Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.732,13.057,12.572,13.057,229032,0
2005-02-28,13.052,13.052,12.743,12.806,261370,0
2005-03-01,12.837,13.08,12.837,13.012,184426,0
2005-03-02,12.937,13.125,12.91,13.012,176043,0
2005-03-03,13.073,13.087,12.792,12.885,270955,0
2005-03-04,12.937,13.118,12.881,13.063,158978,0
2005-03-07,13.043,13.157,13.016,13.101,153585,0
2005-03-08,13.101,13.101,12.921,12.965,147602,0
2005-03-09,12.952,12.968,12.746,12.937,245804,0
2005-03-10,12.941,12.996,12.746,12.746,177241,0
2005-03-11,12.746,12.788,12.541,12.686,158682,0
2005-03-14,12.66,12.816,12.66,12.736,111973,0
2005-03-15,12.788,12.9,12.636,12.636,116469,0
2005-03-16,12.639,12.715,12.453,12.555,114362,0
2005-03-17,12.555,12.585,12.426,12.555,91616,0
2005-03-18,12.662,12.662,12.323,12.531,501788,0
2005-03-21,12.559,12.559,12.409,12.504,127242,0
2005-03-22,12.545,12.66,12.348,12.348,221849,0
2005-03-23,12.321,12.413,12.253,12.286,94912,0
2005-03-24,12.331,12.416,12.286,12.335,148499,0
2005-03-28,12.363,12.422,12.219,12.256,144606,0
2005-03-29,12.223,12.375,12.223,12.247,255685,0
2005-03-30,12.27,12.456,12.27,12.422,121255,0
2005-03-31,12.419,12.48,12.186,12.256,357781,0
2005-04-01,12.27,12.422,12.009,12.044,250896,0
2005-04-04,12.065,12.29,11.878,12.251,147902,0
2005-04-05,12.216,12.517,12.216,12.435,244307,0
2005-04-06,12.486,12.686,12.459,12.459,322746,0
2005-04-07,12.49,12.66,12.278,12.63,199102,0
2005-04-08,12.632,12.662,12.508,12.511,269160,0
2005-04-11,12.531,12.568,12.27,12.27,167060,0
2005-04-12,12.27,12.565,12.124,12.513,258077,0
2005-04-13,12.513,12.612,12.392,12.48,255386,0
2005-04-14,12.715,13.16,12.657,12.868,462570,0
2005-04-15,12.868,13.057,12.672,12.672,367953,0
2005-04-18,12.66,13.03,12.632,12.9,550889,0
2005-04-19,12.9,13.115,12.898,13.03,467356,0
2005-04-20,13.027,13.047,12.643,12.66,397294,0
2005-04-21,12.729,12.937,12.517,12.892,303288,0
2005-04-22,12.862,12.862,12.348,12.449,457179,0
2005-04-25,12.504,12.913,12.504,12.913,215264,0
2005-04-26,12.913,12.913,12.389,12.453,295810,0
2005-04-27,12.463,13.027,12.422,12.941,534721,0
2005-04-28,12.937,12.937,12.453,12.453,310475,0
2005-04-29,12.497,12.762,12.392,12.686,268854,0
2005-05-02,12.66,12.921,12.66,12.871,266160,0
2005-05-03,12.85,13.059,12.779,13.02,299395,0
2005-05-04,12.996,13.331,12.996,13.307,314661,0
2005-05-05,13.307,13.533,13.132,13.173,294896,0
2005-05-06,13.23,13.296,13.118,13.147,202390,0
2005-05-09,13.144,13.433,13.057,13.433,213177,0
2005-05-10,13.406,13.406,13.08,13.111,211368,0
2005-05-11,13.118,13.37,13.043,13.353,151193,0
2005-05-12,13.318,13.346,12.889,12.968,282933,0
2005-05-13,12.981,13.057,12.595,12.715,187121,0
2005-05-16,12.726,13.065,12.718,13.057,170956,0
2005-05-17,13.012,13.069,12.702,12.968,248799,0
2005-05-18,13.043,13.277,13.023,13.277,183827,0
2005-05-19,13.307,13.451,13.237,13.41,264961,0
2005-05-20,13.44,13.44,13.22,13.307,182930,0
2005-05-23,13.3,13.379,13.226,13.341,171856,0
2005-05-24,13.341,13.398,13.277,13.398,108378,0
2005-05-25,12.868,12.898,12.432,12.599,600285,0
2005-05-26,12.525,12.913,12.443,12.913,431430,0
2005-05-27,12.889,13.077,12.781,12.985,202089,0
2005-05-31,12.985,13.08,12.91,12.933,166167,0
2005-06-01,12.937,13.069,12.837,12.961,180836,0
2005-06-02,12.937,12.961,12.837,12.918,166463,0
2005-06-03,12.881,12.98,12.678,12.83,141612,0
2005-06-06,12.82,13.097,12.82,13.043,220354,0
2005-06-07,13.087,13.341,13.073,13.16,241912,0
2005-06-08,13.19,13.25,12.996,13.02,113168,0
2005-06-09,12.996,13.226,12.918,13.213,141612,0
2005-06-10,13.213,13.226,13.059,13.19,102695,0
2005-06-13,13.243,13.243,13.101,13.233,117660,0
2005-06-14,13.19,13.307,13.157,13.307,225141,0
2005-06-15,13.341,13.596,13.196,13.593,341607,0
2005-06-16,13.577,13.842,13.514,13.842,331731,0
2005-06-17,13.911,13.934,13.708,13.708,465561,0
2005-06-20,13.646,13.708,13.421,13.421,202991,0
2005-06-21,13.464,13.471,13.363,13.398,155087,0
2005-06-22,13.41,13.471,13.192,13.327,226039,0
2005-06-23,13.307,13.307,13.023,13.118,179339,0
2005-06-24,13.101,13.101,12.898,13.043,290716,0
2005-06-27,13.043,13.266,12.91,13.266,224842,0
2005-06-28,13.206,13.311,13.206,13.25,201493,0
2005-06-29,13.233,13.484,13.233,13.307,156282,0
2005-06-30,13.307,13.44,13.16,13.19,132628,0
2005-07-01,13.19,13.363,13.185,13.353,107487,0
2005-07-05,13.324,13.61,13.324,13.61,182930,0
2005-07-06,13.61,13.708,13.544,13.663,162573,0
2005-07-07,13.634,13.678,13.293,13.606,131131,0
2005-07-08,13.606,13.981,13.514,13.981,135331,0
2005-07-11,13.908,14.359,13.908,14.195,196108,0
2005-07-12,14.182,14.403,14.078,14.255,135026,0
2005-07-13,14.235,14.235,14.017,14.136,101797,0
2005-07-14,14.182,14.318,13.955,13.955,135624,0
2005-07-15,13.898,13.937,13.752,13.937,214067,0
2005-07-18,13.952,14.1,13.762,13.928,155684,0
2005-07-19,14.195,14.374,14.068,14.088,310475,0
2005-07-20,13.871,13.945,13.457,13.674,609269,0
2005-07-21,13.674,13.756,13.529,13.602,459274,0
2005-07-22,13.602,13.64,13.46,13.574,487118,0
2005-07-25,13.602,13.678,13.514,13.564,263771,0
2005-07-26,13.634,13.824,13.511,13.768,294610,0
2005-07-27,13.798,14.001,13.678,13.871,267961,0
2005-07-28,13.901,14.172,13.871,14.172,150895,0
2005-07-29,14.113,14.209,13.915,14.078,154488,0
2005-08-01,14.032,14.321,14.032,14.195,231431,0
2005-08-02,14.195,14.439,14.113,14.416,201793,0
2005-08-03,14.374,14.412,14.245,14.259,136527,0
2005-08-04,14.245,14.268,13.964,14.034,194009,0
2005-08-05,14.032,14.048,13.602,13.678,173951,0
2005-08-08,13.752,13.824,13.468,13.525,171255,0
2005-08-09,13.558,13.593,13.4,13.544,116168,0
2005-08-10,13.574,13.708,13.304,13.428,152690,0
2005-08-11,13.398,13.574,13.28,13.518,139215,0
2005-08-12,13.484,13.506,13.22,13.375,156582,0
2005-08-15,13.366,13.742,13.366,13.538,197003,0
2005-08-16,13.502,13.606,13.334,13.337,140119,0
2005-08-17,13.307,13.421,13.199,13.331,106884,0
2005-08-18,13.293,13.39,13.217,13.247,111376,0
2005-08-19,13.22,13.331,13.15,13.28,100299,0
2005-08-22,13.324,13.577,13.324,13.577,205686,0
2005-08-23,13.602,13.653,13.502,13.581,241014,0
2005-08-24,13.564,13.82,13.521,13.616,197003,0
2005-08-25,13.616,13.711,13.561,13.62,90716,0
2005-08-26,13.62,13.624,13.37,13.37,177542,0
2005-08-29,13.226,13.583,13.073,13.554,200894,0
2005-08-30,13.544,13.55,13.421,13.495,122754,0
2005-08-31,13.464,13.691,13.356,13.634,183529,0
2005-09-01,13.62,13.834,13.514,13.742,143410,0
2005-09-02,13.742,13.742,13.475,13.511,126050,0
