-08-07,23.918,24.643,23.918,24.377,185513,0
2014-08-08,24.286,24.613,23.795,24.548,276509,0
2014-08-11,24.603,25.647,24.487,25.366,276408,0
2014-08-12,25.226,25.519,24.889,25.065,126880,0
2014-08-13,25.177,25.356,24.96,25.112,87999,0
2014-08-14,25.056,25.35,25.056,25.206,76205,0
2014-08-15,25.469,25.553,24.819,25.129,149795,0
2014-08-18,25.413,25.478,25.186,25.356,121538,0
2014-08-19,25.413,25.498,25.225,25.298,95473,0
2014-08-20,25.167,25.742,25.073,25.594,195023,0
2014-08-21,25.534,25.768,25.465,25.497,130474,0
2014-08-22,25.432,25.734,25.413,25.497,105492,0
2014-08-25,25.054,25.714,25.054,25.594,145098,0
2014-08-26,25.639,25.932,25.639,25.81,135224,0
2014-08-27,25.857,25.924,25.705,25.752,53135,0
2014-08-28,25.574,25.904,25.376,25.772,116002,0
2014-08-29,25.772,25.865,25.539,25.752,90127,0
2014-09-02,25.884,26.178,25.695,26.008,143707,0
2014-09-03,26.168,26.33,25.884,26.008,163710,0
2014-09-04,25.82,26.168,25.82,25.913,82240,0
2014-09-05,25.791,26.112,25.762,26.008,128926,0
2014-09-08,25.904,26.441,25.904,26.32,156863,0
2014-09-09,26.357,26.47,26.103,26.441,222903,0
2014-09-10,26.348,26.519,26.194,26.48,125814,0
2014-09-11,26.33,26.598,26.233,26.538,69088,0
2014-09-12,26.547,26.547,26.112,26.282,115766,0
2014-09-15,26.292,26.292,25.922,26.168,124846,0
2014-09-16,26.188,26.366,26.103,26.252,102197,0
2014-09-17,26.178,26.405,26.103,26.302,90269,0
2014-09-18,26.32,26.593,26.257,26.538,103146,0
2014-09-19,26.585,26.664,26.054,26.13,490024,0
2014-09-22,25.96,26.008,25.742,25.922,106845,0
2014-09-23,25.865,25.96,25.621,25.742,167467,0
2014-09-24,25.848,26.028,25.659,25.904,67138,0
2014-09-25,25.791,25.791,25.234,25.326,98575,0
2014-09-26,25.413,25.413,25.128,25.271,248741,0
2014-09-29,25.036,25.413,25.036,25.394,82953,0
2014-09-30,25.394,25.497,25.006,25.036,201823,0
2014-10-01,25.036,25.036,24.478,24.579,215934,0
2014-10-02,24.517,24.788,24.39,24.75,200387,0
2014-10-03,24.894,25.101,24.732,24.876,144913,0
2014-10-06,24.886,24.93,24.598,24.826,108992,0
2014-10-07,24.638,25.356,24.469,24.497,123636,0
2014-10-08,24.648,25.138,24.371,25.082,106152,0
2014-10-09,25.092,25.282,24.57,24.588,134452,0
2014-10-10,24.439,25.118,24.439,24.638,109716,0
2014-10-13,24.579,25.564,24.487,25.376,218746,0
2014-10-14,25.705,26.037,25.522,25.82,213595,0
2014-10-15,25.752,26.084,25.28,25.913,166840,0
2014-10-16,25.82,26.093,25.594,25.621,154986,0
2014-10-17,26.008,26.008,25.29,25.574,157803,0
2014-10-20,25.451,26.008,25.276,25.998,102647,0
2014-10-21,26.103,26.252,25.932,26.178,108208,0
2014-10-22,26.168,26.206,25.752,25.772,90253,0
2014-10-23,25.932,26.139,25.772,25.988,82086,0
2014-10-24,26.064,26.233,25.81,26.188,103034,0
2014-10-27,26.008,26.366,25.998,26.339,92907,0
2014-10-28,26.366,27.265,26.348,27.227,196525,0
2014-10-29,27.16,27.443,26.83,27.113,170180,0
2014-10-30,27.105,27.775,27.105,27.681,141426,0
2014-10-31,27.801,28.228,27.691,28.143,250750,0
2014-11-03,28.124,28.18,27.662,27.765,152519,0
2014-11-04,27,27.727,25.81,26.262,384053,0
2014-11-05,26.914,28.292,26.914,28.153,347574,0
2014-11-06,28.312,28.661,28.171,28.569,285160,0
2014-11-07,28.331,28.465,27.746,28.238,211859,0
2014-11-10,28.292,28.728,27.982,28.719,182229,0
2014-11-11,28.728,28.728,28.076,28.321,158967,0
2014-11-12,28.445,28.482,28.162,28.341,142994,0
2014-11-13,28.321,28.559,28.18,28.341,116104,0
2014-11-14,28.283,28.416,28.028,28.094,96796,0
2014-11-17,28.133,28.381,28.009,28.133,122780,0
2014-11-18,28.198,28.465,27.943,28.227,101329,0
2014-11-19,28.189,28.237,27.837,28.133,87423,0
2014-11-20,28.198,28.266,27.716,28.171,130744,0
2014-11-21,28.52,28.52,28.161,28.218,81453,0
2014-11-24,28.381,28.826,28.347,28.826,119485,0
2014-11-25,28.861,28.861,28.54,28.702,101417,0
2014-11-26,28.768,28.871,28.625,28.74,160731,0
2014-11-28,28.768,29.442,28.663,28.759,108187,0
2014-12-01,28.75,28.891,28.398,28.493,165974,0
2014-12-02,28.465,28.798,28.465,28.778,163112,0
2014-12-03,28.75,28.968,28.654,28.74,166497,0
2014-12-04,28.808,28.808,28.331,28.493,141923,0
2014-12-05,28.456,28.94,28.426,28.645,167758,0
2014-12-08,28.852,28.933,28.227,28.381,126692,0
2014-12-09,28.094,29.025,28.094,28.978,205937,0
2014-12-10,28.845,28.852,28.39,28.483,190956,0
2014-12-11,28.625,28.988,28.625,28.817,208977,0
2014-12-12,28.997,28.997,27.817,27.952,185678,0
2014-12-15,28.171,28.53,27.496,27.579,172462,0
2014-12-16,27.526,28.103,27.325,27.571,302951,0
2014-12-17,27.579,28.302,27.325,28.055,304630,0
2014-12-18,28.416,28.416,27.97,28.142,308474,0
2014-12-19,27.933,28.171,27.697,27.752,1313808,0
2014-12-22,27.847,28.465,27.847,28.465,334712,0
2014-12-23,28.625,29.052,28.55,28.988,152456,0
2014-12-24,28.978,29.17,28.845,29.08,79646,0
2014-12-26,29.224,29.547,29.224,29.414,141674,0
2014-12-29,29.442,29.557,29.197,29.471,109728,0
2014-12-30,29.423,29.68,29.309,29.432,91804,0
2014-12-31,29.49,29.68,28.988,29.017,136572,0
2015-01-02,29.12,29.291,28.39,28.465,169050,0
