Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.254,11.254,11.147,11.172,837057,0
2005-02-28,11.114,11.321,11.107,11.301,673401,0
2005-03-01,11.369,11.444,11.287,11.375,400284,0
2005-03-02,11.395,11.461,11.33,11.36,210338,0
2005-03-03,11.412,11.555,11.412,11.549,413161,0
2005-03-04,11.521,11.65,11.488,11.622,248971,0
2005-03-07,11.622,11.627,11.498,11.591,247899,0
2005-03-08,11.579,11.714,11.563,11.655,203903,0
2005-03-09,11.697,11.697,11.509,11.513,214098,0
2005-03-10,11.469,11.504,11.224,11.36,598275,0
2005-03-11,11.301,11.375,11.254,11.333,259702,0
2005-03-14,11.375,11.573,11.375,11.538,331066,0
2005-03-15,11.538,11.678,11.501,11.641,383649,0
2005-03-16,11.641,11.816,11.631,11.697,347160,0
2005-03-17,11.711,11.798,11.673,11.741,389557,0
2005-03-18,11.741,11.741,11.631,11.655,350385,0
2005-03-21,11.622,11.655,11.563,11.607,175999,0
2005-03-22,11.627,11.826,11.591,11.591,428723,0
2005-03-23,11.607,11.61,11.201,11.276,637453,0
2005-03-24,11.276,11.33,11.242,11.33,437308,0
2005-03-28,11.424,11.555,11.369,11.369,222676,0
2005-03-29,11.369,11.42,11.324,11.324,161507,0
2005-03-30,11.36,11.369,11.127,11.15,325164,0
2005-03-31,11.172,11.469,11.172,11.375,368625,0
2005-04-01,11.405,11.559,11.405,11.549,307459,0
2005-04-04,11.538,11.658,11.509,11.655,303167,0
2005-04-05,11.573,11.832,11.573,11.819,392771,0
2005-04-06,11.846,11.883,11.701,11.854,319794,0
2005-04-07,11.868,12.102,11.854,12.005,358965,0
2005-04-08,11.98,12.207,11.958,11.97,424428,0
2005-04-11,11.977,11.977,11.841,11.892,159361,0
2005-04-12,11.935,12.112,11.911,12.039,259702,0
2005-04-13,12.024,12.026,11.405,11.576,497132,0
2005-04-14,11.759,11.892,11.579,11.591,379093,0
2005-04-15,11.595,11.638,11.321,11.351,323548,0
2005-04-18,11.444,11.509,11.369,11.402,349040,0
2005-04-19,11.704,11.704,11.498,11.607,380164,0
2005-04-20,11.631,11.631,11.48,11.573,221606,0
2005-04-21,11.555,11.892,11.555,11.854,693789,0
2005-04-22,11.908,11.908,11.631,11.741,336431,0
2005-04-25,11.759,11.908,11.652,11.755,427113,0
2005-04-26,11.78,11.78,11.655,11.723,272583,0
2005-04-27,11.759,11.759,11.65,11.669,361651,0
2005-04-28,11.752,12.132,11.748,11.973,982467,0
2005-04-29,12.066,12.262,11.977,12.194,719813,0
2005-05-02,12.219,12.529,12.202,12.305,574668,0
2005-05-03,12.051,12.234,11.748,11.816,471913,0
2005-05-04,11.816,11.97,11.723,11.832,448575,0
2005-05-05,11.667,11.673,11.534,11.667,828468,0
2005-05-06,11.567,11.771,11.567,11.738,325164,0
2005-05-09,11.798,11.816,11.723,11.801,329457,0
2005-05-10,11.826,11.826,11.741,11.786,405113,0
2005-05-11,11.816,11.816,11.723,11.759,829276,0
2005-05-12,11.755,11.784,11.681,11.73,268822,0
2005-05-13,11.768,11.775,11.573,11.631,308532,0
2005-05-16,11.734,11.734,11.652,11.652,320604,0
2005-05-17,11.631,11.723,11.61,11.631,475940,0
2005-05-18,11.689,11.711,11.607,11.662,374528,0
2005-05-19,11.638,11.701,11.631,11.638,288141,0
2005-05-20,11.641,11.741,11.631,11.673,431941,0
2005-05-23,11.681,11.685,11.614,11.673,318459,0
2005-05-24,11.667,11.727,11.595,11.65,426575,0
2005-05-25,11.714,11.741,11.631,11.65,484527,0
2005-05-26,11.734,11.744,11.65,11.714,312557,0
2005-05-27,11.748,11.854,11.714,11.798,365407,0
2005-05-31,11.832,11.868,11.685,11.711,467355,0
2005-06-01,11.786,11.832,11.738,11.755,612768,0
2005-06-02,11.828,11.899,11.771,11.85,1067516,0
2005-06-03,11.922,12.071,11.854,12.03,343678,0
2005-06-06,12.124,12.152,11.95,11.991,378284,0
2005-06-07,11.991,12.026,11.863,11.892,350108,0
2005-06-08,11.927,12.063,11.927,12.03,407261,0
2005-06-09,12.026,12.077,11.994,12.066,264801,0
2005-06-10,12.102,12.172,12.039,12.096,239046,0
2005-06-13,12.132,12.136,11.991,12.021,370501,0
2005-06-14,12.001,12.096,11.927,12.039,273919,0
2005-06-15,12.096,12.105,11.965,11.994,163658,0
2005-06-16,12.112,12.156,11.965,12.152,339383,0
2005-06-17,12.172,12.239,12.144,12.181,249776,0
2005-06-20,12.219,12.249,12.181,12.226,259702,0
2005-06-21,12.226,12.289,12.14,12.23,377210,0
2005-06-22,12.175,12.239,12.063,12.112,247630,0
2005-06-23,11.927,12.239,11.905,12.102,229923,0
2005-06-24,12.168,12.245,12.081,12.096,197726,0
2005-06-27,12.096,12.262,12.077,12.242,339924,0
2005-06-28,12.245,12.293,12.16,12.187,278211,0
2005-06-29,12.187,12.277,12.144,12.223,186726,0
2005-06-30,12.245,12.277,12.19,12.219,158830,0
2005-07-01,12.252,12.27,12.144,12.249,258629,0
2005-07-05,12.259,12.414,12.259,12.395,285452,0
2005-07-06,12.395,12.395,12.252,12.301,332673,0
2005-07-07,12.354,12.354,12.117,12.272,264264,0
2005-07-08,12.272,12.487,12.272,12.395,263192,0
2005-07-11,12.395,12.449,12.305,12.414,248168,0
2005-07-12,12.375,12.495,12.362,12.473,239314,0
2005-07-13,12.5,12.504,12.449,12.49,203363,0
2005-07-14,12.543,12.578,12.4,12.453,852612,0
2005-07-15,12.449,12.618,12.43,12.466,192091,0
2005-07-18,12.693,12.723,12.636,12.673,529869,0
2005-07-19,12.673,12.714,12.636,12.673,364872,0
2005-07-20,12.673,12.759,12.673,12.743,570647,0
2005-07-21,12.802,13.046,12.673,12.771,636645,0
2005-07-22,12.746,13.156,12.746,12.877,415311,0
2005-07-25,12.955,13.012,12.859,12.975,327579,0
2005-07-26,12.975,13.012,12.877,12.915,253797,0
2005-07-27,12.877,13.027,12.778,13.008,309334,0
2005-07-28,12.897,13.046,12.693,13.042,774539,0
2005-07-29,13.042,13.215,13.008,13.156,560990,0
2005-08-01,12.897,13.062,12.717,12.952,540327,0
2005-08-02,12.92,13.012,12.462,13.008,611155,0
2005-08-03,13.102,13.102,12.897,12.958,319794,0
2005-08-04,12.871,12.952,12.774,12.906,440796,0
2005-08-05,12.906,12.906,12.728,12.802,291899,0
2005-08-08,12.802,12.877,12.693,12.762,288141,0
2005-08-09,12.649,12.653,12.321,12.611,451256,0
2005-08-10,12.524,12.766,12.449,12.669,423356,0
2005-08-11,12.653,12.653,12.41,12.49,499014,0
2005-08-12,12.49,12.595,12.336,12.55,403772,0
2005-08-15,12.595,12.595,12.437,12.543,428988,0
2005-08-16,12.543,12.543,12.034,12.12,647912,0
2005-08-17,12.112,12.168,11.65,11.828,1024854,0
2005-08-18,11.65,11.997,11.634,11.883,564742,0
2005-08-19,11.946,12.239,11.946,12.194,456893,0
2005-08-22,12.132,12.277,12.132,12.207,434891,0
2005-08-23,12.254,12.262,12.181,12.219,431941,0
2005-08-24,12.272,12.395,12.207,12.242,480236,0
2005-08-25,12.281,12.289,12.226,12.226,282502,0
2005-08-26,12.226,12.226,12.001,12.081,376676,0
2005-08-29,12.152,12.152,11.983,12.01,315773,0
2005-08-30,12.021,12.296,11.983,12.245,207387,0
2005-08-31,12.226,12.449,12.194,12.301,334286,0
2005-09-01,12.207,12.487,12.187,12.41,260776,0
2005-09-02,12.47,12.653,12.392,12.622,387408,0
2005-09-06,12.673,12.69,12.639,12.669,558574,0
2005-09-07,12.673,12.69,12.618,12.636,592108,0
2005-09-08,12.599,12.746,12.587,12.639,348235,0
2005-09-09,12.487,12.693,12.487,12.673,480510,0
2005-09-12,12.766,12.799,12.543,12.602,286801,0
2005-09-13,12.618,12.728,12.504,12.606,221334,0
2005-09-14,12.532,12.673,12.516,12.599,276337,0
2005-09-15,12.582,12.673,12.532,12.657,343678,0
2005-09-16,12.664,12.693,12.599,12.673,391432,0
2005-09-19,12.685,12.897,12.685,12.859,524771,0
2005-09-20,12.833,12.992,12.802,12.934,394384,0
2005-09-21,12.877,12.952,12.826,12.897,381238,0
2005-09-22,12.897,12.897,12.618,12.677,334286,0
2005-09-23,12.728,12.732,12.375,12.485,487211,0
2005-09-26,12.562,12.736,12.495,12.69,315773,0
2005-09-27,12.711,12.802,12.69,12.774,294042,0
2005-09-28,12.75,12.849,12.75,12.823,214895,0
2005-09-29,12.842,12.859,12.766,12.83,235016,0
2005-09-30,12.786,12.823,12.754,12.774,182433,0
2005-10-03,12.786,12.971,12.786,12.915,269362,0
2005-10-04,12.915,12.971,12.877,12.885,168483,0
2005-10-05,12.859,12.987,12.814,12.814,354408,0
2005-10-06,12.778,12.778,12.301,12.487,559911,0
2005-10-07,12.487,12.636,12.414,12.599,307724,0
2005-10-10,12.673,12.673,12.371,12.426,211142,0
2005-10-11,12.426,12.611,12.426,12.572,287603,0
2005-10-12,12.664,12.664,12.262,12.358,363802,0
2005-10-13,12.245,12.245,11.854,11.872,589692,0
2005-10-14,11.888,12.152,11.888,12.144,486405,0
2005-10-17,12.226,12.524,12.226,12.384,375066,0
2005-10-18,12.437,12.457,12.152,12.214,337237,0
2005-10-19,12.214,12.332,11.977,12.281,393842,0
2005-10-20,12.293,12.301,12.001,12.081,293240,0
2005-10-21,12.296,12.43,12.23,12.336,441867,0
2005-10-24,12.43,12.578,12.395,12.524,614909,0
2005-10-25,12.55,12.708,12.453,12.649,369164,0
2005-10-26,12.728,12.74,12.559,12.669,310942,0
2005-10-27,12.681,12.717,12.426,12.487,295649,0
2005-10-28,12.487,12.611,12.367,12.568,400554,0
2005-10-31,12.395,12.504,12.384,12.485,293505,0
2005-11-01,12.43,12.611,12.41,12.508,314700,0
2005-11-02,12.508,12.562,12.43,12.524,161239,0
2005-11-03,12.524,12.599,12.47,12.55,327310,0
2005-11-04,12.578,12.578,12.422,12.49,222413,0
2005-11-07,12.49,12.559,12.112,12.309,293240,0
2005-11-08,12.354,12.554,12.226,12.433,254600,0
2005-11-09,12.508,12.618,12.4,12.437,273113,0
2005-11-10,12.41,12.47,12.187,12.234,271776,0
2005-11-11,12.214,12.234,12.021,12.207,516451,0
2005-11-14,12.321,12.321,12.223,12.281,338042,0
2005-11-15,12.336,12.336,12.005,12.019,470308,0
2005-11-16,11.892,11.943,11.78,11.914,806201,0
2005-11-17,11.863,12.105,11.863,12.077,609821,0
2005-11-18,12.039,12.054,11.899,12.03,554549,0
2005-11-21,12.024,12.096,12.014,12.034,344216,0
2005-11-22,12.039,12.054,11.965,12.03,229653,0
2005-11-23,12.039,12.074,11.965,12.071,182164,0
2005-11-25,12.071,12.223,12.071,12.207,155071,0
2005-11-28,12.207,12.262,11.983,12.01,233410,0
2005-11-29,12.01,12.102,11.962,11.97,194774,0
2005-11-30,12.001,12.021,11.95,11.983,178675,0
2005-12-01,11.946,12.066,11.911,11.958,637719,0
2005-12-02,11.994,12.01,11.832,11.94,348776,0
2005-12-05,11.927,12.026,11.892,12.001,207655,0
2005-12-06,11.97,12.034,11.946,12.001,459038,0
2005-12-07,12.021,12.109,12.001,12.092,371039,0
2005-12-08,12.096,12.152,12.092,12.132,248971,0
2005-12-09,12.152,12.152,12.084,12.117,237971,0
2005-12-12,12.109,12.175,12.109,12.172,254876,0
2005-12-13,12.207,12.301,12.181,12.239,295649,0
2005-12-14,12.262,12.33,12.214,12.33,255405,0
2005-12-15,12.305,12.384,12.245,12.296,277676,0
2005-12-16,12.384,12.43,12.354,12.354,571985,0
2005-12-19,12.395,12.41,12.226,12.23,255945,0
2005-12-20,12.281,12.281,11.908,11.962,553479,0
2005-12-21,12.039,12.063,11.927,11.997,313358,0
2005-12-22,11.983,12.063,11.946,12.047,329726,0
2005-12-23,12.059,12.194,11.943,12.144,406723,0
2005-12-27,12.144,12.144,11.888,11.908,298068,0
2005-12-28,11.927,11.943,11.759,11.832,371308,0
2005-12-29,11.914,11.977,11.79,11.943,389557,0
2005-12-30,11.927,12.014,11.832,12.014,354135,0
2006-01-03,12.021,12.358,12.021,12.358,366210,0
2006-01-04,12.301,12.375,12.301,12.367,287603,0
2006-01-05,12.367,12.367,12.207,12.226,468962,0
2006-01-06,12.226,12.301,12.211,12.234,448306,0
2006-01-09,12.172,12.296,12.172,12.245,456893,0
2006-01-10,12.177,12.226,12.124,12.172,550525,0
2006-01-11,12.187,12.187,12.063,12.109,334555,0
2006-01-12,12.077,12.152,12.001,12.059,482917,0
2006-01-13,12.059,12.088,11.816,11.902,559104,0
2006-01-17,11.965,12.059,11.958,12.047,486405,0
2006-01-18,12.096,12.112,11.883,11.98,369699,0
2006-01-19,12.144,12.144,12.024,12.051,424428,0
2006-01-20,12.096,12.207,12.077,12.081,361381,0
2006-01-23,12.245,12.289,12.105,12.124,693519,0
2006-01-24,12.168,12.325,12.16,12.317,843761,0
2006-01-25,12.375,12.487,12.309,12.403,715788,0
2006-01-26,12.207,12.23,11.97,11.983,607399,0
2006-01-27,11.927,11.935,11.813,11.914,649793,0
2006-01-30,11.892,12.077,11.859,11.935,680914,0
2006-01-31,11.965,12.042,11.922,12.034,436236,0
2006-02-01,12.034,12.047,11.95,12.01,541937,0
2006-02-02,12.059,12.074,11.95,11.98,643890,0
2006-02-03,12.019,12.024,11.927,11.95,286801,0
2006-02-06,11.962,12.024,11.911,11.977,259430,0
2006-02-07,11.965,12.001,11.809,11.819,422284,0
2006-02-08,11.854,11.927,11.763,11.793,508673,0
2006-02-09,11.832,11.911,11.759,11.763,311750,0
2006-02-10,11.741,11.741,11.408,11.591,1001784,0
2006-02-13,11.591,11.714,11.582,11.641,536306,0
2006-02-14,11.704,11.709,11.476,11.488,668833,0
2006-02-15,11.631,11.714,11.567,11.678,486673,0
2006-02-16,11.641,11.888,11.641,11.819,323019,0
2006-02-17,11.85,11.965,11.805,11.816,398939,0
2006-02-21,11.816,11.94,11.727,11.899,449111,0
2006-02-22,12.001,12.001,11.786,11.894,345019,0
2006-02-23,11.892,11.958,11.752,11.816,317385,0
2006-02-24,11.819,11.908,11.798,11.854,253797,0
2006-02-27,11.854,11.918,11.809,11.837,387677,0
2006-02-28,11.798,11.821,11.693,11.738,294042,0
2006-03-01,11.741,11.798,11.667,11.667,241194,0
2006-03-02,11.669,11.902,11.658,11.701,434631,0
2006-03-03,11.704,11.711,11.607,11.614,401091,0
2006-03-06,11.614,11.619,11.488,11.53,353605,0
2006-03-07,11.555,11.555,11.461,11.518,393313,0
2006-03-08,11.538,11.538,11.436,11.518,748519,0
2006-03-09,11.544,11.587,11.521,11.563,604183,0
2006-03-10,11.555,11.704,11.48,11.603,320874,0
2006-03-13,11.603,11.631,11.555,11.582,349307,0
2006-03-14,11.573,11.631,11.518,11.552,359773,0
2006-03-15,11.498,11.607,11.498,11.555,424428,0
2006-03-16,11.526,11.738,11.526,11.714,201481,0
2006-03-17,11.667,11.741,11.614,11.704,265604,0
2006-03-20,11.704,11.704,11.573,11.582,205780,0
2006-03-21,11.622,11.641,11.555,11.591,245215,0
2006-03-22,11.741,11.95,11.741,11.902,1077975,0
2006-03-23,11.821,12.301,11.819,12.128,932832,0
2006-03-24,12.181,12.362,12.172,12.27,624839,0
2006-03-27,12.321,12.321,12.077,12.124,452869,0
2006-03-28,12.214,12.259,12.144,12.152,242263,0
2006-03-29,12.239,12.321,12.172,12.27,544358,0
2006-03-30,12.27,12.301,12.177,12.281,389282,0
2006-03-31,12.285,12.33,12.226,12.252,322747,0
2006-04-03,12.336,12.344,12.23,12.332,472988,0
2006-04-04,12.336,12.375,12.262,12.354,325430,0
2006-04-05,12.336,12.445,12.336,12.403,390358,0
2006-04-06,12.41,12.487,12.371,12.485,331605,0
2006-04-07,12.532,12.823,12.524,12.632,670181,0
2006-04-10,12.562,12.766,12.559,12.599,313358,0
2006-04-11,12.602,12.711,12.19,12.321,512968,0
2006-04-12,12.384,12.487,12.301,12.309,323019,0
2006-04-13,12.301,12.352,12.168,12.226,482114,0
2006-04-17,12.281,12.362,12.252,12.296,264801,0
2006-04-18,12.262,12.354,12.152,12.348,363530,0
2006-04-19,12.348,12.409,12.301,12.395,273113,0
2006-04-20,12.395,12.41,12.252,12.34,323019,0
2006-04-21,12.305,12.445,12.305,12.426,287067,0
2006-04-24,12.426,12.449,12.336,12.41,319794,0
2006-04-25,12.481,12.52,12.285,12.289,357629,0
2006-04-26,12.354,12.559,12.301,12.34,232873,0
2006-04-27,12.354,12.453,12.289,12.449,258094,0
2006-04-28,12.63,12.74,12.473,12.657,784200,0
2006-05-01,12.897,12.93,12.766,12.881,765960,0
2006-05-02,12.93,13.046,12.885,13.008,623767,0
2006-05-03,13.042,13.042,12.952,13.008,602837,0
2006-05-04,12.728,12.877,12.693,12.728,320069,0
2006-05-05,12.677,12.897,12.677,12.771,336969,0
2006-05-08,12.802,12.874,12.711,12.837,406723,0
2006-05-09,12.786,12.906,12.705,12.849,476747,0
2006-05-10,12.938,12.952,12.693,12.91,461991,0
2006-05-11,12.945,12.992,12.578,12.618,324091,0
2006-05-12,12.578,12.711,12.41,12.532,255141,0
2006-05-15,12.493,12.495,12.301,12.375,334019,0
2006-05-16,12.572,12.669,12.495,12.602,318725,0
2006-05-17,12.524,12.543,12.181,12.239,447501,0
2006-05-18,12.325,12.41,12.301,12.354,248168,0
2006-05-19,12.524,12.599,12.336,12.4,581910,0
2006-05-22,12.336,12.34,12.152,12.301,322479,0
2006-05-23,12.245,12.487,12.245,12.4,291628,0
2006-05-24,12.449,12.47,12.245,12.27,235016,0
2006-05-25,12.249,12.52,12.249,12.476,180019,0
2006-05-26,12.543,12.653,12.543,12.618,182433,0
2006-05-30,12.766,12.855,12.673,12.693,243602,0
2006-05-31,12.673,12.952,12.673,12.913,331605,0
2006-06-01,12.934,12.971,12.906,12.906,271237,0
2006-06-02,12.934,13.215,12.934,13.12,321142,0
2006-06-05,13.12,13.194,12.902,12.926,225630,0
2006-06-06,12.92,13.027,12.859,12.93,232336,0
2006-06-07,12.842,12.958,12.778,12.794,226436,0
2006-06-08,12.736,12.81,12.41,12.669,352536,0
2006-06-09,12.714,12.794,12.645,12.711,183242,0
2006-06-12,12.802,12.819,12.625,12.636,327042,0
2006-06-13,12.524,12.618,12.325,12.384,354408,0
2006-06-14,12.336,12.426,12.317,12.336,425774,0
2006-06-15,12.47,12.564,12.41,12.52,291364,0
2006-06-16,12.485,12.844,12.466,12.717,390627,0
2006-06-19,12.72,12.723,12.512,12.543,149970,0
2006-06-20,12.632,12.641,12.539,12.543,176538,0
2006-06-21,12.587,12.677,12.524,12.543,162044,0
2006-06-22,12.543,12.63,12.543,12.599,165265,0
2006-06-23,12.615,12.958,12.615,12.842,346630,0
2006-06-26,12.877,12.952,12.842,12.877,142460,0
2006-06-27,12.862,12.913,12.771,12.823,167140,0
2006-06-28,12.802,12.823,12.657,12.673,288410,0
2006-06-29,12.673,12.723,12.622,12.669,153193,0
2006-06-30,12.711,12.743,12.602,12.664,215703,0
2006-07-03,12.653,12.796,12.639,12.778,54463,0
2006-07-05,12.766,12.786,12.645,12.732,189677,0
2006-07-06,12.669,12.743,12.639,12.685,183778,0
2006-07-07,12.711,12.774,12.645,12.673,225630,0
2006-07-10,12.728,12.746,12.641,12.673,175191,0
2006-07-11,12.728,12.746,12.664,12.701,186190,0
2006-07-12,12.673,12.786,12.661,12.693,256213,0
2006-07-13,12.746,12.759,12.543,12.578,295387,0
2006-07-14,12.599,12.673,12.578,12.664,185386,0
2006-07-17,12.664,12.673,12.55,12.562,166072,0
2006-07-18,12.578,12.673,12.524,12.543,177070,0
2006-07-19,12.618,12.771,12.562,12.75,274992,0
2006-07-20,12.75,12.823,12.693,12.693,195046,0
2006-07-21,12.717,12.72,12.595,12.599,174922,0
2006-07-24,12.618,12.766,12.606,12.681,270969,0
2006-07-25,12.711,12.877,12.711,12.871,226972,0
2006-07-26,12.885,12.992,12.859,12.859,243602,0
2006-07-27,12.971,13.152,12.971,13.079,427921,0
2006-07-28,13.066,13.141,13.042,13.076,314168,0
2006-07-31,13.066,13.268,13.066,13.233,426309,0
2006-08-01,13.233,13.392,13.211,13.299,365137,0
2006-08-02,13.156,13.233,13.082,13.163,198533,0
2006-08-03,13.182,13.414,13.057,13.296,357895,0
2006-08-04,13.352,13.414,13.185,13.268,213821,0
2006-08-07,13.327,13.373,13.233,13.327,192627,0
2006-08-08,13.38,13.43,13.288,13.352,210066,0
2006-08-09,13.499,13.503,13.199,13.225,344748,0
2006-08-10,13.156,13.288,13.046,13.288,355213,0
2006-08-11,13.306,13.38,13.28,13.362,157216,0
2006-08-14,13.455,13.483,13.327,13.352,211947,0
2006-08-15,13.494,13.494,13.38,13.418,311486,0
2006-08-16,13.475,13.532,13.343,13.503,259159,0
2006-08-17,13.401,13.52,13.37,13.492,236896,0
2006-08-18,13.512,13.541,13.437,13.512,307459,0
2006-08-21,13.507,13.599,13.487,13.532,157751,0
2006-08-22,13.585,13.644,13.515,13.623,252458,0
2006-08-23,13.627,13.678,13.536,13.585,214895,0
2006-08-24,13.59,13.662,13.512,13.594,255678,0
2006-08-25,13.59,13.678,13.59,13.662,195046,0
2006-08-28,13.752,13.765,13.639,13.713,259430,0
2006-08-29,13.696,13.725,13.627,13.705,257823,0
2006-08-30,13.662,13.725,13.644,13.705,187265,0
2006-08-31,13.752,13.752,13.678,13.737,197189,0
2006-09-01,13.772,13.9,13.717,13.765,233410,0
2006-09-05,13.725,13.784,13.717,13.761,181358,0
2006-09-06,13.793,13.85,13.627,13.672,363261,0
2006-09-07,13.678,13.687,13.496,13.674,461721,0
2006-09-08,13.665,13.701,13.574,13.597,152121,0
2006-09-11,13.585,13.599,13.466,13.499,376676,0
2006-09-12,13.455,13.532,13.437,13.475,203903,0
2006-09-13,13.442,13.687,13.442,13.639,200677,0
2006-09-14,13.61,13.717,13.61,13.689,210338,0
2006-09-15,13.689,13.737,13.678,13.717,287873,0
2006-09-18,13.772,13.772,13.696,13.737,179487,0
2006-09-19,13.696,13.761,13.602,13.687,266948,0
2006-09-20,13.717,13.748,13.494,13.512,307459,0
2006-09-21,13.451,13.61,13.43,13.574,257288,0
2006-09-22,13.55,13.569,13.437,13.515,187535,0
2006-09-25,13.43,13.662,13.387,13.536,283041,0
2006-09-26,13.532,13.623,13.466,13.545,187800,0