2005-09-06,13.561,13.749,13.55,13.749,172154,0
2005-09-07,13.725,13.725,13.502,13.602,124248,0
2005-09-08,13.561,13.564,13.413,13.564,164970,0
2005-09-09,13.593,13.616,13.533,13.589,157480,0
2005-09-12,13.596,13.871,13.514,13.795,237420,0
2005-09-13,13.842,13.842,13.684,13.729,205983,0
2005-09-14,13.752,13.768,13.421,13.471,185925,0
2005-09-15,13.484,13.599,13.39,13.596,194910,0
2005-09-16,13.752,14.195,13.643,14.165,938609,0
2005-09-19,14.153,14.185,14.011,14.156,223947,0
2005-09-20,14.192,14.297,14.028,14.1,298495,0
2005-09-21,14.024,14.024,13.511,13.554,357180,0
2005-09-22,13.495,13.782,13.28,13.738,320350,0
2005-09-23,13.684,13.684,13.37,13.398,547591,0
2005-09-26,13.457,13.533,13.366,13.475,390108,0
2005-09-27,13.506,13.705,13.41,13.587,241612,0
2005-09-28,13.533,13.599,13.379,13.44,323646,0
2005-09-29,13.41,13.798,13.375,13.789,170656,0
2005-09-30,13.759,13.795,13.564,13.681,161978,0
2005-10-03,13.663,13.908,13.634,13.871,227238,0
2005-10-04,13.842,13.945,13.558,13.663,263171,0
2005-10-05,13.646,13.646,13.353,13.375,255985,0
2005-10-06,13.337,13.444,13.121,13.307,325743,0
2005-10-07,13.356,13.502,13.21,13.481,167964,0
2005-10-10,13.481,13.544,13.346,13.457,90419,0
2005-10-11,13.475,13.514,13.125,13.128,222151,0
2005-10-12,13.128,13.206,12.948,13.176,266160,0
2005-10-13,13.15,13.199,12.968,13.077,402386,0
2005-10-14,13.132,13.196,12.952,13.16,204186,0
2005-10-17,13.147,13.173,12.868,13.012,242513,0
2005-10-18,13.307,14.179,13.233,13.898,1179318,0
2005-10-19,13.898,14.669,13.884,14.637,1147878,0
2005-10-20,14.566,15.17,14.534,14.803,1691582,0
2005-10-21,14.879,15.084,14.875,14.995,712858,0
2005-10-24,15.008,15.614,15.008,15.614,833221,0
2005-10-25,14.934,15.157,14.806,15.025,1156564,0
2005-10-26,14.981,15.526,14.981,15.318,799983,0
2005-10-27,15.274,15.291,15.055,15.248,645495,0
2005-10-28,15.321,15.468,15.297,15.42,353887,0
2005-10-31,15.553,16.032,15.553,15.895,579630,0
2005-11-01,15.938,16.224,15.73,16.052,824835,0
2005-11-02,16.064,16.505,16.026,16.323,945492,0
2005-11-03,16.607,16.709,16.404,16.467,910462,0
2005-11-04,16.474,16.478,15.97,16.168,437420,0
2005-11-07,16.244,16.374,16.168,16.21,394601,0
2005-11-08,16.182,16.22,16.045,16.148,308375,0
2005-11-09,16.162,16.286,16.112,16.202,247300,0
2005-11-10,16.22,16.412,16.049,16.341,523343,0
2005-11-11,16.31,16.4,16.228,16.238,479329,0
2005-11-14,16.131,16.337,16.091,16.284,375444,0
2005-11-15,16.355,16.486,16.131,16.266,585920,0
2005-11-16,16.238,16.307,16.059,16.192,220953,0
2005-11-17,16.268,16.581,16.192,16.425,391304,0
2005-11-18,16.486,16.532,16.355,16.442,538313,0
2005-11-21,16.412,16.532,16.174,16.224,582923,0
2005-11-22,16.041,16.059,15.659,15.886,615861,0
2005-11-23,15.886,15.955,15.853,15.919,273352,0
2005-11-25,15.925,15.925,15.775,15.905,68263,0
2005-11-28,15.792,15.829,15.526,15.556,629326,0
2005-11-29,15.606,15.698,15.457,15.48,422147,0
2005-11-30,15.48,15.624,15.346,15.437,341010,0
2005-12-01,15.468,15.698,15.424,15.556,444906,0
2005-12-02,15.541,15.541,15.346,15.468,318851,0
2005-12-05,15.447,15.451,15.022,15.385,414668,0
2005-12-06,15.437,15.85,15.437,15.556,472447,0
2005-12-07,15.545,15.565,15.395,15.447,181135,0
2005-12-08,15.498,15.675,15.361,15.507,190416,0
2005-12-09,15.507,15.712,15.395,15.628,116765,0
2005-12-12,15.614,15.662,15.406,15.437,277842,0
2005-12-13,15.441,15.545,15.339,15.367,138920,0
2005-12-14,15.321,15.431,15.234,15.291,204789,0
2005-12-15,15.451,15.511,15.061,15.133,662862,0
2005-12-16,15.138,15.251,15.008,15.008,941001,0
2005-12-19,15.016,15.107,14.8,14.842,664654,0
2005-12-20,14.872,15.025,14.815,14.828,564660,0
2005-12-21,14.903,15.135,14.903,15.135,539817,0
2005-12-22,15.166,15.191,14.998,15.084,252397,0
2005-12-23,15.138,15.234,15.107,15.157,203290,0
2005-12-27,15.216,15.342,14.903,14.903,214668,0
2005-12-28,14.852,14.951,14.812,14.835,110479,0
2005-12-29,14.896,15.016,14.8,14.815,165567,0
2005-12-30,14.786,14.862,14.739,14.752,220354,0
2006-01-03,14.806,15.219,14.637,15.138,354785,0
2006-01-04,15.17,15.46,15.17,15.321,527832,0
2006-01-05,15.321,15.424,15.28,15.371,269454,0
2006-01-06,15.651,15.698,15.346,15.692,417958,0
2006-01-09,15.73,16.089,15.73,15.97,506878,0
2006-01-10,15.97,16.552,15.97,16.452,591003,0
2006-01-11,16.412,16.562,16.368,16.442,370651,0
2006-01-12,16.423,16.452,16.22,16.252,325444,0
2006-01-13,16.252,16.419,16.252,16.341,268854,0
2006-01-17,16.341,16.352,16.118,16.228,401488,0
2006-01-18,16.118,16.455,16.118,16.378,335324,0
2006-01-19,16.365,16.532,16.296,16.335,468253,0
2006-01-20,16.562,16.592,16.186,16.323,335921,0
2006-01-23,16.368,16.556,16.2,16.248,243411,0
2006-01-24,16,16,15.62,15.701,993987,0
2006-01-25,15.73,16.006,15.714,15.955,531730,0
2006-01-26,16,16.118,15.878,16.083,386223,0
2006-01-27,16.038,16.262,15.938,16.196,484424,0
2006-01-30,16.105,16.122,15.872,16.049,556872,0
2006-01-31,16.021,16.23,15.997,16.162,429636,0
2006-02-01,16.155,16.268,15.993,16.089,340113,0
2006-02-02,16.083,16.105,15.679,15.853,562863,0
2006-02-03,15.863,16.086,15.762,15.895,418559,0
2006-02-06,15.836,15.836,15.565,15.809,424847,0
2006-02-07,15.762,15.809,15.277,15.318,524838,0
2006-02-08,15.348,15.348,14.632,14.981,912261,0
2006-02-09,14.995,15.17,14.917,14.981,605380,0
2006-02-10,15.084,15.265,15.008,15.242,745196,0
2006-02-13,15.202,15.219,15.03,15.061,360772,0
2006-02-14,15.092,15.585,15.092,15.549,688910,0
2006-02-15,15.451,15.647,15.417,15.557,434721,0
2006-02-16,15.553,15.695,15.451,15.69,205983,0
2006-02-17,15.73,15.73,15.553,15.641,340414,0
2006-02-21,15.583,15.583,15.307,15.468,288622,0
2006-02-22,15.451,15.672,15.437,15.599,309271,0
2006-02-23,15.58,15.754,15.511,15.675,296407,0
2006-02-24,15.655,15.792,15.58,15.792,270356,0
2006-02-27,15.762,16.056,15.74,15.895,336221,0
2006-02-28,15.878,15.938,15.593,15.593,284727,0
2006-03-01,15.624,15.951,15.58,15.89,256283,0
2006-03-02,15.859,15.913,15.744,15.82,216167,0
2006-03-03,15.788,15.958,15.645,15.727,180235,0
2006-03-06,15.748,15.748,15.526,15.659,238913,0
2006-03-07,15.614,15.614,15.378,15.48,261074,0
2006-03-08,15.42,15.668,15.352,15.531,341907,0
2006-03-09,15.572,15.572,15.381,15.427,298202,0
2006-03-10,15.457,15.593,15.395,15.593,256283,0
2006-03-13,15.603,15.938,15.603,15.825,404188,0
2006-03-14,15.775,16.017,15.704,16,179939,0
2006-03-15,16.017,16.144,15.868,16.118,306879,0
2006-03-16,16.129,16.412,16.099,16.268,292508,0