2015-01-05,28.161,28.721,28.065,28.321,179191,0
2015-01-06,28.381,28.57,27.798,28.085,156758,0
2015-01-07,28.075,28.465,28.075,28.302,117603,0
2015-01-08,28.617,29.22,28.347,28.911,154887,0
2015-01-09,28.826,28.845,28.381,28.381,100736,0
2015-01-12,28.381,28.381,27.933,27.961,97846,0
2015-01-13,28.247,28.901,27.866,28.39,176372,0
2015-01-14,28.142,28.465,28.019,28.302,111368,0
2015-01-15,28.321,28.406,27.97,28.171,147686,0
2015-01-16,28.065,28.788,28.065,28.75,108680,0
2015-01-20,28.808,28.808,28.189,28.645,203188,0
2015-01-21,28.426,28.711,28.142,28.371,219764,0
2015-01-22,28.381,29.095,28.133,29.08,132600,0
2015-01-23,29.149,29.197,28.75,28.836,101340,0
2015-01-26,28.959,29.271,28.55,29.233,236318,0
2015-01-27,28.808,29.062,28.599,28.768,124088,0
2015-01-28,28.997,28.997,28.171,28.302,98366,0
2015-01-29,28.55,28.702,28.045,28.654,110943,0
2015-01-30,28.381,28.511,27.535,27.628,212091,0
2015-02-02,27.628,28.361,27.39,28.361,139185,0
2015-02-03,28.381,29.08,28.371,29.052,152241,0
2015-02-04,28.891,29.251,28.55,28.599,175276,0
2015-02-05,28.75,29.007,28.446,28.959,122520,0
2015-02-06,28.988,29.328,28.75,29.034,149329,0
2015-02-09,28.959,29.062,28.331,28.406,89239,0
2015-02-10,28.673,28.95,28.123,28.54,112183,0
2015-02-11,28.589,28.759,28.39,28.682,119420,0
2015-02-12,28.836,29.48,28.778,29.414,160107,0
2015-02-13,29.338,29.338,28.861,29.178,210845,0
2015-02-17,29.017,29.318,28.721,28.94,139974,0
2015-02-18,28.817,29.538,28.817,29.338,522465,0
2015-02-19,29.388,29.48,29.11,29.149,101190,0
2015-02-20,29.216,29.301,28.692,29.224,137345,0
2015-02-23,28.938,29.159,28.766,29.119,133653,0
2015-02-24,29.119,29.251,28.796,29.129,106826,0
2015-02-25,29.034,29.291,28.878,29.261,189261,0
2015-02-26,29.159,29.569,29.006,29.433,153188,0
2015-02-27,29.168,29.644,29.159,29.453,151286,0
2015-03-02,29.369,29.741,29.369,29.616,145065,0
2015-03-03,29.511,29.692,29.415,29.625,179633,0
2015-03-04,29.424,29.511,28.614,28.689,184555,0
2015-03-05,28.689,28.869,28.316,28.67,126005,0
2015-03-06,28.395,28.632,28.039,28.212,147580,0
2015-03-09,28.212,28.536,27.936,28.462,138676,0
2015-03-10,28.326,28.402,27.917,28.117,126109,0
2015-03-11,28.049,28.089,27.517,28.049,179001,0
2015-03-12,28.297,28.796,28.002,28.776,145065,0
2015-03-13,28.642,28.699,28.183,28.623,111760,0
2015-03-16,28.689,28.869,28.422,28.632,96466,0
2015-03-17,28.642,28.879,28.471,28.796,143810,0
2015-03-18,28.938,29.251,28.489,29.233,185183,0
2015-03-19,29.149,29.216,28.651,28.958,145799,0
2015-03-20,29.159,29.521,28.919,29.443,591683,0
2015-03-23,29.291,29.864,29.291,29.786,220376,0
2015-03-24,29.653,29.874,29.569,29.759,137316,0
2015-03-25,29.951,30.409,29.587,29.751,223832,0
2015-03-26,29.731,29.968,29.359,29.596,163606,0
2015-03-27,29.309,30.399,29.271,30.369,218282,0
2015-03-30,30.409,30.858,30.036,30.667,230010,0
2015-03-31,30.629,30.658,30.285,30.514,201103,0
2015-04-01,30.429,30.79,30.217,30.77,186437,0
2015-04-02,30.848,31.344,30.704,30.932,201731,0
2015-04-06,31.095,31.44,30.829,30.922,123279,0
2015-04-07,30.981,30.981,30.494,30.514,144376,0
2015-04-08,30.389,30.809,30.313,30.629,153237,0
2015-04-09,30.848,30.868,30.026,30.399,129483,0
2015-04-10,30.589,30.639,30.207,30.419,101076,0
2015-04-13,30.379,30.514,30.131,30.256,82536,0
2015-04-14,30.256,30.484,29.893,30.121,189686,0
2015-04-15,30.169,30.465,30.016,30.026,140795,0
2015-04-16,30.055,30.447,29.96,30.207,115980,0
2015-04-17,29.941,30.016,29.433,29.569,103590,0
2015-04-20,29.712,30.036,29.559,29.751,107226,0
2015-04-21,29.786,30.032,29.596,29.978,138806,0
2015-04-22,29.912,29.912,29.349,29.578,77841,0
2015-04-23,29.424,29.578,29.159,29.501,109980,0
2015-04-24,29.397,29.653,29.301,29.539,138928,0
2015-04-27,29.731,29.731,29.233,29.491,120244,0
2015-04-28,29.491,29.874,29.261,29.721,118635,0
2015-04-29,29.712,29.712,28.977,29.041,135325,0
2015-04-30,28.899,29.301,28.183,28.193,183402,0
2015-05-01,28.232,28.67,27.936,28.326,129355,0
2015-05-04,28.278,28.747,28.278,28.412,141402,0
2015-05-05,28.287,28.479,27.917,28.146,117625,0
2015-05-06,28.137,28.386,27.879,28.376,129530,0
2015-05-07,28.202,28.386,27.917,28.316,138281,0
2015-05-08,28.699,29.692,28.021,28.412,151560,0
2015-05-11,28.287,28.642,28.107,28.297,157847,0
2015-05-12,28.174,28.326,27.669,28.107,113541,0
2015-05-13,28.117,28.395,27.735,27.869,112178,0
2015-05-14,27.945,28.737,27.945,28.67,137211,0
2015-05-15,28.699,28.699,28.232,28.316,132435,0
2015-05-18,28.356,29.079,28.156,28.766,163801,0
2015-05-19,28.988,28.988,28.44,28.757,75685,0
2015-05-20,28.88,29.091,28.796,28.85,100643,0
2015-05-21,28.86,29.017,28.613,28.949,141067,0
2015-05-22,28.949,29.141,28.631,28.669,171176,0
2015-05-26,28.497,28.6,28.133,28.258,136326,0
2015-05-27,28.258,28.843,28.258,28.824,128773,0
2015-05-28,28.786,28.978,28.651,28.978,162817,0
2015-05-29,28.91,29.274,28.43,28.669,144192,0
2015-06-01,28.988,29.583,28.988,29.264,322890,0