2006-09-27,13.545,13.623,13.422,13.61,158021,0
2006-09-28,13.644,13.746,13.644,13.696,232336,0
2006-09-29,13.733,13.772,13.674,13.752,241724,0
2006-10-02,13.772,13.9,13.717,13.875,359234,0
2006-10-03,13.886,13.913,13.807,13.807,200947,0
2006-10-04,13.867,13.867,13.765,13.826,204968,0
2006-10-05,13.752,13.903,13.752,13.858,346630,0
2006-10-06,13.826,13.863,13.722,13.737,266142,0
2006-10-09,13.752,13.843,13.741,13.741,115633,0
2006-10-10,13.696,13.821,13.674,13.737,187265,0
2006-10-11,13.793,13.811,13.722,13.752,198800,0
2006-10-12,13.725,13.924,13.725,13.913,192091,0
2006-10-13,13.92,14.119,13.886,14.114,241455,0
2006-10-16,14.126,14.193,14.071,14.193,166072,0
2006-10-17,14.126,14.232,14.126,14.2,435157,0
2006-10-18,14.184,14.184,14.11,14.16,329457,0
2006-10-19,14.164,14.348,14.164,14.345,186463,0
2006-10-20,14.343,14.389,14.257,14.389,158830,0
2006-10-23,14.408,14.498,14.385,14.474,209263,0
2006-10-24,14.483,14.581,14.389,14.551,341264,0
2006-10-25,14.516,14.688,14.498,14.577,251386,0
2006-10-26,14.564,14.574,14.274,14.52,438650,0
2006-10-27,14.447,14.574,14.389,14.431,249506,0
2006-10-30,14.47,14.551,14.274,14.348,289484,0
2006-10-31,14.348,14.631,14.348,14.572,258358,0
2006-11-01,14.431,14.538,14.257,14.351,507598,0
2006-11-02,14.184,14.274,13.839,14.03,952685,0
2006-11-03,13.689,13.858,13.652,13.797,430597,0
2006-11-06,13.793,13.875,13.692,13.821,291091,0
2006-11-07,13.886,13.889,13.746,13.85,249506,0
2006-11-08,13.814,13.886,13.793,13.886,266406,0
2006-11-09,14.051,14.071,13.903,13.932,285188,0
2006-11-10,13.977,13.996,13.886,13.903,155606,0
2006-11-13,13.941,14.101,13.906,13.953,263993,0
2006-11-14,14.044,14.048,13.924,14,410483,0
2006-11-15,14.184,14.322,14.131,14.193,376676,0
2006-11-16,14.193,14.348,14.175,14.274,278484,0
2006-11-17,14.29,14.392,14.179,14.385,228846,0
2006-11-20,14.408,14.47,14.348,14.447,247630,0
2006-11-21,14.431,14.485,14.411,14.411,188067,0
2006-11-22,14.418,14.427,14.24,14.294,101950,0
2006-11-24,14.294,14.303,14.274,14.277,49629,0
2006-11-27,14.257,14.282,14.24,14.254,141124,0
2006-11-28,14.222,14.4,14.222,14.389,167949,0
2006-11-29,14.392,14.443,14.24,14.42,291091,0
2006-11-30,14.435,14.435,14.25,14.427,202826,0
2006-12-01,14.408,14.483,14.334,14.483,191827,0
2006-12-04,14.611,14.65,14.557,14.615,183242,0
2006-12-05,14.59,14.65,14.557,14.628,229923,0
2006-12-06,14.611,14.666,14.405,14.455,299411,0
2006-12-07,14.4,14.4,14.123,14.303,357094,0
2006-12-08,14.261,14.367,14.222,14.36,169827,0
2006-12-11,14.408,14.464,14.385,14.464,131724,0
2006-12-12,14.483,14.583,14.423,14.557,257025,0
2006-12-13,14.498,14.538,14.455,14.512,227507,0
2006-12-14,14.498,14.52,14.467,14.504,180557,0
2006-12-15,14.525,14.538,14.507,14.525,264264,0
2006-12-18,14.496,14.498,14.408,14.478,167140,0
2006-12-19,14.483,14.538,14.348,14.44,318996,0
2006-12-20,14.464,14.543,14.396,14.411,372114,0
2006-12-21,14.389,14.516,14.376,14.418,194774,0
2006-12-22,14.443,14.516,14.418,14.44,136026,0
2006-12-26,14.408,14.485,14.351,14.351,142995,0
2006-12-27,14.351,14.411,14.336,14.38,125290,0
2006-12-28,14.307,14.443,14.29,14.443,169827,0
2006-12-29,14.443,14.447,14.348,14.389,92558,0
2007-01-03,14.351,14.423,14.187,14.24,401091,0
2007-01-04,14.184,14.257,14.133,14.197,287338,0
2007-01-05,14.257,14.261,14.089,14.126,339924,0
2007-01-08,14.145,14.294,14.145,14.172,417993,0
2007-01-09,14.2,14.274,14.148,14.271,350916,0
2007-01-10,14.274,14.348,14.243,14.294,285452,0
2007-01-11,14.274,14.516,14.274,14.459,246021,0
2007-01-12,14.443,14.59,14.408,14.516,218655,0
2007-01-16,14.538,14.557,14.408,14.464,257551,0
2007-01-17,14.538,14.538,14.443,14.489,303701,0
2007-01-18,14.516,14.59,14.451,14.538,248704,0
2007-01-19,14.483,14.529,14.405,14.47,413970,0
2007-01-22,14.389,14.611,14.36,14.534,375875,0
2007-01-23,14.723,14.908,14.705,14.873,415044,0
2007-01-24,14.816,15.14,14.816,15.115,280091,0
2007-01-25,15.095,15.159,14.847,14.908,452869,0
2007-01-26,14.843,14.908,14.779,14.87,337506,0
2007-01-29,14.898,14.908,14.797,14.835,431403,0
2007-01-30,14.854,15.005,14.854,14.947,306380,0
2007-01-31,14.978,15.692,14.978,15.585,555890,0
2007-02-01,15.288,15.479,15.132,15.215,669909,0
2007-02-02,15.264,15.395,15.207,15.395,270705,0
2007-02-05,15.391,15.472,15.285,15.439,296998,0
2007-02-06,15.379,15.469,15.299,15.442,373185,0
2007-02-07,15.395,15.43,15.297,15.357,241455,0
2007-02-08,15.319,15.395,15.288,15.384,187265,0
2007-02-09,15.412,15.469,15.319,15.349,231266,0
2007-02-12,15.423,15.426,15.207,15.268,166335,0
2007-02-13,15.268,15.412,15.207,15.368,255945,0
2007-02-14,15.461,15.51,15.237,15.51,269504,0
2007-02-15,16.215,16.215,15.639,15.656,294852,0
2007-02-16,15.838,15.935,15.598,15.615,266406,0
2007-02-20,15.834,15.836,15.566,15.719,282778,0
2007-02-21,15.806,15.838,15.636,15.734,220800,0
2007-02-22,15.581,15.712,15.562,15.712,237700,0
2007-02-23,15.712,15.757,15.636,15.747,204166,0
2007-02-26,15.766,15.806,15.656,15.754,211573,0
2007-02-27,15.656,16.237,15.506,15.631,398142,0
2007-02-28,15.631,15.732,15.475,15.692,340993,0
2007-03-01,15.673,16.084,15.337,15.966,528122,0
2007-03-02,16.028,16.028,15.838,15.917,546497,0
2007-03-05,15.898,16.04,15.798,15.831,437308,0
2007-03-06,15.757,15.996,15.618,15.883,589965,0
2007-03-07,15.863,16.114,15.863,15.999,244682,0
2007-03-08,16.051,16.158,15.935,16.14,222942,0
2007-03-09,16.14,16.328,16.14,16.202,226436,0
2007-03-12,16.287,16.351,16.215,16.345,239314,0
2007-03-13,16.4,16.691,16.4,16.539,317652,0
2007-03-14,16.502,16.696,16.494,16.59,292164,0
2007-03-15,16.542,16.887,16.542,16.696,224287,0
2007-03-16,16.755,16.796,16.632,16.738,136026,0
2007-03-19,16.96,16.998,16.887,16.915,195316,0
2007-03-20,16.991,17.391,16.991,17.218,284384,0
2007-03-21,17.334,17.478,17.175,17.443,325430,0
2007-03-22,17.631,17.631,17.343,17.538,349307,0
2007-03-23,17.271,17.458,17.147,17.365,390627,0
2007-03-26,17.482,17.615,17.387,17.396,347160,0
2007-03-27,17.4,17.603,17.213,17.314,460383,0
2007-03-28,17.314,17.657,17.314,17.619,356012,0
2007-03-29,17.823,17.87,17.426,17.603,266142,0
2007-03-30,17.835,17.835,17.372,17.443,322479,0
2007-04-02,17.518,17.72,17.513,17.556,199340,0
2007-04-03,17.631,17.839,17.556,17.648,249776,0
2007-04-04,17.572,17.724,17.493,17.674,141124,0
2007-04-05,17.817,17.866,17.657,17.732,349847,0
2007-04-09,17.881,17.964,17.72,17.744,261848,0
2007-04-10,17.668,17.744,17.544,17.627,672862,0
2007-04-11,17.565,17.704,17.073,17.271,558839,0
2007-04-12,17.369,17.369,16.375,17.001,850735,0
2007-04-13,16.67,17.533,16.67,17.426,460915,0
2007-04-16,17.342,17.692,17.307,17.575,248704,0
2007-04-17,17.684,17.951,17.575,17.804,182705,0
2007-04-18,17.809,18.007,17.677,18.007,291899,0
2007-04-19,18.061,18.079,17.665,17.854,252993,0
2007-04-20,18.079,18.083,17.74,17.898,367283,0
2007-04-23,17.972,18.204,17.744,18.204,372114,0
2007-04-24,18.114,18.386,17.854,18.327,418794,0
2007-04-25,18.322,18.596,18.322,18.561,247091,0
2007-04-26,18.712,18.91,18.561,18.753,332673,0
2007-04-27,19.01,19.06,18.631,19.01,439187,0
2007-04-30,19.053,19.9,18.511,18.93,867908,0
2007-05-01,18.839,18.839,18.003,18.492,953760,0
2007-05-02,18.26,18.413,17.724,17.835,922906,0
2007-05-03,17.279,18.003,17.181,17.989,1006023,0
2007-05-04,17.665,17.892,17.553,17.619,371574,0
2007-05-07,17.372,17.619,17.372,17.549,741813,0
2007-05-08,17.525,17.757,17.396,17.684,760860,0
2007-05-09,17.353,17.895,17.353,17.817,524771,0
2007-05-10,17.8,17.981,17.788,17.928,485868,0
2007-05-11,17.744,18.061,17.561,17.96,658375,0
2007-05-14,17.87,18.244,17.87,18.224,496062,0
2007-05-15,18.271,18.356,18.153,18.201,312020,0
2007-05-16,18.54,18.54,17.36,17.51,772933,0
2007-05-17,17.396,17.622,17.286,17.553,690032,0
2007-05-18,17.462,17.542,17.409,17.458,451528,0
2007-05-21,17.282,17.668,17.282,17.611,478627,0
2007-05-22,17.611,17.884,17.607,17.794,308800,0
2007-05-23,17.631,17.72,17.369,17.529,552402,0
2007-05-24,17.334,17.51,16.56,16.84,948120,0
2007-05-25,16.696,17.017,16.59,16.919,371339,0
2007-05-29,16.696,16.964,16.639,16.92,256481,0
2007-05-30,16.952,17.073,16.799,17.029,233410,0
2007-05-31,17.229,17.43,17.118,17.282,309334,0
2007-06-01,17.171,17.282,17.151,17.229,245754,0
2007-06-04,17.254,17.561,17.165,17.474,399748,0
2007-06-05,17.342,17.684,17.342,17.505,383383,0
2007-06-06,17.549,17.549,16.912,17.426,510014,0
2007-06-07,17.409,17.409,17.142,17.276,486137,0
2007-06-08,16.964,17.126,16.803,17.073,378013,0
2007-06-11,16.998,17.178,16.873,17.038,174652,0
2007-06-12,16.887,16.931,16.738,16.78,593450,0
2007-06-13,16.712,16.898,16.712,16.847,242802,0
2007-06-14,16.758,16.851,16.643,16.796,195316,0
2007-06-15,16.807,16.928,16.772,16.928,339115,0
2007-06-18,17.049,17.073,16.651,16.651,328922,0
2007-06-19,16.587,16.587,16.106,16.379,1180732,0
2007-06-20,16.379,16.549,16.349,16.481,560718,0
2007-06-21,16.475,16.924,16.417,16.765,609821,0
2007-06-22,16.821,17.029,16.803,16.969,460383,0
2007-06-25,16.818,17.073,16.791,16.979,397604,0
2007-06-26,17.053,17.251,16.939,17.209,417993,0
2007-06-27,17.222,17.4,17.194,17.349,640671,0
2007-06-28,17.426,17.462,17.314,17.409,317385,0
2007-06-29,17.372,17.518,17.334,17.36,417186,0
2007-07-02,17.342,17.553,17.342,17.521,255945,0
2007-07-03,17.521,17.653,17.521,17.603,206852,0
2007-07-05,17.575,17.684,17.443,17.529,192627,0
2007-07-06,17.619,17.662,17.51,17.544,130119,0
2007-07-09,17.668,17.668,17.323,17.518,264533,0
2007-07-10,17.529,17.648,17.391,17.529,341526,0
2007-07-11,17.607,17.657,17.462,17.598,214365,0
2007-07-12,17.525,17.757,17.521,17.732,243331,0
2007-07-13,17.674,17.892,17.674,17.82,391966,0
2007-07-16,17.732,17.831,17.521,17.538,301555,0
2007-07-17,17.518,17.553,17.372,17.486,404845,0
2007-07-18,17.443,17.482,17.331,17.357,213014,0
2007-07-19,17.49,17.533,17.259,17.376,534959,0
2007-07-20,17.302,17.387,17.295,17.334,215973,0
2007-07-23,17.426,17.518,17.319,17.409,502237,0
2007-07-24,17.276,17.553,17.243,17.357,237435,0
2007-07-25,17.319,17.538,17.276,17.443,215170,0
2007-07-26,17.302,17.412,17.079,17.226,472722,0
2007-07-27,17.147,17.226,16.957,17.049,523697,0
2007-07-30,17.082,17.135,16.679,17.038,405919,0
2007-07-31,17.151,17.538,16.811,16.891,607399,0
2007-08-01,17.353,17.518,16.67,16.772,632349,0
2007-08-02,16.656,16.708,15.906,16.103,1161950,0
2007-08-03,16.068,16.455,16.045,16.14,1081195,0
2007-08-06,16.031,16.064,14.79,15.846,1974855,0
2007-08-07,15.846,16.557,15.766,16.177,746908,0
2007-08-08,16.438,16.581,16.185,16.512,587814,0
2007-08-09,16.755,16.772,16.091,16.155,641476,0
2007-08-10,15.812,16.013,15.288,15.816,697278,0
2007-08-13,15.816,16.088,15.636,16.028,256749,0
2007-08-14,16.298,16.379,15.648,15.757,412357,0
2007-08-15,16.103,16.103,15.538,15.581,585137,0
2007-08-16,15.095,15.285,14.348,15.002,1414139,0
2007-08-17,15.375,15.562,14.966,15.078,657032,0
2007-08-20,15.095,15.469,14.886,14.947,613303,0
2007-08-21,14.908,14.947,14.816,14.838,617861,0
2007-08-22,14.797,15.652,14.797,15.578,392232,0
2007-08-23,16.287,16.287,15.757,15.766,754954,0
2007-08-24,15.935,16.256,15.894,16.249,620546,0
2007-08-27,16.249,16.375,16.158,16.177,404578,0
2007-08-28,16.252,16.335,15.96,15.97,349584,0
2007-08-29,16.307,16.355,15.996,15.996,408597,0
2007-08-30,15.816,16.296,15.816,15.991,328115,0
2007-08-31,16.064,16.177,15.991,16.028,123149,0
2007-09-04,16.307,16.324,16.017,16.08,270433,0
2007-09-05,16.031,16.195,15.941,16.076,240925,0
2007-09-06,16.021,16.021,15.652,15.747,658108,0
2007-09-07,15.581,15.798,15.461,15.55,505993,0
2007-09-10,15.472,15.543,15.218,15.326,406187,0
2007-09-11,15.326,15.538,15.215,15.215,409406,0
2007-09-12,14.877,15.291,14.877,15.207,977101,0
2007-09-13,15.299,15.357,15.132,15.155,421215,0
2007-09-14,15.285,15.469,15.086,15.145,449918,0
2007-09-17,15.122,15.497,15.075,15.342,1729900,0
2007-09-18,15.598,15.656,15.375,15.484,4702799,0
2007-09-19,15.652,15.743,15.479,15.492,1014660,0
2007-09-20,15.488,15.57,15.384,15.461,493645,0
2007-09-21,15.472,15.636,15.304,15.449,519400,0
2007-09-24,15.412,15.519,14.908,15.178,1016538,0
2007-09-25,15.743,15.743,15.082,15.091,431514,0
2007-09-26,15.151,15.233,15.002,15.013,475672,0
2007-09-27,15.024,15.107,14.866,14.924,493918,0
2007-09-28,15.043,15.082,14.883,14.919,375339,0
2007-10-01,14.966,15.002,14.873,14.916,661328,0
2007-10-02,14.877,14.966,14.761,14.804,584061,0
2007-10-03,14.886,14.931,14.768,14.835,500621,0
2007-10-04,14.782,14.999,14.727,14.974,568498,0
2007-10-05,15.086,15.225,15.005,15.174,632083,0
2007-10-08,15.285,15.353,15.164,15.21,292434,0
2007-10-09,15.353,15.357,15.225,15.285,579765,0
2007-10-10,15.391,15.562,15.291,15.562,545697,0
2007-10-11,15.732,15.732,15.446,15.546,287338,0
2007-10-12,15.506,15.659,15.469,15.566,284921,0
2007-10-15,15.644,15.662,15.465,15.574,351728,0
2007-10-16,15.615,15.618,15.497,15.555,253264,0
2007-10-17,15.503,15.636,15.375,15.457,387677,0
2007-10-18,15.61,15.61,15.375,15.479,280362,0
2007-10-19,15.42,15.585,15.285,15.291,326236,0
2007-10-22,15.225,15.225,15.024,15.197,308800,0
2007-10-23,15.319,15.457,15.285,15.457,366210,0
2007-10-24,15.43,15.656,15.337,15.656,518063,0
2007-10-25,15.652,15.774,15.618,15.699,303431,0
2007-10-26,15.699,15.798,15.699,15.747,208728,0
2007-10-29,15.838,16.028,15.747,15.983,541097,0
2007-10-30,15.851,15.851,15.639,15.648,370771,0
2007-10-31,15.712,15.855,15.656,15.692,266142,0
2007-11-01,15.806,16.04,15.585,15.96,309871,0
2007-11-02,15.812,15.966,15.696,15.75,206047,0
2007-11-05,15.754,15.957,15.692,15.836,188067,0
2007-11-06,15.484,16.177,15.484,15.859,281162,0
2007-11-07,15.81,16.158,15.81,15.987,451109,0
2007-11-08,16.287,16.397,15.935,16.017,381506,0
2007-11-09,15.92,16.103,15.846,15.966,419598,0
2007-11-12,16.091,16.091,15.957,15.991,379828,0
2007-11-13,16.064,16.215,15.991,16.051,430063,0
2007-11-14,16.19,16.215,15.975,16.013,321142,0
2007-11-15,16.084,16.21,15.991,16.04,387236,0
2007-11-16,15.991,16.215,15.991,16.114,305586,0
2007-11-19,16.064,16.215,16.009,16.042,688159,0
2007-11-20,16.064,16.172,16.013,16.028,290419,0
2007-11-21,15.964,16.103,15.964,16.049,397877,0
2007-11-23,16.036,16.127,16.036,16.11,49897,0
2007-11-26,16.068,16.215,16.068,16.14,254876,0
2007-11-27,16.276,16.276,16.103,16.15,456422,0
2007-11-28,16.076,16.279,16.076,16.279,253799,0
2007-11-29,16.287,16.287,16.155,16.215,773199,0
2007-11-30,16.185,16.397,16.185,16.32,167815,0
2007-12-03,16.161,16.388,16.161,16.359,257823,0
2007-12-04,16.316,16.397,16.215,16.397,342336,0
2007-12-05,16.397,16.397,16.206,16.237,262648,0
2007-12-06,16.237,16.302,16.084,16.103,511890,0
2007-12-07,16.002,16.188,16.002,16.136,328310,0
2007-12-10,16.031,16.296,15.944,16.103,604089,0
2007-12-11,16.068,16.252,16.036,16.166,402971,0
2007-12-12,16.219,16.311,16.206,16.287,523429,0
2007-12-13,16.287,16.287,16.08,16.136,576789,0
2007-12-14,16.091,16.21,16.036,16.177,364604,0
2007-12-17,16.158,16.195,16.064,16.127,413161,0
2007-12-18,16.125,16.215,16.002,16.06,620096,0
2007-12-19,16.19,16.233,16.118,16.18,672407,0
2007-12-20,16.15,16.233,16.064,16.121,811036,0
2007-12-21,16.284,16.367,16.131,16.198,522627,0
2007-12-24,16.155,16.221,16.084,16.195,165533,0
2007-12-26,16.14,16.287,15.979,16.215,572025,0
2007-12-27,16.276,16.287,16.11,16.268,985751,0
2007-12-28,16.392,16.392,16.215,16.241,204556,0
2007-12-31,16.195,16.249,16.15,16.161,297677,0
2008-01-02,16.161,16.219,16.158,16.172,710424,0
2008-01-03,16.177,16.19,16.125,16.125,896012,0
2008-01-04,16.15,16.177,16.028,16.125,893390,0
2008-01-07,16.221,16.221,16.091,16.103,187000,0
2008-01-08,16.15,16.161,15.917,16.121,435697,0
2008-01-09,16.169,16.215,16.096,16.177,373708,0
2008-01-10,16.215,16.241,16.125,16.215,513640,0
2008-01-11,16.219,16.241,16.125,16.215,575323,0
2008-01-14,16.276,16.328,16.221,16.276,402698,0
2008-01-15,16.202,16.249,16.177,16.202,303265,0
2008-01-16,16.18,16.455,16.125,16.246,341584,0
2008-01-17,16.246,16.363,16.064,16.146,366210,0
2008-01-18,16.206,16.206,15.51,15.555,423090,0
2008-01-22,15.136,15.416,14.857,15.357,698004,0
2008-01-23,15.197,15.2,14.723,15.148,708617,0
2008-01-24,15.111,15.762,15.111,15.615,485331,0
2008-01-25,15.699,15.93,15.334,15.628,432483,0
2008-01-28,15.656,15.719,15.488,15.648,297515,0
2008-01-29,15.628,15.843,15.628,15.795,240925,0
2008-01-30,15.795,16.028,15.68,15.991,216774,0
2008-01-31,15.913,16.287,15.846,16.121,398353,0
2008-02-01,16.202,16.375,15.952,16.195,280726,0
2008-02-04,16.068,16.121,15.952,15.97,274868,0
2008-02-05,16.106,16.272,15.843,16.155,660894,0
2008-02-06,16.272,16.379,16.096,16.158,345286,0
2008-02-07,16.15,16.302,16.14,16.215,254070,0
2008-02-08,16.266,16.4,16.266,16.328,246021,0
2008-02-11,16.279,16.619,16.279,16.581,304023,0
2008-02-12,16.581,16.651,16.424,16.446,335593,0
2008-02-13,16.585,16.6,16.226,16.392,245128,0
2008-02-14,16.453,16.453,16.121,16.268,275167,0
2008-02-15,16.302,16.302,16.155,16.202,310988,0
2008-02-19,16.768,16.772,16.287,16.458,489746,0
2008-02-20,16.489,16.651,16.276,16.52,277010,0
2008-02-21,16.523,16.523,16.125,16.249,330884,0
2008-02-22,16.268,16.367,16.088,16.355,296220,0
2008-02-25,16.392,16.489,16.388,16.428,158558,0
2008-02-26,16.409,16.557,16.311,16.545,165265,0
2008-02-27,16.512,16.549,16.195,16.259,196657,0
2008-02-28,16.131,16.656,16.131,16.494,210814,0
2008-02-29,16.246,16.489,16.121,16.143,313439,0
2008-03-03,16.259,16.307,16.158,16.177,358965,0
2008-03-04,16.121,16.307,16.121,16.172,251755,0
2008-03-05,16.307,16.307,16.161,16.177,300618,0
2008-03-06,16.127,16.172,16.028,16.088,263458,0
2008-03-07,15.983,16.051,15.692,15.816,327936,0
2008-03-10,15.838,15.838,15.566,15.591,243331,0
2008-03-11,15.684,15.828,15.57,15.692,325698,0
2008-03-12,15.692,15.692,15.475,15.484,311213,0
2008-03-13,15.43,15.457,15.197,15.2,601279,0
2008-03-14,15.207,15.259,14.779,14.812,389396,0
2008-03-17,14.73,14.79,14.348,14.396,616431,0
2008-03-18,14.538,14.757,14.538,14.594,521282,0
2008-03-19,14.594,14.654,14.489,14.498,679396,0
2008-03-20,14.47,14.516,14.29,14.516,501165,0
2008-03-24,14.485,14.819,14.408,14.745,575803,0
2008-03-25,14.795,14.955,14.745,14.955,279958,0
2008-03-26,15.013,15.2,14.908,15.136,275803,0
2008-03-27,15.245,15.271,15.115,15.151,431403,0
2008-03-28,15.24,15.268,15.064,15.078,345826,0
2008-03-31,15.183,15.225,15.064,15.095,409674,0
2008-04-01,15.222,15.297,15.095,15.285,487696,0
2008-04-02,15.229,15.581,15.229,15.581,326289,0
2008-04-03,15.526,15.692,15.526,15.662,225363,0
2008-04-04,15.74,15.991,15.712,15.991,304773,0
2008-04-07,16.088,16.226,15.917,16.056,411229,0
2008-04-08,16.056,16.215,15.983,16.158,411233,0
2008-04-09,16.125,16.215,15.991,16.006,315144,0
2008-04-10,15.966,16.045,15.777,15.819,288678,0
2008-04-11,15.838,15.938,15.75,15.75,244202,0
2008-04-14,15.75,15.941,15.659,15.867,284777,0
2008-04-15,15.97,15.996,15.74,15.74,271813,0
2008-04-16,15.766,15.887,15.743,15.79,424026,0
2008-04-17,15.774,16.006,15.774,15.887,179853,0
2008-04-18,16.071,16.172,15.894,16.099,246990,0
2008-04-21,16.118,16.177,16.031,16.127,220889,0
2008-04-22,16.031,16.256,16.031,16.091,268267,0
2008-04-23,15.75,15.92,15.285,15.574,993928,0
2008-04-24,15.288,15.412,15.051,15.245,860432,0
2008-04-25,15.24,15.337,14.916,15.337,892968,0
2008-04-28,15.391,15.442,15.207,15.237,656247,0
2008-04-29,15.315,15.315,15.148,15.194,261664,0
2008-04-30,15.194,15.334,15.159,15.164,330738,0