2006-03-17,16.486,16.562,16.368,16.486,846697,0
2006-03-20,16.446,16.574,16.268,16.562,362566,0
2006-03-21,16.592,16.594,16.252,16.344,385917,0
2006-03-22,16.371,16.514,16.23,16.497,274243,0
2006-03-23,16.474,16.597,16.327,16.494,302088,0
2006-03-24,16.481,16.501,16.268,16.341,243411,0
2006-03-27,16.296,16.481,16.238,16.442,243709,0
2006-03-28,16.452,16.659,16.412,16.514,311672,0
2006-03-29,16.463,16.839,16.442,16.816,249095,0
2006-03-30,16.785,16.964,16.778,16.96,382028,0
2006-03-31,16.96,17,16.861,16.944,436221,0
2006-04-03,16.917,16.977,16.74,16.872,427540,0
2006-04-04,16.93,16.984,16.633,16.93,268854,0
2006-04-05,16.96,17,16.709,16.816,257182,0
2006-04-06,16.816,16.977,16.709,16.898,299688,0
2006-04-07,16.927,17.003,16.659,16.666,266465,0
2006-04-10,16.676,16.737,16.459,16.562,299688,0
2006-04-11,16.592,16.633,16.262,16.317,257780,0
2006-04-12,16.293,16.481,16.214,16.323,203587,0
2006-04-13,16.281,16.412,16.135,16.341,222754,0
2006-04-17,16.341,16.395,16.052,16.2,542507,0
2006-04-18,16.174,16.174,15.704,15.792,898778,0
2006-04-19,15.823,15.836,15.055,15.371,1135304,0
2006-04-20,15.401,15.437,14.995,15.061,682919,0
2006-04-21,15.125,15.138,14.743,14.951,456582,0
2006-04-24,14.875,14.875,14.715,14.772,571547,0
2006-04-25,14.7,14.783,14.519,14.783,736512,0
2006-04-26,14.711,14.921,13.752,14.783,833818,0
2006-04-27,14.728,15.044,14.637,14.665,668252,0
2006-04-28,14.579,14.759,14.519,14.669,642196,0
2006-05-01,14.7,14.828,14.623,14.645,580229,0
2006-05-02,15.084,15.146,14.783,14.8,1105667,0
2006-05-03,14.772,14.872,14.752,14.8,723337,0
2006-05-04,14.786,15.107,14.769,14.828,862559,0
2006-05-05,14.828,14.862,14.743,14.8,542803,0
2006-05-08,14.776,14.961,14.765,14.858,587716,0
2006-05-09,14.759,14.903,14.745,14.832,575736,0
2006-05-10,14.759,14.896,14.752,14.786,449394,0
2006-05-11,14.735,14.828,14.649,14.649,491907,0
2006-05-12,14.645,14.715,14.389,14.426,462268,0
2006-05-15,14.352,14.531,14.222,14.433,629925,0
2006-05-16,14.464,14.765,14.426,14.5,319752,0
2006-05-17,14.429,14.493,14.074,14.113,501788,0
2006-05-18,14.153,14.259,14.001,14.06,435023,0
2006-05-19,13.994,14.239,13.915,14.106,419754,0
2006-05-22,14.048,14.3,13.975,14.149,857770,0
2006-05-23,14.182,14.182,13.842,13.925,607174,0
2006-05-24,13.898,14.159,13.756,14.106,651485,0
2006-05-25,14.182,14.285,14.096,14.285,444306,0
2006-05-26,14.285,14.349,14.052,14.106,224842,0
2006-05-30,14.06,14.085,13.768,13.838,459875,0
2006-05-31,13.854,14.06,13.848,13.988,413471,0
2006-06-01,13.988,14.159,13.988,14.078,386521,0
2006-06-02,14.124,14.165,13.928,14.024,287125,0
2006-06-05,13.988,13.988,13.752,13.756,363463,0
2006-06-06,13.785,13.818,13.613,13.722,322146,0
2006-06-07,13.752,13.932,13.67,13.732,339212,0
2006-06-08,13.688,14.032,13.613,13.925,615261,0
2006-06-09,14.195,14.252,14.02,14.072,652384,0
2006-06-12,14.056,14.134,13.808,13.808,474242,0
2006-06-13,13.782,13.994,13.778,13.848,459274,0
2006-06-14,13.804,13.868,13.541,13.627,293411,0
2006-06-15,13.684,14.007,13.616,13.945,248799,0
2006-06-16,13.911,13.932,13.663,13.711,946988,0
2006-06-19,13.722,13.782,13.444,13.561,357781,0
2006-06-20,13.884,14.096,13.785,13.812,541909,0
2006-06-21,13.818,14.028,13.792,13.915,194607,0
2006-06-22,13.871,13.898,13.762,13.838,441906,0
2006-06-23,13.804,13.834,13.65,13.718,327836,0
2006-06-26,13.768,13.998,13.768,13.991,207784,0
2006-06-27,14.011,14.06,13.842,13.898,300286,0
2006-06-28,13.884,13.949,13.812,13.884,318254,0
2006-06-29,13.955,14.255,13.82,14.209,487118,0
2006-06-30,14.219,14.268,14.064,14.248,294610,0
2006-07-03,14.216,14.235,13.937,14.032,187720,0
2006-07-05,13.959,13.959,13.745,13.911,264070,0
2006-07-06,13.895,14.074,13.877,14.048,146405,0
2006-07-07,14.001,14.102,13.868,13.928,165266,0
2006-07-10,13.945,14.213,13.945,14.159,195803,0
2006-07-11,14.106,14.226,13.891,14.209,250594,0
2006-07-12,14.207,14.207,13.891,13.911,202991,0
2006-07-13,13.871,13.871,13.471,13.502,233530,0
2006-07-14,13.457,13.481,13.24,13.356,391610,0
2006-07-17,13.372,13.646,13.372,13.61,315266,0
2006-07-18,13.67,13.838,13.62,13.795,317955,0
2006-07-19,13.789,14.192,13.749,14.162,492806,0
2006-07-20,14.12,14.12,13.506,13.544,567358,0
2006-07-21,13.691,14.005,13.574,13.898,742204,0
2006-07-24,13.975,14.068,13.782,13.812,492210,0
2006-07-25,13.812,13.868,13.564,13.824,458076,0
2006-07-26,13.824,13.925,13.616,13.824,360175,0
2006-07-27,13.752,13.854,13.574,13.643,368554,0
2006-07-28,13.688,14.213,13.688,14.141,539817,0
2006-07-31,13.922,13.998,13.854,13.981,444306,0
2006-08-01,13.928,13.928,13.711,13.816,255685,0
2006-08-02,13.961,14.028,13.864,13.925,370351,0
2006-08-03,13.871,14.216,13.842,14.088,270054,0
2006-08-04,14.162,14.385,13.895,14.028,278141,0
2006-08-07,13.985,13.985,13.705,13.804,166167,0
2006-08-08,13.828,13.861,13.697,13.812,447595,0
2006-08-09,13.874,13.874,13.574,13.602,184127,0
2006-08-10,13.602,13.736,13.564,13.574,170656,0
2006-08-11,13.529,13.561,13.372,13.386,251495,0
2006-08-14,13.429,13.544,13.406,13.417,413765,0
2006-08-15,13.544,13.738,13.511,13.722,177241,0
2006-08-16,13.768,13.898,13.66,13.881,163174,0
2006-08-17,13.85,14.078,13.801,14.068,345802,0
2006-08-18,14.136,14.136,13.975,14.064,229631,0
2006-08-21,14.005,14.032,13.888,13.981,130833,0
2006-08-22,13.919,13.975,13.845,13.949,173051,0
2006-08-23,13.975,14.024,13.818,13.952,212579,0
2006-08-24,13.952,14.011,13.908,13.961,188321,0
2006-08-25,13.925,14.034,13.854,13.915,186825,0
2006-08-28,13.884,14.082,13.804,14.052,152389,0
2006-08-29,14.02,14.255,13.934,14.216,238317,0
2006-08-30,14.259,14.335,14.156,14.209,279336,0
2006-08-31,14.226,14.493,14.195,14.464,323344,0
2006-09-01,14.487,14.715,14.464,14.585,285622,0
2006-09-05,14.632,14.728,14.566,14.673,169159,0
2006-09-06,14.595,14.595,14.487,14.496,174548,0
2006-09-07,14.493,14.732,14.466,14.652,321850,0
2006-09-08,14.683,14.826,14.665,14.815,235623,0
2006-09-11,14.759,14.926,14.696,14.869,218559,0
2006-09-12,14.852,15.209,14.852,14.998,445502,0
2006-09-13,15.058,15.133,14.899,15.133,255685,0
2006-09-14,15.111,15.111,14.981,15.052,206880,0
2006-09-15,15.163,15.328,15.082,15.095,494898,0
2006-09-18,15.084,15.135,14.947,15.016,375444,0
2006-09-19,15.025,15.041,14.745,14.951,373947,0
2006-09-20,15.008,15.189,14.953,15.118,268256,0
2006-09-21,15.133,15.191,14.903,14.992,185925,0
2006-09-22,14.934,14.934,14.669,14.828,261074,0