2015-06-02,29.131,29.447,28.949,29.141,423169,0
2015-06-03,29.161,29.447,29.053,29.121,208683,0
2015-06-04,28.9,29.034,28.478,28.605,125546,0
2015-06-05,28.605,28.766,28.393,28.757,135544,0
2015-06-08,28.631,29.19,28.585,28.978,148674,0
2015-06-09,28.978,29.332,28.88,29.151,132872,0
2015-06-10,29.294,29.782,29.274,29.687,211898,0
2015-06-11,29.707,29.817,29.505,29.726,141577,0
2015-06-12,29.678,29.782,29.525,29.658,107729,0
2015-06-15,29.322,29.437,28.324,29.294,447267,0
2015-06-16,29.209,29.928,29.209,29.889,142628,0
2015-06-17,30.052,30.225,29.802,29.822,103455,0
2015-06-18,29.948,30.446,29.908,30.263,316618,0
2015-06-19,30.368,30.704,30.139,30.514,291719,0
2015-06-22,30.714,31.358,30.619,31.137,272236,0
2015-06-23,31.032,31.445,30.944,31.445,165932,0
2015-06-24,31.445,31.55,31.061,31.243,206914,0
2015-06-25,31.233,31.654,31.204,31.492,140546,0
2015-06-26,31.627,31.712,31.358,31.683,301720,0
2015-06-29,31.453,31.654,31.012,31.022,165135,0
2015-06-30,31.194,31.425,30.714,30.973,223795,0
2015-07-01,31.263,31.271,30.83,31.175,237647,0
2015-07-02,31.243,31.28,30.83,31.147,120542,0
2015-07-06,30.973,31.243,30.714,31.061,146381,0
2015-07-07,31.002,31.253,30.762,31.098,220871,0
2015-07-08,30.934,31.309,30.659,31.08,239002,0
2015-07-09,31.51,31.51,30.83,30.888,152943,0
2015-07-10,31.263,31.664,30.916,31.175,130024,0
2015-07-13,31.29,31.608,31.147,31.435,85118,0
2015-07-14,31.608,31.722,31.492,31.674,80819,0
2015-07-15,31.674,31.731,31.233,31.5,95704,0
2015-07-16,31.731,31.905,31.589,31.674,236813,0
2015-07-17,31.462,31.712,31.204,31.425,92724,0
2015-07-20,31.445,31.453,31.032,31.338,159508,0
2015-07-21,31.263,31.445,30.82,30.88,147214,0
2015-07-22,30.695,31.108,30.695,30.924,76680,0
2015-07-23,30.897,31.002,30.55,30.695,117937,0
2015-07-24,30.589,30.677,30.244,30.378,139712,0
2015-07-27,30.206,30.579,30.062,30.484,108666,0
2015-07-28,30.54,30.897,30.206,30.888,112417,0
2015-07-29,30.801,31.041,30.781,30.82,86682,0
2015-07-30,30.677,31.28,30.677,31.184,81786,0
2015-07-31,31.204,31.482,31.088,31.214,122938,0
2015-08-03,31.147,31.445,30.973,31.243,138119,0
2015-08-04,31.319,31.599,31.319,31.425,113562,0
2015-08-05,31.54,31.905,31.482,31.654,221811,0
2015-08-06,31.771,31.771,31.29,31.54,159590,0
2015-08-07,31.329,31.693,31.041,31.589,115958,0
2015-08-10,31.791,31.866,31.156,31.348,178678,0
2015-08-11,31.913,32.942,31.54,32.357,704101,0
2015-08-12,32.289,32.577,32.097,32.202,275152,0
2015-08-13,32.221,32.711,32.221,32.318,313077,0
2015-08-14,32.184,32.894,32.184,32.875,131065,0
2015-08-17,32.673,33.642,32.673,33.47,361211,0
2015-08-18,33.47,33.662,33.288,33.381,177323,0
2015-08-19,33.142,33.509,33.114,33.124,185866,0
2015-08-20,32.826,33.21,32.577,33.048,217331,0
2015-08-21,32.622,33.142,32.575,32.902,362852,0
2015-08-24,32.517,32.739,31.023,32.285,389043,0
2015-08-25,33.133,33.133,32.016,32.102,309028,0
2015-08-26,32.651,32.758,31.918,32.566,202011,0
2015-08-27,32.69,33.191,32.122,32.382,276467,0
2015-08-28,32.17,32.776,32.17,32.594,187180,0
2015-08-31,32.354,32.835,32.354,32.566,160944,0
2015-09-01,32.072,32.4,31.84,32.007,238203,0
2015-09-02,32.364,32.95,32.364,32.912,206678,0
2015-09-03,33.008,33.423,32.922,32.969,146218,0
2015-09-04,32.584,32.988,32.584,32.719,92087,0
2015-09-08,33.124,33.576,32.854,33.289,216321,0
2015-09-09,33.51,33.51,32.651,32.68,210928,0
2015-09-10,32.556,33.008,32.408,32.709,112725,0
2015-09-11,32.517,33.124,32.517,32.998,100591,0
2015-09-14,33.018,33.22,32.749,32.758,149122,0
2015-09-15,32.825,33.124,32.709,32.912,230680,0
2015-09-16,33.038,33.625,33.038,33.519,126724,0
2015-09-17,33.519,34.136,33.433,33.693,147056,0
2015-09-18,33.289,33.77,32.998,33.462,447573,0
2015-09-21,33.732,33.972,33.433,33.905,174528,0
2015-09-22,33.847,33.905,33.576,33.77,208439,0
2015-09-23,33.77,34.004,33.482,33.79,289028,0
2015-09-24,33.576,34.214,33.568,34.107,286199,0
2015-09-25,34.234,34.696,34.077,34.484,423513,0
2015-09-28,33.837,33.837,32.594,32.941,307654,0
2015-09-29,33.008,33.008,32.122,32.217,197965,0
2015-09-30,32.507,32.729,32.092,32.527,251059,0
2015-10-01,32.584,32.749,31.958,32.41,201803,0
2015-10-02,32.15,32.709,31.977,32.69,134708,0
2015-10-05,32.988,33.684,32.854,33.665,243830,0
2015-10-06,33.568,33.895,33.26,33.586,268481,0
2015-10-07,33.702,34.002,33.383,33.972,293060,0
2015-10-08,33.905,34.204,33.741,34.041,296793,0
2015-10-09,34.156,35.052,34.002,34.888,170071,0
2015-10-12,34.764,35.037,34.614,34.966,113168,0
2015-10-13,35.013,35.362,34.591,34.6,258526,0
2015-10-14,34.609,34.783,34.022,34.107,202217,0
2015-10-15,34.299,34.454,33.309,33.615,1051322,0
2015-10-16,33.732,34.271,33.625,34.244,227312,0
2015-10-19,34.195,34.309,33.964,34.271,95656,0
2015-10-20,34.271,34.28,33.741,33.905,169964,0
2015-10-21,33.924,34.319,33.809,33.895,155655,0
2015-10-22,34.087,35.188,33.914,35.12,209269,0
2015-10-23,35.196,35.254,34.716,35.196,366687,0
2015-10-26,35.13,35.216,34.948,35.12,186869,0