2008-05-01,15.225,15.384,15.191,15.285,361527,0
2008-05-02,15.187,15.187,14.959,15.095,538415,0
2008-05-05,15.191,15.295,15.078,15.245,550661,0
2008-05-06,15.222,15.304,15.132,15.285,248709,0
2008-05-07,15.005,15.285,15.005,15.285,340922,0
2008-05-08,15.357,15.368,15.117,15.17,273950,0
2008-05-09,15.132,15.255,15.132,15.255,254862,0
2008-05-12,15.107,15.461,15.107,15.285,390528,0
2008-05-13,15.222,15.361,15.191,15.295,314174,0
2008-05-14,15.288,15.353,15.167,15.207,305474,0
2008-05-15,15.285,15.319,15.115,15.268,381970,0
2008-05-16,15.469,15.469,15.167,15.233,329924,0
2008-05-19,15.197,15.346,15.167,15.245,231203,0
2008-05-20,15.17,15.319,15.164,15.285,402988,0
2008-05-21,15.299,15.449,15.251,15.291,325222,0
2008-05-22,15.353,15.357,15.095,15.117,199701,0
2008-05-23,15.024,15.136,14.924,14.931,362267,0
2008-05-27,14.916,14.996,14.666,14.697,340257,0
2008-05-28,14.743,14.89,14.443,14.443,512045,0
2008-05-29,14.443,14.624,14.303,14.385,544899,0
2008-05-30,14.389,14.574,14.217,14.44,543223,0
2008-06-02,14.408,14.647,14.4,14.631,586778,0
2008-06-03,14.631,14.753,14.59,14.676,284585,0
2008-06-04,14.543,14.631,14.334,14.345,565376,0
2008-06-05,14.351,14.44,14.075,14.345,591288,0
2008-06-06,14.36,14.557,14.339,14.372,322782,0
2008-06-09,14.543,14.594,14.217,14.36,280755,0
2008-06-10,14.179,14.38,14.179,14.307,302351,0
2008-06-11,14.336,14.467,14.136,14.175,318216,0
2008-06-12,14.236,14.236,14.03,14.114,237020,0
2008-06-13,14.157,14.16,13.906,13.913,248560,0
2008-06-16,13.889,13.959,13.696,13.696,437653,0
2008-06-17,13.652,13.984,13.652,13.913,288296,0
2008-06-18,13.963,13.963,13.696,13.744,237285,0
2008-06-19,13.729,13.729,13.418,13.494,323657,0
2008-06-20,13.466,13.605,13.405,13.524,293764,0
2008-06-23,14.16,14.372,13.8,14.044,574056,0
2008-06-24,14.423,14.423,14,14.187,601285,0
2008-06-25,14.348,14.516,14.094,14.157,623261,0
2008-06-26,14.136,14.2,13.672,13.756,559733,0
2008-06-27,13.717,13.913,13.602,13.602,579825,0
2008-06-30,13.602,13.733,13.224,13.263,675690,0
2008-07-01,13.19,13.448,13.124,13.437,471256,0
2008-07-02,13.455,13.863,13.422,13.701,400860,0
2008-07-03,13.701,13.701,13.141,13.26,232414,0
2008-07-07,13.276,13.327,12.782,12.926,548654,0
2008-07-08,12.653,12.782,11.768,12.669,1174257,0
2008-07-09,12.743,12.971,12.681,12.934,412438,0
2008-07-10,12.849,13.37,12.693,13.343,403192,0
2008-07-11,13.376,13.602,13.154,13.224,258218,0
2008-07-14,13.418,13.532,13.194,13.257,221893,0
2008-07-15,13.141,13.257,12.952,12.987,288339,0
2008-07-16,12.902,13.023,12.736,12.806,435246,0
2008-07-17,12.844,12.983,12.732,12.732,367385,0
2008-07-18,13.352,13.352,12.728,12.794,328676,0
2008-07-21,12.952,13.268,12.837,13.237,322388,0
2008-07-22,13.237,13.494,13.23,13.366,276902,0
2008-07-23,13.425,13.507,13.268,13.311,261677,0
2008-07-24,13.315,13.418,13.163,13.185,286272,0
2008-07-25,13.355,13.355,13.145,13.182,307316,0
2008-07-28,13.257,13.303,13.129,13.268,225923,0
2008-07-29,13.292,13.414,13.179,13.296,199593,0
2008-07-30,13.422,13.623,13.331,13.437,543251,0
2008-07-31,13.418,13.585,13.418,13.487,180684,0
2008-08-01,13.563,13.692,13.475,13.545,245057,0
2008-08-04,13.376,13.38,12.874,12.877,308858,0
2008-08-05,12.862,13.027,12.701,12.701,292789,0
2008-08-06,12.673,13.199,12.673,12.975,321233,0
2008-08-07,12.934,13.199,12.93,13.179,251566,0
2008-08-08,13.179,13.19,13.046,13.05,248041,0
2008-08-11,13.046,13.418,13.046,13.396,874257,0
2008-08-12,13.451,13.455,13.141,13.333,247944,0
2008-08-13,13.333,13.448,13.199,13.433,194024,0
2008-08-14,13.529,13.55,13.315,13.414,276532,0
2008-08-15,13.405,13.494,13.276,13.373,240756,0
2008-08-18,13.413,13.536,13.352,13.451,236951,0
2008-08-19,13.384,13.541,13.306,13.503,194330,0
2008-08-20,13.38,13.658,13.38,13.585,218379,0
2008-08-21,13.545,13.906,13.52,13.669,653207,0
2008-08-22,13.807,13.886,13.55,13.563,255426,0
2008-08-25,13.636,13.674,13.478,13.605,165401,0
2008-08-26,13.765,13.788,13.602,13.722,153898,0
2008-08-27,13.78,13.996,13.752,13.932,272879,0
2008-08-28,13.956,14.16,13.956,14.126,264146,0
2008-08-29,13.981,14.16,13.803,13.858,270161,0
2008-09-02,14.145,14.187,13.772,14.066,423160,0
2008-09-03,14.023,14.175,13.953,13.973,287735,0
2008-09-04,13.996,14.085,13.744,13.9,327223,0
2008-09-05,13.769,13.769,13.418,13.507,367350,0
2008-09-08,13.8,13.854,13.418,13.463,196088,0
2008-09-09,13.523,13.523,12.987,13.105,483227,0
2008-09-10,13.113,13.347,13.046,13.141,405083,0
2008-09-11,13.141,13.149,12.75,12.796,518203,0
2008-09-12,12.766,13.263,12.732,13.219,261000,0
2008-09-15,12.723,12.949,12.534,12.578,485776,0
2008-09-16,12.481,12.622,11.775,12.449,964340,0
2008-09-17,12.375,12.534,11.46,11.693,847451,0
2008-09-18,11.678,12.026,11.001,11.821,1350604,0
2008-09-19,12.673,13.102,12.01,12.92,746415,0
2008-09-22,13.097,13.097,12.445,12.641,443725,0
2008-09-23,12.69,12.69,12.136,12.272,406346,0
2008-09-24,12.305,12.362,12.117,12.163,192553,0
2008-09-25,12.112,12.559,12.112,12.524,406039,0
2008-09-26,12.226,12.371,11.946,12.336,418714,0
2008-09-29,12.071,12.277,11.369,11.555,599255,0
2008-09-30,11.555,12.245,11.555,12.077,450777,0
2008-10-01,12.074,12.649,12.071,12.649,652264,0
2008-10-02,12.599,12.664,12.33,12.362,726793,0
2008-10-03,12.4,12.661,12.305,12.327,451320,0
2008-10-06,12.301,12.301,9.877,10.335,2138793,0
2008-10-07,10.417,10.701,8.9946,9.3191,2352808,0
2008-10-08,8.7857,9.737,7.0261,9.528,4630746,0
2008-10-09,9.747,10.327,8.8896,9.0685,1691877,0
2008-10-10,7.8535,9.0379,7.4175,8.2564,2898049,0
2008-10-13,9.1827,11.169,9.1827,11.169,2789346,0
2008-10-14,11.627,12.55,11.375,11.591,1559433,0
2008-10-15,11.181,11.541,10.974,11.221,1034183,0
2008-10-16,11.063,11.95,10.641,11.099,1096532,0
2008-10-17,11.025,12.301,11.001,11.65,1133584,0
2008-10-20,11.931,12.534,11.927,12.092,775127,0
2008-10-21,11.931,12.587,11.673,11.902,861429,0
2008-10-22,11.85,12.102,11.436,11.828,564141,0
2008-10-23,11.863,12.395,11.369,11.892,496172,0
2008-10-24,11.279,12.242,10.449,11.828,714775,0
2008-10-27,11.655,11.927,11.24,11.701,375087,0
2008-10-28,12.021,12.367,11.314,11.931,812226,0
2008-10-29,11.965,13.16,11.958,12.595,1546869,0
2008-10-30,13.046,13.494,12.844,13.355,990134,0
2008-10-31,13.233,13.422,13.053,13.343,794043,0
2008-11-03,13.237,13.639,13.149,13.288,833690,0
2008-11-04,13.823,13.91,13.145,13.25,796764,0
2008-11-05,12.955,12.955,12.054,12.214,1297147,0
2008-11-06,11.872,12.112,11.388,11.662,961101,0
2008-11-07,11.752,12.487,11.744,12.384,870579,0
2008-11-10,12.562,12.697,12.024,12.088,711321,0
2008-11-11,12.01,12.084,11.631,11.759,656638,0
2008-11-12,11.555,11.652,11.004,11.111,694916,0
2008-11-13,11.025,11.186,10.101,10.813,2089108,0
2008-11-14,11.177,11.509,10.519,11.018,505535,0
2008-11-17,11.181,11.408,10.623,10.65,503805,0
2008-11-18,10.515,10.723,10.007,10.366,1308990,0
2008-11-19,10.546,10.593,9.609,9.627,610485,0
2008-11-20,9.503,9.503,8.6818,8.8488,1321551,0
2008-11-21,8.7064,9.2996,8.3161,8.9082,1725435,0
2008-11-24,8.972,10.437,8.972,10.217,893086,0
2008-11-25,10.437,10.44,9.979,10.28,641615,0
2008-11-26,10.213,11.104,9.993,11.018,680877,0
2008-11-28,11.071,11.19,10.791,11.19,345869,0
2008-12-01,11.078,11.15,10.757,10.827,581858,0
2008-12-02,10.664,11.068,10.318,10.478,604511,0
2008-12-03,10.445,10.945,10.116,10.897,467763,0
2008-12-04,10.897,11.181,10.288,10.616,511177,0
2008-12-05,10.327,10.576,10.071,10.484,567744,0
2008-12-08,10.853,11.177,10.717,10.97,919188,0
2008-12-09,10.987,11.771,10.865,10.978,984710,0
2008-12-10,11.267,12.071,11.092,11.631,903528,0
2008-12-11,11.448,11.631,10.931,10.997,603840,0
2008-12-12,10.885,11.552,10.676,11.491,578528,0
2008-12-15,11.559,11.801,10.967,11.242,407710,0
2008-12-16,11.498,11.638,11.055,11.402,539480,0
2008-12-17,11.314,11.645,11.181,11.541,729380,0
2008-12-18,11.591,11.701,11.119,11.321,573593,0
2008-12-19,11.31,11.53,10.723,10.903,892228,0
2008-12-22,11.089,11.114,10.584,10.708,563365,0
2008-12-23,10.735,10.85,10.437,10.51,548431,0
2008-12-24,10.569,10.593,10.238,10.359,319662,0
2008-12-26,10.597,10.749,10.437,10.593,428161,0
2008-12-29,10.91,10.978,10.538,10.612,609664,0
2008-12-30,10.623,10.787,10.31,10.746,615065,0
2008-12-31,10.769,11.369,10.752,11.258,760277,0
2009-01-02,11.33,12.242,11.33,12.117,747140,0
2009-01-05,12.163,13.113,12.163,12.462,1865722,0
2009-01-06,12.618,13.038,12.611,12.866,1216589,0
2009-01-07,12.602,12.897,12.43,12.453,1017069,0
2009-01-08,12.5,12.5,11.965,12.272,1116134,0
2009-01-09,12.14,12.375,12.005,12.27,858842,0
2009-01-12,12.27,12.362,11.793,11.962,602263,0
2009-01-13,11.832,12.262,11.801,12.185,807533,0
2009-01-14,12.14,12.219,11.935,12.084,569645,0
2009-01-15,12.187,12.223,11.428,11.908,1300737,0
2009-01-16,11.977,12.194,11.741,11.899,938204,0
2009-01-20,11.911,12.088,11.61,11.701,994755,0
2009-01-21,11.667,12.409,11.667,12.332,978701,0
2009-01-22,12.117,12.362,11.914,12.207,621239,0
2009-01-23,11.97,12.336,11.946,12.211,1211473,0
2009-01-26,12.336,12.75,12.301,12.661,627458,0
2009-01-27,12.602,12.833,12.578,12.794,619071,0
2009-01-28,13.097,13.215,12.924,13.085,682350,0
2009-01-29,13.082,13.179,12.83,12.971,1259158,0
2009-01-30,13.046,13.082,12.826,12.926,841509,0
2009-02-02,12.859,12.889,12.578,12.762,1158171,0
2009-02-03,12.636,13.268,12.14,13.163,1278393,0
2009-02-04,13.023,13.023,12.476,12.587,869510,0
2009-02-05,12.728,12.842,12.534,12.728,1247978,0
2009-02-06,12.723,13.015,12.653,12.889,754104,0
2009-02-09,12.998,13.046,12.723,12.962,1127882,0
2009-02-10,13.046,13.182,12.487,12.543,1033930,0
2009-02-11,12.504,12.881,12.504,12.63,708117,0
2009-02-12,12.63,13.12,12.493,13.12,704840,0
2009-02-13,12.962,13.418,12.962,13.23,738003,0
2009-02-17,13.008,13.324,12.802,12.889,640592,0
2009-02-18,13.042,13.042,12.657,12.705,715828,0
2009-02-19,12.74,12.952,12.152,12.219,1034046,0
2009-02-20,12.112,12.117,11.388,11.652,1243036,0
2009-02-23,11.697,11.819,10.918,10.982,1321979,0
2009-02-24,10.997,11.36,10.519,11.267,1077213,0
2009-02-25,11.318,11.595,11.018,11.461,760937,0
2009-02-26,11.759,11.935,11.576,11.622,993967,0
2009-02-27,11.755,12.109,11.306,11.854,820460,0
2009-03-02,11.685,11.719,10.827,11.051,1146296,0
2009-03-03,11.099,11.224,10.574,10.798,1290908,0
2009-03-04,10.529,10.529,9.911,10.25,7582628,0
2009-03-05,10.155,10.51,9.898,9.993,2527531,0
2009-03-06,10.024,10.257,9.4528,9.821,1451813,0
2009-03-09,9.639,10.007,9.4972,9.617,1604437,0
2009-03-10,9.773,10.243,9.625,10.053,1750514,0
2009-03-11,10.3,10.401,10.058,10.296,1968975,0
2009-03-12,10.21,11.452,10.187,11.294,1780830,0
2009-03-13,11.369,11.555,10.809,10.974,1488386,0
2009-03-16,11.099,11.576,11.078,11.262,822976,0
2009-03-17,11.416,11.631,11.01,11.209,1221869,0
2009-03-18,11.301,11.483,10.928,11.372,892717,0
2009-03-19,12.026,12.026,11.444,11.603,1063252,0
2009-03-20,11.723,11.723,10.931,10.953,1975748,0
2009-03-23,11.327,11.388,11.156,11.388,1059466,0
2009-03-24,11.48,11.645,11.224,11.456,1724429,0
2009-03-25,11.786,11.786,11.107,11.25,1447086,0
2009-03-26,11.655,11.655,11.104,11.236,1146940,0
2009-03-27,11.24,11.24,10.897,10.987,939690,0
2009-03-30,10.809,10.831,10.631,10.735,976929,0
2009-03-31,10.813,11.282,10.717,10.945,883220,0
2009-04-01,10.958,11.291,10.783,11.19,614279,0
2009-04-02,11.44,11.504,11.028,11.114,1285695,0
2009-04-03,11.33,11.33,10.892,11.181,663910,0
2009-04-06,11.092,11.169,10.888,11.037,997393,0
2009-04-07,10.97,11.246,10.821,11.139,688171,0
2009-04-08,11.104,11.314,10.997,11.24,849120,0
2009-04-09,11.369,11.555,11.291,11.513,1140905,0
2009-04-13,11.461,11.555,11.294,11.48,1083417,0
2009-04-14,11.498,11.662,11.298,11.631,1661090,0
2009-04-15,11.865,11.927,11.408,11.614,1018284,0
2009-04-16,12.132,12.132,11.518,11.826,1225517,0
2009-04-17,11.918,12.152,11.786,12.102,1033942,0
2009-04-20,12.262,12.354,11.681,11.719,941208,0
2009-04-21,11.61,11.883,11.555,11.784,841007,0
2009-04-22,11.784,11.863,11.595,11.61,543131,0
2009-04-23,11.693,11.801,11.552,11.65,682768,0
2009-04-24,11.704,11.879,11.555,11.723,700289,0
2009-04-27,11.741,12.148,11.65,12.03,1330087,0
2009-04-28,12.305,12.859,11.994,12.43,836381,0
2009-04-29,12.673,13.292,12.445,12.992,1628659,0
2009-04-30,13.174,13.174,12.422,12.449,1178534,0
2009-05-01,12.34,12.49,12.066,12.27,937663,0
2009-05-04,12.645,12.645,12.266,12.388,1189124,0
2009-05-05,12.641,12.641,12.249,12.296,752047,0
2009-05-06,12.021,12.102,11.662,12.039,1677520,0
2009-05-07,12.148,12.252,11.704,11.892,1013477,0
2009-05-08,12.042,12.426,11.892,12.262,809145,0
2009-05-11,12.245,12.301,11.85,12.168,786527,0
2009-05-12,12.245,12.43,11.748,12.001,700409,0
2009-05-13,11.943,12.132,11.744,11.78,662892,0
2009-05-14,11.935,11.98,11.669,11.953,569194,0
2009-05-15,12.296,12.296,11.914,12.088,394238,0
2009-05-18,12.281,12.449,12.262,12.321,416624,0
2009-05-19,12.449,12.449,12.252,12.33,529038,0
2009-05-20,12.487,12.74,12.38,12.55,694336,0
2009-05-21,12.639,12.661,12.313,12.38,428107,0
2009-05-22,12.395,12.572,12.301,12.445,561196,0
2009-05-26,12.481,12.799,12.481,12.636,619473,0
2009-05-27,12.786,12.786,12.449,12.564,560266,0
2009-05-28,12.645,12.796,12.591,12.697,468271,0
2009-05-29,12.802,13.027,12.746,13.027,646771,0
2009-06-01,13.042,13.38,12.938,13.331,1038215,0
2009-06-02,13.418,13.623,13.082,13.61,840385,0
2009-06-03,13.471,13.503,12.855,13.117,878449,0
2009-06-04,13.268,13.268,12.949,13.224,451609,0
2009-06-05,13.194,13.567,12.971,13.52,607658,0
2009-06-08,13.602,13.696,13.174,13.268,467848,0
2009-06-09,13.327,13.327,13.015,13.12,518498,0
2009-06-10,13.102,13.418,12.799,12.955,316580,0
2009-06-11,12.92,13.046,12.814,12.938,416787,0
2009-06-12,12.897,13.145,12.806,13.145,331954,0
2009-06-15,13.046,13.102,12.826,12.842,430930,0
2009-06-16,13.046,13.12,12.524,12.554,470355,0
2009-06-17,12.47,12.47,12.1,12.395,589098,0
2009-06-18,12.4,12.485,12.301,12.445,436462,0
2009-06-19,12.47,12.554,12.313,12.487,426972,0
2009-06-22,12.823,12.91,12.1,12.144,728237,0
2009-06-23,12.144,12.43,11.859,11.988,660265,0
2009-06-24,12.026,12.223,11.991,12.039,592904,0
2009-06-25,12.019,12.657,11.997,12.562,418205,0
2009-06-26,12.485,12.866,12.426,12.859,504964,0
2009-06-29,12.871,12.987,12.782,12.93,414779,0
2009-06-30,12.934,12.975,12.74,12.955,330875,0
2009-07-01,13.046,13.185,12.802,12.934,535333,0
2009-07-02,13.082,13.082,12.754,12.897,273979,0
2009-07-06,13.008,13.076,12.578,12.978,548264,0
2009-07-07,12.987,13.102,12.74,12.897,784784,0
2009-07-08,12.81,13.076,12.74,13.042,760612,0
2009-07-09,13.034,13.206,12.915,13.129,683264,0
2009-07-10,13.042,13.414,12.952,13.254,497319,0
2009-07-13,13.448,13.717,12.992,13.303,472378,0
2009-07-14,13.478,13.478,13.102,13.185,715179,0
2009-07-15,13.448,13.448,12.995,13.097,987965,0
2009-07-16,13.085,13.263,13.076,13.194,752613,0
2009-07-17,13.362,13.581,13.141,13.182,760828,0
2009-07-20,13.674,13.674,13.182,13.623,816375,0
2009-07-21,13.793,13.793,13.487,13.717,384667,0
2009-07-22,13.793,13.793,13.532,13.713,561147,0
2009-07-23,13.614,13.903,13.61,13.756,477574,0
2009-07-24,13.729,14.038,13.662,14.038,344957,0
2009-07-27,14.042,14.343,13.993,14.343,449508,0
2009-07-28,14.2,14.534,14.071,14.266,484904,0
2009-07-29,14.263,14.263,13.945,14.164,329997,0
2009-07-30,14.494,14.494,14,14.119,513823,0
2009-07-31,14.184,14.396,14.082,14.389,499866,0
2009-08-03,14.414,14.88,14.334,14.631,1311763,0
2009-08-04,14.606,14.85,14.538,14.619,879409,0
2009-08-05,14.282,14.427,13.722,14.085,556798,0
2009-08-06,14.322,14.322,13.823,14.015,491871,0
2009-08-07,14.042,14.106,13.906,13.988,299887,0
2009-08-10,13.977,13.996,13.886,13.959,290881,0
2009-08-11,14.034,14.071,13.662,13.733,505568,0
2009-08-12,14.126,14.126,13.729,13.821,412132,0
2009-08-13,14.322,14.345,13.807,14.004,312756,0
2009-08-14,14.164,14.164,13.843,14.019,394491,0
2009-08-17,13.886,14.153,13.524,13.623,547276,0
2009-08-18,14.153,14.153,13.524,13.594,588175,0
2009-08-19,13.618,13.78,13.545,13.744,435527,0
2009-08-20,13.941,14.294,13.602,13.737,1001152,0
2009-08-21,14.034,14.034,13.683,13.846,346684,0
2009-08-24,13.793,13.878,13.741,13.878,950775,0
2009-08-25,13.793,13.886,13.503,13.627,955392,0
2009-08-26,13.602,13.602,13.418,13.512,618201,0
2009-08-27,13.422,13.623,13.299,13.61,493696,0
2009-08-28,13.772,13.772,13.46,13.576,225118,0
2009-08-31,13.567,13.567,13.418,13.507,392038,0
2009-09-01,13.463,13.713,13.257,13.299,442870,0
2009-09-02,13.327,13.327,13.156,13.156,488071,0
2009-09-03,13.154,13.409,13.154,13.352,374928,0
2009-09-04,13.471,13.545,13.296,13.512,283643,0
2009-09-08,13.602,13.687,13.55,13.669,578534,0
2009-09-09,13.756,13.793,13.569,13.713,435884,0
2009-09-10,13.807,13.903,13.733,13.858,367774,0
2009-09-11,14.123,14.123,13.846,13.996,343709,0
2009-09-14,14.03,14.038,13.867,13.996,297677,0
2009-09-15,14.089,14.089,13.92,14.03,374247,0
2009-09-16,14.008,14.261,13.903,14.246,761145,0
2009-09-17,14.36,14.36,14.015,14.222,589990,0
2009-09-18,14.414,14.414,13.605,13.87,1674226,0
2009-09-21,14.126,14.274,13.793,14.11,1128176,0
2009-09-22,14.24,14.385,14.042,14.123,870760,0
2009-09-23,14.184,14.184,13.966,14.051,788323,0
2009-09-24,14.164,14.164,13.8,13.977,630793,0
2009-09-25,13.977,14.11,13.793,13.797,1167851,0
2009-09-28,14.071,14.16,13.772,14.11,772104,0
2009-09-29,14.16,14.315,14.063,14.063,1510244,0
2009-09-30,14.019,14.213,13.924,14.015,1028256,0
2009-10-01,13.941,14.038,13.737,13.752,833406,0
2009-10-02,13.678,14.051,13.623,13.949,973318,0
2009-10-05,14.066,14.226,13.963,14.189,992283,0
2009-10-06,14.315,14.315,14.172,14.271,923058,0
2009-10-07,14.286,14.286,14.164,14.226,427490,0
2009-10-08,14.282,14.38,14.222,14.38,820287,0
2009-10-09,14.282,14.423,14.274,14.322,784508,0
2009-10-12,14.464,14.534,14.389,14.474,440892,0
2009-10-13,14.494,14.611,14.418,14.602,1104903,0
2009-10-14,14.615,14.786,14.557,14.757,601742,0
2009-10-15,14.673,14.797,14.631,14.739,563570,0
2009-10-16,14.673,14.903,14.65,14.847,674358,0
2009-10-19,14.908,14.986,14.782,14.831,762043,0
2009-10-20,14.943,14.943,14.772,14.804,762162,0
2009-10-21,14.804,14.903,14.669,14.712,810389,0
2009-10-22,14.947,14.95,14.615,14.749,814586,0
2009-10-23,14.87,14.87,14.643,14.65,563917,0
2009-10-26,14.638,14.797,14.348,14.431,742245,0
2009-10-27,14.516,14.581,14.351,14.478,709501,0
2009-10-28,14.581,14.631,14.187,14.24,687609,0
2009-10-29,14.392,14.697,14.24,14.654,741614,0
2009-10-30,14.684,14.831,14.348,14.478,667084,0
2009-11-02,14.483,14.538,14.257,14.427,722525,0
2009-11-03,14.339,14.52,14.187,14.52,975436,0
2009-11-04,14.684,14.684,14.094,14.197,849300,0
2009-11-05,14.372,14.525,14.184,14.5,577421,0
2009-11-06,14.47,14.538,14.294,14.355,683362,0
2009-11-09,14.355,14.631,14.336,14.414,1518915,0
2009-11-10,14.611,14.739,14.489,14.52,2002210,0
2009-11-11,14.585,14.684,14.467,14.574,875379,0
2009-11-12,14.661,14.661,14.52,14.574,819635,0
2009-11-13,14.554,14.831,14.551,14.824,949439,0
2009-11-16,14.908,14.966,14.735,14.89,999744,0
2009-11-17,14.916,14.916,14.824,14.85,687667,0
2009-11-18,14.873,14.939,14.745,14.89,800973,0
2009-11-19,14.898,14.898,14.716,14.812,608437,0
2009-11-20,14.684,14.816,14.631,14.723,566870,0
2009-11-23,14.959,14.959,14.701,14.753,743865,0
2009-11-24,14.712,14.898,14.701,14.89,719209,0
2009-11-25,14.89,15.28,14.797,15.117,1105791,0
2009-11-27,14.916,15.297,14.776,15.247,394864,0
2009-11-30,15.295,15.361,15.207,15.319,1283255,0
2009-12-01,15.423,15.472,15.174,15.225,759000,0