2006-09-25,14.826,15.084,14.772,15.041,271556,0
2006-09-26,15.107,15.244,15.041,15.17,205686,0
2006-09-27,15.084,15.202,15.018,15.163,214969,0
2006-09-28,15.221,15.352,15.163,15.268,214969,0
2006-09-29,15.244,15.244,15.022,15.022,255685,0
2006-10-02,14.971,14.971,14.662,14.715,226939,0
2006-10-03,14.715,14.896,14.609,14.858,269160,0
2006-10-04,14.794,15.17,14.656,15.163,238317,0
2006-10-05,15.163,15.367,15.095,15.352,222448,0
2006-10-06,15.321,15.392,15.138,15.335,298495,0
2006-10-09,15.332,15.444,15.219,15.444,388318,0
2006-10-10,15.48,15.48,15.339,15.41,208383,0
2006-10-11,15.385,15.472,15.231,15.381,232035,0
2006-10-12,15.431,15.675,15.378,15.675,208680,0
2006-10-13,15.651,15.892,15.614,15.882,200894,0
2006-10-16,15.913,15.913,15.717,15.802,189816,0
2006-10-17,15.734,15.798,15.589,15.798,119759,0
2006-10-18,15.812,15.925,15.775,15.917,263771,0
2006-10-19,15.909,15.909,15.572,15.846,502686,0
2006-10-20,15.919,15.919,15.651,15.836,384119,0
2006-10-23,15.809,15.993,15.748,15.853,302088,0
2006-10-24,15.823,16.041,15.809,16,342506,0
2006-10-25,15.955,16.049,15.878,16.021,417660,0
2006-10-26,16.049,16.23,15.905,16.228,282933,0
2006-10-27,16.234,16.234,16.079,16.129,496397,0
2006-10-30,16.068,16.118,15.925,16.095,338015,0
2006-10-31,16.072,16.099,16.013,16.032,420353,0
2006-11-01,16.045,16.144,15.934,15.949,407777,0
2006-11-02,15.89,15.89,15.738,15.853,280831,0
2006-11-03,15.925,16.026,15.859,15.983,187121,0
2006-11-06,16.056,16.238,16.004,16.202,197905,0
2006-11-07,16.172,16.425,16.165,16.214,212267,0
2006-11-08,16.155,16.419,16.138,16.348,233530,0
2006-11-09,16.268,16.313,16.064,16.152,262274,0
2006-11-10,16.131,16.262,16.062,16.22,283831,0
2006-11-13,16.162,16.271,16.102,16.144,172154,0
2006-11-14,16.168,16.427,16.059,16.425,177842,0
2006-11-15,16.47,16.805,16.446,16.633,351793,0
2006-11-16,16.662,16.751,16.648,16.666,298799,0
2006-11-17,16.666,16.808,16.666,16.781,185327,0
2006-11-20,16.797,16.917,16.723,16.885,155684,0
2006-11-21,16.851,16.925,16.791,16.887,212267,0
2006-11-22,16.881,17.003,16.836,16.977,173652,0
2006-11-24,16.917,16.993,16.858,16.971,35924,0
2006-11-27,16.913,16.951,16.494,16.556,270650,0
2006-11-28,16.494,16.505,16.303,16.497,447003,0
2006-11-29,16.486,16.537,16.224,16.408,582326,0
2006-11-30,16.381,16.442,16.29,16.355,429332,0
2006-12-01,16.31,16.348,16.072,16.21,312866,0
2006-12-04,16.242,16.307,16.206,16.271,386820,0
2006-12-05,16.268,16.281,16.182,16.248,490410,0
2006-12-06,16.244,16.271,16.182,16.234,358674,0
2006-12-07,16.202,16.248,16.021,16.059,492806,0
2006-12-08,16.006,16.129,15.97,16.072,304482,0
2006-12-11,16.086,16.118,15.985,16.059,240716,0
2006-12-12,16.032,16.122,15.973,16.03,215565,0
2006-12-13,16.102,16.178,15.993,16.162,801782,0
2006-12-14,16.192,16.549,16.182,16.391,542507,0
2006-12-15,16.518,16.679,16.474,16.61,864357,0
2006-12-18,16.906,16.906,16.633,16.706,581426,0
2006-12-19,16.655,16.673,16.549,16.601,266160,0
2006-12-20,16.592,16.737,16.532,16.652,173652,0
2006-12-21,16.676,16.797,16.545,16.584,211668,0
2006-12-22,16.604,16.604,16.446,16.459,203290,0
2006-12-26,16.419,16.839,16.419,16.797,157480,0
2006-12-27,16.858,16.975,16.839,16.944,199397,0
2006-12-28,16.895,16.975,16.801,16.801,192213,0
2006-12-29,16.789,16.846,16.655,16.686,216762,0
2007-01-03,16.761,16.898,16.562,16.74,175446,0
2007-01-04,16.723,16.723,16.49,16.62,225741,0
2007-01-05,16.562,16.562,16.214,16.242,208383,0
2007-01-08,16.216,16.216,15.938,16.129,244908,0
2007-01-09,16.129,16.2,15.762,15.919,535618,0
2007-01-10,15.85,15.875,15.545,15.704,531423,0
2007-01-11,15.701,15.913,15.701,15.836,627532,0
2007-01-12,15.85,15.882,15.74,15.816,708371,0
2007-01-16,15.872,15.886,15.638,15.698,309870,0
2007-01-17,15.628,15.665,15.457,15.494,551486,0
2007-01-18,15.494,15.568,15.277,15.325,501788,0
2007-01-19,15.251,15.28,15.052,15.216,571547,0
2007-01-22,15.261,15.268,15.027,15.084,230829,0
2007-01-23,15.97,16.32,15.603,16.206,2189180,0
2007-01-24,16.341,16.62,16.22,16.22,1291594,0
2007-01-25,16.348,16.381,16.178,16.317,697891,0
2007-01-26,16.335,16.508,16.186,16.467,550889,0
2007-01-29,16.455,16.636,16.348,16.412,562562,0
2007-01-30,16.425,16.452,16.358,16.44,611664,0
2007-01-31,16.44,16.452,16.275,16.365,705983,0
2007-02-01,16.412,16.505,16.395,16.467,442212,0
2007-02-02,16.522,16.642,16.481,16.622,314963,0
2007-02-05,16.829,16.858,16.679,16.778,439213,0
2007-02-06,16.851,16.957,16.791,16.885,320652,0
2007-02-07,16.93,16.99,16.873,16.96,215264,0
2007-02-08,17.065,17.327,17.013,17.233,799983,0
2007-02-09,17.264,17.264,17.024,17.047,554182,0
2007-02-12,17.095,17.117,17.047,17.047,561667,0
2007-02-13,17.105,17.229,17.079,17.198,420952,0
2007-02-14,17.218,17.354,17.198,17.266,279155,0
2007-02-15,17.282,17.282,17.152,17.157,473644,0
2007-02-16,17.163,17.302,17.125,17.229,344607,0
2007-02-20,17.245,17.361,17.125,17.26,298495,0
2007-02-21,17.233,17.278,17.152,17.253,429636,0
2007-02-22,17.286,17.293,17.181,17.236,330537,0
2007-02-23,16.858,17.003,16.642,16.917,1099980,0
2007-02-26,16.957,17.072,16.913,17.02,446476,0
2007-02-27,16.532,17,16.532,16.652,729323,0
2007-02-28,16.648,16.706,16.514,16.581,332931,0
2007-03-01,16.344,16.562,16.059,16.442,333529,0
2007-03-02,16.395,16.486,16.323,16.346,414358,0
2007-03-05,16.192,16.346,15.938,15.938,439813,0
2007-03-06,16.013,16.252,15.955,16.162,277842,0
2007-03-07,16.216,16.248,16.049,16.188,281431,0
2007-03-08,16.286,16.368,16.155,16.162,314963,0
2007-03-09,16.296,16.341,16.206,16.335,613762,0
2007-03-12,16.281,16.622,16.281,16.536,597296,0
2007-03-13,16.459,16.574,16.158,16.196,421553,0
2007-03-14,16.152,16.412,16.138,16.378,390705,0
2007-03-15,16.415,16.562,16.31,16.452,364967,0
2007-03-16,16.427,16.514,16.214,16.271,575438,0
2007-03-19,16.337,16.556,16.32,16.412,219159,0
2007-03-20,16.374,16.47,16.352,16.45,140119,0
2007-03-21,16.47,16.562,16.395,16.562,358674,0
2007-03-22,16.62,16.62,16.45,16.514,247300,0
2007-03-23,16.481,16.584,16.474,16.541,189816,0
2007-03-26,16.571,16.659,16.442,16.633,218559,0
2007-03-27,16.614,16.622,16.374,16.419,250594,0
2007-03-28,16.296,16.467,16.064,16.331,906571,0
2007-03-29,16.384,16.47,16.337,16.442,1306857,0
2007-03-30,16.368,16.486,16.142,16.248,835310,0
2007-04-02,16.268,16.296,16.206,16.268,369459,0
2007-04-03,16.29,16.412,16.29,16.391,423049,0
2007-04-04,16.391,16.4,16.266,16.341,246103,0
2007-04-05,16.317,16.327,16.168,16.202,333529,0