2015-10-27,35.033,35.196,34.609,34.793,197447,0
2015-10-28,33.702,34.397,30.859,32.063,3318641,0
2015-10-29,32.786,34.898,32.517,34.512,2350384,0
2015-10-30,34.388,34.948,34.012,34.271,935383,0
2015-11-02,34.637,35.775,34.417,35.545,1140682,0
2015-11-03,35.535,35.738,35.12,35.438,643049,0
2015-11-04,35.622,35.854,35.196,35.814,295570,0
2015-11-05,35.814,36.017,35.535,35.785,345116,0
2015-11-06,35.592,35.641,35.081,35.352,310480,0
2015-11-09,35.342,35.641,35.111,35.438,442590,0
2015-11-10,35.506,36.141,35.254,36.113,428389,0
2015-11-11,36.21,37.117,36.056,37.067,512489,0
2015-11-12,36.72,37.039,35.911,36.056,597732,0
2015-11-13,35.795,36.343,35.564,36.046,458980,0
2015-11-16,35.93,36.924,35.854,36.876,531675,0
2015-11-17,36.981,37.039,36.605,36.778,690234,0
2015-11-18,36.935,37.465,36.594,37.436,550615,0
2015-11-19,37.436,37.66,37.381,37.465,323223,0
2015-11-20,37.708,37.863,37.427,37.514,711090,0
2015-11-23,37.281,37.824,37.158,37.391,623622,0
2015-11-24,37.391,37.584,36.604,36.837,407813,0
2015-11-25,36.778,37.05,36.74,36.953,571060,0
2015-11-27,37.011,37.351,36.778,37.215,159960,0
2015-11-30,37.391,37.391,35.869,35.897,825302,0
2015-12-01,36.063,36.088,35.123,35.607,875635,0
2015-12-02,35.491,35.761,35.219,35.442,356095,0
2015-12-03,35.568,35.689,34.91,35.044,243594,0
2015-12-04,35.044,35.462,34.813,35.267,349969,0
2015-12-07,35.249,35.462,34.638,34.657,383840,0
2015-12-08,34.474,34.484,34.03,34.279,507644,0
2015-12-09,34.279,34.629,33.98,34.057,300401,0
2015-12-10,34.057,34.057,33.155,33.314,605656,0
2015-12-11,32.867,33.369,32.779,33.165,501563,0
2015-12-14,33.09,34.213,33.09,34.135,641638,0
2015-12-15,34.27,34.697,34.155,34.581,424732,0
2015-12-16,35.113,35.249,34.62,35.163,389209,0
2015-12-17,35.123,35.123,34.581,34.804,395199,0
2015-12-18,34.61,34.9,34.338,34.541,1630467,0
2015-12-21,34.831,34.831,34.388,34.591,598839,0
2015-12-22,34.591,34.629,33.757,34.358,304652,0
2015-12-23,34.571,34.89,33.739,34.717,722862,0
2015-12-24,34.677,34.677,33.892,34.03,257916,0
2015-12-28,34.03,34.03,33.535,33.582,281324,0
2015-12-29,33.806,33.98,33.631,33.892,306434,0
2015-12-30,33.892,34.03,33.651,33.7,232228,0
2015-12-31,33.729,33.777,33.175,33.215,196296,0
2016-01-04,32.819,32.915,31.807,32.15,626279,0
2016-01-05,32.335,32.838,32.15,32.16,320900,0
2016-01-06,31.822,32.953,31.822,32.809,899840,0
2016-01-07,32.624,34.095,32.44,33.98,709585,0
2016-01-08,34.233,35.035,33.729,33.748,627316,0
2016-01-11,33.97,34.135,33.525,34.03,294434,0
2016-01-12,34.184,34.484,33.757,34.175,230992,0
2016-01-13,34.213,34.368,32.972,33.235,379060,0
2016-01-14,33.498,35.054,33.027,34.445,668186,0
2016-01-15,33.681,34.203,33.314,34.095,673018,0
2016-01-19,34.436,34.687,33.825,34.368,476883,0
2016-01-20,34.03,34.318,33.09,34.105,372339,0
2016-01-21,34.203,34.284,33.656,33.834,258508,0
2016-01-22,34.155,34.541,33.582,33.962,356092,0
2016-01-25,33.739,34.155,33.294,33.349,207017,0
2016-01-26,33.359,34.125,33.359,34.02,254574,0
2016-01-27,33.99,34.472,33.869,34.279,200187,0
2016-01-28,33.255,33.825,29.68,29.836,1567488,0
2016-01-29,29.846,30.736,29.846,30.561,577631,0
2016-02-01,30.495,30.978,30.164,30.515,493536,0
2016-02-02,30.465,30.465,29.433,29.477,377981,0
2016-02-03,29.535,30.136,28.856,29.225,380786,0
2016-02-04,29.07,29.438,28.635,28.876,440790,0
2016-02-05,28.712,28.824,27.947,28.035,515616,0
2016-02-08,27.957,28.239,27.687,28.171,325575,0
2016-02-09,27.792,28.673,27.474,28.384,624776,0
2016-02-10,28.663,29.139,27.667,27.734,624038,0
2016-02-11,27.484,27.82,27.047,27.725,536914,0
2016-02-12,28.111,28.866,27.81,28.517,497648,0
2016-02-16,28.78,30.059,28.78,29.729,529017,0
2016-02-17,29.613,30.679,29.263,29.671,461310,0
2016-02-18,29.622,30.009,29.183,29.506,322793,0
2016-02-19,29.68,30.192,29.458,29.875,751111,0
2016-02-22,30.146,30.269,29.553,29.786,314445,0
2016-02-23,29.583,30.36,29.524,30.224,430286,0
2016-02-24,30.468,31.14,29.855,30.089,3270083,0
2016-02-25,30.089,31.15,30.089,31.052,665220,0
2016-02-26,31.169,31.49,31.052,31.48,597675,0
2016-02-29,31.384,31.987,31.257,31.84,3135899,0
2016-03-01,31.88,32.172,28.697,29.786,3615300,0
2016-03-02,30.109,30.906,29.622,30.663,2349884,0
2016-03-03,30.488,30.945,30,30.545,641174,0
2016-03-04,30.518,30.887,30.166,30.769,796819,0
2016-03-07,30.458,31.315,29.806,31.13,676973,0
2016-03-08,30.789,31.539,30.789,30.828,821333,0
2016-03-09,30.878,31.637,30.604,31.247,598014,0
2016-03-10,30.565,30.878,29.738,29.99,1319335,0
2016-03-11,30.186,30.498,29.913,30.36,403854,0
2016-03-14,30.313,30.848,30.264,30.555,351578,0
2016-03-15,30.478,30.945,30.41,30.545,372173,0
2016-03-16,30.448,31.023,30.37,30.945,383759,0
2016-03-17,30.945,31.608,30.887,31.47,419695,0
2016-03-18,31.588,31.637,30.868,30.887,1191051,0
2016-03-21,30.205,30.998,30.205,30.565,563042,0
2016-03-22,30.498,30.508,29.953,30,773499,0
2016-03-23,29.875,30.117,29.533,29.933,595287,0