2009-12-02,15.207,15.264,15.091,15.218,877586,0
2009-12-03,15.33,15.357,15.132,15.159,828198,0
2009-12-04,15.21,15.288,14.95,15.068,759561,0
2009-12-07,15.276,15.461,15.207,15.295,1609497,0
2009-12-08,15.285,15.375,15.255,15.353,783070,0
2009-12-09,15.426,15.43,15.247,15.337,780306,0
2009-12-10,15.349,15.461,15.291,15.361,880070,0
2009-12-11,15.506,15.538,15.322,15.519,805365,0
2009-12-14,15.902,15.902,15.307,15.736,907917,0
2009-12-15,15.644,15.902,15.644,15.851,813892,0
2009-12-16,15.938,16.091,15.838,15.917,921653,0
2009-12-17,15.795,15.876,15.77,15.801,998501,0
2009-12-18,15.786,15.952,15.442,15.442,2024342,0
2009-12-21,15.566,15.89,15.566,15.88,1117066,0
2009-12-22,15.97,16.064,15.855,15.863,1058115,0
2009-12-23,15.996,16.021,15.79,15.902,998393,0
2009-12-24,15.952,16.287,15.952,16.143,472466,0
2009-12-28,16.04,16.21,15.699,15.863,1069377,0
2009-12-29,15.96,15.96,15.723,15.819,1034952,0
2009-12-30,15.743,16.106,15.732,16.091,589718,0
2009-12-31,16.136,16.215,15.966,16.15,715015,0
2010-01-04,16.259,16.628,16.237,16.4,1495005,0
2010-01-05,16.4,16.502,16.266,16.404,1316907,0
2010-01-06,16.478,16.553,16.332,16.335,937093,0
2010-01-07,16.435,16.435,15.975,16.009,1288508,0
2010-01-08,15.838,16.013,15.747,16.013,1040724,0
2010-01-11,16.241,16.241,15.938,16.031,923495,0
2010-01-12,16.009,16.017,15.898,15.979,698738,0
2010-01-13,16.002,16.056,15.859,16.031,738486,0
2010-01-14,16.158,16.18,16.024,16.103,617597,0
2010-01-15,16.125,16.125,15.941,16.103,830635,0
2010-01-19,16.103,16.4,16.103,16.4,787555,0
2010-01-20,16.298,16.581,16.237,16.56,791190,0
2010-01-21,16.593,16.635,16.311,16.355,586189,0
2010-01-22,16.355,16.471,16.219,16.263,587393,0
2010-01-25,16.363,16.52,16.302,16.43,626166,0
2010-01-26,16.475,16.502,16.375,16.409,668152,0
2010-01-27,16.455,16.485,15.898,16.013,1363514,0
2010-01-28,16.045,16.177,15.883,16.064,635503,0
2010-01-29,16.06,16.06,15.585,15.656,734751,0
2010-02-01,15.774,15.941,15.618,15.92,683523,0
2010-02-02,15.906,16.024,15.734,15.983,707239,0
2010-02-03,16.11,16.14,15.883,15.89,685302,0
2010-02-04,15.964,15.964,15.395,15.472,1507050,0
2010-02-05,15.475,15.475,14.838,15.297,2298827,0
2010-02-08,15.346,15.621,15.319,15.543,913331,0
2010-02-09,15.636,15.887,15.631,15.716,924421,0
2010-02-10,15.747,15.786,15.506,15.526,663486,0
2010-02-11,15.538,15.798,15.375,15.795,871708,0
2010-02-12,15.719,15.917,15.639,15.88,661457,0
2010-02-16,16.14,16.375,16.031,16.221,951138,0
2010-02-17,16.221,16.553,16.221,16.498,1046057,0
2010-02-18,16.4,16.56,16.37,16.392,776992,0
2010-02-19,16.435,16.449,16.32,16.351,1062905,0
2010-02-22,16.435,16.508,16.252,16.349,559667,0
2010-02-23,16.324,16.424,16.221,16.302,594384,0
2010-02-24,16.367,16.489,16.221,16.478,662895,0
2010-02-25,16.42,16.679,16.32,16.676,566861,0
2010-02-26,16.6,16.894,16.549,16.861,490595,0
2010-03-01,16.964,17.097,16.948,16.998,774400,0
2010-03-02,17.02,17.142,16.969,17.085,661979,0
2010-03-03,17.147,17.222,16.755,16.788,769455,0
2010-03-04,16.776,16.811,16.535,16.738,791190,0
2010-03-05,16.772,16.936,16.768,16.936,501429,0
2010-03-08,16.919,16.928,16.776,16.818,604655,0
2010-03-09,16.807,16.865,16.755,16.814,599929,0
2010-03-10,16.869,17.073,16.826,17.038,541860,0
2010-03-11,17.025,17.234,16.928,17.13,677065,0
2010-03-12,17.13,17.268,17.104,17.268,396521,0
2010-03-15,17.295,17.43,17.097,17.4,577237,0
2010-03-16,17.474,17.582,17.36,17.43,554888,0
2010-03-17,17.505,17.533,17.409,17.518,499224,0
2010-03-18,17.556,17.556,17.268,17.4,618072,0
2010-03-19,17.36,17.387,17.082,17.123,636562,0
2010-03-22,17.01,17.186,16.894,17.162,571716,0
2010-03-23,17.162,17.247,17.13,17.222,496507,0
2010-03-24,17.222,17.226,16.998,17.153,413330,0
2010-03-25,17.151,17.229,16.928,16.979,682151,0
2010-03-26,16.931,17.162,16.92,17.153,591512,0
2010-03-29,17.13,17.474,17.13,17.447,698766,0
2010-03-30,17.423,17.595,17.42,17.575,699888,0
2010-03-31,17.653,17.76,17.259,17.716,852833,0
2010-04-01,17.87,17.881,17.67,17.76,784549,0
2010-04-05,17.889,18,17.831,17.995,745627,0
2010-04-06,17.839,17.921,17.82,17.859,580843,0
2010-04-07,17.797,17.924,17.708,17.817,633009,0
2010-04-08,17.704,17.944,17.569,17.904,607020,0
2010-04-09,17.843,18.032,17.704,18.012,605936,0
2010-04-12,18.049,18.068,17.904,18,477190,0
2010-04-13,17.892,17.995,17.603,17.993,636730,0
2010-04-14,18.012,18.114,17.924,17.978,428334,0
2010-04-15,17.912,18.044,17.791,17.831,706796,0
2010-04-16,17.72,17.769,17.412,17.572,742450,0
2010-04-19,17.462,17.704,17.426,17.704,480479,0
2010-04-20,17.764,17.981,17.746,17.909,544284,0
2010-04-21,17.909,17.989,17.839,17.892,659017,0
2010-04-22,17.804,17.866,17.538,17.851,550016,0
2010-04-23,17.881,17.928,17.784,17.904,529780,0
2010-04-26,17.892,18.061,17.884,17.912,515193,0
2010-04-27,17.944,17.951,17.538,17.556,628127,0
2010-04-28,17.556,17.724,17.49,17.635,529089,0
2010-04-29,17.662,17.843,17.662,17.72,339978,0
2010-04-30,17.689,17.772,17.538,17.74,596617,0
2010-05-03,17.881,17.892,17.665,17.892,603178,0
2010-05-04,17.854,17.873,17.426,17.529,878963,0
2010-05-05,16.516,17.369,16.4,16.854,1967216,0
2010-05-06,16.898,16.908,15.013,15.952,4222950,0
2010-05-07,15.97,16.512,15.97,16.219,1891513,0
2010-05-10,17.708,17.708,16.585,16.623,1373641,0
2010-05-11,16.587,17.135,16.481,16.898,908311,0
2010-05-12,17.045,17.254,16.912,17.19,692921,0
2010-05-13,17.169,17.357,16.96,17.104,883748,0
2010-05-14,17.082,17.198,16.569,16.851,812846,0
2010-05-17,16.83,17.234,16.435,16.662,832724,0
2010-05-18,16.96,17.042,16.498,16.593,915092,0
2010-05-19,16.446,16.494,15.692,16.195,1254744,0
2010-05-20,15.812,15.812,15.191,15.469,2377558,0
2010-05-21,15.174,15.734,14.854,15.562,1984969,0
2010-05-24,15.479,15.644,15.319,15.585,1271320,0
2010-05-25,15.307,15.846,15.091,15.762,1732761,0
2010-05-26,15.979,16.43,15.938,16.14,1106682,0
2010-05-27,16.455,16.572,16.169,16.4,726860,0
2010-05-28,16.481,16.481,16.284,16.32,464675,0
2010-06-01,16.284,16.363,15.859,15.883,811318,0
2010-06-02,16.045,16.324,15.798,16.263,930006,0
2010-06-03,16.237,16.679,16.237,16.639,819578,0
2010-06-04,16.404,16.581,16.291,16.363,755297,0
2010-06-07,16.363,16.587,16.088,16.146,666670,0
2010-06-08,16.259,16.259,15.871,16.185,664777,0
2010-06-09,16.219,16.449,16.051,16.172,600009,0
2010-06-10,16.404,16.587,16.302,16.428,734977,0
2010-06-11,16.4,16.679,16.272,16.643,481487,0
2010-06-14,16.696,16.901,16.666,16.758,564497,0
2010-06-15,16.908,17.069,16.788,16.998,574269,0
2010-06-16,16.96,17.109,16.788,17.085,397323,0
2010-06-17,17.109,17.147,16.901,16.979,448475,0
2010-06-18,16.998,17.085,16.861,16.919,602668,0
2010-06-21,17.025,17.126,16.928,16.97,380655,0
2010-06-22,16.898,17.123,16.772,16.842,449219,0
2010-06-23,16.791,16.887,16.639,16.78,455377,0
2010-06-24,16.733,16.931,16.639,16.847,417673,0
2010-06-25,16.788,17.302,16.788,17.226,587306,0
2010-06-28,17.153,17.553,17.153,17.353,869227,0
2010-06-29,17.198,17.29,17.062,17.218,779226,0
2010-06-30,17.145,17.553,17.145,17.425,946035,0
2010-07-01,17.369,17.447,16.979,17.282,875875,0
2010-07-02,17.365,17.588,17.328,17.387,760009,0
2010-07-06,17.794,17.794,17.436,17.586,489812,0
2010-07-07,17.7,17.889,17.615,17.884,684580,0
2010-07-08,17.909,17.967,17.854,17.928,776073,0
2010-07-09,17.967,17.972,17.895,17.912,625004,0
2010-07-12,17.967,18.019,17.898,17.947,871495,0
2010-07-13,18.079,18.252,17.935,17.981,2618428,0
2010-07-14,17.387,17.744,17.387,17.611,10428535,0
2010-07-15,17.595,17.817,17.575,17.791,2571798,0
2010-07-16,17.704,17.892,17.631,17.804,1443985,0
2010-07-19,17.892,18.017,17.753,18.017,1639625,0
2010-07-20,17.928,18.262,17.817,18.244,1947234,0
2010-07-21,18.344,18.413,18.061,18.344,1349148,0
2010-07-22,18.543,18.543,18.327,18.442,1379068,0
2010-07-23,18.406,18.543,18.382,18.523,1165423,0
2010-07-26,18.454,18.618,18.451,18.594,834891,0
2010-07-27,18.634,18.634,18.114,18.142,1309867,0
2010-07-28,18.434,18.434,18.009,18.22,838206,0
2010-07-29,18.327,18.334,18.019,18.106,771236,0
2010-07-30,17.895,18.28,17.744,18.208,1146292,0
2010-08-02,18.43,18.577,18.382,18.548,1106443,0
2010-08-03,18.771,18.771,18.386,18.484,1006516,0
2010-08-04,18.337,18.621,17.947,18.458,1500238,0
2010-08-05,18.508,18.745,18.508,18.634,1081838,0
2010-08-06,18.492,18.629,18.373,18.561,652929,0
2010-08-09,18.513,18.685,18.415,18.608,840530,0
2010-08-10,18.523,18.523,18.244,18.341,857836,0
2010-08-11,18.208,18.208,17.921,17.964,1120230,0
2010-08-12,17.87,18.009,17.704,17.921,895326,0
2010-08-13,17.993,18.319,17.993,18.275,874611,0
2010-08-16,18.242,18.41,18.125,18.361,1100061,0
2010-08-17,18.618,18.618,18.33,18.466,1139149,0
2010-08-18,18.373,18.434,18.262,18.406,702263,0
2010-08-19,18.369,18.413,18.267,18.287,652796,0
2010-08-20,18.204,18.422,18.068,18.396,738466,0
2010-08-23,18.386,18.577,18.377,18.508,811467,0
2010-08-24,18.393,18.473,18.22,18.41,928080,0
2010-08-25,18.41,18.419,18.142,18.306,1046432,0
2010-08-26,18.458,18.473,18.189,18.341,645166,0
2010-08-27,18.356,18.442,18.304,18.348,626191,0
2010-08-30,18.373,18.373,18.093,18.095,748302,0
2010-08-31,18.062,18.146,17.929,18.062,948894,0
2010-09-01,18.242,18.419,18.193,18.33,646055,0
2010-09-02,18.356,18.548,18.204,18.516,717595,0
2010-09-03,18.757,18.76,18.586,18.634,572189,0
2010-09-07,18.639,18.651,18.373,18.422,983698,0
2010-09-08,18.413,18.528,18.341,18.377,1034523,0
2010-09-09,18.484,18.54,18.43,18.463,570360,0
2010-09-10,18.469,18.608,18.393,18.554,896981,0
2010-09-13,18.596,18.634,18.469,18.6,744359,0
2010-09-14,18.591,18.634,18.54,18.629,414987,0
2010-09-15,18.596,18.625,18.473,18.596,568254,0
2010-09-16,18.591,18.631,18.469,18.586,851334,0
2010-09-17,18.639,18.664,18.508,18.66,766761,0
2010-09-20,18.675,18.93,18.664,18.808,836814,0
2010-09-21,18.895,18.972,18.736,18.898,719561,0
2010-09-22,18.933,19.01,18.852,18.866,649761,0
2010-09-23,18.729,18.825,18.689,18.786,1406172,0
2010-09-24,18.856,18.891,18.789,18.844,706240,0
2010-09-27,18.86,19.01,18.786,18.918,848951,0
2010-09-28,18.922,19.007,18.778,18.983,777903,0
2010-09-29,19.01,19.123,18.98,19.076,699202,0
2010-09-30,19.139,19.184,19.029,19.176,677049,0
2010-10-01,19.189,19.502,19.176,19.37,742679,0
2010-10-04,19.38,19.384,19.237,19.373,543377,0
2010-10-05,19.436,19.444,19.319,19.336,776857,0
2010-10-06,19.401,19.475,19.315,19.413,544966,0
2010-10-07,19.444,19.729,19.307,19.729,1055451,0
2010-10-08,19.62,19.77,19.569,19.682,942402,0
2010-10-11,19.682,19.83,19.6,19.755,671472,0
2010-10-12,19.755,19.791,19.633,19.791,624938,0
2010-10-13,19.791,19.97,19.791,19.931,688281,0
2010-10-14,19.978,19.978,19.667,19.755,815167,0
2010-10-15,19.755,19.865,19.55,19.701,928994,0
2010-10-18,19.694,19.701,19.479,19.592,849903,0
2010-10-19,19.49,19.641,19.332,19.397,900578,0
2010-10-20,19.484,19.738,19.484,19.705,738684,0
2010-10-21,19.826,19.845,19.579,19.686,602743,0
2010-10-22,19.742,19.755,19.624,19.755,393114,0
2010-10-25,19.755,19.843,19.624,19.644,799557,0
2010-10-26,19.653,19.859,19.604,19.83,645822,0
2010-10-27,19.815,19.936,19.628,19.815,421914,0
2010-10-28,20.088,20.088,19.826,19.908,494066,0
2010-10-29,19.939,20.126,19.875,20.122,786488,0
2010-11-01,20.167,20.339,20.131,20.339,1185708,0
2010-11-02,20.315,20.67,20.131,20.619,992895,0
2010-11-03,20.44,20.555,20.181,20.271,952295,0
2010-11-04,20.409,20.682,20.409,20.526,922477,0
2010-11-05,20.559,20.886,20.511,20.882,965371,0
2010-11-08,20.833,20.847,20.628,20.751,793769,0
2010-11-09,20.769,21.189,20.769,21.189,1126137,0
2010-11-10,21.079,21.189,20.783,21.129,792464,0
2010-11-11,21.079,21.187,21.013,21.087,426130,0
2010-11-12,21.005,21.077,20.783,20.869,494130,0
2010-11-15,20.983,21.406,20.857,21.316,723789,0
2010-11-16,21.265,21.265,20.42,20.615,1040348,0
2010-11-17,20.526,20.729,20.501,20.673,639132,0
2010-11-18,20.907,20.907,20.658,20.765,641395,0
2010-11-19,20.673,20.874,20.632,20.874,491132,0
2010-11-22,20.866,20.947,20.696,20.892,685058,0
2010-11-23,20.713,20.916,20.647,20.916,860240,0
2010-11-24,20.889,21.057,20.874,21,580342,0
2010-11-26,20.79,20.979,20.79,20.907,146726,0
2010-11-29,20.786,20.898,20.76,20.892,472401,0
2010-11-30,20.763,20.952,20.763,20.873,1009765,0
2010-12-01,21.048,21.057,20.878,20.956,562207,0
2010-12-02,20.928,20.956,20.685,20.866,868913,0
2010-12-03,20.797,20.836,20.571,20.619,666544,0
2010-12-06,20.619,20.708,20.579,20.67,714748,0
2010-12-07,20.818,20.907,20.606,20.658,821931,0
2010-12-08,20.632,20.713,20.486,20.497,707847,0
2010-12-09,20.678,20.678,20.452,20.603,584531,0
2010-12-10,20.593,20.696,20.564,20.65,793699,0
2010-12-13,20.647,20.716,20.571,20.647,1100395,0
2010-12-14,20.611,20.79,20.571,20.619,671040,0
2010-12-15,20.571,20.658,20.146,20.283,925917,0
2010-12-16,20.228,20.327,19.978,20.201,766592,0
2010-12-17,20.159,20.257,19.986,19.986,829358,0
2010-12-20,19.948,20.131,19.694,19.995,930719,0
2010-12-21,20.037,20.366,19.908,20.344,785080,0
2010-12-22,20.445,21.044,20.383,20.654,1396833,0
2010-12-23,20.639,20.814,20.501,20.603,440180,0
2010-12-27,20.486,20.636,20.44,20.587,372523,0
2010-12-28,20.523,20.783,20.523,20.783,527124,0
2010-12-29,20.779,20.915,20.749,20.781,360042,0
2010-12-30,20.857,21.28,20.812,21.075,653979,0
2010-12-31,21.049,21.155,21.024,21.063,331611,0
2011-01-03,21.316,21.396,21.11,21.125,706192,0
2011-01-04,21.142,21.208,20.866,20.903,682621,0
2011-01-05,20.903,21.009,20.836,20.936,434284,0
2011-01-06,20.878,21,20.769,20.839,539730,0
2011-01-07,20.874,20.947,20.708,20.786,452079,0
2011-01-10,20.786,20.936,20.74,20.862,569368,0
2011-01-11,20.943,20.995,20.818,20.851,674764,0
2011-01-12,20.866,20.866,20.344,20.505,1670133,0
2011-01-13,20.409,20.72,20.362,20.716,1354078,0
2011-01-14,20.632,20.854,20.589,20.751,669504,0
2011-01-18,20.874,20.97,20.758,20.793,710092,0
2011-01-19,20.725,20.839,20.518,20.587,895951,0
2011-01-20,20.501,20.571,19.877,20.318,1199281,0
2011-01-21,20.37,20.508,20.318,20.366,516200,0
2011-01-24,20.497,20.542,20.405,20.526,716402,0
2011-01-25,20.501,20.615,20.424,20.501,818512,0
2011-01-26,20.593,20.624,20.47,20.587,1399150,0
2011-01-27,20.593,20.685,20.575,20.685,755779,0
2011-01-28,20.705,20.854,20.654,20.725,655406,0
2011-01-31,20.796,21.063,20.618,21.063,607797,0
2011-02-01,21.187,21.269,20.975,21.258,1405706,0
2011-02-02,21.275,21.425,20.806,21.396,770057,0
2011-02-03,21.189,21.302,21.02,21.23,677135,0
2011-02-04,21.283,21.354,21.168,21.245,718273,0
2011-02-07,21.278,21.357,21.099,21.158,678804,0
2011-02-08,21.171,21.249,21.096,21.15,566153,0
2011-02-09,21.176,21.227,21.087,21.154,537450,0
2011-02-10,21.072,21.18,21.061,21.114,525329,0
2011-02-11,21.061,21.269,21.061,21.258,488585,0
2011-02-14,21.302,21.693,21.302,21.66,908790,0
2011-02-15,21.679,21.91,21.668,21.877,839379,0
2011-02-16,21.89,22.022,21.827,21.984,788648,0
2011-02-18,22.1,22.324,22.001,22.201,657218,0
2011-02-22,22.173,22.26,21.872,22.052,978183,0
2011-02-23,22.178,22.221,21.819,21.938,695406,0
2011-02-24,21.974,22.133,21.962,22.048,745489,0
2011-02-25,22.123,22.316,22.052,22.3,704364,0
2011-02-28,22.399,22.527,22.364,22.527,762973,0
2011-03-01,22.532,22.577,22.219,22.271,824854,0
2011-03-02,22.339,22.357,22.028,22.092,872880,0
2011-03-03,22.311,22.364,22.088,22.116,575957,0
2011-03-04,22.15,22.26,22.048,22.119,624748,0
2011-03-07,22.192,22.339,21.906,22.073,636651,0
2011-03-08,22.032,22.173,21.898,22.123,609962,0
2011-03-09,22.123,22.14,21.855,21.93,427598,0
2011-03-10,21.823,21.835,21.275,21.636,1387718,0
2011-03-11,21.45,21.622,21.361,21.532,562520,0
2011-03-14,21.429,21.645,21.417,21.618,728565,0
2011-03-15,21.354,21.868,20.915,21.384,1084810,0
2011-03-16,21.384,21.633,21.245,21.582,781218,0
2011-03-17,21.696,21.782,21.526,21.701,700609,0
2011-03-18,21.855,21.974,21.391,21.391,1414727,0
2011-03-21,21.626,21.823,21.454,21.812,768112,0
2011-03-22,21.855,21.92,21.771,21.92,488455,0
2011-03-23,21.95,21.95,21.73,21.738,515168,0
2011-03-24,21.79,21.946,21.767,21.946,577566,0
2011-03-25,21.967,22.084,21.92,22.014,596998,0
2011-03-28,22.1,22.173,21.984,21.988,511648,0
2011-03-29,21.954,22.028,21.868,21.958,441882,0
2011-03-30,22.028,22.289,22.028,22.158,602534,0
2011-03-31,22.263,22.424,22.157,22.312,810523,0
2011-04-01,22.24,22.456,22.186,22.343,796273,0
2011-04-04,22.452,22.491,22.352,22.452,682274,0
2011-04-05,22.439,22.451,22.372,22.424,570924,0
2011-04-06,22.532,22.537,22.401,22.456,556363,0
2011-04-07,22.507,22.629,22.412,22.521,543768,0
2011-04-08,22.61,22.633,22.271,22.383,531705,0
2011-04-11,22.431,22.518,22.271,22.333,597712,0
2011-04-12,22.172,22.336,21.814,22.152,833191,0
2011-04-13,22.279,22.418,22.116,22.275,614242,0
2011-04-14,22.219,22.352,22.128,22.264,504157,0
2011-04-15,22.3,22.436,22.264,22.379,761083,0
2011-04-18,22.245,22.339,22.14,22.229,388383,0
2011-04-19,22.287,22.459,22.244,22.399,590833,0
2011-04-20,22.502,22.715,22.451,22.577,731098,0
2011-04-21,22.589,22.711,22.469,22.687,401686,0
2011-04-25,22.699,22.843,22.55,22.803,453767,0
2011-04-26,22.878,22.91,22.767,22.798,518528,0
2011-04-27,22.91,22.981,22.755,22.972,510963,0
2011-04-28,22.997,23.076,22.847,23.016,465185,0
2011-04-29,23.069,23.52,22.914,22.923,1466740,0
2011-05-02,23.091,23.091,22.3,22.372,1367820,0
2011-05-03,22.364,22.532,21.922,21.97,1251182,0
2011-05-04,22.312,22.312,20.993,21.444,2123107,0
2011-05-05,21.349,21.787,20.989,21.674,1699241,0
2011-05-06,21.765,22.383,21.762,22.3,1157521,0
2011-05-09,22.364,22.521,22.076,22.221,636318,0
2011-05-10,22.282,22.403,22.089,22.145,650263,0
2011-05-11,22.145,22.145,21.701,21.984,833278,0
2011-05-12,21.949,22.044,21.628,21.796,647883,0
2011-05-13,22.436,22.436,21.753,21.897,631825,0
2011-05-16,21.87,22.01,21.648,21.705,565988,0
2011-05-17,21.648,21.696,21.098,21.372,1083214,0
2011-05-18,21.457,21.875,21.387,21.796,791394,0
2011-05-19,21.919,22.066,21.821,22.022,707524,0
2011-05-20,21.757,22.148,21.743,22.116,513663,0
2011-05-23,21.94,22.102,21.836,22.044,618596,0
2011-05-24,22.164,22.429,21.974,22.121,546056,0
2011-05-25,22.116,22.383,22.08,22.321,503125,0
2011-05-26,22.336,22.441,22.252,22.364,446171,0
2011-05-27,22.357,22.403,22.138,22.294,460015,0
2011-05-31,22.424,22.47,22.27,22.312,560829,0
2011-06-01,22.312,22.347,22.129,22.152,564198,0
2011-06-02,22.121,22.204,21.913,22.145,591936,0
2011-06-03,21.796,22.244,21.796,22.244,621498,0
2011-06-06,22.195,22.204,21.888,21.988,742435,0
2011-06-07,22.033,22.232,21.861,21.904,487909,0
2011-06-08,21.879,22.059,21.708,21.866,429652,0
2011-06-09,21.696,22.212,21.585,22.191,664602,0
2011-06-10,22.172,22.372,21.996,22.325,603361,0
2011-06-13,22.347,22.424,21.974,22.172,521320,0
2011-06-14,22.209,22.279,22.055,22.204,598648,0
2011-06-15,22.053,22.191,21.811,22.07,813171,0
2011-06-16,21.967,22.221,21.543,21.648,781561,0
2011-06-17,21.701,21.843,21.353,21.399,1083461,0
2011-06-20,21.36,21.603,21.36,21.598,580339,0
2011-06-21,21.632,21.984,21.61,21.962,911817,0
2011-06-22,21.909,22.11,21.836,21.996,476036,0
2011-06-23,21.843,22.066,21.613,22.044,573878,0
2011-06-24,22.07,22.2,22.01,22.181,487678,0
2011-06-27,22.181,22.289,22.089,22.228,328038,0
2011-06-28,22.236,22.527,22.225,22.527,400513,0
2011-06-29,22.443,22.78,22.383,22.715,473815,0
2011-06-30,22.689,22.85,22.442,22.563,621272,0
2011-07-01,22.643,22.78,22.464,22.767,323166,0
2011-07-05,22.78,22.815,22.608,22.643,403750,0
2011-07-06,22.631,22.696,22.554,22.66,331512,0