2007-04-09,16.178,16.346,16.168,16.323,358979,0
2007-04-10,16.307,16.522,16.307,16.45,393112,0
2007-04-11,16.44,16.486,16.2,16.299,431126,0
2007-04-12,16.252,16.365,16.142,16.365,221249,0
2007-04-13,16.368,16.408,16.31,16.408,698193,0
2007-04-16,16.483,16.655,16.323,16.614,384119,0
2007-04-17,16.594,16.639,16.518,16.562,313169,0
2007-04-18,17.079,17.275,16.562,16.948,1028514,0
2007-04-19,16.709,16.712,16.327,16.686,783516,0
2007-04-20,16.843,16.877,16.758,16.829,564959,0
2007-04-23,16.833,16.94,16.797,16.825,403587,0
2007-04-24,16.885,16.977,16.693,16.858,614658,0
2007-04-25,16.93,17.187,16.925,17.135,935612,0
2007-04-26,17.105,17.142,16.957,17.006,377835,0
2007-04-27,16.993,17.006,16.666,16.676,690702,0
2007-04-30,16.693,16.723,16.452,16.47,662262,0
2007-05-01,16.481,16.541,16.313,16.397,569751,0
2007-05-02,16.374,16.629,16.352,16.559,444005,0
2007-05-03,16.588,16.614,16.478,16.588,792804,0
2007-05-04,16.588,16.791,16.565,16.791,493103,0
2007-05-07,16.73,16.99,16.709,16.971,526637,0
2007-05-08,16.895,17.293,16.754,17.01,658976,0
2007-05-09,16.937,17.044,16.885,16.925,511367,0
2007-05-10,16.868,16.996,16.743,16.846,450594,0
2007-05-11,16.854,17.152,16.829,17.117,397594,0
2007-05-14,17.117,17.142,16.944,16.954,553586,0
2007-05-15,16.925,17.138,16.706,16.758,371251,0
2007-05-16,16.829,17.038,16.693,17.038,422446,0
2007-05-17,17.024,17.047,16.425,16.537,716452,0
2007-05-18,16.549,16.686,16.442,16.574,489209,0
2007-05-21,16.614,16.887,16.574,16.881,472748,0
2007-05-22,16.858,17.017,16.743,16.917,288919,0
2007-05-23,16.913,17.02,16.723,16.73,372450,0
2007-05-24,16.698,16.843,16.659,16.73,334423,0
2007-05-25,16.761,16.937,16.686,16.858,399988,0
2007-05-29,16.917,17.017,16.885,17.017,319450,0
2007-05-30,16.944,17.031,16.816,17.003,313466,0
2007-05-31,17.047,17.079,16.917,16.99,450594,0
2007-06-01,17.034,17.174,17.031,17.152,712567,0
2007-06-04,17.108,17.229,17.034,17.184,389509,0
2007-06-05,17.125,17.198,17.017,17.112,392509,0
2007-06-06,17.047,17.112,16.96,17.038,330537,0
2007-06-07,17.298,17.298,16.903,16.921,439213,0
2007-06-08,16.872,17.061,16.785,17.013,419754,0
2007-06-11,16.954,17.131,16.887,17.003,540709,0
2007-06-12,16.944,17.02,16.737,16.774,332931,0
2007-06-13,16.805,16.891,16.712,16.808,424847,0
2007-06-14,16.808,16.964,16.791,16.937,371852,0
2007-06-15,17.211,17.218,16.934,16.977,650285,0
2007-06-18,16.99,16.99,16.715,16.789,462570,0
2007-06-19,16.726,16.846,16.669,16.829,340113,0
2007-06-20,16.843,16.921,16.715,16.865,558969,0
2007-06-21,16.793,17.055,16.793,16.887,368554,0
2007-06-22,16.858,16.873,16.652,16.858,741602,0
2007-06-25,16.808,16.808,16.49,16.505,431727,0
2007-06-26,16.562,16.662,16.474,16.592,307775,0
2007-06-27,16.494,16.648,16.412,16.607,370651,0
2007-06-28,16.614,16.767,16.529,16.652,435320,0
2007-06-29,16.693,16.836,16.529,16.549,258379,0
2007-07-02,16.584,16.829,16.571,16.829,233234,0
2007-07-03,16.839,16.858,16.778,16.805,163773,0
2007-07-05,16.774,16.801,16.659,16.767,166766,0
2007-07-06,16.771,16.858,16.601,16.765,267363,0
2007-07-09,16.765,16.851,16.726,16.819,603882,0
2007-07-10,16.737,16.737,16.594,16.597,550288,0
2007-07-11,16.562,16.726,16.518,16.686,293106,0
2007-07-12,16.754,16.951,16.723,16.951,280831,0
2007-07-13,16.948,17.038,16.858,16.944,235924,0
2007-07-16,16.917,16.927,16.74,16.747,258077,0
2007-07-17,16.816,16.986,16.771,16.791,315561,0
2007-07-18,17.655,18.188,17.523,17.798,1985292,0
2007-07-19,17.743,17.743,17.414,17.691,717950,0
2007-07-20,17.562,17.73,17.406,17.54,696993,0
2007-07-23,17.544,17.9,17.544,17.712,754779,0
2007-07-24,17.454,17.533,16.868,16.971,1055969,0
2007-07-25,17.128,17.54,17.085,17.409,754479,0
2007-07-26,17.112,17.242,16.743,17.075,893994,0
2007-07-27,17.061,17.305,16.913,16.913,858968,0
2007-07-30,16.899,17.149,16.581,17.149,825133,0
2007-07-31,17.236,17.369,17.125,17.152,833221,0
2007-08-01,17.135,17.434,17.135,17.365,951180,0
2007-08-02,17.434,17.819,17.434,17.702,787710,0
2007-08-03,17.659,17.659,16.737,16.761,739208,0
2007-08-06,16.715,17.468,16.425,17.414,577230,0
2007-08-07,17.327,17.798,17.229,17.602,763457,0
2007-08-08,17.743,18.171,17.712,17.986,1211656,0
2007-08-09,17.897,17.897,17.098,17.236,1620328,0
2007-08-10,17.079,17.943,16.881,17.152,1334110,0
2007-08-13,17.163,17.546,16.781,16.885,676937,0
2007-08-14,16.858,17.135,16.574,16.578,548489,0
2007-08-15,16.568,17.079,16.501,16.556,758369,0
2007-08-16,16.541,16.659,15.97,16.508,1611644,0
2007-08-17,17.098,17.527,16.508,16.898,952676,0
2007-08-20,16.957,17.229,16.785,17.191,544907,0
2007-08-21,17.684,17.813,17.54,17.665,870940,0
2007-08-22,17.863,18.159,17.712,17.887,561667,0
2007-08-23,18.068,18.068,17.468,17.53,568851,0
2007-08-24,17.566,17.769,17.503,17.702,265865,0
2007-08-27,17.719,17.76,17.588,17.588,292812,0
2007-08-28,17.877,17.894,17.409,17.409,726032,0
2007-08-29,17.486,17.659,17.392,17.546,485619,0
2007-08-30,17.434,17.832,17.434,17.588,288021,0
2007-08-31,17.825,17.924,17.644,17.79,358378,0
2007-09-04,17.819,17.894,17.743,17.787,506572,0
2007-09-05,17.787,17.9,17.702,17.734,912859,0
2007-09-06,17.773,17.823,17.523,17.638,399096,0
2007-09-07,17.388,17.396,16.676,17.017,1024533,0
2007-09-10,17.028,17.125,16.659,16.791,489510,0
2007-09-11,16.709,17.087,16.693,16.948,512265,0
2007-09-12,16.829,16.847,16.659,16.765,347598,0
2007-09-13,16.686,16.96,16.679,16.793,352686,0
2007-09-14,16.662,16.825,16.532,16.825,271252,0
2007-09-17,16.737,16.774,16.578,16.584,603283,0
2007-09-18,16.639,17.264,16.639,17.191,504778,0
2007-09-19,17.344,17.486,17.154,17.233,420952,0
2007-09-20,17.253,17.371,16.925,17.041,227834,0
2007-09-21,17.201,17.201,16.93,16.937,364366,0
2007-09-24,16.899,17.072,16.686,16.821,345205,0
2007-09-25,16.682,16.816,16.622,16.789,361969,0
2007-09-26,16.858,17.058,16.765,16.887,282334,0
2007-09-27,16.975,17.055,16.789,16.891,225741,0
2007-09-28,16.906,17.058,16.689,16.774,454776,0
2007-10-01,16.737,17.269,16.726,17.198,371548,0
2007-10-02,17.271,17.715,17.095,17.684,387416,0
2007-10-03,17.619,17.619,17.269,17.347,249396,0
2007-10-04,17.427,17.482,17.327,17.434,199397,0
2007-10-05,17.449,17.592,17.381,17.573,413165,0
2007-10-08,17.449,17.546,17.305,17.434,206589,0
2007-10-09,17.451,17.458,17.309,17.409,243709,0
2007-10-10,17.421,17.476,17.236,17.249,193711,0
2007-10-11,17.357,17.412,16.891,16.993,468851,0
2007-10-12,16.984,17.201,16.984,17.152,426938,0
2007-10-15,17.157,17.201,16.899,17.095,507476,0