2016-03-24,29.913,30.127,29.748,29.923,288614,0
2016-03-28,30.079,30.176,29.806,29.933,339148,0
2016-03-29,29.961,30.36,29.622,30.274,1088820,0
2016-03-30,30.43,31.023,30.4,30.751,840888,0
2016-03-31,30.654,31.003,30.468,30.644,608804,0
2016-04-01,30.448,30.974,29.846,30.916,565155,0
2016-04-04,30.878,30.965,30.38,30.878,554503,0
2016-04-05,30.741,31.101,30.604,30.634,793959,0
2016-04-06,30.634,30.779,30.4,30.644,548058,0
2016-04-07,30.43,30.974,30.313,30.721,639076,0
2016-04-08,30.887,30.887,30.375,30.536,604348,0
2016-04-11,30.634,30.721,30.323,30.331,351971,0
2016-04-12,30.205,30.448,30.109,30.196,447650,0
2016-04-13,30.294,30.468,30.089,30.42,542567,0
2016-04-14,30.41,30.711,30.254,30.313,271969,0
2016-04-15,30.323,30.76,30.304,30.751,362493,0
2016-04-18,30.663,30.702,30.448,30.692,170868,0
2016-04-19,30.702,30.994,30.594,30.858,328774,0
2016-04-20,30.896,30.896,30.488,30.624,207778,0
2016-04-21,30.574,30.604,29.738,29.796,287020,0
2016-04-22,29.865,30.634,29.865,30.614,406863,0
2016-04-25,30.654,31.091,30.574,30.945,371245,0
2016-04-26,30.916,31.422,30.906,31.198,584847,0
2016-04-27,31.637,31.925,31.106,31.47,615647,0
2016-04-28,31.295,31.588,31.198,31.257,292390,0
2016-04-29,31.12,31.578,30.644,31.13,342402,0
2016-05-02,31.14,31.918,31.072,31.908,307705,0
2016-05-03,31.568,31.928,31.257,31.627,347650,0
2016-05-04,31.539,32.358,31.49,32.133,469323,0
2016-05-05,32.268,32.374,31.967,32.152,407245,0
2016-05-06,32.054,32.619,31.967,32.619,286194,0
2016-05-09,32.367,33.153,32.288,32.668,552212,0
2016-05-10,31.908,32.736,30.711,30.955,1341567,0
2016-05-11,30.906,30.945,30.196,30.692,914471,0
2016-05-12,30.731,31.003,30.313,30.751,530402,0
2016-05-13,30.574,30.574,30.02,30.166,634661,0
2016-05-16,30.109,30.254,29.767,29.865,467302,0
2016-05-17,29.865,29.913,29.004,29.101,740154,0
2016-05-18,28.935,29.072,28.298,28.622,630432,0
2016-05-19,28.446,29.229,28.378,29.062,751924,0
2016-05-20,29.131,29.346,28.876,29.316,520634,0
2016-05-23,29.267,29.576,28.974,29.376,436780,0
2016-05-24,29.444,30.056,29.131,29.953,492562,0
2016-05-25,29.903,30.08,29.64,29.962,323806,0
2016-05-26,29.962,30.198,29.786,29.855,295407,0
2016-05-27,29.923,30.471,29.257,30.451,515304,0
2016-05-31,30.315,30.433,30.051,30.246,459023,0
2016-06-01,30.158,30.5,29.669,30.423,1019807,0
2016-06-02,30.276,30.441,30.08,30.393,388633,0
2016-06-03,30.441,30.559,30.236,30.511,278178,0
2016-06-06,30.491,30.922,30.451,30.774,569339,0
2016-06-07,30.813,31.009,30.578,30.598,493906,0
2016-06-08,30.549,31.234,30.383,31.215,551262,0
2016-06-09,32.271,32.438,31.959,32.271,681709,0
2016-06-10,32.341,32.409,32.027,32.135,621975,0
2016-06-13,32.008,32.448,31.293,31.342,525256,0
2016-06-14,31.333,31.392,30.912,31.215,551604,0
2016-06-15,31.234,31.454,31.019,31.088,395424,0
2016-06-16,30.99,31.273,30.941,31.273,306681,0
2016-06-17,31.205,31.292,30.658,31.108,554703,0
2016-06-20,31.352,31.909,31.264,31.567,437206,0
2016-06-21,31.538,31.919,31.387,31.89,378974,0
2016-06-22,31.988,32.154,31.645,31.763,318158,0
2016-06-23,32.017,32.331,31.763,31.998,700443,0
2016-06-24,30.999,31.783,30.912,31.108,1642888,0
2016-06-27,30.931,31.743,30.726,31.147,534813,0
2016-06-28,31.205,31.392,31.019,31.224,544794,0
2016-06-29,31.597,32.301,31.382,32.261,688589,0
2016-06-30,32.243,33.171,32.086,33.161,663718,0
2016-07-01,33.104,33.386,32.663,32.761,270168,0
2016-07-05,32.781,32.801,32.281,32.399,481347,0
2016-07-06,32.291,32.751,32.291,32.476,647350,0
2016-07-07,32.506,33.711,32.506,33.641,1179199,0
2016-07-08,33.916,34.444,33.836,34.434,849722,0
2016-07-11,34.494,34.494,33.906,34.356,469761,0
2016-07-12,34.346,34.425,34.141,34.151,670635,0
2016-07-13,34.278,34.296,34.014,34.161,380633,0
2016-07-14,34.259,34.405,33.984,33.994,415710,0
2016-07-15,34.171,34.234,33.946,34.111,295711,0
2016-07-18,33.994,34.346,33.964,34.121,217796,0
2016-07-19,34.071,34.181,33.916,34.101,184918,0
2016-07-20,34.259,34.494,33.984,34.346,401640,0
2016-07-21,34.209,34.484,34.121,34.454,287219,0
2016-07-22,34.434,34.786,34.434,34.679,449983,0
2016-07-25,34.689,34.972,34.517,34.689,227046,0
2016-07-26,34.767,35.1,34.532,34.61,365791,0
2016-07-27,34.541,34.965,33.827,33.906,366261,0
2016-07-28,33.759,33.906,33.476,33.592,424924,0
2016-07-29,33.515,33.856,33.151,33.525,777907,0
2016-08-01,33.525,33.936,33.329,33.799,508592,0
2016-08-02,33.799,34.141,33.122,33.31,416889,0
2016-08-03,33.271,33.641,33.036,33.631,468686,0
2016-08-04,33.769,33.974,33.236,33.436,543629,0
2016-08-05,33.446,33.769,33.406,33.592,566046,0
2016-08-08,33.592,33.896,33.201,33.544,328678,0
2016-08-09,32.811,35.638,32.595,35.569,965661,0
2016-08-10,35.305,35.824,34.699,35.384,829277,0
2016-08-11,35.227,35.589,34.875,34.894,507000,0
2016-08-12,34.865,35.002,34.532,34.532,311419,0
2016-08-15,34.571,34.767,34.306,34.316,274143,0
2016-08-16,34.326,34.42,33.817,33.866,329471,0
2016-08-17,33.876,34.071,33.691,34.043,406660,0