2011-07-07,22.787,22.827,22.652,22.787,335138,0
2011-07-08,22.689,22.776,22.643,22.767,296676,0
2011-07-11,22.61,22.649,22.443,22.625,418420,0
2011-07-12,22.515,22.62,22.478,22.569,394503,0
2011-07-13,22.586,22.666,22.527,22.527,205278,0
2011-07-14,22.622,22.691,22.394,22.441,343540,0
2011-07-15,22.518,22.612,22.402,22.45,439624,0
2011-07-18,22.379,22.441,22.102,22.289,611039,0
2011-07-19,22.428,22.494,22.359,22.478,345835,0
2011-07-20,22.568,22.603,22.343,22.542,336959,0
2011-07-21,22.568,22.803,22.556,22.711,416136,0
2011-07-22,22.818,22.879,22.664,22.776,417639,0
2011-07-25,22.639,22.858,22.397,22.518,722312,0
2011-07-26,22.554,22.664,22.108,22.14,688374,0
2011-07-27,22.1,22.124,21.72,21.803,1033151,0
2011-07-28,21.773,22.068,21.728,22.007,718286,0
2011-07-29,21.889,22.379,21.663,22.297,592793,0
2011-08-01,22.511,22.747,22.349,22.356,892213,0
2011-08-02,22.297,22.521,22.218,22.414,668284,0
2011-08-03,22.288,22.714,22.209,22.574,766939,0
2011-08-04,22.423,22.439,21.887,22.003,937055,0
2011-08-05,21.945,22.056,19.998,21.38,3035871,0
2011-08-08,20.507,20.909,19.526,20.36,2533657,0
2011-08-09,20.487,21.823,20.487,21.812,1514067,0
2011-08-10,21.735,22.743,21.508,22.092,1553671,0
2011-08-11,22.092,22.591,22.092,22.441,1165405,0
2011-08-12,22.739,22.876,22.364,22.569,903921,0
2011-08-15,22.736,23.108,22.736,23.108,659942,0
2011-08-16,23.044,23.197,22.876,23.133,672613,0
2011-08-17,23.113,23.229,22.946,23.03,755550,0
2011-08-18,22.591,22.812,22.356,22.537,807154,0
2011-08-19,22.275,22.635,22.015,22.043,914882,0
2011-08-22,22.605,22.605,21.43,21.494,1027040,0
2011-08-23,21.508,21.937,21.44,21.913,866687,0
2011-08-24,21.937,22.225,21.899,22.134,466191,0
2011-08-25,22.164,22.393,22.026,22.144,495740,0
2011-08-26,22.119,22.494,21.962,22.267,470277,0
2011-08-29,22.574,22.84,22.537,22.827,449848,0
2011-08-30,22.787,23.06,22.601,22.879,500025,0
2011-08-31,22.938,23.18,22.77,22.96,500153,0
2011-09-01,22.934,23.197,22.767,23.091,862609,0
2011-09-02,22.782,22.96,22.723,22.816,349180,0
2011-09-06,22.402,22.635,22.209,22.591,681620,0
2011-09-07,22.842,22.875,22.681,22.829,552022,0
2011-09-08,22.77,22.942,22.583,22.835,530249,0
2011-09-09,22.911,22.911,22.615,22.767,735167,0
2011-09-12,22.554,22.915,22.498,22.915,562003,0
2011-09-13,22.971,22.971,22.692,22.92,504878,0
2011-09-14,22.971,22.971,22.692,22.827,601149,0
2011-09-15,22.999,22.999,22.79,22.903,799684,0
2011-09-16,22.876,22.967,22.439,22.473,959439,0
2011-09-19,22.494,23.049,22.379,22.996,947268,0
2011-09-20,22.96,23.678,22.96,23.51,1235611,0
2011-09-21,23.51,23.664,23.289,23.466,732644,0
2011-09-22,22.764,23.096,22.521,22.98,850987,0
2011-09-23,22.924,23.141,22.78,23.023,502736,0
2011-09-26,23.065,23.141,22.886,23.073,510702,0
2011-09-27,23.355,23.582,23.225,23.52,572062,0
2011-09-28,23.401,23.681,23.305,23.332,702298,0
2011-09-29,23.514,23.638,23.172,23.275,428570,0
2011-09-30,23.094,23.27,22.956,23.124,506752,0
2011-10-03,22.991,23.352,22.815,22.946,716282,0
2011-10-04,22.782,23.031,21.969,22.971,1165390,0
2011-10-05,23.023,23.356,22.777,23.065,950954,0
2011-10-06,23.037,23.619,22.714,23.371,888810,0
2011-10-07,23.508,23.508,23.135,23.192,636287,0
2011-10-10,23.489,23.701,23.362,23.473,668065,0
2011-10-11,23.441,23.747,23.441,23.688,623001,0
2011-10-12,23.836,23.852,23.477,23.655,652076,0
2011-10-13,23.534,23.832,23.317,23.789,866214,0
2011-10-14,23.87,24,23.728,23.93,648305,0
2011-10-17,23.964,24.175,23.836,23.992,838834,0
2011-10-18,24.024,24.124,23.778,23.911,752042,0
2011-10-19,23.876,24.206,23.876,23.947,663095,0
2011-10-20,23.944,24.196,23.875,24.126,473524,0
2011-10-21,24.259,24.259,24.078,24.126,580504,0
2011-10-24,24.256,24.654,24.122,24.356,884069,0
2011-10-25,24.294,24.69,24.085,24.314,811119,0
2011-10-26,24.491,24.891,24.48,24.801,921425,0
2011-10-27,25.239,25.239,24.735,24.858,1024420,0
2011-10-28,24.813,25.254,24.697,25.077,1353016,0
2011-10-31,25.006,25.104,24.766,24.773,430537,0
2011-11-01,24.422,24.81,24.398,24.515,554025,0
2011-11-02,24.996,25.001,24.037,24.352,779070,0
2011-11-03,24.394,24.669,24.317,24.429,700806,0
2011-11-04,24.394,24.84,24.053,24.84,625730,0
2011-11-07,24.84,24.927,24.433,24.601,571816,0
2011-11-08,24.477,24.581,23.947,24.324,786932,0
2011-11-09,24.013,24.422,23.937,24.111,454953,0
2011-11-10,24.193,24.52,24.143,24.469,463795,0
2011-11-11,24.538,24.745,24.385,24.491,530098,0
2011-11-14,24.542,24.981,24.542,24.948,521603,0
2011-11-15,24.856,25.178,24.821,24.858,513691,0
2011-11-16,24.81,25.077,24.772,24.913,388733,0
2011-11-17,24.913,25.104,24.87,25.024,653140,0
2011-11-18,25.059,25.222,24.904,25.201,547289,0
2011-11-21,25.022,25.236,24.887,25.19,549324,0
2011-11-22,25.158,25.275,24.907,24.96,613691,0
2011-11-23,24.821,24.879,24.356,24.597,597081,0
2011-11-25,24.426,24.87,24.422,24.772,145645,0
2011-11-28,25.07,25.178,24.937,25.054,401757,0
2011-11-29,25.139,25.154,24.74,24.794,660859,0
2011-11-30,25.053,25.053,24.709,24.801,1182460,0
2011-12-01,24.772,24.992,24.735,24.951,924862,0
2011-12-02,25.054,25.254,24.845,25.158,567568,0
2011-12-05,25.246,25.391,25.139,25.214,379742,0
2011-12-06,25.244,25.481,25.11,25.46,409847,0
2011-12-07,25.331,25.571,25.267,25.379,353868,0
2011-12-08,25.318,25.471,25.081,25.111,447155,0
2011-12-09,25.263,25.294,25.005,25.122,542652,0
2011-12-12,25.005,25.217,24.931,25.115,300537,0
2011-12-13,25.214,25.335,25.062,25.267,409927,0
2011-12-14,25.166,25.398,25.104,25.29,701726,0
2011-12-15,25.445,25.632,25.372,25.504,745477,0
2011-12-16,25.616,25.632,25.294,25.36,851624,0
2011-12-19,25.516,25.632,25.231,25.286,860814,0
2011-12-20,25.54,25.585,25.011,25.318,787317,0
2011-12-21,25.197,25.571,25.166,25.555,562134,0
2011-12-22,25.486,25.775,25.449,25.693,539359,0
2011-12-23,25.747,26.089,25.71,26.06,571661,0
2011-12-27,25.943,26.282,25.914,26.254,405386,0
2011-12-28,26.296,26.296,25.953,26.155,426845,0
2011-12-29,26.266,26.829,26.168,26.735,634145,0
2011-12-30,26.73,26.753,26.359,26.703,487598,0
2012-01-03,26.748,26.952,26.403,26.653,618271,0
2012-01-04,26.638,26.948,26.559,26.902,429605,0
2012-01-05,26.968,26.98,26.704,26.721,520446,0
2012-01-06,26.487,26.816,25.384,26.717,2604532,0
2012-01-09,26.645,26.67,25.712,25.987,1101248,0
2012-01-10,26.056,26.056,25.353,25.547,1205161,0
2012-01-11,25.393,25.503,25.213,25.324,800926,0
2012-01-12,25.408,25.408,25.121,25.201,819660,0
2012-01-13,25.162,25.3,24.941,25.244,914880,0
2012-01-17,25.319,25.758,25.25,25.714,800072,0
2012-01-18,25.736,25.768,25.436,25.553,661557,0
2012-01-19,25.634,25.642,25.398,25.464,814320,0
2012-01-20,25.524,25.704,25.377,25.695,645837,0
2012-01-23,25.779,26.089,25.771,25.889,414290,0
2012-01-24,25.837,25.982,25.686,25.914,708135,0
2012-01-25,25.889,26.176,25.841,26.143,577227,0
2012-01-26,26.278,26.278,25.836,25.997,552351,0
2012-01-27,26.043,26.146,25.882,25.953,616190,0
2012-01-30,25.936,25.98,25.762,25.98,414617,0
2012-01-31,26.069,26.195,25.972,26.006,909845,0
2012-02-01,26.068,26.294,25.977,26.2,611025,0
2012-02-02,26.121,26.441,26.063,26.36,625279,0
2012-02-03,26.456,26.66,26.25,26.624,517048,0
2012-02-06,26.562,26.765,26.36,26.765,377271,0
2012-02-07,26.761,27.017,26.487,26.859,851775,0
2012-02-08,26.78,27.11,26.729,27.074,923440,0
2012-02-09,27.092,27.171,27.021,27.079,531273,0
2012-02-10,27.01,27.241,26.791,27.178,671225,0
2012-02-13,27.268,27.358,27.178,27.28,631898,0
2012-02-14,27.273,27.423,27.171,27.213,886846,0
2012-02-15,27.351,27.531,27.178,27.531,1232170,0
2012-02-16,27.563,27.829,27.524,27.81,893026,0
2012-02-17,27.801,28.094,27.634,27.952,586010,0
2012-02-21,28.052,28.273,27.97,28.265,646572,0
2012-02-22,28.273,28.457,27.885,28.192,604739,0
2012-02-23,28.3,28.404,28.109,28.388,344263,0
2012-02-24,28.511,28.594,28.332,28.594,643454,0
2012-02-27,28.594,28.767,28.461,28.616,448783,0
2012-02-28,28.603,28.755,28.232,28.516,436634,0
2012-02-29,28.523,28.733,28.389,28.709,745231,0
2012-03-01,28.74,28.933,28.583,28.786,583378,0
2012-03-02,28.363,28.751,28.159,28.336,629161,0
2012-03-05,28.25,28.339,27.873,28.151,672056,0
2012-03-06,28.155,28.155,27.719,28.023,651256,0
2012-03-07,28.023,28.461,27.91,28.457,437440,0
2012-03-08,28.466,28.607,28.052,28.195,445643,0
2012-03-09,28.116,28.473,28.044,28.391,431723,0
2012-03-12,28.473,28.489,28.139,28.288,432024,0
2012-03-13,28.207,28.339,28.094,28.339,438629,0
2012-03-14,28.25,28.328,27.684,27.906,721040,0
2012-03-15,27.801,28.013,27.524,27.824,903466,0
2012-03-16,27.818,27.984,27.587,27.692,1057290,0
2012-03-19,27.711,28.453,27.695,28.358,638695,0
2012-03-20,28.296,28.469,28.192,28.365,594328,0
2012-03-21,28.508,28.636,28.151,28.567,583835,0
2012-03-22,28.4,28.5,28.163,28.425,462321,0
2012-03-23,28.25,28.702,28.151,28.508,426149,0
2012-03-26,28.641,28.732,28.296,28.589,306877,0
2012-03-27,28.532,28.794,28.52,28.664,356695,0
2012-03-28,28.603,28.716,28.4,28.624,364303,0
2012-03-29,28.466,28.594,27.895,28.207,459187,0
2012-03-30,28.246,28.502,28.132,28.387,492841,0
2012-04-02,28.408,28.607,28.039,28.259,610299,0
2012-04-03,28.171,28.409,27.891,28.356,723334,0
2012-04-04,28.258,28.333,27.873,28.061,511785,0
2012-04-05,27.989,28.343,27.952,28.157,461231,0
2012-04-09,27.88,28.052,27.794,28.049,316207,0
2012-04-10,27.97,28.068,27.331,27.521,662549,0
2012-04-11,27.587,27.837,27.462,27.66,336971,0
2012-04-12,27.779,27.849,27.657,27.74,505131,0
2012-04-13,27.674,27.895,27.617,27.852,365553,0
2012-04-16,27.989,27.997,27.711,27.785,371695,0
2012-04-17,27.879,28.171,27.836,28.078,431520,0
2012-04-18,28.009,28.049,27.763,27.814,564798,0
2012-04-19,27.81,27.932,27.759,27.842,651586,0
2012-04-20,27.914,27.978,27.684,27.772,799559,0
2012-04-23,27.74,27.842,27.497,27.706,452049,0
2012-04-24,27.744,27.858,27.545,27.673,428700,0
2012-04-25,27.846,27.846,27.485,27.528,504968,0
2012-04-26,27.469,27.816,27.465,27.742,619359,0
2012-04-27,27.76,27.874,27.582,27.73,671084,0
2012-04-30,27.544,27.909,27.544,27.784,644959,0
2012-05-01,27.816,28.082,27.76,27.927,769639,0
2012-05-02,27.503,27.936,27.461,27.812,474704,0
2012-05-03,27.84,27.879,27.562,27.617,410120,0
2012-05-04,27.586,27.808,27.399,27.777,620469,0
2012-05-07,27.641,27.784,27.312,27.767,337410,0
2012-05-08,27.562,27.919,27.469,27.816,511688,0
2012-05-09,27.677,27.903,27.677,27.753,705939,0
2012-05-10,27.936,27.936,27.684,27.791,668409,0
2012-05-11,27.78,27.884,27.499,27.73,526528,0
2012-05-14,27.503,27.795,27.483,27.609,648303,0
2012-05-15,27.757,27.989,27.479,27.677,711668,0
2012-05-16,27.862,27.869,27.548,27.639,1070557,0
2012-05-17,27.527,27.73,27.347,27.39,530293,0
2012-05-18,27.305,27.438,26.744,26.932,836546,0
2012-05-21,26.92,27.621,26.685,27.553,645796,0
2012-05-22,27.534,27.874,27.196,27.424,954321,0
2012-05-23,27.221,27.457,26.805,27.248,460972,0
2012-05-24,27.204,27.233,26.924,27.169,435825,0
2012-05-25,27.201,27.605,27.101,27.534,548456,0
2012-05-29,27.599,27.816,27.421,27.795,442592,0
2012-05-30,27.864,27.96,27.372,27.512,429043,0
2012-05-31,27.456,27.577,27.109,27.326,361893,0
2012-06-01,27.137,27.317,26.454,26.943,813016,0
2012-06-04,27.142,27.155,26.474,26.665,984892,0
2012-06-05,26.705,27.252,26.66,27.235,500916,0
2012-06-06,27.245,27.571,27.16,27.372,624425,0
2012-06-07,27.495,27.602,27.165,27.356,433483,0
2012-06-08,27.221,27.457,27.08,27.301,305902,0
2012-06-11,27.621,27.621,27.221,27.412,490310,0
2012-06-12,27.434,27.45,27.058,27.362,794522,0
2012-06-13,27.408,27.45,27.094,27.252,580764,0
2012-06-14,27.16,27.421,27.022,27.383,439220,0
2012-06-15,27.609,27.609,26.618,26.698,1575463,0
2012-06-18,26.459,27.15,26.459,27,574727,0
2012-06-19,27.155,27.432,27,27.383,614981,0
2012-06-20,27.305,27.495,27.305,27.438,420425,0
2012-06-21,27.512,27.512,27.005,27.007,676674,0
2012-06-22,27.039,27.338,26.949,27.259,614591,0
2012-06-25,27.158,27.39,27.022,27.225,547640,0
2012-06-26,27.173,27.399,27.005,27.229,321080,0
2012-06-27,27.399,27.677,27.155,27.356,700579,0
2012-06-28,27.225,27.873,27.225,27.753,461218,0
2012-06-29,27.874,28.22,27.812,28.05,577218,0
2012-07-02,27.927,28.73,27.862,28.491,944859,0
2012-07-03,28.613,28.627,28.12,28.32,702292,0
2012-07-05,28.174,28.412,28.016,28.117,618760,0
2012-07-06,28.25,28.25,27.874,28.149,367596,0
2012-07-09,28.07,28.631,28.07,28.598,430369,0
2012-07-10,28.433,28.891,28.433,28.769,609833,0
2012-07-11,28.757,29.199,28.665,29.161,683719,0
2012-07-12,29.05,29.206,28.85,29.079,394929,0
2012-07-13,29.149,29.704,29.149,29.632,527515,0
2012-07-16,29.662,30.009,29.643,29.901,580973,0
2012-07-17,29.921,30.237,29.793,30.115,574373,0
2012-07-18,29.921,30.328,29.835,30.074,603003,0
2012-07-19,30.101,30.418,29.901,30.168,412352,0
2012-07-20,30.03,30.637,30.022,30.21,683659,0
2012-07-23,30.142,30.226,29.85,29.984,389988,0
2012-07-24,29.941,30.141,29.808,29.946,422478,0
2012-07-25,30.08,30.142,29.308,29.372,776379,0
2012-07-26,29.438,31.069,29.354,30.862,1615391,0
2012-07-27,31.06,31.203,30.772,31.004,671151,0
2012-07-30,31.152,31.421,30.792,31.242,896890,0
2012-07-31,31.312,31.514,30.774,31.065,964140,0
2012-08-01,31.203,31.439,31.11,31.265,723982,0
2012-08-02,31.265,31.648,31.193,31.307,788078,0
2012-08-03,31.752,31.752,31.067,31.261,627101,0
2012-08-06,31.27,31.707,31.163,31.61,467243,0
2012-08-07,31.685,31.74,31.515,31.615,406456,0
2012-08-08,31.531,31.644,31.467,31.584,339832,0
2012-08-09,31.61,31.669,31.217,31.539,582051,0
2012-08-10,31.539,31.885,31.476,31.71,499172,0
2012-08-13,31.589,31.905,31.476,31.752,256633,0
2012-08-14,32.183,32.397,31.872,32.244,518031,0
2012-08-15,32.248,32.689,32.111,32.598,455082,0
2012-08-16,32.698,33.493,32.453,33.447,1039337,0
2012-08-17,33.43,33.438,33.027,33.278,418273,0
2012-08-20,33.278,33.457,33.202,33.305,479090,0
2012-08-21,33.21,33.238,32.653,32.896,843687,0
2012-08-22,32.907,33.041,32.754,32.972,428440,0
2012-08-23,32.801,33.132,32.787,32.94,275277,0
2012-08-24,32.914,33.132,32.801,32.975,360971,0
2012-08-27,33.122,33.243,33.023,33.129,549974,0
2012-08-28,32.979,33.218,32.979,33.126,583007,0
2012-08-29,33.109,33.147,32.857,32.929,642724,0
2012-08-30,32.907,33.337,32.835,33.305,378823,0
2012-08-31,33.337,33.405,33.055,33.345,355104,0
2012-09-04,33.498,33.815,33.341,33.723,635295,0
2012-09-05,33.769,34.021,33.37,33.95,673807,0
2012-09-06,34.14,34.224,33.828,34.053,463502,0
2012-09-07,34.038,34.205,33.787,34.042,438224,0
2012-09-10,34.003,34.191,33.864,34.06,357337,0
2012-09-11,34.207,34.207,33.689,34.029,688898,0
2012-09-12,34.117,34.376,33.906,34.228,448386,0
2012-09-13,34.17,34.859,34.166,34.815,534718,0
2012-09-14,34.843,35.562,34.763,35.516,1009209,0
2012-09-17,35.367,35.367,34.72,34.815,724073,0
2012-09-18,34.904,34.988,34.676,34.877,666926,0
2012-09-19,34.781,34.904,34.271,34.438,871758,0
2012-09-20,34.228,34.495,33.962,34.359,764318,0
2012-09-21,34.624,34.646,33.357,33.879,3654231,0
2012-09-24,33.933,34.174,33.906,33.975,815133,0
2012-09-25,33.965,34.08,33.662,33.824,1029659,0
2012-09-26,33.736,33.868,33.605,33.811,392448,0
2012-09-27,33.95,34.853,33.914,34.853,678294,0
2012-09-28,34.768,35.153,34.614,35.148,637748,0
2012-10-01,35.363,35.452,35.061,35.367,719287,0
2012-10-02,35.452,35.521,35.19,35.378,481761,0
2012-10-03,35.356,35.978,35.287,35.95,877749,0
2012-10-04,36.043,36.292,35.516,35.974,486363,0
2012-10-05,36.043,36.428,36,36.102,422433,0
2012-10-08,36.234,36.234,35.57,35.783,505712,0
2012-10-09,35.693,35.822,35.531,35.617,445803,0
2012-10-10,35.57,35.721,35.291,35.402,693663,0
2012-10-11,35.486,35.527,35.263,35.343,582348,0
2012-10-12,35.331,35.399,35.254,35.399,525589,0
2012-10-15,35.626,35.768,35.206,35.608,542967,0
2012-10-16,35.639,36.106,35.521,35.882,651058,0
2012-10-17,36.066,36.531,35.849,36.445,564887,0
2012-10-18,36.604,36.637,35.759,35.768,457765,0
2012-10-19,35.608,35.856,34.885,35.301,635014,0
2012-10-22,35.455,35.905,35.052,35.247,835743,0
2012-10-23,35.046,35.431,34.604,35.343,599262,0
2012-10-24,35.367,35.953,35.052,35.455,611785,0
2012-10-25,35.856,36.008,35.381,35.448,566495,0
2012-10-26,35.263,35.263,34.402,34.5,788809,0
2012-10-31,34.363,35.19,34.363,34.908,824601,0
2012-11-01,34.725,35.022,34.207,34.562,792055,0
2012-11-02,34.958,35.306,34.6,34.966,639351,0
2012-11-05,34.958,35.282,34.707,34.924,524237,0
2012-11-06,34.842,35.566,34.761,35.468,501830,0
2012-11-07,35.07,35.453,34.885,35.039,536354,0
2012-11-08,35.21,35.232,34.834,34.908,530074,0
2012-11-09,35.404,35.558,34.736,34.876,566824,0
2012-11-12,34.998,35.225,33.339,33.51,879783,0
2012-11-13,32.729,33.347,31.753,33.062,1675103,0
2012-11-14,33.135,33.739,32.575,32.683,782371,0
2012-11-15,32.16,32.835,31.789,32.412,1322620,0
2012-11-16,32.316,33.81,32.121,33.778,924771,0
2012-11-19,32.802,34.858,32.566,34.834,974954,0
2012-11-20,35.436,35.885,34.419,35.169,1201716,0
2012-11-21,35.169,35.396,34.826,35.201,546583,0
2012-11-23,35.372,35.77,35.079,35.591,572352,0
2012-11-26,35.566,35.6,34.998,35.21,649492,0
2012-11-27,35.169,35.646,35.097,35.626,927902,0
2012-11-28,35.566,35.9,35.372,35.851,765488,0
2012-11-29,35.851,36.004,35.607,35.819,519576,0
2012-11-30,35.785,36.257,35.566,36.159,523108,0
2012-12-03,36.151,36.257,35.356,35.461,720860,0
2012-12-04,35.356,35.485,34.958,34.98,794656,0
2012-12-05,34.899,35.232,34.744,34.958,817991,0
2012-12-06,34.958,35.186,34.852,34.966,433893,0
2012-12-07,34.972,35.177,34.796,34.924,520692,0
2012-12-10,34.796,35.566,34.673,34.98,628672,0
2012-12-11,35.112,35.306,34.834,35.298,679217,0
2012-12-12,35.16,35.429,34.347,34.575,996005,0
2012-12-13,34.388,34.787,34.178,34.462,1313066,0
2012-12-14,34.161,34.736,34.04,34.26,736217,0
2012-12-17,34.26,34.551,34.178,34.347,608725,0
2012-12-18,34.347,35.429,34.284,35.135,1060872,0
2012-12-19,35.241,35.908,35.014,35.646,1302013,0
2012-12-20,35.689,36.136,35.591,35.893,1219878,0
2012-12-21,35.77,35.893,35.364,35.446,1645324,0
2012-12-24,35.436,35.526,35.054,35.387,344890,0
2012-12-26,35.348,35.542,34.655,34.858,545433,0
2012-12-27,34.803,35.16,34.347,34.655,763460,0
2012-12-28,34.366,35.112,34.366,34.542,650116,0
2012-12-31,34.47,35.169,34.321,35.112,1090682,0
2013-01-02,36.331,37.022,35.77,36.673,1051656,0
2013-01-03,36.769,37.426,36.468,36.907,662914,0
2013-01-04,37.057,37.924,36.996,37.558,809256,0
2013-01-07,37.534,38.184,37.486,37.77,786233,0
2013-01-08,37.95,38.42,37.845,38.364,895992,0
2013-01-09,38.411,38.982,38.224,38.647,991457,0
2013-01-10,38.982,39.339,38.778,39.102,982576,0
2013-01-11,38.909,39.022,38.463,38.655,768573,0
2013-01-14,38.837,39.038,38.42,38.624,543032,0
2013-01-15,38.624,39.11,38.609,38.705,706556,0
2013-01-16,38.638,39.022,38.396,38.477,532871,0
2013-01-17,38.583,38.866,38.267,38.389,797777,0
2013-01-18,38.356,39.2,38.283,39.102,440272,0
2013-01-22,39.102,39.835,39.102,39.666,595826,0
2013-01-23,39.777,39.835,39.129,39.389,647512,0
2013-01-24,39.372,39.753,39.218,39.234,477173,0
2013-01-25,39.502,39.812,38.874,39.565,532691,0
2013-01-28,39.648,39.803,39.33,39.632,536139,0
2013-01-29,39.723,40.273,39.438,40.258,490828,0
2013-01-30,40.507,40.507,39.974,40.282,437973,0
2013-01-31,40.316,41.161,40.316,41.144,708545,0
2013-02-01,41.388,42.061,40.59,41.729,1038377,0
2013-02-04,41.573,41.813,41.139,41.26,751470,0
2013-02-05,42.056,42.056,39.782,40.429,1283205,0
2013-02-06,40.021,40.228,38.767,39.824,1451727,0
2013-02-07,39.818,40.011,39.538,39.988,574559,0