2007-10-16,17.083,17.305,17.079,17.271,558370,0
2007-10-17,17.805,17.894,16.986,17.031,1001481,0
2007-10-18,16.993,16.993,16.765,16.903,643103,0
2007-10-19,16.873,17.038,16.854,16.898,691904,0
2007-10-22,16.715,17.33,16.715,17.275,587113,0
2007-10-23,17.417,17.417,16.975,17.152,632921,0
2007-10-24,17.047,17.312,16.785,17.178,552082,0
2007-10-25,17.211,17.321,16.851,17.006,486522,0
2007-10-26,17.152,17.318,16.94,17.298,373049,0
2007-10-29,17.321,17.421,16.996,17.112,370651,0
2007-10-30,17.003,17.135,16.957,17.024,318851,0
2007-10-31,17.072,17.388,17.003,17.201,404188,0
2007-11-01,16.975,17.061,16.508,16.541,697591,0
2007-11-02,16.676,16.715,16.242,16.571,511073,0
2007-11-05,16.374,16.719,16.341,16.604,465262,0
2007-11-06,16.686,16.917,16.525,16.891,370057,0
2007-11-07,16.715,16.715,16.303,16.303,469155,0
2007-11-08,16.415,17,16.196,16.895,730526,0
2007-11-09,16.703,17.596,16.522,17.347,826927,0
2007-11-12,17.294,17.668,17.178,17.406,585498,0
2007-11-13,17.537,17.763,17.421,17.763,450296,0
2007-11-14,17.842,17.842,17.556,17.608,458196,0
2007-11-15,17.302,17.763,17.302,17.661,628884,0
2007-11-16,17.671,17.793,17.533,17.661,557474,0
2007-11-19,17.51,17.51,17.16,17.275,502566,0
2007-11-20,17.236,17.312,16.858,17.312,788307,0
2007-11-21,17.152,17.33,16.898,16.898,865555,0
2007-11-23,16.944,17.458,16.944,17.375,142514,0
2007-11-26,17.361,17.361,16.791,16.791,802455,0
2007-11-27,16.791,17.33,16.751,17.286,483228,0
2007-11-28,17.52,17.743,17.454,17.619,602382,0
2007-11-29,17.576,17.596,17.282,17.513,366166,0
2007-11-30,17.726,17.816,17.533,17.634,496095,0
2007-12-03,17.523,17.684,17.278,17.414,313466,0
2007-12-04,17.327,17.588,17.174,17.324,456040,0
2007-12-05,17.523,17.709,17.51,17.698,264070,0
2007-12-06,17.698,17.924,17.648,17.924,482056,0
2007-12-07,17.937,18.027,17.752,17.881,331731,0
2007-12-10,17.924,18.027,17.702,17.897,396694,0
2007-12-11,17.949,17.978,17.33,17.33,475438,0
2007-12-12,17.782,17.914,17.424,17.659,436594,0
2007-12-13,17.54,17.877,17.454,17.79,361340,0
2007-12-14,17.588,17.694,17.236,17.239,398791,0
2007-12-17,17.017,17.201,16.774,16.934,449992,0
2007-12-18,17.108,17.115,16.594,16.829,599391,0
2007-12-19,16.797,16.96,16.659,16.819,308974,0
2007-12-20,16.854,16.858,16.501,16.854,277542,0
2007-12-21,17.055,17.201,17.034,17.152,722147,0
2007-12-24,16.98,17.269,16.98,17.152,209572,0
2007-12-26,17.087,17.152,16.751,17.01,346402,0
2007-12-27,16.975,17.034,16.614,16.614,337120,0
2007-12-28,16.571,16.801,16.494,16.51,249095,0
2007-12-31,16.505,16.881,16.371,16.793,318237,0
2008-01-02,16.698,16.743,16.313,16.412,477535,0
2008-01-03,16.455,16.556,16.344,16.374,314969,0
2008-01-04,16.23,16.323,16.026,16.03,303496,0
2008-01-07,16.072,16.423,15.942,16.284,363463,0
2008-01-08,16.384,16.505,15.734,15.74,407478,0
2008-01-09,15.659,15.977,15.395,15.938,440197,0
2008-01-10,15.823,16.541,15.73,16.378,578429,0
2008-01-11,16.248,16.601,16.102,16.361,533523,0
2008-01-14,16.474,16.552,16.174,16.384,340715,0
2008-01-15,16.131,16.571,16.109,16.415,530592,0
2008-01-16,16.397,16.891,16.381,16.765,481735,0
2008-01-17,16.767,16.767,16.228,16.337,560768,0
2008-01-18,16.425,16.427,15.417,15.511,664959,0
2008-01-22,14.8,16.052,14.8,15.704,496095,0
2008-01-23,15.008,16.387,14.579,16.337,930164,0
2008-01-24,16.425,16.425,15.836,15.909,904471,0
2008-01-25,16.086,16.142,15.135,15.307,830913,0
2008-01-28,15.3,15.962,15.166,15.823,674800,0
2008-01-29,15.853,16.102,15.62,16.006,408678,0
2008-01-30,15.934,16.242,15.701,15.752,682021,0
2008-01-31,15.487,16.679,15.434,16.419,1080798,0
2008-02-01,16.425,16.843,16.118,16.384,654177,0
2008-02-04,16.31,16.481,16.105,16.105,684419,0
2008-02-05,15.829,16.293,15.748,16.006,632319,0
2008-02-06,16.162,16.21,15.895,16.01,522145,0
2008-02-07,15.89,16.248,15.802,16.168,624520,0
2008-02-08,16.155,16.255,15.775,15.843,458968,0
2008-02-11,15.812,15.812,15.234,15.265,664367,0
2008-02-12,15.311,15.863,15.304,15.798,582957,0
2008-02-13,15.958,16.038,15.641,15.859,432029,0
2008-02-14,15.928,15.928,15.468,15.823,633220,0
2008-02-15,15.704,16.131,15.58,16.109,610768,0
2008-02-19,16.327,16.341,15.784,15.833,396138,0
2008-02-20,15.69,15.973,15.628,15.928,395644,0
2008-02-21,16.01,16.064,15.698,15.698,340414,0
2008-02-22,15.738,15.886,15.431,15.829,509813,0
2008-02-25,15.771,16.244,15.549,16.135,729323,0
2008-02-26,16.059,16.248,15.825,15.878,736315,0
2008-02-27,15.714,16.03,15.701,15.823,471846,0
2008-02-28,15.727,15.727,15.434,15.576,479618,0
2008-02-29,15.381,15.614,15.244,15.447,560473,0
2008-03-03,15.447,15.572,15.138,15.307,774233,0
2008-03-04,15.17,15.662,15.125,15.662,1220922,0
2008-03-05,15.724,15.762,15.339,15.498,917346,0
2008-03-06,15.447,15.504,15.268,15.371,748659,0
2008-03-07,15.231,15.659,15.231,15.371,515859,0
2008-03-10,15.395,15.511,15.202,15.205,686517,0
2008-03-11,15.662,15.662,15.157,15.628,504178,0
2008-03-12,15.659,15.717,15.194,15.194,505685,0
2008-03-13,15.008,15.202,14.968,15.048,1422763,0
2008-03-14,15.084,15.084,14.619,14.635,893234,0
2008-03-17,14.268,14.629,14.241,14.335,1111250,0
2008-03-18,14.748,14.786,14.285,14.609,859300,0
2008-03-19,14.728,14.815,14.396,14.403,787417,0
2008-03-20,14.46,14.953,14.46,14.903,1149976,0
2008-03-24,14.998,15.107,14.937,14.961,449697,0
2008-03-25,14.934,15.242,14.815,15.166,592506,0
2008-03-26,15.125,15.191,14.872,14.899,708075,0
2008-03-27,14.975,14.995,14.696,14.696,291614,0
2008-03-28,14.676,14.769,14.396,14.433,286222,0
2008-03-31,14.538,14.8,14.433,14.66,383224,0
2008-04-01,14.776,14.944,14.692,14.944,593398,0
2008-04-02,14.879,15.221,14.776,15.146,373648,0
2008-04-03,15.041,15.166,15.016,15.146,317358,0
2008-04-04,15.146,15.216,14.975,15.071,369249,0
2008-04-07,15.146,15.307,15.037,15.09,412563,0
2008-04-08,15.002,15.17,14.934,15.092,267062,0
2008-04-09,15.125,15.198,14.735,14.828,288320,0
2008-04-10,14.855,14.882,14.78,14.875,379932,0
2008-04-11,14.745,14.934,14.676,14.743,285026,0
2008-04-14,14.665,14.79,14.531,14.68,296741,0
2008-04-15,14.756,14.913,14.652,14.913,261289,0
2008-04-16,14.342,14.676,13.961,14.451,1211036,0
2008-04-17,13.967,14.359,13.967,14.028,698548,0
2008-04-18,14.192,14.195,14.048,14.189,742443,0
2008-04-21,14.153,14.153,13.952,14.056,857178,0
2008-04-22,13.975,14.048,13.678,13.877,1184139,0
2008-04-23,13.964,14.074,13.812,13.988,398424,0
2008-04-24,14.024,14.389,13.848,14.389,458919,0