2016-08-18,34.024,34.474,34.004,34.287,376092,0
2016-08-19,34.199,34.523,32.478,34.523,409379,0
2016-08-22,34.455,34.642,34.16,34.622,506134,0
2016-08-23,34.73,35.024,34.612,34.937,529813,0
2016-08-24,34.848,34.878,34.542,34.661,278742,0
2016-08-25,34.681,35.33,34.259,35.201,504819,0
2016-08-26,35.359,35.496,34.798,35.153,602923,0
2016-08-29,35.221,35.437,35.094,35.183,380292,0
2016-08-30,35.074,35.187,34.671,34.818,284731,0
2016-08-31,34.887,35.064,34.445,34.739,334805,0
2016-09-01,34.386,34.542,33.955,34.346,405070,0
2016-09-02,34.523,35.005,34.346,34.798,303366,0
2016-09-06,34.818,35.29,34.701,35.191,421598,0
2016-09-07,35.26,35.389,34.744,34.778,533565,0
2016-09-08,34.711,34.917,34.12,34.326,503421,0
2016-09-09,34.051,34.135,33.05,33.05,490119,0
2016-09-12,32.95,34.051,32.95,33.382,444643,0
2016-09-13,33.186,33.442,32.843,32.862,317815,0
2016-09-14,32.98,33.363,32.655,32.911,328444,0
2016-09-15,32.911,33.03,32.568,33,325200,0
2016-09-16,33.069,33.236,32.597,33.098,1056184,0
2016-09-19,33.05,33.305,33.05,33.196,256235,0
2016-09-20,33.343,33.422,32.744,32.744,268081,0
2016-09-21,32.804,33.422,32.706,33.373,530463,0
2016-09-22,33.472,34.316,33.432,34.15,417741,0
2016-09-23,34.033,34.07,33.412,33.521,416354,0
2016-09-26,33.452,33.472,32.891,32.921,462914,0
2016-09-27,33.03,33.176,32.882,32.94,310872,0
2016-09-28,33,33.196,32.921,33.176,272994,0
2016-09-29,33.117,33.422,32.814,32.921,268852,0
2016-09-30,33.147,33.241,32.774,33.01,340637,0
2016-10-03,32.843,32.95,32.665,32.794,317608,0
2016-10-04,32.724,33.059,32.616,32.93,237861,0
2016-10-05,33.089,33.422,32.852,33.353,345820,0
2016-10-06,33.256,33.599,33.03,33.462,349841,0
2016-10-07,33.502,33.708,32.921,33.668,627383,0
2016-10-10,33.738,34.396,33.718,34.386,515556,0
2016-10-11,34.18,34.18,33.747,34.042,643484,0
2016-10-12,34.023,34.445,33.954,34.356,457281,0
2016-10-13,34.19,34.701,33.919,34.376,541639,0
2016-10-14,34.386,34.808,34.278,34.326,433421,0
2016-10-17,34.278,34.582,34.16,34.475,356718,0
2016-10-18,34.759,35.143,34.376,34.965,578359,0
2016-10-19,34.975,35.163,34.532,34.917,485404,0
2016-10-20,34.937,35.044,34.769,34.965,464137,0
2016-10-21,34.818,35.133,34.612,35.104,320245,0
2016-10-24,35.28,35.767,35.28,35.733,664026,0
2016-10-25,35.635,36.125,35.384,36.027,738042,0
2016-10-26,36.057,36.125,35.118,35.241,438078,0
2016-10-27,35.34,35.34,34.542,34.73,394459,0
2016-10-28,34.788,35.369,34.562,35.113,359944,0
2016-10-31,35.221,35.221,34.769,34.965,861390,0
2016-11-01,35.044,35.143,34.356,34.475,699802,0
2016-11-02,34.513,34.622,33.865,34.336,596313,0
2016-11-03,34.268,34.485,34.023,34.09,613371,0
2016-11-04,34.259,34.475,33.934,34.051,677438,0
2016-11-07,34.445,35.88,34.278,35.153,1012645,0
2016-11-08,35.241,35.969,35.241,35.693,578425,0
2016-11-09,35.467,36.735,34.878,36.677,964867,0
2016-11-10,36.941,36.971,35.909,36.125,820883,0
2016-11-11,36.096,36.509,35.88,36.48,627622,0
2016-11-14,36.755,37.492,36.509,36.951,607462,0
2016-11-15,37.039,37.217,36.804,36.863,536261,0
2016-11-16,36.804,36.991,36.509,36.597,520699,0
2016-11-17,36.805,37.036,36.459,36.509,518851,0
2016-11-18,36.617,36.973,36.597,36.973,556480,0
2016-11-21,37.012,37.12,36.519,36.637,511084,0
2016-11-22,36.627,37.22,36.627,37.071,370903,0
2016-11-23,36.894,37.308,36.834,36.934,276655,0
2016-11-25,36.934,37.388,36.934,37.388,134535,0
2016-11-28,37.388,37.894,36.814,37.456,532154,0
2016-11-29,37.368,37.822,36.716,37.723,1256677,0
2016-11-30,37.752,37.812,36.775,36.785,579372,0
2016-12-01,36.824,36.983,35.768,36.113,506368,0
2016-12-02,36.193,36.459,35.689,35.758,373747,0
2016-12-05,35.788,36.41,35.788,36.113,502683,0
2016-12-06,35.906,36.36,35.324,36.341,590263,0
2016-12-07,36.341,37.398,36.341,37.18,483369,0
2016-12-08,37.259,37.959,36.948,37.959,529356,0
2016-12-09,37.852,38.059,36.706,38.009,491964,0
2016-12-12,37.94,38.206,37.862,38.099,389064,0
2016-12-13,38.375,38.493,37.812,38.138,330860,0
2016-12-14,38.196,38.394,37.565,37.674,302640,0
2016-12-15,37.575,38.039,37.545,37.782,364934,0
2016-12-16,37.93,38.346,37.398,37.427,976718,0
2016-12-19,37.525,37.842,37.418,37.703,343430,0
2016-12-20,37.892,38.226,37.476,38.167,328954,0
2016-12-21,38.059,38.296,37.772,37.782,268054,0
2016-12-22,37.555,37.892,37.348,37.486,376194,0
2016-12-23,37.496,37.812,37.437,37.802,230497,0
2016-12-27,37.772,38.109,37.348,37.989,192204,0
2016-12-28,37.91,38.059,37.525,37.605,229269,0
2016-12-29,37.664,38.099,37.664,37.92,242704,0
2016-12-30,37.979,37.979,37.408,37.852,239031,0
2017-01-03,38.109,38.384,37.535,37.989,320936,0
2017-01-04,38.109,38.602,38.109,38.276,390561,0
2017-01-05,38.236,38.463,38.079,38.187,424193,0
2017-01-06,38.226,38.226,37.378,37.388,287528,0
2017-01-09,37.368,37.408,36.677,37.111,306050,0
2017-01-10,37.308,37.535,36.924,37.408,491821,0
2017-01-11,37.151,37.782,37.151,37.782,392628,0
2017-01-12,37.812,37.882,36.687,37.427,650653,0
2017-01-13,37.535,38.206,37.249,37.862,584121,0