2013-02-08,39.94,40.185,39.62,40.087,726908,0
2013-02-11,40.145,40.531,39.84,40.078,814206,0
2013-02-12,40.087,40.965,40.087,40.884,719136,0
2013-02-13,41.021,41.147,40.646,40.982,607493,0
2013-02-14,41.064,41.663,40.899,41.654,695298,0
2013-02-15,41.654,42.065,40.842,40.893,802901,0
2013-02-19,40.974,41.607,40.974,41.59,641297,0
2013-02-20,41.386,41.697,40.833,40.852,643964,0
2013-02-21,40.72,40.957,39.922,40.557,744590,0
2013-02-22,40.779,40.942,40.276,40.531,547819,0
2013-02-25,40.809,41.467,40.268,40.283,610367,0
2013-02-26,40.429,40.72,40.185,40.483,667571,0
2013-02-27,40.483,40.86,40.283,40.571,642010,0
2013-02-28,40.539,41.369,40.539,41.177,626520,0
2013-03-01,41.049,41.492,40.99,41.245,462252,0
2013-03-04,41.147,41.623,40.852,41.517,433163,0
2013-03-05,41.737,41.999,41.25,41.417,669861,0
2013-03-06,41.45,41.697,39.832,40.727,1740684,0
2013-03-07,40.72,40.915,40.476,40.613,511426,0
2013-03-08,40.713,41.228,40.697,41.147,772191,0
2013-03-11,41.156,41.441,40.779,41.089,613585,0
2013-03-12,41.049,41.36,40.852,41.177,649154,0
2013-03-13,41.073,41.17,40.769,40.875,724889,0
2013-03-14,40.833,40.842,40.375,40.697,1094108,0
2013-03-15,40.491,40.76,40.252,40.604,1095574,0
2013-03-18,40.228,40.276,39.832,40.155,744912,0
2013-03-19,40.137,40.358,39.701,40.039,781903,0
2013-03-20,40.137,40.833,40.094,40.66,666147,0
2013-03-21,40.639,41.737,40.276,41.195,1026743,0
2013-03-22,41.195,42.606,41.195,42.108,607075,0
2013-03-25,42.279,43.823,42.279,42.968,1005612,0
2013-03-26,43.099,43.635,42.846,43.462,506302,0
2013-03-27,43.462,43.754,43.354,43.543,600386,0
2013-03-28,43.543,44.258,43.508,43.864,691615,0
2013-04-01,43.83,43.864,43.167,43.354,895968,0
2013-04-02,43.427,43.651,42.902,42.96,605466,0
2013-04-03,42.944,43.142,41.564,41.869,912500,0
2013-04-04,41.737,42.141,41.697,41.794,567066,0
2013-04-05,41.278,42.008,41.057,41.63,548726,0
2013-04-08,41.713,42.739,41.713,42.722,571983,0
2013-04-09,42.804,43.174,42.303,42.837,516857,0
2013-04-10,42.795,43.404,42.731,42.994,429839,0
2013-04-11,42.994,43.608,42.902,43.396,558751,0
2013-04-12,43.224,43.378,42.606,42.722,566396,0
2013-04-15,42.377,42.688,41.901,42.116,704509,0
2013-04-16,42.417,42.994,41.935,42.722,615197,0
2013-04-17,42.46,42.714,42.164,42.59,368894,0
2013-04-18,42.599,42.707,42.279,42.377,453335,0
2013-04-19,42.386,43.142,42.132,42.869,564271,0
2013-04-22,42.869,43.709,42.869,43.436,504765,0
2013-04-23,43.462,44.464,43.345,44.152,527463,0
2013-04-24,44.308,46.211,43.994,45.242,1075947,0
2013-04-25,45.564,45.71,44.167,44.479,1068134,0
2013-04-26,44.446,44.947,43.224,43.404,748587,0
2013-04-29,43.897,43.897,42.673,43.562,625534,0
2013-04-30,43.508,43.897,43.215,43.534,683049,0
2013-05-01,43.508,44.002,42.771,42.771,683896,0
2013-05-02,42.861,43.837,42.861,43.069,663960,0
2013-05-03,43.717,43.717,42.64,42.722,955367,0
2013-05-06,42.961,43.341,42.464,42.803,631271,0
2013-05-07,42.639,43.524,42.464,43.458,584302,0
2013-05-08,43.458,43.688,43.118,43.642,500204,0
2013-05-09,43.341,43.921,43.183,43.65,729679,0
2013-05-10,43.606,44.154,43.524,43.837,486766,0
2013-05-13,43.972,43.972,43.524,43.906,434986,0
2013-05-14,43.791,43.891,43.484,43.733,491303,0
2013-05-15,44.021,44.147,43.606,43.891,549268,0
2013-05-16,43.939,44.203,43.003,43.093,765135,0
2013-05-17,43.326,43.568,42.762,43.069,750929,0
2013-05-20,43.069,43.193,42.828,43.078,689031,0
2013-05-21,43.109,44.992,43.109,44.568,1087995,0
2013-05-22,44.751,45.349,44.576,45.074,749866,0
2013-05-23,44.362,44.768,44.111,44.72,686923,0
2013-05-24,44.594,44.628,44.195,44.519,392265,0
2013-05-28,44.819,45.042,44.545,44.902,465729,0
2013-05-29,44.619,44.81,43.54,43.673,813971,0
2013-05-30,43.906,44.004,42.446,42.93,1601099,0
2013-05-31,42.708,43.509,42.708,43.1,567976,0
2013-06-03,43.069,43.423,42.62,43.243,546058,0
2013-06-04,43.144,43.642,42.704,42.853,547776,0
2013-06-05,42.694,42.813,41.875,42.117,991677,0
2013-06-06,42.072,43.01,41.112,42.728,1166013,0
2013-06-07,43.018,43.56,42.538,43.35,320809,0
2013-06-10,43.358,43.633,42.961,43.392,346543,0
2013-06-11,43.126,43.267,42.287,42.406,723437,0
2013-06-12,42.489,43.183,42.214,43.175,557938,0
2013-06-13,43.01,43.217,41.951,42.794,2783496,0
2013-06-14,42.72,43.723,42.72,43.423,828105,0
2013-06-17,43.791,44.785,43.642,44.436,678230,0
2013-06-18,44.444,44.966,44.279,44.712,525919,0
2013-06-19,44.536,45.042,43.982,44.237,807467,0
2013-06-20,44.065,44.065,42.041,42.951,1345403,0
2013-06-21,43.027,43.598,42.072,42.639,1506729,0
2013-06-24,42.28,42.454,40.54,41.957,1342383,0
2013-06-25,42.363,43.201,42.041,42.944,663939,0
2013-06-26,43.227,44.147,43.227,43.947,515809,0
2013-06-27,44.352,45.25,44.03,44.951,698581,0
2013-06-28,45.361,45.81,45.158,45.601,709713,0
2013-07-01,45.388,46.425,45.297,46.201,747686,0
2013-07-02,46.193,46.321,45.266,45.639,634053,0
2013-07-03,45.481,45.929,45.133,45.837,392064,0
2013-07-05,46.078,46.078,45.165,45.575,494471,0
2013-07-08,45.762,45.871,44.892,45.233,648046,0
2013-07-09,44.519,45.424,44.519,45.306,863901,0
2013-07-10,45.25,45.68,44.975,45.306,887123,0
2013-07-11,45.596,46.228,45.448,45.837,871619,0
2013-07-12,45.648,46.126,45.596,45.68,590725,0
2013-07-15,45.596,46.418,45.596,46.228,475909,0
2013-07-16,46.261,46.342,45.497,45.523,727671,0
2013-07-17,45.673,45.962,45.605,45.703,409480,0
2013-07-18,45.945,46.798,45.424,45.673,1204990,0
2013-07-19,45.424,45.871,45.424,45.837,586855,0
2013-07-22,45.945,46.551,45.68,46.252,637520,0
2013-07-23,46.441,46.551,45.281,45.306,569570,0
2013-07-24,45.266,45.589,44.866,45.026,715140,0
2013-07-25,45.09,45.506,45.007,45.29,779807,0
2013-07-26,45.349,46.675,45.349,46.193,854684,0
2013-07-29,46.261,46.501,45.472,45.629,492317,0
2013-07-30,45.962,46.403,45.208,45.366,576351,0
2013-07-31,45.596,46.17,45.191,45.333,678875,0
2013-08-01,46.102,47.014,46.012,46.826,871560,0
2013-08-02,46.832,47.074,45.812,46.036,512042,0
2013-08-05,46.279,46.514,45.495,45.855,503779,0
2013-08-06,45.686,47.1,45.519,46.874,453183,0
2013-08-07,46.616,46.691,45.745,46.039,616594,0
2013-08-08,47.017,47.017,45.62,45.955,576092,0
2013-08-09,46.063,46.7,46.063,46.265,517788,0
2013-08-12,46.288,46.447,45.627,45.896,436037,0
2013-08-13,45.846,45.963,44.691,45.236,619507,0
2013-08-14,45.368,45.544,44.918,45.202,564058,0
2013-08-15,45.075,45.72,44.818,45.62,454879,0
2013-08-16,45.753,46.081,45.62,45.889,345948,0
2013-08-19,46.013,46.039,45.502,45.73,464092,0
2013-08-20,45.72,46.483,45.627,46.382,348368,0
2013-08-21,46.474,46.834,46.039,46.241,330569,0
2013-08-22,46.224,46.842,45.73,45.788,454740,0
2013-08-23,45.753,46.34,45.62,46.298,349637,0
2013-08-26,46.354,46.474,45.402,45.827,424712,0
2013-08-27,45.62,46.18,45.292,45.805,333745,0
2013-08-28,45.611,46.013,45.363,45.837,333916,0
2013-08-29,45.695,46.039,45.662,45.947,413193,0
2013-08-30,46.4,46.447,45.553,45.841,394313,0
2013-09-03,45.871,45.963,44.112,44.985,787151,0
2013-09-04,44.841,45.192,43.972,44.383,611297,0
2013-09-05,44.188,44.841,44.112,44.564,370219,0
2013-09-06,44.573,44.848,44.383,44.489,337022,0
2013-09-09,44.564,46.165,44.365,46.114,759337,0
2013-09-10,46.233,47.044,45.871,46.927,678498,0
2013-09-11,46.709,46.892,45.796,46.317,577708,0
2013-09-12,46.12,46.514,45.593,45.671,549247,0
2013-09-13,45.519,46.072,44.43,44.875,643680,0
2013-09-16,44.993,45.318,44.256,44.406,860814,0
2013-09-17,44.272,44.421,43.47,43.871,1299221,0
2013-09-18,43.972,45.211,43.972,45.202,1106373,0
2013-09-19,45.502,47.714,45.477,47.36,1386409,0
2013-09-20,47.017,47.518,46.775,46.911,1484973,0
2013-09-23,46.918,47.687,46.326,47.034,536290,0
2013-09-24,46.95,47.244,46.483,46.827,415944,0
2013-09-25,46.874,46.969,46.196,46.86,459724,0
2013-09-26,46.783,47.862,46.783,47.554,518148,0
2013-09-27,47.302,47.62,46.799,47.228,905687,0
2013-09-30,46.702,47.7,46.702,47.673,568645,0
2013-10-01,47.091,48.475,47.034,48.173,623038,0
2013-10-02,47.871,48.165,47.714,47.862,480063,0
2013-10-03,47.655,47.822,47.296,47.489,622399,0
2013-10-04,47.428,47.728,47.177,47.269,315897,0
2013-10-07,47.091,47.62,46.918,46.941,491033,0
2013-10-08,47.078,47.202,46.709,46.75,344745,0
2013-10-09,46.911,47.296,46.288,47.202,527595,0
2013-10-10,47.853,47.922,47.36,47.435,512499,0
2013-10-11,47.428,48.116,47.344,47.997,385136,0
2013-10-14,47.945,48.709,47.655,48.417,387144,0
2013-10-15,49.763,49.763,47.922,48.032,479298,0
2013-10-16,47.769,48.467,47.769,48.35,603382,0
2013-10-17,48.116,48.902,48.048,48.524,435862,0
2013-10-18,48.894,48.894,48.366,48.483,554117,0
2013-10-21,48.373,49.385,48.165,49.254,624951,0
2013-10-22,49.554,50.189,49.303,49.915,452013,0
2013-10-23,49.856,50.273,49.638,49.831,559855,0
2013-10-24,49.956,50.273,49.806,50.058,432720,0
2013-10-25,50.224,50.716,50.066,50.343,461199,0
2013-10-28,50.624,50.624,48.909,49.479,786396,0
2013-10-29,49.469,49.931,48.985,49.678,339148,0
2013-10-30,49.562,50.518,49.245,50.097,527151,0
2013-10-31,50.689,50.839,49.585,50.723,315684,0
2013-11-01,50.492,50.702,49.889,50.105,406625,0
2013-11-04,49.806,50.835,49.103,50.753,664926,0
2013-11-05,50.759,51.104,50.48,51.019,453129,0
2013-11-06,51.147,51.73,50.81,51.534,684641,0
2013-11-07,51.687,51.847,50.723,51.256,787305,0
2013-11-08,51.206,51.389,50.048,51.305,616173,0
2013-11-11,51.305,51.527,50.867,51.121,348321,0
2013-11-12,51.139,51.947,50.591,51.787,709402,0
2013-11-13,51.552,51.72,50.723,51.273,564869,0
2013-11-14,51.569,51.772,50.657,50.732,1033853,0
2013-11-15,50.91,52.312,50.91,52.144,688847,0
2013-11-18,52.464,52.753,51.787,52,516459,0
2013-11-19,51.847,51.882,51.171,51.315,301697,0
2013-11-20,51.687,51.974,51.171,51.467,441231,0
2013-11-21,51.534,51.947,51.458,51.73,453764,0
2013-11-22,51.618,52.923,51.552,52.422,621410,0
2013-11-25,52.558,52.769,52.338,52.667,474143,0
2013-11-26,52.507,52.904,52.362,52.481,571372,0
2013-11-27,52.397,52.676,51.872,51.925,286376,0
2013-11-29,51.89,52.507,51.635,52.497,117819,0
2013-12-02,52.354,52.354,51.518,51.71,455323,0
2013-12-03,51.434,52.15,51.34,52.026,374834,0
2013-12-04,52.026,52.134,50.773,51.256,379823,0
2013-12-05,51.078,51.289,50.066,50.301,510240,0
2013-12-06,50.259,51.18,50.124,51.131,363171,0
2013-12-09,51.078,51.282,50.048,50.243,472787,0
2013-12-10,50.097,51.062,49.965,50.351,334363,0
2013-12-11,50.301,50.351,49.398,49.532,591591,0
2013-12-12,49.179,50.301,49.095,49.439,463635,0
2013-12-13,49.585,50.438,49.347,49.463,422461,0
2013-12-16,49.491,50.535,49.228,49.331,496148,0
2013-12-17,49.93,50.124,49.338,49.736,450894,0
2013-12-18,49.676,50.048,49.153,49.937,498934,0
2013-12-19,49.625,50.174,49.439,50.048,587588,0
2013-12-20,49.945,50.783,49.585,50.166,3789432,0
2013-12-23,50.285,51.069,50.041,51.01,600420,0
2013-12-24,50.903,51.772,50.839,51.196,295430,0
2013-12-26,51.501,52.194,51.324,51.747,460469,0
2013-12-27,51.747,52.227,51.552,52.102,276149,0
2013-12-30,52,53.454,51.882,53.142,739132,0
2013-12-31,53.013,53.949,52.839,53.454,486708,0
2014-01-02,53.226,53.436,51.983,52.43,553258,0
2014-01-03,52.414,52.531,51.747,51.956,469263,0
2014-01-06,51.855,52.194,51.518,51.594,442780,0
2014-01-07,51.864,51.965,51.256,51.797,496386,0
2014-01-08,51.747,51.747,50.977,51.305,936767,0
2014-01-09,51.534,51.534,50.903,51.131,720168,0
2014-01-10,51.094,51.38,50.885,51.34,640493,0
2014-01-13,51.282,51.974,51.196,51.855,516974,0
2014-01-14,52.38,52.792,51.542,52.708,546578,0
2014-01-15,52.76,52.868,52.481,52.684,420375,0
2014-01-16,52.684,53.409,52.684,53.257,424079,0
2014-01-17,53.722,53.722,52.753,52.76,470143,0
2014-01-21,52.783,53.597,52.783,53.597,458163,0
2014-01-22,53.749,53.832,53.392,53.832,338880,0
2014-01-23,53.816,54.897,53.317,54.493,597253,0
2014-01-24,54.441,54.726,53.401,54.026,544937,0
2014-01-27,53.841,54.264,52.716,53.462,405143,0
2014-01-28,53.486,54.627,53.486,54.204,802653,0
2014-01-29,54.026,55.067,53.647,54.847,407567,0
2014-01-30,55.124,55.684,54.907,55.124,430829,0
2014-01-31,54.872,56.453,54.601,56.148,423502,0
2014-02-03,56.359,56.892,55.219,55.548,544730,0
2014-02-04,55.548,55.726,53.791,54.697,780433,0
2014-02-05,53.659,55.985,53.659,55.474,979772,0
2014-02-06,55.773,57.469,55.22,57.035,779779,0
2014-02-07,57.545,58.434,57.103,58.246,646433,0
2014-02-10,58.27,59.089,57.914,58.927,580834,0
2014-02-11,58.866,60.214,58.866,59.866,821541,0
2014-02-12,60.521,60.521,59.414,59.533,672237,0
2014-02-13,58.605,60.121,58.605,58.817,651256,0
2014-02-14,59.422,59.422,58.254,58.612,648346,0
2014-02-18,58.612,59.943,58.612,59.276,629624,0
2014-02-19,59.089,59.627,58.408,58.475,531026,0
2014-02-20,58.399,58.528,57.496,57.768,790836,0
2014-02-21,57.759,57.82,57.205,57.545,603936,0
2014-02-24,57.401,57.64,56.822,56.924,658150,0
2014-02-25,56.934,57.554,56.292,56.717,776217,0
2014-02-26,57.068,58.17,56.523,58.009,727927,0
2014-02-27,58.186,58.69,57.69,58.141,601188,0
2014-02-28,58.132,58.314,57.266,57.69,485257,0
2014-03-03,57.46,58.45,57.324,58.103,835028,0
2014-03-04,58.314,58.852,57.69,58.74,528728,0
2014-03-05,58.884,59.591,58.629,59.065,521083,0
2014-03-06,59.081,59.575,58.817,59.089,934423,0
2014-03-07,59.251,59.378,58.681,58.943,488386,0
2014-03-10,59.114,59.414,58.509,58.927,342400,0
2014-03-11,58.844,59.114,58.304,58.492,551012,0
2014-03-12,58.324,58.713,58.018,58.56,355601,0
2014-03-13,58.56,58.866,58.399,58.767,280947,0
2014-03-14,58.568,59.575,58.442,59.047,554605,0
2014-03-17,59.464,60.249,58.825,60.113,707288,0
2014-03-18,60.257,60.741,60.121,60.343,598770,0
2014-03-19,60.402,60.58,58.807,59.124,689341,0
2014-03-20,59.02,59.295,57.98,59.218,751523,0
2014-03-21,59.618,59.694,58.141,58.246,2586428,0
2014-03-24,58.545,59.386,57.861,58.27,597532,0
2014-03-25,57.999,58.782,57.999,58.16,449571,0
2014-03-26,58.262,58.798,58.229,58.595,525376,0
2014-03-27,58.576,59.526,58.237,59.182,606137,0
2014-03-28,59.182,59.812,59.047,59.174,374829,0
2014-03-31,59.124,59.677,58.834,59.456,580254,0
2014-04-01,59.302,61.775,59.302,61.604,1262505,0
2014-04-02,61.571,62.131,60.639,60.718,619397,0
2014-04-03,60.78,61.332,60.539,60.964,542988,0
2014-04-04,61.126,61.868,60.751,60.99,496939,0
2014-04-07,60.99,61.434,60.078,60.334,684193,0
2014-04-08,60.197,61.485,60.104,61.341,524111,0
2014-04-09,61.485,62.321,61.324,61.698,431510,0
2014-04-10,61.613,62.676,61.39,61.604,459020,0
2014-04-11,61.255,62.722,61.094,62.669,721903,0
2014-04-14,63.086,63.694,62.346,62.38,569048,0
2014-04-15,62.448,62.915,61.237,61.553,668114,0
2014-04-16,61.613,62.591,61.562,62.295,413054,0
2014-04-17,62.303,62.507,61.938,62.339,366577,0
2014-04-21,62.354,62.823,62.014,62.525,576694,0
2014-04-22,62.694,64.066,62.685,63.455,563019,0
2014-04-23,63.789,64.058,63.114,63.249,543153,0
2014-04-24,63.549,63.882,62.243,62.953,581039,0
2014-04-25,62.584,62.915,61.638,62.158,635674,0
2014-04-28,62.278,63.128,61.97,62.755,278318,0
2014-04-29,62.772,63.642,62.722,63.269,358518,0
2014-04-30,63.214,63.642,62.685,63.269,541141,0
2014-05-01,63.096,63.684,63.047,63.232,479377,0
2014-05-02,63.316,64.306,63.277,64.256,384816,0
2014-05-05,64.323,66.019,64.323,65.764,946113,0
2014-05-06,65.966,67.184,65.629,67.15,668228,0
2014-05-07,67.29,68.689,66.901,68.661,740184,0
2014-05-08,68.74,68.74,66.686,66.893,711755,0
2014-05-09,66.763,67.228,66.299,67.15,407683,0
2014-05-12,67.244,67.795,67.236,67.468,476811,0
2014-05-13,67.468,67.735,67.142,67.391,356269,0
2014-05-14,67.709,68.354,67.415,68.223,538465,0
2014-05-15,68.569,68.63,67.475,67.845,494006,0
2014-05-16,68.018,68.525,67.762,68.035,471248,0
2014-05-19,68.146,68.473,67.554,67.649,469429,0
2014-05-20,67.649,68.569,67.554,68.543,289537,0
2014-05-21,68.55,69.168,68.406,68.783,354353,0
2014-05-22,68.748,70.011,68.748,69.971,401144,0
2014-05-23,70.029,70.297,68.885,69.358,539508,0
2014-05-27,69.72,70.019,69.109,69.892,343522,0
2014-05-28,70.072,70.355,69.186,69.419,517556,0
2014-05-29,69.608,69.815,69.325,69.685,305001,0
2014-05-30,69.762,70.408,69.28,70.364,541444,0
2014-06-02,70.468,70.922,70.329,70.871,388827,0
2014-06-03,70.932,71.387,70.897,71.069,340019,0
2014-06-04,70.932,71.81,70.922,71.782,512244,0
2014-06-05,71.963,72.056,71.009,71.447,385500,0
2014-06-06,71.714,72.541,71.55,72.16,583051,0
2014-06-09,72.187,72.512,71.628,72.065,661809,0
2014-06-10,71.859,72.384,71.231,71.576,633377,0
2014-06-11,71.585,72.006,71.112,71.155,373717,0
2014-06-12,71.216,71.447,70.106,71.191,491803,0
2014-06-13,71.016,71.248,70.174,71.223,493356,0
2014-06-16,71.325,71.791,71.009,71.723,587635,0
2014-06-17,71.679,71.859,71.139,71.302,460163,0
2014-06-18,71.239,71.333,69.642,71.163,1085944,0
2014-06-19,71.163,71.163,70.614,70.846,756054,0
2014-06-20,70.509,71.009,70.089,70.553,2587372,0
2014-06-23,70.587,71.723,70.518,71.191,714776,0
2014-06-24,71.216,72.04,70.864,71.325,791771,0
2014-06-25,71.371,72.393,71.069,71.763,328524,0
2014-06-26,71.876,72.358,71.61,72.152,543893,0
2014-06-27,72.16,72.47,71.604,72.152,478939,0
2014-06-30,72.023,72.463,71.868,72.221,457616,0
2014-07-01,72.17,73.227,72.17,73.227,369830,0
2014-07-02,72.979,73.296,72.418,72.487,289981,0
2014-07-03,72.487,72.58,70.897,71.421,626205,0
2014-07-07,71.421,71.903,69.978,70.251,772058,0
2014-07-08,70.049,70.7,69.642,70.243,561838,0
2014-07-09,70.261,72.065,69.884,71.92,570994,0
2014-07-10,71.431,72.118,71.093,71.81,444853,0
2014-07-11,71.81,72.263,71.239,72.248,251336,0
2014-07-14,72.316,72.736,71.13,71.636,586154,0
2014-07-15,71.636,72.048,71.248,72.015,319145,0
2014-07-16,72.015,72.187,71.456,72.1,330083,0
2014-07-17,72.648,72.95,72.065,72.512,528503,0
2014-07-18,72.667,73.287,72.365,73.082,317078,0
2014-07-21,72.941,73.142,72.248,73.142,399781,0
2014-07-22,73.958,74.523,73.501,73.99,391744,0
2014-07-23,74.12,74.368,73.776,73.879,338355,0
2014-07-24,73.543,73.681,72.152,72.711,646875,0
2014-07-25,72.772,73.103,72.056,72.779,345630,0
2014-07-28,72.96,73.112,72.015,72.325,309318,0
2014-07-29,72.47,72.934,71.81,72.084,403923,0
2014-07-30,71.937,72.11,69.677,70.932,1032225,0
2014-07-31,70.602,71.242,69.425,69.451,1126032,0
2014-08-01,69.364,70.144,66.81,68.491,1344929,0
2014-08-04,68.636,71.32,68.246,70.818,650184,0
2014-08-05,70.575,71.14,69.26,69.338,627602,0
2014-08-06,69.171,69.701,68.965,69.416,644978,0
2014-08-07,69.46,70.602,69.181,69.745,393350,0
2014-08-08,70.082,70.333,69.338,70.167,353972,0
2014-08-11,70.897,72.733,70.776,70.792,673479,0
2014-08-12,70.792,70.828,70.109,70.456,465095,0
2014-08-13,70.456,72.196,69.823,71.919,561953,0
2014-08-14,72.25,73.181,71.978,72.213,590697,0
2014-08-15,72.777,72.777,71.026,71.6,570083,0
2014-08-18,71.667,72.119,71.486,71.997,486922,0
2014-08-19,71.978,72.562,71.712,72.273,399945,0
2014-08-20,71.928,72.906,71.928,72.489,536746,0
2014-08-21,72.576,72.654,71.712,72.378,487007,0
2014-08-22,72.361,72.535,71.459,71.798,477681,0
2014-08-25,71.712,72.378,71.183,72.161,537095,0
2014-08-26,72.273,72.593,71.928,72.056,463597,0
2014-08-27,72.24,73.15,71.885,72.612,461774,0
2014-08-28,72.264,72.576,71.971,72.273,317948,0
2014-08-29,72.196,72.898,72.023,72.69,357855,0
2014-09-02,72.429,72.958,71.72,71.848,454538,0
2014-09-03,71.684,71.978,71.399,71.893,521066,0
2014-09-04,71.808,72.074,70.863,70.957,608112,0
2014-09-05,70.879,71.114,70.222,70.836,775551,0
2014-09-08,70.716,71.157,70.273,71,507094,0
2014-09-09,70.741,71.289,70.584,71.054,417880,0
2014-09-10,70.949,71.425,70.672,71.173,747744,0
2014-09-11,71.01,71.641,70.177,71.469,604065,0