2008-04-25,14.433,14.479,14.124,14.406,417492,0
2008-04-28,14.352,14.545,14.297,14.504,385008,0
2008-04-29,14.545,14.656,14.439,14.439,409135,0
2008-04-30,14.456,14.473,14.159,14.195,466341,0
2008-05-01,14.252,14.907,14.252,14.786,453079,0
2008-05-02,14.934,14.934,14.519,14.558,551626,0
2008-05-05,14.566,14.573,14.285,14.382,465434,0
2008-05-06,14.352,14.46,14.182,14.374,335878,0
2008-05-07,14.433,14.46,14.085,14.113,778999,0
2008-05-08,14.113,14.195,14.034,14.153,329913,0
2008-05-09,14.032,14.439,13.975,14.389,357051,0
2008-05-12,14.447,14.724,14.406,14.724,552186,0
2008-05-13,14.652,14.732,14.491,14.732,615633,0
2008-05-14,14.732,14.971,14.717,14.924,606351,0
2008-05-15,14.862,15.078,14.809,15.064,469989,0
2008-05-16,15.103,15.129,14.652,14.743,685887,0
2008-05-19,14.79,15.17,14.626,15.163,658050,0
2008-05-20,15.095,15.219,15.025,15.064,582163,0
2008-05-21,15.121,15.198,14.828,14.855,728275,0
2008-05-22,14.882,14.985,14.77,14.872,836367,0
2008-05-23,14.8,14.875,14.724,14.752,489732,0
2008-05-27,14.794,14.985,14.724,14.896,400158,0
2008-05-28,14.926,14.926,14.696,14.797,357456,0
2008-05-29,14.776,15.325,14.776,15.163,451524,0
2008-05-30,15.135,15.135,14.899,15.121,540026,0
2008-06-02,15.041,15.291,14.893,15.248,606067,0
2008-06-03,15.307,15.307,15.061,15.118,542320,0
2008-06-04,15.09,15.251,14.981,15.027,417412,0
2008-06-05,15.041,15.216,14.968,15.157,500161,0
2008-06-06,15.055,15.332,15.008,15.332,1258227,0
2008-06-09,15.378,15.565,15.231,15.472,742948,0
2008-06-10,15.325,15.863,15.325,15.778,526962,0
2008-06-11,15.708,15.754,15.48,15.48,585173,0
2008-06-12,15.556,15.872,15.556,15.724,408539,0
2008-06-13,15.917,15.949,15.641,15.868,242129,0
2008-06-16,15.868,15.979,15.768,15.979,238085,0
2008-06-17,15.993,15.993,15.576,15.606,420373,0
2008-06-18,15.487,15.836,15.487,15.704,430272,0
2008-06-19,15.635,15.784,15.504,15.704,296302,0
2008-06-20,15.641,15.74,15.454,15.668,672708,0
2008-06-23,15.734,15.833,15.618,15.628,285864,0
2008-06-24,15.549,15.864,15.518,15.583,369346,0
2008-06-25,15.593,15.836,15.451,15.603,366515,0
2008-06-26,15.454,15.589,15.339,15.346,452534,0
2008-06-27,15.365,15.403,14.889,14.907,761657,0
2008-06-30,14.882,14.957,14.629,14.629,521260,0
2008-07-01,14.433,14.707,14.382,14.66,622726,0
2008-07-02,14.609,14.7,14.447,14.456,479492,0
2008-07-03,14.493,14.493,14.162,14.259,243527,0
2008-07-07,14.312,14.312,13.871,13.959,462098,0
2008-07-08,14.011,14.745,13.961,14.732,602738,0
2008-07-09,14.765,14.765,14.331,14.331,352730,0
2008-07-10,14.335,14.595,14.273,14.542,756525,0
2008-07-11,14.385,14.556,14.165,14.393,595010,0
2008-07-14,14.5,14.598,13.824,13.908,502437,0
2008-07-15,13.785,13.925,13.163,13.199,1194356,0
2008-07-16,13.311,15.115,13.311,14.93,1584515,0
2008-07-17,15.219,15.632,14.803,15.352,946971,0
2008-07-18,15.339,15.925,14.907,15.853,727315,0
2008-07-21,15.951,15.966,15.335,15.494,470204,0
2008-07-22,15.388,16.148,15.234,16.138,767912,0
2008-07-23,16.271,16.44,15.704,15.823,932092,0
2008-07-24,15.909,16.024,15.692,15.717,654736,0
2008-07-25,15.836,16.118,15.635,15.752,400244,0
2008-07-28,15.698,15.983,15.698,15.812,406917,0
2008-07-29,15.886,16.172,15.668,16.172,701185,0
2008-07-30,16.064,16.395,16.045,16.22,760260,0
2008-07-31,16.021,16.275,15.973,16.152,413695,0
2008-08-01,16.116,16.188,15.85,16.076,620074,0
2008-08-04,15.973,16.397,15.823,16.196,520658,0
2008-08-05,16.228,16.774,16.228,16.774,841122,0
2008-08-06,16.601,16.747,16.425,16.574,416210,0
2008-08-07,16.384,16.696,16.275,16.335,475330,0
2008-08-08,16.278,16.881,16.278,16.758,321803,0
2008-08-11,16.791,16.98,16.723,16.858,462850,0
2008-08-12,16.854,16.94,16.494,16.765,552440,0
2008-08-13,16.74,16.898,16.529,16.689,308870,0
2008-08-14,16.633,16.836,16.552,16.816,323929,0
2008-08-15,16.906,17.242,16.562,17.184,482052,0
2008-08-18,17.184,17.184,16.679,16.715,430808,0
2008-08-19,16.626,16.816,16.581,16.642,197532,0
2008-08-20,16.715,16.895,16.355,16.646,302590,0
2008-08-21,16.474,16.594,16.299,16.327,265425,0
2008-08-22,16.559,16.607,16.352,16.532,323536,0
2008-08-25,16.384,16.387,16.131,16.323,309276,0
2008-08-26,16.286,16.419,16.076,16.341,237113,0
2008-08-27,16.323,16.522,16.21,16.522,342078,0
2008-08-28,16.61,16.868,16.408,16.868,260240,0
2008-08-29,16.719,16.816,16.505,16.536,203668,0
2008-09-02,16.682,16.944,16.614,16.921,399281,0
2008-09-03,16.917,17.327,16.825,17.16,486368,0
2008-09-04,17.01,17.181,16.839,16.94,398665,0
2008-09-05,16.419,16.636,16.013,16.486,767470,0
2008-09-08,16.948,17.174,16.646,16.977,524715,0
2008-09-09,16.858,17.201,16.765,16.765,399425,0
2008-09-10,17,17.256,16.715,16.944,440340,0
2008-09-11,16.778,17.041,16.629,16.993,218638,0
2008-09-12,16.709,16.967,16.669,16.858,272090,0
2008-09-15,16.562,17.098,16.341,16.442,498088,0
2008-09-16,16.387,17.489,16.387,17.489,1291034,0
2008-09-17,17.178,17.623,16.971,17.02,734785,0
2008-09-18,17.544,17.743,17.038,17.719,1476352,0
2008-09-19,19.341,21.321,17.271,19.447,1478957,0
2008-09-22,19.193,21.293,18.865,19.7,619389,0
2008-09-23,19.494,19.7,18.575,18.775,765900,0
2008-09-24,18.964,18.964,18.043,18.204,326219,0
2008-09-25,18.131,19.221,18.131,19.116,228563,0
2008-09-26,18.778,19.148,18.6,18.905,212068,0
2008-09-29,18.335,19.123,18.313,18.313,319710,0
2008-09-30,18.717,18.717,18.313,18.363,505457,0
2008-10-01,18.112,18.63,17.891,18.448,202063,0
2008-10-02,18.313,18.609,17.083,17.085,130144,0
2008-10-03,17.174,18.186,17,17,285414,0
2008-10-06,16.797,17.105,15.378,16.056,484392,0
2008-10-07,16.056,16.22,15.304,15.406,374016,0
2008-10-08,14.72,16.442,14.72,15.213,439600,0
2008-10-09,15.371,15.371,13.816,13.816,644697,0
2008-10-10,13.016,15.875,13.012,15.231,864683,0
2008-10-13,15.42,16.052,14.971,15.958,569372,0
2008-10-14,16.281,16.281,14.921,15.58,431257,0
2008-10-15,15.181,15.795,14.113,14.207,476099,0
2008-10-16,14.38,15.431,13.587,15.314,549152,0
2008-10-17,14.728,15.645,14.228,14.7,519398,0
2008-10-20,14.828,15.687,14.619,15.572,257176,0
2008-10-21,15.242,15.902,14.926,15.494,339290,0
2008-10-22,15.061,15.62,14.641,15.002,688383,0
2008-10-23,15.121,15.367,14.3,15.174,664361,0
2008-10-24,14.595,15.371,14.128,14.862,438105,0
2008-10-27,14.783,14.832,14.209,14.209,432553,0
2008-10-28,14.683,15.189,13.606,15.161,854487,0
2008-10-29,15.166,15.836,14.852,15.227,621789,0
2008-10-30,15.381,16.341,15.265,16.22,619347,0
2008-10-31,16.045,17.065,15.85,16.971,632378,0