2017-01-17,37.585,37.999,37.555,37.959,702633,0
2017-01-18,38.109,38.365,37.812,38.316,497777,0
2017-01-19,38.316,38.404,37.515,37.535,817621,0
2017-01-20,37.437,37.872,37.071,37.308,537755,0
2017-01-23,37.19,37.418,36.993,37.239,363166,0
2017-01-24,37.288,37.802,37.249,37.732,417592,0
2017-01-25,37.979,38.483,37.959,38.187,267590,0
2017-01-26,38.216,38.216,37.595,37.842,417390,0
2017-01-27,37.882,37.94,37.496,37.713,198204,0
2017-01-30,37.595,37.683,37.19,37.645,341784,0
2017-01-31,37.575,37.959,37.437,37.892,345591,0
2017-02-01,38.029,38.138,37.476,37.655,257192,0
2017-02-02,37.713,38.019,37.515,37.585,447801,0
2017-02-03,37.892,38.685,37.757,38.394,521829,0
2017-02-06,38.346,38.346,37.635,37.852,562621,0
2017-02-07,37.812,38.326,37.683,38.138,343672,0
2017-02-08,38.039,38.523,37.872,38.463,359772,0
2017-02-09,38.443,39.027,38.346,38.947,419562,0
2017-02-10,38.997,39.234,38.276,38.69,574107,0
2017-02-13,37.959,37.959,36.242,37.388,1954037,0
2017-02-14,37.121,37.535,36.785,37.111,890494,0
2017-02-15,37.2,38.7,37.029,38.355,1205566,0
2017-02-16,38.384,38.849,38.089,38.839,720675,0
2017-02-17,38.72,38.72,38.236,38.503,496374,0
2017-02-21,38.513,39.048,37.501,39.038,499773,0
2017-02-22,38.88,39.306,38.286,39.088,500970,0
2017-02-23,39.147,39.345,38.741,39.257,536010,0
2017-02-24,39.068,39.375,39.009,39.286,267164,0
2017-02-27,39.029,39.266,38.86,39.217,483611,0
2017-02-28,39.088,39.455,39.088,39.237,580120,0
2017-03-01,39.405,39.931,39.167,39.554,571680,0
2017-03-02,39.336,39.732,39.107,39.494,325821,0
2017-03-03,39.484,39.564,39.197,39.465,246820,0
2017-03-06,39.147,39.514,38.929,39.395,544602,0
2017-03-07,39.326,39.435,39.187,39.345,315478,0
2017-03-08,39.425,39.425,38.969,39.147,296364,0
2017-03-09,38.969,39.465,38.969,39.296,264074,0
2017-03-10,39.504,39.633,39.296,39.593,360465,0
2017-03-13,39.544,39.693,39.271,39.574,386230,0
2017-03-14,39.455,39.851,39.331,39.613,356397,0
2017-03-15,39.782,40.163,39.465,39.911,470283,0
2017-03-16,39.97,40.079,39.722,39.931,315424,0
2017-03-17,39.752,40.317,39.752,40.208,709652,0
2017-03-20,39.97,40.228,39.851,39.96,235654,0
2017-03-21,40.228,40.228,39.603,39.653,297030,0
2017-03-22,39.534,39.693,38.612,39.673,424959,0
2017-03-23,39.613,40.336,39.484,39.633,412887,0
2017-03-24,39.703,39.861,39.355,39.504,241880,0
2017-03-27,39.266,39.861,39.108,39.742,254600,0
2017-03-28,39.643,39.876,39.395,39.792,261362,0
2017-03-29,39.732,40.129,39.653,40.069,202662,0
2017-03-30,39.94,40.089,39.811,39.98,194214,0
2017-03-31,40.059,40.208,39.955,39.96,304962,0
2017-04-03,39.782,40.228,39.752,39.881,342269,0
2017-04-04,39.861,40.069,39.722,39.96,316695,0
2017-04-05,40.099,40.248,39.593,39.618,344399,0
2017-04-06,39.703,39.931,39.39,39.891,284273,0
2017-04-07,39.792,40.248,39.644,40.03,289117,0
2017-04-10,40.089,40.277,39.831,39.99,249024,0
2017-04-11,39.891,40.396,39.851,40.377,346501,0
2017-04-12,40.377,40.496,40.059,40.347,292863,0
2017-04-13,40.258,40.5,39.574,39.574,803480,0
2017-04-17,32.971,34.066,30.761,33.467,11464705,0
2017-04-18,33.269,33.953,32.436,33.417,2891438,0
2017-04-19,33.387,33.745,32.694,32.863,1668626,0
2017-04-20,32.912,33.397,32.615,32.991,1186305,0
2017-04-21,33.021,33.437,32.297,32.694,1065209,0
2017-04-24,33.101,33.953,32.843,33.785,1069892,0
2017-04-25,34.003,35.038,33.933,34.993,1863405,0
2017-04-26,34.925,35.241,34.657,34.955,902216,0
2017-04-27,34.993,35.341,34.818,35.113,775226,0
2017-04-28,35.133,35.191,34.602,34.955,1032010,0
2017-05-01,35.033,35.073,34.151,34.171,586262,0
2017-05-02,34.221,34.231,33.695,33.883,716023,0
2017-05-03,33.833,33.833,33.339,33.517,567726,0
2017-05-04,33.596,33.685,33.259,33.605,886883,0
2017-05-05,33.843,34.428,33.576,33.923,972875,0
2017-05-08,34.945,35.589,34.091,34.775,1098557,0
2017-05-09,34.983,35.291,34.667,34.885,974859,0
2017-05-10,34.815,35.579,34.607,35.499,1091626,0
2017-05-11,35.429,35.837,35.163,35.817,852947,0
2017-05-12,35.866,35.925,34.905,35.837,876612,0
2017-05-15,35.935,36.501,35.935,36.203,637384,0
2017-05-16,36.432,36.711,36.004,36.611,787435,0
2017-05-17,36.343,36.89,36.343,36.631,767639,0
2017-05-18,36.691,36.741,36.263,36.382,505654,0
2017-05-19,36.333,36.552,36.014,36.313,567445,0
2017-05-22,36.362,36.83,36.362,36.771,620568,0
2017-05-23,36.84,37.049,36.572,36.81,549638,0
2017-05-24,36.84,37.049,36.701,36.88,470842,0
2017-05-25,37.059,37.149,36.81,37.039,384564,0
2017-05-26,37.049,37.079,36.572,36.661,461925,0
2017-05-30,36.542,36.671,36.099,36.601,447794,0
2017-05-31,36.731,36.83,36.412,36.591,474124,0
2017-06-01,36.641,37.547,35.914,37.527,690370,0
2017-06-02,37.637,37.806,37.249,37.497,541102,0
2017-06-05,37.468,37.468,36.691,36.731,693632,0
2017-06-06,36.552,36.711,36.024,36.591,544586,0
2017-06-07,36.651,37.099,36.482,37.039,593550,0
2017-06-08,36.98,37.079,36.611,36.761,407793,0
2017-06-09,36.94,36.94,36.462,36.87,399426,0
2017-06-12,36.9,37.547,36.9,37.109,540823,0