2014-09-12,71.173,72.015,69.979,70.584,1095868,0
2014-09-15,70.428,70.654,69.641,70.646,569089,0
2014-09-16,70.498,72.161,70.342,71.936,571271,0
2014-09-17,71.866,73.072,71.624,73.035,672445,0
2014-09-18,73.095,74.351,72.516,74.093,769364,0
2014-09-19,74.093,75.781,73.833,74.647,2051349,0
2014-09-22,74.654,75.297,73.392,73.704,952373,0
2014-09-23,73.045,73.712,72.126,72.24,732662,0
2014-09-24,72.188,72.889,70.638,72.751,434523,0
2014-09-25,72.716,72.751,71.193,72.282,645168,0
2014-09-26,72.023,72.939,71.383,72.29,596351,0
2014-09-29,72.048,72.413,71.374,71.529,618468,0
2014-09-30,71.477,72.932,70.395,72.906,858293,0
2014-10-01,72.958,73.729,70.602,70.62,651728,0
2014-10-02,70.404,71.832,67.336,71.451,1262175,0
2014-10-03,71.582,71.808,70.273,70.465,373189,0
2014-10-06,70.472,71.017,69.65,70.264,474406,0
2014-10-07,70.161,70.291,69.321,69.441,456750,0
2014-10-08,69.285,70.602,68.074,70.187,854968,0
2014-10-09,70.472,70.75,66.531,67.918,1113696,0
2014-10-10,67.554,68.949,62.841,66.887,2711891,0
2014-10-13,66.661,67.901,63.223,63.439,1278380,0
2014-10-14,62.974,63.622,57.472,61.527,3214436,0
2014-10-15,59.984,66.419,58.546,66.194,2112718,0
2014-10-16,65.736,70.62,65.12,69.07,1899137,0
2014-10-17,69.876,70.534,66.575,68.619,1495731,0
2014-10-20,68.619,69.659,67.624,68.896,839308,0
2014-10-21,69.181,71.747,69.13,69.917,1228324,0
2014-10-22,70.584,71.451,68.471,68.707,1042541,0
2014-10-23,69.025,70.863,69.025,70.378,1008545,0
2014-10-24,70.378,70.967,69.313,69.831,917159,0
2014-10-27,69.304,70.62,68.446,69.893,1078065,0
2014-10-28,70.041,70.81,69.227,69.78,926898,0
2014-10-29,70.074,71,69.624,70.368,802640,0
2014-10-30,70.368,70.629,68.454,68.887,827635,0
2014-10-31,69.39,71.703,69.39,70.906,1105151,0
2014-11-03,70.976,73.025,70.689,72.42,922458,0
2014-11-04,72.048,72.506,69.917,71.193,825258,0
2014-11-05,71.268,73.842,70.535,73.364,1013611,0
2014-11-06,73.364,73.809,72.237,73.53,746615,0
2014-11-07,73.661,75.074,73.46,73.792,643674,0
2014-11-10,74.271,75.162,72.91,72.961,876463,0
2014-11-11,72.743,73.312,71.601,73.171,1111123,0
2014-11-12,73.187,75.056,72.307,74.63,836676,0
2014-11-13,74.77,75.722,73.451,73.834,894718,0
2014-11-14,74.524,75.704,73.583,75.233,911623,0
2014-11-17,75.233,76.445,74.875,76.228,891890,0
2014-11-18,76.071,77.04,75.581,76.455,625385,0
2014-11-19,76.401,77.291,76.13,76.933,764835,0
2014-11-20,76.663,78.157,76.619,77.819,762990,0
2014-11-21,78.445,78.656,74.96,75.486,2810493,0
2014-11-24,75.529,75.886,73.433,73.826,989598,0
2014-11-25,73.879,74.936,73.695,74.079,725093,0
2014-11-26,74.28,76.13,73.564,76.052,730864,0
2014-11-28,74.341,74.396,71.993,72.377,786049,0
2014-12-01,71.059,71.425,68.352,69.093,2002445,0
2014-12-02,68.866,71.24,68.57,69.871,1649342,0
2014-12-03,69.844,71.749,69.835,70.412,1175465,0
2014-12-04,70.245,72.08,70.175,72.071,1118819,0
2014-12-05,72.289,72.289,70.498,70.656,692269,0
2014-12-08,69.801,70.088,65.931,67.016,1264996,0
2014-12-09,66.614,69.95,65.931,69.197,1131229,0
2014-12-10,68.85,68.85,66.457,68.037,1221494,0
2014-12-11,67.793,70.281,67.671,68.509,820341,0
2014-12-12,67.494,68.945,66.578,67.619,953638,0
2014-12-15,68.561,69.539,65.931,66.859,1082668,0
2014-12-16,66.535,68.098,64.441,66.186,1737783,0
2014-12-17,66.204,69.636,66.134,69.267,1163151,0
2014-12-18,72.646,72.735,68.735,70.404,1121571,0
2014-12-19,70.395,72.456,69.94,72.131,1902251,0
2014-12-22,71.406,72.91,70.544,72.804,1004808,0
2014-12-23,73.155,75.066,72.85,74.733,675451,0
2014-12-24,74.366,75.653,74.28,74.866,391719,0
2014-12-26,74.875,75.056,73.73,74.317,346951,0
2014-12-29,74.308,75.712,74.308,74.585,577939,0
2014-12-30,74.308,74.84,73.216,73.792,795146,0
2014-12-31,73.555,75.389,72.045,72.175,1143578,0
2015-01-02,72.247,74.96,72.131,73.976,770593,0
2015-01-05,72.892,73.774,69.983,70.028,1297800,0
2015-01-06,70.028,71.19,68.116,69.285,1010518,0
2015-01-07,69.732,70.29,68.116,68.238,976176,0
2015-01-08,68.604,69.801,68.344,68.841,1172634,0
2015-01-09,68.841,69.609,68.335,68.866,891883,0
2015-01-12,68.831,69.171,66.841,67.611,987984,0
2015-01-13,67.494,68.587,64.771,65.39,1035857,0
2015-01-14,64.616,66.065,63.652,65.863,1303663,0
2015-01-15,66.753,67.068,65.487,66.143,706183,0
2015-01-16,66.143,68.718,66.143,68.483,882293,0
2015-01-20,68.483,69.426,67.399,68.718,803785,0
2015-01-21,68.892,70.701,68.596,70.273,975104,0
2015-01-22,70.691,71.601,69.477,70.01,850344,0
2015-01-23,70,71.513,69.756,70.57,498520,0
2015-01-26,70.927,71.451,70.142,70.438,524358,0
2015-01-27,69.748,70.622,68.97,69.399,593001,0
2015-01-28,69.494,69.844,67.959,68.133,555189,0
2015-01-29,68.344,68.683,66.578,67.494,699529,0
2015-01-30,67.278,68.85,67.059,67.689,766969,0
2015-02-02,67.992,69.732,66.91,69.321,1563454,0
2015-02-03,69.696,72.438,69.364,71.695,835215,0
2015-02-04,71.417,72.341,70.97,71.886,701540,0
2015-02-05,73.593,73.708,70.485,72.756,1230242,0
2015-02-06,72.687,73.17,71.647,73.09,648419,0
2015-02-09,73.154,73.76,71.348,71.797,606583,0
2015-02-10,72.06,72.492,71.31,72.21,445086,0
2015-02-11,71.568,72.193,70.264,70.334,430785,0
2015-02-12,70.908,72,70.494,71.568,364007,0
2015-02-13,72.598,72.598,70.494,70.81,705658,0
2015-02-17,70.635,71.445,69.402,70.714,726736,0
2015-02-18,70.055,70.776,69.825,70.635,526652,0
2015-02-19,69.64,72.649,69.569,71.912,784422,0
2015-02-20,71.63,73.62,71.604,73.54,706361,0
2015-02-23,73.523,73.646,71.981,72.748,741005,0
2015-02-24,72.81,73.127,72.43,73.028,435372,0
2015-02-25,72.485,74.932,72.485,74.218,687273,0
2015-02-26,74.061,74.218,72.668,72.916,450547,0
2015-02-27,73.066,73.267,72.035,72.387,718756,0
2015-03-02,72.387,72.783,71.375,71.437,483183,0
2015-03-03,71.408,72.721,70.942,71.815,465353,0
2015-03-04,71.665,71.769,70.687,71.682,406077,0
2015-03-05,71.761,72.659,71.577,72.13,379508,0
2015-03-06,71.717,72.193,70.475,70.529,488860,0
2015-03-09,70.829,71.384,69.683,69.79,525312,0
2015-03-10,69.268,71.1,68.819,70.792,503734,0
2015-03-11,70.731,70.942,68.838,69.077,656583,0
2015-03-12,69.085,69.569,68.309,68.363,522928,0
2015-03-13,68.125,68.125,67.201,67.624,719835,0
2015-03-16,67.172,67.561,66.494,67.155,771048,0
2015-03-17,66.637,68.749,66.637,68.116,512366,0
2015-03-18,67.817,71.391,67.155,70.51,921624,0
2015-03-19,70.204,70.204,68.997,70.165,547569,0
2015-03-20,69.507,71.021,69.347,69.516,1362564,0
2015-03-23,69.411,71.259,69.347,71.208,525312,0
2015-03-24,70.59,71.217,70.116,70.334,491585,0
2015-03-25,70.204,71.092,70.175,70.548,398583,0
2015-03-26,70.46,70.925,69.366,69.542,540414,0
2015-03-27,69.516,70.15,68.6,69.243,721311,0
2015-03-30,69.277,70.309,69.251,69.605,637844,0
2015-03-31,69.376,70.088,67.536,67.552,1097527,0
2015-04-01,67.631,69.648,67.429,68.716,864731,0
2015-04-02,68.318,69.71,68.318,69.347,647498,0
2015-04-06,69.491,70.696,69.347,70.431,467853,0
2015-04-07,70.142,71.11,69.683,71.058,600103,0
2015-04-08,71.058,71.138,69.991,70.116,422316,0
2015-04-09,70.116,70.556,69.974,70.195,592148,0
2015-04-10,70.239,70.872,69.411,70.635,423338,0
2015-04-13,70.627,70.864,69.569,69.719,360199,0
2015-04-14,69.878,70.572,69.754,70.195,294906,0
2015-04-15,70.45,71.17,70.291,70.59,491230,0
2015-04-16,70.362,71.568,70.362,71.568,453844,0
2015-04-17,71.541,71.611,70.872,71.084,372350,0
2015-04-20,71.241,72.193,71.18,71.18,322756,0
2015-04-21,71.18,71.894,70.951,71.515,297025,0
2015-04-22,71.761,72.168,71.384,71.558,393769,0
2015-04-23,71.595,72.509,71.507,71.946,357134,0
2015-04-24,71.92,72.556,71.638,72.485,352602,0
2015-04-27,72.529,73.346,72.492,72.827,522247,0
2015-04-28,72.659,73.137,72.492,72.862,422883,0
2015-04-29,72.649,74.844,72.649,74.412,797620,0
2015-04-30,74.73,75.228,73.495,74.162,566902,0
2015-05-01,74.205,75.19,74.037,74.633,444178,0
2015-05-04,74.667,75.557,74.667,74.926,516574,0
2015-05-05,74.553,75.93,73.869,75.502,879459,0
2015-05-06,75.058,75.768,74.516,74.817,624491,0
2015-05-07,74.817,74.907,73.744,73.976,485358,0
2015-05-08,74.34,74.516,73.353,73.495,522541,0
2015-05-11,73.202,73.486,72.19,72.377,603717,0
2015-05-12,72.19,73.023,71.941,73.007,476955,0
2015-05-13,73.396,74.046,71.95,72.74,411073,0
2015-05-14,72.758,73.798,72.758,73.317,459038,0
2015-05-15,73.744,73.814,72.928,73.094,389388,0
2015-05-18,73.256,74.34,72.952,73.726,594585,0
2015-05-19,73.263,73.593,72.518,73.087,402067,0
2015-05-20,73.07,73.469,72.065,72.475,291951,0
2015-05-21,72.626,73.231,72.065,73,338566,0
2015-05-22,72.562,73.94,72.447,73.726,404316,0
2015-05-26,73.122,73.62,72.216,72.696,322875,0
2015-05-27,72.688,73.175,72.385,73.023,283619,0
2015-05-28,72.626,72.74,71.318,71.728,329584,0
2015-05-29,71.675,71.809,70.707,70.804,568365,0
2015-06-01,70.787,71.309,70.209,70.227,511312,0
2015-06-02,70.244,70.662,69.791,70.147,456521,0
2015-06-03,69.641,70.076,68.387,68.859,700211,0
2015-06-04,68.832,68.859,68.006,68.504,722279,0
2015-06-05,68.487,70.156,67.945,69.258,653710,0
2015-06-08,69.01,69.455,68.699,69.25,665307,0
2015-06-09,69.215,69.801,68.912,68.993,515356,0
2015-06-10,69.215,69.375,67.865,68.218,497026,0
2015-06-11,68.317,69.464,68.033,69.242,421743,0
2015-06-12,68.885,69.234,68.086,68.54,356242,0
2015-06-15,68.166,70.164,67.971,69.907,684448,0
2015-06-16,69.801,70.066,69.098,69.418,276864,0
2015-06-17,68.823,69.774,68.742,69.561,339466,0
2015-06-18,69.464,70.13,69.313,69.641,508354,0
2015-06-19,69.455,69.623,68.166,68.308,899836,0
2015-06-22,68.85,70.388,68.451,70.332,701449,0
2015-06-23,70.156,70.831,69.764,69.854,804503,0
2015-06-24,69.543,70.919,69.401,69.525,694919,0
2015-06-25,69.445,70.084,68.434,68.655,591897,0
2015-06-26,68.54,68.575,67.925,67.935,864597,0
2015-06-29,67.146,67.731,65.866,65.973,831494,0
2015-06-30,66.167,66.744,65.154,65.173,1028299,0
2015-07-01,65.234,65.679,62.643,62.907,1328362,0
2015-07-02,62.893,66.603,62.893,65.29,1257204,0
2015-07-06,65.672,65.831,64.63,64.924,781615,0
2015-07-07,64.934,67.409,64.527,67.171,814269,0
2015-07-08,66.896,67.537,65.28,65.37,501035,0
2015-07-09,65.714,66.523,65.243,65.342,383828,0
2015-07-10,65.894,66.23,65.315,66.052,302085,0
2015-07-13,66.318,66.728,65.385,65.777,492028,0
2015-07-14,65.432,66.364,65.111,66.086,986693,0
2015-07-15,66.133,66.15,64.081,64.142,728792,0
2015-07-16,64.17,64.438,62.5,63.068,1260020,0
2015-07-17,63.148,64.598,62.5,63.129,1029542,0
2015-07-20,63.058,63.058,61.719,62.643,1384433,0
2015-07-21,62.571,63.209,61.168,61.692,974372,0
2015-07-22,61.54,61.806,59.107,59.764,1218698,0
2015-07-23,59.905,60.874,59.905,60.235,911208,0
2015-07-24,60.306,61.585,60.155,61.203,856376,0
2015-07-27,60.929,62.447,60.483,61.327,860994,0
2015-07-28,61.22,63.202,60.939,63.202,887789,0
2015-07-29,63.148,65.023,62.643,64.774,953432,0
2015-07-30,64.578,64.685,63.245,63.671,744347,0
2015-07-31,63.503,63.869,62.375,62.526,492591,0
2015-08-03,62.172,62.5,61.168,61.532,659396,0
2015-08-04,61.54,62.261,60.98,61.825,574446,0
2015-08-05,61.986,62.786,58.736,58.827,1723729,0
2015-08-06,59.113,59.113,55.092,56.663,2594855,0
2015-08-07,56.636,58.341,56.25,57.507,1285280,0
2015-08-10,58.315,61.582,58.02,61.116,1845596,0
2015-08-11,61.116,61.825,60.236,61.529,938609,0
2015-08-12,61.529,63.234,60.785,63,1006568,0
2015-08-13,62.837,63.081,61.494,62.292,673606,0
2015-08-14,63.216,63.531,62.014,63.038,877906,0
2015-08-17,63,64.176,62.837,63.944,673052,0
2015-08-18,63.566,64.105,63.297,63.513,740890,0
2015-08-19,63.414,63.899,61.815,62.857,747797,0
2015-08-20,62.129,63.343,61.942,62.122,777317,0
2015-08-21,61.699,62.103,59.95,60.049,1051572,0
2015-08-24,57.794,59.902,55.28,58.334,1435888,0
2015-08-25,59.581,61.376,59.382,59.581,1090337,0
2015-08-26,60.351,61.331,59.275,61.313,918787,0
2015-08-27,61.888,63.987,61.888,63.905,833794,0
2015-08-28,63.864,65.451,63.549,64.581,851728,0
2015-08-31,64.42,65.254,62.876,63.351,769184,0
2015-09-01,62.399,62.766,61.735,62.265,882361,0
2015-09-02,62.58,64.41,61.313,63.191,1113396,0
2015-09-03,63.631,64.41,62.472,63.01,531133,0
2015-09-04,62.129,63.09,61.574,62.148,589615,0
2015-09-08,62.337,62.705,61.403,61.825,504732,0
2015-09-09,61.763,62.238,60.818,61.018,650437,0
2015-09-10,60.938,61.735,60.164,60.666,784326,0
2015-09-11,60.28,60.28,58.808,58.961,884479,0
2015-09-14,58.799,58.952,58.082,58.315,733092,0
2015-09-15,58.305,58.79,57.867,57.938,789643,0
2015-09-16,58.253,58.871,57.75,57.883,1017038,0
2015-09-17,57.911,58.727,57.39,57.588,780946,0
2015-09-18,57.058,57.317,56.42,56.843,2238934,0
2015-09-21,56.592,57.956,56.573,57.786,583042,0
2015-09-22,57.255,57.533,56.348,56.663,593736,0
2015-09-23,56.323,56.672,54.428,54.868,890270,0
2015-09-24,54.76,55.076,53.314,54.975,1297981,0
2015-09-25,55.056,55.837,54.259,54.715,596522,0
2015-09-28,54.401,54.715,50.37,51.349,1866904,0
2015-09-29,51.716,52.946,49.42,49.445,2436438,0
2015-09-30,49.733,54.428,49.733,53.961,1835905,0
2015-10-01,54.94,56.188,54.446,56.125,1481112,0
2015-10-02,55.677,59.59,55.228,59.428,1815186,0
2015-10-05,59.95,61.852,59.805,61.529,1218633,0
2015-10-06,61.718,62.201,60.656,60.747,1146925,0
2015-10-07,61.269,62.346,60.818,62.122,1086438,0
2015-10-08,61.96,63.072,60.639,62.668,769743,0
2015-10-09,62.866,62.991,61.529,62.139,717496,0
2015-10-12,62.129,62.363,60.595,62.265,918515,0
2015-10-13,61.547,61.673,60.523,60.551,601867,0
2015-10-14,60.585,62.139,59.869,61.681,678173,0
2015-10-15,61.627,62.309,60.737,62.184,331401,0
2015-10-16,62.382,62.895,61.879,62.553,753477,0
2015-10-19,61.87,62.067,60.146,60.847,695336,0
2015-10-20,60.533,61.241,60.209,60.551,342491,0
2015-10-21,60.308,60.793,59.248,59.295,457501,0
2015-10-22,59.238,59.798,56.573,57.327,1216437,0
2015-10-23,57.364,58.053,56.663,57.398,1186247,0
2015-10-26,56.833,57.398,55.442,55.523,928257,0
2015-10-27,54.922,55.084,53.565,54.211,1500940,0
2015-10-28,54.411,56.862,54.401,56.494,785894,0
2015-10-29,56.104,57.877,55.731,57.412,503457,0
2015-10-30,57.431,59.34,56.568,57.985,971813,0
2015-11-02,57.667,59.648,57.33,58.768,832285,0
2015-11-03,60.829,62.974,59.901,62.828,1613156,0
2015-11-04,63.155,63.475,61.365,62.437,1594466,0
2015-11-05,61.875,63.492,61.865,62.538,1182220,0
2015-11-06,61.721,62.465,60.703,60.964,914588,0
2015-11-09,60.883,61.665,60.121,60.622,684103,0
2015-11-10,60.63,61.156,60.084,60.23,542413,0
2015-11-11,60.249,60.93,58.802,59.184,882895,0
2015-11-12,58.549,59.111,57.985,58.258,911837,0
2015-11-13,58.421,59.002,57.23,58.211,980616,0
2015-11-16,58.922,60.13,57.204,59.076,1195424,0
2015-11-17,58.948,59.295,57.721,58.112,750400,0
2015-11-18,58.112,59.093,57.157,57.949,852303,0
2015-11-19,57.676,57.949,56.793,57.204,1187943,0
2015-11-20,57.749,57.858,56.094,56.531,1164281,0
2015-11-23,56.349,57.704,55.894,57.249,1077236,0
2015-11-24,57.422,58.802,57.321,57.894,1132919,0
2015-11-25,57.877,58.503,57.085,57.821,553199,0
2015-11-27,57.585,57.913,57.167,57.767,193571,0
2015-11-30,57.704,58.276,56.705,56.822,857916,0
2015-12-01,56.895,57.467,56.304,56.84,1134707,0
2015-12-02,56.041,56.768,54.841,56.213,2852724,0
2015-12-03,56.44,57.213,54.431,54.65,1438768,0
2015-12-04,54.459,56.568,53.65,54.74,2057632,0
2015-12-07,53.659,53.659,49.58,51.786,4632477,0
2015-12-08,50.234,53.024,49.534,52.097,2499744,0
2015-12-09,52.786,58.168,52.723,58.057,3002372,0
2015-12-10,57.558,58.303,56.659,57.776,1805847,0
2015-12-11,56.949,57.23,53.832,54.513,2601147,0
2015-12-14,53.851,54.687,52.442,53.55,1922224,0
2015-12-15,53.897,55.243,53.087,54.431,2137195,0
2015-12-16,54.605,57.73,53.959,57.049,2043545,0
2015-12-17,57.076,57.304,54.841,55.45,1759958,0
2015-12-18,55.705,57.658,55.44,56.822,3383680,0
2015-12-21,57.013,59.376,56.323,59.348,1758746,0
2015-12-22,59.076,62.754,58.995,60.22,2363626,0
2015-12-23,60.776,63.283,60.747,62.691,2009540,0
2015-12-24,62.957,63.62,61.884,61.884,735697,0
2015-12-28,60.911,62.356,59.756,61.51,1112682,0
2015-12-29,62.347,62.566,60.647,61.365,985388,0
2015-12-30,60.103,61.112,59.33,60.312,1051868,0
2015-12-31,60.193,62.238,59.63,61.721,1492423,0
2016-01-04,61.22,62.828,60.973,62.391,1767692,0
2016-01-05,62.629,63.146,61.074,62.937,1216643,0
2016-01-06,61.774,63.193,60.603,60.901,1553957,0
2016-01-07,59.084,61.017,58.594,59.367,1940647,0
2016-01-08,59.539,61.156,59.481,59.848,1588197,0
2016-01-11,59.448,59.992,58.014,58.63,1678973,0
2016-01-12,59.675,61.103,57.485,60.583,1905980,0
2016-01-13,60.767,61.484,57.476,58.876,1959342,0
2016-01-14,59.166,60.776,57.713,60.148,2190013,0
2016-01-15,58.358,59.213,57.104,58.376,2018867,0
2016-01-19,58.703,59.048,54.605,56.005,1797924,0
2016-01-20,54.559,54.559,50.207,51.771,3898128,0
2016-01-21,51.887,54.114,50.561,53.324,2040736,0
2016-01-22,55.121,57.585,54.595,56.086,2068923,0
2016-01-25,55.167,57.239,53.361,53.505,2478194,0
2016-01-26,54.114,56.677,53.615,56.549,1722598,0
2016-01-27,56.613,58.339,54.523,57.123,1837468,0
2016-01-28,59.238,59.975,56.813,57.467,1036701,0
2016-01-29,57.922,59.521,57.694,58.367,1079913,0
2016-02-01,57.868,58.676,56.34,57.903,1155102,0
2016-02-02,56.385,57.903,55.804,57.858,1031300,0
2016-02-03,58.452,58.478,55.654,57.724,1239261,0
2016-02-04,55.902,59.012,54.533,58.838,1426900,0
2016-02-05,57.503,59.804,56.205,56.529,1049122,0
2016-02-08,56.005,57.201,54.311,56.814,1574385,0
2016-02-09,57.329,57.329,53.189,54.679,1424818,0
2016-02-10,54.699,56.002,53.438,54.559,897855,0
2016-02-11,53.326,55.242,51.294,52.674,1842032,0
2016-02-12,54.67,55.268,52.904,54.587,1739129,0
2016-02-16,56.005,57.577,55.535,56.611,2051135,0
2016-02-17,57.909,60.319,57.375,59.978,1638722,0
2016-02-18,61.063,61.063,59.023,59.675,1191942,0
2016-02-19,58.883,59.569,58.157,58.672,883279,0
2016-02-22,60.428,61.423,59.325,60.917,981203,0
2016-02-23,60.346,60.907,58.746,59.537,715975,0
2016-02-24,58.267,60.65,57.992,60.346,1068817,0
2016-02-25,59.509,60.678,59.091,59.583,953808,0
2016-02-26,60.393,62.288,60.025,61.083,821628,0
2016-02-29,61.451,63.254,61.01,62.178,1152039,0
2016-03-01,62.896,63.044,61.451,61.791,892550,0
2016-03-02,61.488,64.266,60.864,64.055,986186,0
2016-03-03,64.008,65.187,64.008,64.56,979164,0
2016-03-04,65.157,65.765,63.972,65.25,1113030,0
2016-03-07,65.029,66.243,64.672,65.6,897729,0
2016-03-08,65.324,65.783,61.69,62.131,1532732,0
2016-03-09,63.171,63.623,62.131,62.38,712253,0
2016-03-10,62.361,62.5,61.267,62.38,933626,0
2016-03-11,62.574,63.832,62.574,63.3,813434,0
2016-03-14,63.3,63.872,62.149,63.171,625257,0
2016-03-15,62.27,62.565,61.276,62.048,700514,0
2016-03-16,62.057,64.946,61.864,64.662,849775,0
2016-03-17,65.434,65.647,63.807,63.862,1042309,0
2016-03-18,64.155,64.855,62.187,63.832,2028643,0
2016-03-21,63.512,64.008,62.463,62.977,723968,0
2016-03-22,62.261,64.403,62.261,63.613,586599,0
2016-03-23,62.848,63.393,62.039,62.149,437126,0
2016-03-24,61.276,63.383,61.02,62.785,894749,0
2016-03-28,63.134,63.135,61.838,62.252,464258,0
2016-03-29,61.267,63.014,61.184,62.352,625251,0
2016-03-30,63.42,64.1,62.352,62.904,966944,0
2016-03-31,62.987,63.3,61.947,63.3,767894,0
2016-04-01,61.69,62.755,60.781,61.884,1292369,0
2016-04-04,61.093,61.939,59.804,59.904,1343105,0
2016-04-05,59.279,59.996,58.332,58.929,1975076,0
2016-04-06,59.704,60.355,59.122,59.84,1362042,0
2016-04-07,59.729,60.333,58.933,59.904,1040742,0
2016-04-08,61.102,61.561,60.355,60.494,792507,0
2016-04-11,60.88,61.838,60.089,60.567,1488853,0
2016-04-12,61,63.014,60.624,62.722,710964,0
2016-04-13,62.795,63.483,62.002,63.226,844531,0
2016-04-14,63.235,63.324,61.892,62.095,931395,0
2016-04-15,60.954,61.929,60.346,60.576,959198,0
2016-04-18,59.895,62.913,59.895,62.673,835781,0
2016-04-19,63.466,63.915,62.805,63.126,1075226,0
2016-04-20,62.657,64.533,62.619,64.219,843456,0
2016-04-21,64.579,65.021,63.761,64.082,1047086,0
2016-04-22,64.423,64.754,63.954,64.413,744321,0
2016-04-25,64.525,64.726,63.862,64.13,374852,0
2016-04-26,64.726,64.726,63.483,63.898,669582,0
2016-04-27,64.569,65.461,64.008,65.434,841296,0
2016-04-28,65.111,66.396,64.478,65.474,938109,0
2016-04-29,65.716,67.325,65.651,67.066,968903,0
2016-05-02,66.805,67.532,66.096,66.805,921147,0
2016-05-03,65.344,66.898,65.186,66.339,1118812,0
2016-05-04,66.767,67.307,65.529,66.171,724382,0
2016-05-05,66.22,66.907,65.306,65.995,1112081,0
2016-05-06,65.716,67.344,65.529,66.629,1149902,0
2016-05-09,66.432,66.581,64.255,65.371,1075219,0
2016-05-10,65.548,66.432,64.636,65.027,761925,0
2016-05-11,64.823,66.376,63.623,64.924,1266464,0
2016-05-12,65.8,66.181,65.14,65.409,401681,0
2016-05-13,65.493,65.78,64.442,64.841,556913,0
2016-05-16,65.595,66.107,65.111,65.716,734744,0
2016-05-17,65.696,67.01,65.289,66.265,729546,0
2016-05-18,66.506,66.767,65.111,65.344,724819,0
2016-05-19,64.804,66.973,64.804,66.506,623599,0
2016-05-20,66.851,67.224,66.26,66.413,921534,0
2016-05-23,66.061,66.984,66.005,66.265,833891,0
2016-05-24,66.48,67.428,65.529,65.567,1166145,0
2016-05-25,65.828,66.59,65.688,65.772,605529,0
2016-05-26,66.013,66.171,65.156,65.215,765864,0
2016-05-27,64.907,65.455,64.478,64.675,1572686,0
2016-05-31,64.924,65.968,64.562,65.186,1171211,0
2016-06-01,64.571,66.823,64.497,66.693,668749,0
2016-06-02,65.968,67.586,65.968,67.215,730838,0
2016-06-03,67.334,67.764,66.777,67.15,519243,0
2016-06-06,67.736,68.284,67.158,68.116,653731,0
2016-06-07,68.21,68.694,68.136,68.536,579954,0
2016-06-08,68.787,69.093,67.744,68.005,567149,0
2016-06-09,67.374,67.996,67.162,67.82,467462,0
2016-06-10,67.233,68.042,66.953,67.408,732814,0
2016-06-13,67,67.698,66.581,67.047,813813,0
2016-06-14,66.869,67.299,66.097,67.057,714245,0
2016-06-15,67.057,68.238,66.712,67.884,772322,0
2016-06-16,67.317,68.722,67.163,68.461,797180,0
2016-06-17,68.629,69.476,68.377,69.261,3614033,0
2016-06-20,69.791,69.987,69.177,69.467,894438,0
2016-06-21,69.093,70.732,68.86,70.211,577371,0
2016-06-22,70.415,71.932,70.044,71.364,1209779,0
2016-06-23,71.504,72.073,70.927,72.024,652932,0
2016-06-24,68.861,72.034,68.861,70.463,705888,0
2016-06-27,69.791,70.164,68.749,69.336,902746,0
2016-06-28,70.285,71.123,69.187,70.463,803436,0
2016-06-29,70.667,71.486,70.415,70.937,690600,0
2016-06-30,70.955,71.211,70.396,70.722,1176381,0
2016-07-01,70.796,71.747,69.727,69.727,779407,0
2016-07-05,68.861,70.155,68.797,69.987,672024,0
2016-07-06,69.402,70.024,68.908,69.467,768672,0
2016-07-07,69.895,69.913,68.797,69.029,931896,0
2016-07-08,69.215,69.578,68.648,68.992,638262,0
2016-07-11,69.327,69.885,69.019,69.512,576094,0
2016-07-12,69.978,70.667,69.737,69.987,766745,0
2016-07-13,69.791,70.044,68.955,69.569,719906,0
2016-07-14,69.801,70.396,69.16,70.322,466929,0
2016-07-15,70.712,70.89,69.755,70.434,624931,0
2016-07-18,70.172,71.114,69.227,69.411,849613,0
2016-07-19,69.318,69.606,68.722,69.057,472751,0
2016-07-20,68.917,69.401,68.536,68.881,629453,0
2016-07-21,68.955,69.429,67.242,67.744,1015474,0
2016-07-22,67.418,68.582,67.418,68.461,615319,0
2016-07-25,68.098,68.807,67.708,68.145,540989,0
2016-07-26,67.978,68.646,67.69,67.698,585506,0
2016-07-27,67.764,68.178,66.554,66.609,723510,0
2016-07-28,66.609,68.089,65.903,67.89,798880,0
2016-07-29,67.626,68.615,67.173,68.586,508472,0
2016-08-01,68.229,68.229,67.117,67.598,740053,0
2016-08-02,67.598,68.205,66.021,66.241,852611,0
2016-08-03,66.469,66.469,64.698,65.856,1541234,0
2016-08-04,66.026,66.515,64.953,65.423,956364,0
2016-08-05,65.423,66.309,65.059,66.016,571125,0
2016-08-08,66.515,67.021,66.045,66.27,648933,0
2016-08-09,66.072,67.042,65.903,66.317,414742,0
2016-08-10,66.251,66.411,65.499,65.837,346128,0
2016-08-11,66.29,67.005,65.695,66.563,394081,0
2016-08-12,66.947,68.06,66.947,67.408,677471,0
2016-08-15,67.861,68.276,66.195,66.487,1105093,0
2016-08-16,66.241,66.911,65.744,66.157,985644,0
2016-08-17,66.402,66.93,66.072,66.779,586516,0
2016-08-18,66.93,67.645,66.6,67.117,682534,0
2016-08-19,66.788,67.071,65.837,65.903,733600,0
2016-08-22,65.594,66.101,65.433,65.772,638353,0
2016-08-23,65.423,65.8,65.423,65.545,654639,0
2016-08-24,65.423,65.62,65.008,65.385,525994,0
2016-08-25,65.443,65.762,65.293,65.555,558850,0
2016-08-26,65.602,66.243,65.518,66.054,307634,0
2016-08-29,65.894,66.355,65.744,66.148,388282,0
2016-08-30,66.44,66.469,65.903,66.139,357549,0
2016-08-31,65.856,66.261,65.253,66.205,545407,0
2016-09-01,65.856,66.44,65.526,66.394,403318,0
2016-09-02,66.224,67.094,66.082,66.656,411200,0
2016-09-06,67.08,67.297,66.411,66.76,516494,0
2016-09-07,66.704,67.288,66.42,67.098,442434,0
2016-09-08,67.231,67.774,67.231,67.467,614065,0
2016-09-09,66.863,67.333,66.44,66.515,703527,0
2016-09-12,66.016,66.732,65.894,66.233,631863,0
2016-09-13,65.63,66.036,64.406,64.538,1060155,0
2016-09-14,64.717,65.348,64.171,64.321,612840,0
2016-09-15,64.21,64.878,63.796,63.841,944037,0
2016-09-16,63.606,64.067,63.39,63.861,1146737,0
2016-09-19,64.21,64.915,63.975,64.511,655162,0
2016-09-20,64.313,64.812,63.653,63.796,426027,0
2016-09-21,64.021,65.234,63.756,65.123,557923,0
2016-09-22,65.705,66.261,65.338,66.139,604295,0
2016-09-23,65.772,66.544,65.66,66.072,482241,0
2016-09-26,66.091,66.345,65.518,65.875,344726,0
2016-09-27,65.301,66.336,65.018,65.819,368974,0
2016-09-28,66.326,67.005,65.329,66.947,549656,0
2016-09-29,66.704,67.268,65.847,66.12,509581,0
2016-09-30,66.157,66.656,65.762,66.59,740591,0
2016-10-03,66.459,66.826,65.243,66.072,534792,0
2016-10-04,65.894,66.101,64.998,65.63,418880,0
2016-10-05,65.931,66.002,65.073,65.348,484460,0
2016-10-06,65.451,65.62,64.708,65.168,344853,0
2016-10-07,65.234,65.64,64.802,65.319,1987439,0
2016-10-10,65.64,66.241,65.64,65.969,330635,0
2016-10-11,65.725,65.778,64.915,65.753,585182,0
2016-10-12,65.79,66.478,65.47,66.478,778923,0
2016-10-13,66.27,67.155,65.715,67.062,446751,0
2016-10-14,67.373,67.523,66.459,67.117,526860,0
2016-10-17,67.08,67.551,66.647,67.212,450738,0
2016-10-18,67.324,67.493,66.977,67.288,432416,0
2016-10-19,67.373,67.89,67.08,67.513,1542630,0
2016-10-20,67.005,67.418,66.139,66.76,924600,0
2016-10-21,66.713,66.713,65.79,66.28,615997,0
2016-10-24,66.215,66.602,65.395,65.744,817490,0
2016-10-25,65.78,65.857,64.821,64.933,757680,0
2016-10-26,64.906,65.301,64.605,65.15,416334,0
2016-10-27,65.282,65.624,64.429,64.977,372875,0
2016-10-28,64.605,65.424,64.157,64.233,384158,0
2016-10-31,64.529,64.529,63.128,64.061,773796,0
2016-11-01,64.061,64.605,63.1,63.442,1078726,0
2016-11-02,63.366,63.756,61.222,63.242,1464675,0
2016-11-03,63.176,63.766,62.891,63.299,580593,0
2016-11-04,62.974,63.781,62.775,62.775,645808,0
2016-11-07,62.861,63.461,62.527,62.689,670271,0
2016-11-08,62.861,63.737,62.689,63.272,528214,0
2016-11-09,62.881,63.977,62.746,63.518,632321,0
2016-11-10,63.796,64.585,63.557,64.09,616680,0
2016-11-11,63.823,63.881,61.898,62.099,807728,0
2016-11-14,62.366,64.028,62.07,63.823,914145,0
2016-11-15,64.5,65.1,64.29,64.748,875284,0
2016-11-16,64.757,64.887,63.528,63.891,594345,0
2016-11-17,64.462,64.796,63.776,64.233,433769,0
2016-11-18,64.414,64.566,63.804,64.281,531243,0
2016-11-21,64.985,65.653,64.633,65.538,860843,0
2016-11-22,65.653,66.224,65.196,65.681,652579,0
2016-11-23,65.319,66.72,65.319,65.995,585160,0
2016-11-25,65.986,66.3,65.543,66.167,200069,0
2016-11-28,66.483,66.559,64.805,65.319,714989,0
2016-11-29,64.471,65.462,64.214,65.08,745717,0
2016-11-30,67.111,67.226,65.748,65.986,1118055,0
2016-12-01,66.444,66.663,65.634,65.892,866748,0
2016-12-02,65.644,66.586,65.644,65.949,566860,0
2016-12-05,66.263,66.606,65.919,66.549,480627,0
2016-12-06,66.301,66.549,65.501,65.863,534874,0
2016-12-07,65.767,68.302,65.558,68.158,2186682,0
2016-12-08,68.607,68.607,67.435,67.511,766293,0
2016-12-09,67.844,68.035,67.273,67.959,564163,0
2016-12-12,68.722,69.065,68.158,68.531,690081,0
2016-12-13,68.874,69.398,68.559,69.102,698342,0
2016-12-14,68.673,69.541,68.307,68.722,1208385,0
2016-12-15,68.96,69.531,68.683,69.293,855799,0
2016-12-16,69.303,70.036,69.178,70.026,1848486,0
2016-12-19,70.102,70.894,70.016,70.37,772651,0
2016-12-20,70.665,70.874,70.441,70.788,933333,0
2016-12-21,70.77,71.209,70.712,71.046,756006,0
2016-12-22,71.751,72.248,71.466,71.837,1056948,0
2016-12-23,72.113,72.344,71.589,72.218,499065,0
2016-12-27,72.218,72.285,71.476,71.598,905104,0
2016-12-28,71.466,71.942,71.351,71.485,391102,0
2016-12-29,71.361,71.753,71.332,71.417,492742,0
2016-12-30,71.294,72.171,71.237,72.066,752061,0
2017-01-03,72.819,73.06,71.987,72.361,546832,0
2017-01-04,72.752,72.819,72.265,72.467,490247,0
2017-01-05,73.209,73.447,72.589,73.248,803183,0
2017-01-06,73.6,73.847,73.172,73.189,566229,0
2017-01-09,73.371,73.371,72.142,72.265,702096,0
2017-01-10,71.914,72.238,70.274,70.294,964043,0
2017-01-11,70.398,70.673,70.036,70.503,609285,0
2017-01-12,70.646,70.922,70.046,70.314,438744,0
2017-01-13,70.208,71.255,69.874,70.856,426964,0
2017-01-17,71.323,71.961,71.113,71.341,935210,0
2017-01-18,71.351,71.494,70.96,71.209,671343,0
2017-01-19,71.017,71.38,70.608,70.656,568517,0
2017-01-20,71.265,71.623,70.818,71.123,314707,0
2017-01-23,71.561,71.657,70.798,71.093,868816,0
2017-01-24,71.466,73.438,71.38,73.381,1110453,0
2017-01-25,75.382,75.82,74.342,75.706,1447864,0
2017-01-26,76.106,77.144,75.896,76.63,1188678,0
2017-01-27,76.659,77.717,76.02,77.621,927112,0
2017-01-30,77.668,77.85,75.554,76.068,1435977,0
2017-01-31,76.23,76.686,75.143,76.259,933754,0
2017-02-01,76.542,78.017,75.955,77.872,1230278,0
2017-02-02,78.171,78.171,76.038,77.072,1123768,0
2017-02-03,76.475,76.85,75.377,75.733,1385449,0
2017-02-06,75.377,75.705,74.8,75.637,1331220,0
2017-02-07,75.29,75.743,74.934,75.714,585953,0
2017-02-08,75.243,76.436,74.934,75.897,780327,0
2017-02-09,76.331,76.899,75.907,76.032,776389,0
2017-02-10,76.505,77.015,76.21,76.427,444035,0
2017-02-13,76.495,77.159,75.955,77.13,821853,0
2017-02-14,77.13,77.611,76.726,77.4,547163,0
2017-02-15,77.718,78.758,77.469,77.997,841498,0
2017-02-16,78.585,78.685,77.805,78.045,936563,0
2017-02-17,77.833,77.949,76.908,77.216,693740,0
2017-02-21,77.437,77.699,76.822,77.266,589713,0
2017-02-22,76.793,77.226,75.521,75.589,825703,0
2017-02-23,75.917,76.446,74.723,75.474,1276773,0
2017-02-24,75.618,75.714,74.192,75.108,871122,0
2017-02-27,74.885,75.126,74.256,74.442,781742,0
2017-02-28,74.346,74.962,74.192,74.655,506455,0
2017-03-01,74.867,75.32,74.732,75.108,643604,0
2017-03-02,74.723,75.213,74.549,74.885,590271,0
2017-03-03,74.77,75.251,74.519,74.925,343712,0
2017-03-06,74.741,75.213,74.231,74.885,603456,0
2017-03-07,74.713,75.002,74.192,74.885,274999,0
2017-03-08,74.847,74.982,73.624,73.682,444011,0
2017-03-09,73.441,74.221,73.2,74.058,1067944,0
2017-03-10,74.578,74.727,74.164,74.442,503543,0
2017-03-13,74.087,74.877,74.058,74.674,595566,0
2017-03-14,73.904,74.838,73.845,74.338,760101,0
2017-03-15,74.578,75.31,74.438,75.203,1088773,0
2017-03-16,75.367,75.568,74.881,75.493,460796,0
2017-03-17,75.589,75.589,74.664,74.79,1981603,0
2017-03-20,74.529,75.059,74.264,74.877,540371,0
2017-03-21,74.877,75.243,73.99,74.915,761359,0
2017-03-22,74.867,74.867,73.586,73.923,1085163,0
2017-03-23,74.077,74.308,73.48,73.624,858388,0
2017-03-24,73.875,74.164,73.451,73.644,542663,0
2017-03-27,73.2,73.374,72.488,72.767,664034,0
2017-03-28,72.777,73.297,72.777,72.872,508771,0
2017-03-29,73.026,74.241,73.026,73.653,901846,0
2017-03-30,73.894,74.202,73.537,73.605,703581,0
2017-03-31,73.528,74.251,73.326,74.077,589263,0
2017-04-03,74.415,74.584,73.297,74,483269,0
2017-04-04,73.768,74.405,73.412,74.241,897843,0
2017-04-05,74.646,74.713,73.595,73.778,830108,0
2017-04-06,73.798,74.596,73.701,74.51,393365,0
2017-04-07,74.519,74.809,74.115,74.356,509774,0
2017-04-10,74.462,74.869,74.211,74.549,272911,0
2017-04-11,74.655,74.838,74.003,74.174,328880,0
2017-04-12,74.308,74.578,73.923,74.462,315844,0
2017-04-13,74.616,75.126,74.067,74.202,484220,0
2017-04-17,74.164,74.529,73.653,73.952,527444,0
2017-04-18,73.614,74.178,73.489,73.981,356205,0
2017-04-19,73.971,74.009,73.461,73.518,380049,0
2017-04-20,73.489,73.865,73.086,73.113,477969,0
2017-04-21,73.113,73.248,72.844,73.036,517175,0
2017-04-24,73.47,73.74,73.036,73.143,461231,0
2017-04-25,73.123,73.547,73.056,73.297,638143,0
2017-04-26,73.056,73.175,72.633,72.922,861968,0
2017-04-27,72.884,73.03,72.105,72.778,879520,0
2017-04-28,72.778,73.08,72.398,72.398,448367,0
2017-05-01,72.602,72.66,72.232,72.466,505589,0
2017-05-02,72.592,72.904,72.027,72.27,794967,0
2017-05-03,72.582,72.612,71.618,71.628,620159,0
2017-05-04,71.968,71.978,70.975,71.374,1289109,0
2017-05-05,71.433,72.7,71.403,72.32,870689,0
2017-05-08,72.33,72.68,71.647,72.398,479439,0
2017-05-09,72.358,72.358,70.702,71.374,904320,0
2017-05-10,71.744,72.554,71.545,72.388,690803,0
2017-05-11,72.476,72.514,71.784,72.105,280739,0
2017-05-12,72.192,72.592,71.881,71.9,465660,0
2017-05-15,72.436,72.68,72.252,72.456,469161,0
2017-05-16,72.924,72.924,72.183,72.192,423415,0
2017-05-17,72.105,72.134,70.653,70.683,956591,0
2017-05-18,70.419,71.92,69.933,71.92,669532,0
2017-05-19,71.53,72.338,70.78,72.114,631676,0
2017-05-22,72.212,72.67,71.725,72.544,409611,0
2017-05-23,72.728,72.924,72.446,72.748,469143,0
2017-05-24,72.748,73.148,72.65,72.778,306736,0
2017-05-25,72.534,72.943,71.618,72.046,462362,0
2017-05-26,71.881,72.207,71.501,71.666,478040,0
2017-05-30,71.374,71.696,70.643,70.839,420598,0
2017-05-31,70.643,71.082,70.419,70.731,625597,0
2017-06-01,70.653,71.384,70.585,70.829,691640,0
2017-06-02,70.555,70.799,70.313,70.459,533679,0
2017-06-05,70.321,70.746,70.298,70.537,499663,0
2017-06-06,70.409,70.595,69.815,69.923,1027697,0
2017-06-07,69.864,70.487,68.773,69.455,1049522,0
2017-06-08,69.543,69.786,68.938,69.143,788275,0
2017-06-09,69.036,70.079,69.036,70.049,673183,0
2017-06-12,70.293,70.692,69.24,69.552,767956,0
2017-06-13,69.601,69.855,69.211,69.299,648484,0
2017-06-14,69.182,69.562,68.178,68.354,975049,0
2017-06-15,68.012,68.47,67.37,67.448,878066,0
2017-06-16,67.574,68.256,67.116,68.042,1259699,0
2017-06-19,68.198,68.412,67.672,67.846,480463,0
2017-06-20,67.233,67.33,65.849,66.229,1130891,0
2017-06-21,66.064,66.872,65.869,66.191,644917,0
2017-06-22,66.259,67.174,66.249,66.746,645838,0
2017-06-23,66.804,67.984,66.794,67.846,589039,0
2017-06-26,67.828,68.938,67.72,68.782,843644,0
2017-06-27,68.802,69.075,67.691,67.768,809782,0
2017-06-28,67.856,68.753,67.486,68.51,665615,0
2017-06-29,68.597,68.85,68.178,68.48,877710,0
2017-06-30,68.548,69.543,68.48,69.445,1001330,0
2017-07-03,69.777,70.331,69.621,70.117,477611,0
2017-07-05,70.127,70.127,67.768,67.768,1630344,0
2017-07-06,68.062,69.026,67.964,68.198,690784,0
2017-07-07,68.314,68.821,67.506,68.704,646147,0
2017-07-10,68.1,68.699,67.564,67.768,840278,0
2017-07-11,67.662,67.886,67.233,67.75,577001,0
2017-07-12,68.305,68.529,67.964,68.178,752924,0
2017-07-13,68.354,68.435,67.72,67.993,447244,0
2017-07-14,68.149,70.399,68.032,70.399,628620,0
2017-07-17,69.777,69.777,69.065,69.084,875111,0
2017-07-18,69.981,69.981,68.958,69.513,710132,0
2017-07-19,69.455,70.195,68.51,68.821,919907,0
2017-07-20,69.045,69.305,67.778,68.227,664692,0
2017-07-21,68.217,68.714,68.096,68.324,920160,0
2017-07-24,68.626,68.977,68.178,68.938,537114,0
2017-07-25,69.104,69.445,68.636,69.191,813372,0
2017-07-26,69.347,69.435,68.763,68.812,612888,0
2017-07-27,68.812,69.088,68.635,68.703,449717,0
2017-07-28,68.585,68.742,68.15,68.446,484818,0
2017-07-31,68.585,69.068,68.032,68.841,411855,0
2017-08-01,68.861,69.196,68.683,68.989,446445,0
2017-08-02,68.782,69.818,68.747,69.216,881809,0
2017-08-03,69.216,69.571,69.009,69.167,405044,0
2017-08-04,69.236,69.275,68.012,68.229,529856,0
2017-08-07,68.219,68.524,68.012,68.298,581626,0
2017-08-08,68.002,68.575,66.502,66.611,901881,0
2017-08-09,66.562,67.749,66.512,67.361,730565,0
2017-08-10,67.361,67.687,66.305,66.483,411581,0
2017-08-11,66.118,67.045,65.92,66.325,432929,0
2017-08-14,66.285,66.996,65.999,66.118,554355,0
2017-08-15,66.187,66.285,64.894,65.032,895738,0
2017-08-16,65.15,65.585,64.154,64.361,564230,0
2017-08-17,64.321,64.716,63.729,63.996,758708,0
2017-08-18,64.035,64.41,63.498,63.986,533313,0
2017-08-21,63.986,63.996,63.078,63.216,703981,0
2017-08-22,63.236,64.095,63.236,63.937,598388,0
2017-08-23,63.789,65.338,63.72,65.289,557110,0
2017-08-24,65.407,65.782,64.894,65.348,467254,0
2017-08-25,65.525,65.999,65.141,65.812,511097,0
2017-08-28,66.108,66.108,64.775,65.101,446733,0
2017-08-29,64.874,65.244,64.46,65.16,435680,0
2017-08-30,65.002,65.555,64.872,65.466,391716,0
2017-08-31,65.624,66.611,65.427,66.502,540643,0
2017-09-01,66.631,67.055,66.314,67.025,461615,0
2017-09-05,67.075,67.45,66.631,66.808,605692,0
2017-09-06,66.996,67.874,66.818,67.756,765368,0
2017-09-07,67.815,67.953,67.262,67.746,543209,0
2017-09-08,67.4,68.437,67.233,68.427,806284,0
2017-09-11,68.486,68.91,68.358,68.782,734224,0
2017-09-12,68.782,69.216,68.585,69.147,1394230,0
2017-09-13,69.078,69.937,69.066,69.848,822716,0
2017-09-14,70.065,71.14,69.522,70.479,1251173,0
2017-09-15,70.509,70.736,69.892,70.193,684199,0
2017-09-18,70.134,70.41,69.789,70.055,398409,0
2017-09-19,70.085,70.144,69.502,69.581,588255,0
2017-09-20,69.621,69.986,69.078,69.315,345712,0
2017-09-21,69.937,69.976,68.782,69.374,475427,0
2017-09-22,69.394,69.552,68.891,69.344,486988,0
2017-09-25,69.423,70.815,69.404,70.242,1271192,0
2017-09-26,70.292,70.344,69.275,69.907,487304,0
2017-09-27,69.897,70.163,68.969,69.443,864485,0
2017-09-28,69.394,69.769,68.989,69.631,504540,0
2017-09-29,70.469,71.441,69.315,70.124,1921598,0
2017-10-02,69.729,70.094,69.335,70.006,441289,0
2017-10-03,69.848,70.4,69.715,70.233,574960,0
2017-10-04,70.213,70.519,69.344,69.69,601468,0
2017-10-05,69.631,70.045,69.414,70.045,678152,0
2017-10-06,69.581,69.867,69.009,69.798,458064,0
2017-10-09,69.818,70.055,69.335,69.571,281731,0
2017-10-10,69.917,69.946,69.295,69.591,385431,0
2017-10-11,69.473,69.877,69.221,69.877,484190,0
2017-10-12,69.591,69.719,69.216,69.463,371534,0
2017-10-13,69.66,69.66,68.328,68.821,742024,0
2017-10-16,68.831,68.888,68.16,68.249,541794,0
2017-10-17,68.249,68.525,67.647,68.17,626524,0
2017-10-18,68.219,68.624,67.134,67.618,962401,0
2017-10-19,66.956,67.548,66.246,67.43,935583,0
2017-10-20,67.43,67.598,66.739,67.213,591344,0
2017-10-23,67.331,67.468,66.571,66.7,1487278,0
2017-10-24,66.966,67.104,66.093,66.611,744475,0
2017-10-25,66.542,66.568,65.101,65.298,1272625,0
2017-10-26,65.437,66.581,64.875,66.502,791960,0
2017-10-27,66.502,67.96,66.295,67.578,896496,0
2017-10-30,67.479,68.141,67.257,67.864,636768,0
2017-10-31,67.894,68.21,67.588,67.805,741216,0
2017-11-01,67.8,68.68,67.75,68.27,603756,0
2017-11-02,67.74,68.27,66.16,66.86,951763,0
2017-11-03,66.85,68.44,66.5401,68.14,994033,0
2017-11-06,68.14,69.55,68.13,69.39,703275,0
2017-11-07,69.25,69.98,69.25,69.35,514307,0
2017-11-08,69.19,69.5,68.56,68.6,417547,0
2017-11-09,68.23,68.69,67.9,67.97,531854,0
2017-11-10,68.21,68.53,67.3,67.34,602009,0