2017-06-13,37.308,37.547,37.01,37.099,377625,0
2017-06-14,37.159,37.159,36.512,37.039,324547,0
2017-06-15,36.751,36.81,36.104,36.512,548292,0
2017-06-16,36.094,36.198,35.252,35.486,1402312,0
2017-06-19,35.476,35.675,35.237,35.655,627114,0
2017-06-20,35.745,35.994,35.337,35.357,326025,0
2017-06-21,35.257,36.848,35.158,35.377,298449,0
2017-06-22,35.287,36.014,35.068,35.665,821276,0
2017-06-23,35.665,35.665,34.062,35.536,1133678,0
2017-06-26,35.685,36.113,35.456,35.984,372028,0
2017-06-27,35.845,35.845,34.729,34.729,598578,0
2017-06-28,35.277,35.357,34.799,34.998,612289,0
2017-06-29,35.068,35.287,34.391,34.63,553996,0
2017-06-30,34.63,34.889,34.431,34.471,559981,0
2017-07-03,34.6,35.048,34.301,34.859,370884,0
2017-07-05,34.869,34.916,34.481,34.51,370042,0
2017-07-06,34.371,34.789,34.142,34.341,721289,0
2017-07-07,34.461,34.461,34.122,34.301,335907,0
2017-07-10,34.291,34.421,33.853,34.023,1485433,0
2017-07-11,33.883,34.461,33.679,34.371,632416,0
2017-07-12,34.57,34.909,34.341,34.66,384191,0
2017-07-13,34.729,34.729,34.351,34.6,297057,0
2017-07-14,34.58,34.998,34.182,34.759,241345,0
2017-07-17,34.809,35.138,34.739,34.968,234037,0
2017-07-18,34.64,34.814,34.421,34.451,430633,0
2017-07-19,34.381,34.949,34.311,34.889,577566,0
2017-07-20,34.949,35.407,34.939,35.357,227371,0
2017-07-21,35.765,35.765,35.098,35.436,330526,0
2017-07-24,35.377,35.461,35.188,35.287,330711,0
2017-07-25,35.426,36.213,35.227,36.183,652639,0
2017-07-26,36.412,36.601,35.546,35.626,798469,0
2017-07-27,35.725,35.755,35.257,35.466,524919,0
2017-07-28,35.486,35.665,35.222,35.367,397609,0
2017-07-31,35.287,35.466,34.62,34.64,884154,0
2017-08-01,34.809,34.955,34.331,34.54,1098695,0
2017-08-02,34.58,34.919,34.172,34.63,423043,0
2017-08-03,34.68,35.058,34.361,34.431,275417,0
2017-08-04,34.491,34.849,34.451,34.51,454352,0
2017-08-07,34.53,34.919,34.53,34.749,492257,0
2017-08-08,35.845,39.349,35.715,38.911,1736939,0
2017-08-09,38.911,39.34,37.259,37.278,799219,0
2017-08-10,37.338,37.55,36.482,36.572,775285,0
2017-08-11,36.711,37.109,36.372,36.94,501335,0
2017-08-14,37.03,37.448,36.84,37.219,378331,0
2017-08-15,37.259,37.283,36.97,37.189,292798,0
2017-08-16,37.159,37.617,37,37.398,527804,0
2017-08-17,37.637,37.736,36.87,36.92,562248,0
2017-08-18,36.67,37.37,36.53,37.08,470350,0
2017-08-21,37.1,37.45,36.94,37.15,323362,0
2017-08-22,37.35,37.71,37.18,37.69,346105,0
2017-08-23,37.52,37.65,37.24,37.32,348025,0
2017-08-24,37.34,37.34,36.38,36.39,462488,0
2017-08-25,36.61,36.74,35.81,35.86,681666,0
2017-08-28,36.03,36.15,35.55,35.96,382803,0
2017-08-29,35.97,36.245,35.72,35.95,351607,0
2017-08-30,35.87,36.08,35.53,35.83,316371,0
2017-08-31,35.86,35.91,35.3601,35.52,404265,0
2017-09-01,35.55,36.02,35.29,35.98,305412,0
2017-09-05,35.99,36.18,35.52,35.67,479463,0
2017-09-06,35.82,35.87,35.52,35.68,306495,0
2017-09-07,35.61,35.81,35.33,35.57,352879,0
2017-09-08,35.54,35.93,35.4,35.71,541712,0
2017-09-11,35.92,36.38,35.9,36.36,367968,0
2017-09-12,36.37,36.82,36.25,36.52,362886,0
2017-09-13,36.42,36.77,36.32,36.39,280690,0
2017-09-14,36.3,36.405,36.15,36.32,451588,0
2017-09-15,36.43,36.46,36.11,36.28,738481,0
2017-09-18,36.36,36.78,36.2,36.41,777014,0
2017-09-19,36.36,37.45,36.35,37,625673,0
2017-09-20,36.93,37.16,36.42,36.96,471438,0
2017-09-21,36.81,37.02,36.52,36.65,362038,0
2017-09-22,36.7,37.3,36.69,36.98,674869,0
2017-09-25,37.01,37.02,36.57,36.96,309009,0
2017-09-26,37.04,37.6009,36.811,37.34,474913,0
2017-09-27,37.5,37.97,36.97,37.93,610667,0
2017-09-28,38.01,38.25,37.69,37.93,436058,0
2017-09-29,37.98,38.325,37.93,38.14,598814,0
2017-10-02,38.22,38.77,38.15,38.56,441939,0
2017-10-03,38.64,38.75,38.24,38.73,375718,0
2017-10-04,38.72,38.7899,38.38,38.68,263609,0
2017-10-05,38.79,38.92,38.6,38.83,372089,0
2017-10-06,38.78,38.93,38.7,38.79,422738,0
2017-10-09,38.78,38.87,38.52,38.56,229391,0
2017-10-10,38.71,38.94,38.65,38.9,256882,0
2017-10-11,38.94,38.95,38.69,38.81,259837,0
2017-10-12,38.82,38.96,38.75,38.87,326849,0
2017-10-13,38.94,38.96,38.72,38.93,243426,0
2017-10-16,38.94,39,38.74,38.96,382370,0
2017-10-17,38.77,38.95,38.62,38.85,300999,0
2017-10-18,38.8,38.95,38.68,38.76,185540,0
2017-10-19,38.65,38.765,38.36,38.41,220713,0
2017-10-20,38.5,38.5,37.9,37.95,276971,0
2017-10-23,37.96,38.15,37.73,37.99,333698,0
2017-10-24,37.98,38.18,37.65,37.96,239642,0
2017-10-25,37.95,38.05,37.62,37.97,218986,0
2017-10-26,38.01,38.14,36.21,37.89,256839,0
2017-10-27,37.66,38.03,37.5501,38,427226,0
2017-10-30,37.87,38,36.73,36.76,474758,0
2017-10-31,36.99,37.99,36.98,37.63,462936,0
2017-11-01,37.89,37.96,37.25,37.65,278421,0
2017-11-02,37.52,37.56,36.92,37.2,263357,0
2017-11-03,37.21,37.27,36.94,36.99,334757,0
2017-11-06,37.04,37.43,36.79,36.96,612276,0
2017-11-07,36.01,37,33.9,34.52,1160786,0
2017-11-08,34.16,34.76,33.7,34.46,506125,0
2017-11-09,34.4,34.87,34.4,34.5,468618,0
2017-11-10,34.42,35.65,34.42,35.48,311145,0