2008-11-03,16.836,17.201,16.642,16.778,371889,0
2008-11-04,17.152,17.152,16.505,16.887,309197,0
2008-11-05,16.584,17.055,16.202,16.255,341869,0
2008-11-06,16.079,16.846,15.882,16.355,301721,0
2008-11-07,16.525,17.041,16.395,16.954,343228,0
2008-11-10,17.271,17.33,16.317,16.743,337695,0
2008-11-11,16.501,17.121,16.135,16.597,683210,0
2008-11-12,16.238,16.765,16.062,16.105,328446,0
2008-11-13,16.313,16.944,15.899,16.801,1043001,0
2008-11-14,16.31,17.108,16.158,16.168,561264,0
2008-11-17,16.01,16.655,15.757,16.135,301704,0
2008-11-18,16.21,16.61,15.679,16.275,477171,0
2008-11-19,16.068,16.497,15.268,15.268,476963,0
2008-11-20,14.896,15.816,14.588,14.645,796631,0
2008-11-21,15.185,16.423,14.264,16.303,775608,0
2008-11-24,16.659,16.98,15.553,16.858,916013,0
2008-11-25,17.253,17.253,16.131,16.607,1439580,0
2008-11-26,16.268,17.327,16.086,17.229,525909,0
2008-11-28,17.131,17.324,16.44,17.249,309342,0
2008-12-01,16.709,16.887,15.704,15.853,828686,0
2008-12-02,16.22,16.723,15.97,16.723,906611,0
2008-12-03,16.258,17.478,16.138,17.388,659414,0
2008-12-04,17.061,17.559,16.427,16.703,471328,0
2008-12-05,16.455,17.333,16.268,17.233,561600,0
2008-12-08,17.361,17.743,17.152,17.421,741523,0
2008-12-09,17.117,17.891,16.921,17.271,826309,0
2008-12-10,17.406,17.74,16.873,17.35,424204,0
2008-12-11,17.256,17.537,16.571,16.626,358637,0
2008-12-12,16.331,17.33,16.152,17.315,466694,0
2008-12-15,17.347,17.445,16.61,16.957,352356,0
2008-12-16,17.286,17.9,17.229,17.743,695404,0
2008-12-17,17.472,17.894,17.047,17.503,574082,0
2008-12-18,17.54,17.921,16.877,17.095,571208,0
2008-12-19,17.33,17.949,17.195,17.264,958853,0
2008-12-22,17.315,17.53,16.861,17.154,266760,0
2008-12-23,17.236,17.585,17.003,17.131,240691,0
2008-12-24,17.229,17.424,17,17.33,85519,0
2008-12-26,17.375,17.566,17.269,17.486,148348,0
2008-12-29,17.596,17.638,17,17.392,271868,0
2008-12-30,17.517,17.787,17.482,17.787,214248,0
2008-12-31,17.819,18.179,17.691,18.084,386579,0
2009-01-02,18.165,18.165,17.737,17.921,507592,0
2009-01-05,17.964,18.148,17.579,18.088,351506,0
2009-01-06,18.211,18.335,17.691,17.823,449540,0
2009-01-07,17.445,17.863,17.315,17.492,392264,0
2009-01-08,17.406,17.809,17.269,17.5,256494,0
2009-01-09,17.562,17.638,17.01,17.069,556780,0
2009-01-12,16.944,17.125,16.592,16.669,474942,0
2009-01-13,16.537,16.951,16.478,16.765,754249,0
2009-01-14,16.331,16.633,16.331,16.481,770239,0
2009-01-15,16.518,16.703,16.083,16.378,890058,0
2009-01-16,16.549,16.858,16.206,16.801,494430,0
2009-01-20,16.529,17.01,15.902,15.938,518957,0
2009-01-21,16.129,16.846,15.875,16.797,634617,0
2009-01-22,16.494,16.686,16.125,16.255,472125,0
2009-01-23,15.882,16.323,15.675,16.112,469585,0
2009-01-26,16.112,16.584,16.017,16.168,424941,0
2009-01-27,16.696,17.152,16.22,16.423,580818,0
2009-01-28,16.562,17.187,16.425,17.145,562447,0
2009-01-29,16.99,17.229,16.571,16.578,448706,0
2009-01-30,16.62,17.003,16.552,16.706,531441,0
2009-02-02,16.559,16.925,16.412,16.825,626460,0
2009-02-03,17.017,17.069,16.529,16.899,810251,0
2009-02-04,16.954,17.075,16.196,16.459,418044,0
2009-02-05,16.381,16.74,16.238,16.442,540612,0
2009-02-06,16.374,16.891,16.313,16.868,484305,0
2009-02-09,16.847,17,16.62,16.858,390965,0
2009-02-10,16.791,16.921,16.116,16.206,526097,0
2009-02-11,16.262,16.778,16.23,16.758,358603,0
2009-02-12,16.525,17.031,16.293,16.934,335743,0
2009-02-13,16.805,17,16.404,16.427,413207,0
2009-02-17,15.973,16.365,15.875,15.899,523722,0
2009-02-18,16.102,16.384,15.437,15.655,404115,0
2009-02-19,15.778,15.809,15.42,15.42,315527,0
2009-02-20,15.202,15.48,15.018,15.294,405953,0
2009-02-23,15.42,15.42,14.585,14.602,417219,0
2009-02-24,14.776,15.033,14.635,14.989,816100,0
2009-02-25,14.832,14.93,14.297,14.598,683350,0
2009-02-26,14.696,14.765,14.38,14.542,571412,0
2009-02-27,14.346,14.79,14.346,14.487,398125,0
2009-03-02,14.277,14.575,14.116,14.138,428576,0
2009-03-03,14.324,14.437,13.711,13.834,554840,0
2009-03-04,14.06,14.219,13.554,13.934,330043,0
2009-03-05,13.624,13.691,12.689,12.802,596327,0
2009-03-06,12.921,13.052,12.572,12.941,479584,0
2009-03-09,12.837,13.03,12.602,12.756,491215,0
2009-03-10,13.115,13.311,12.766,13.307,688347,0
2009-03-11,13.359,13.511,12.954,13.138,678305,0
2009-03-12,13.125,14.11,12.877,14.02,662307,0
2009-03-13,14.116,14.514,13.838,14.47,500121,0
2009-03-16,14.652,14.78,14.116,14.165,474151,0
2009-03-17,14.134,14.957,13.964,14.957,337886,0
2009-03-18,14.921,15.146,14.632,15.095,647660,0
2009-03-19,15.125,15.185,14.623,14.665,448717,0
2009-03-20,14.739,14.852,14.439,14.443,457481,0
2009-03-23,14.826,15.084,14.426,15.075,536147,0
2009-03-24,14.826,14.964,13.898,13.908,618303,0
2009-03-25,14.068,14.615,13.945,14.57,495787,0
2009-03-26,14.756,14.937,14.339,14.852,400513,0
2009-03-27,14.506,14.598,14.248,14.399,332378,0
2009-03-30,14.034,14.429,13.871,14.285,613926,0
2009-03-31,14.519,15.016,14.182,14.846,624066,0
2009-04-01,14.522,15.075,14.429,15.041,403063,0
2009-04-02,15.084,15.504,14.995,15.385,482553,0
2009-04-03,15.371,15.507,15.107,15.491,225398,0
2009-04-06,15.209,15.398,15.041,15.227,207242,0
2009-04-07,15.041,15.177,14.683,14.696,371177,0
2009-04-08,14.735,15.016,14.637,14.971,194619,0
2009-04-09,15.348,15.692,14.934,15.69,527446,0
2009-04-13,15.522,15.655,15.268,15.614,376333,0
2009-04-14,15.424,15.424,15.03,15.268,764801,0
2009-04-15,15.202,15.721,15.022,15.665,326438,0
2009-04-16,15.744,15.882,15.381,15.714,553439,0
2009-04-17,15.692,15.744,15.406,15.565,298088,0
2009-04-20,15.507,15.507,14.632,14.641,487501,0
2009-04-21,14.573,15.022,14.281,15.008,528022,0
2009-04-22,14.786,14.786,14.346,14.412,649808,0
2009-04-23,14.424,14.424,13.922,14.232,582880,0
2009-04-24,14.335,14.487,13.961,14.297,480079,0
2009-04-27,14.005,14.281,13.919,14.001,622201,0
2009-04-28,13.898,14.367,13.798,14.13,769971,0
2009-04-29,14.216,14.517,14.048,14.493,744208,0
2009-04-30,14.632,14.735,14.195,14.207,860302,0
2009-05-01,14.168,14.255,13.881,14.058,531465,0
2009-05-04,14.264,14.456,13.922,14.437,708585,0
2009-05-05,14.359,14.382,13.67,13.955,800043,0
2009-05-06,14.153,14.153,13.691,14.11,453518,0
2009-05-07,14.277,14.277,13.715,13.871,636626,0
2009-05-08,14.064,14.619,13.971,14.619,584686,0
2009-05-11,14.342,14.403,14.045,14.058,512168,0
2009-05-12,14.136,14.162,13.795,13.959,408914,0
2009-05-13,13.756,14.124,13.602,13.62,747558,0
2009-05-14,13.646,13.941,13.646,13.782,716171,0
2009-05-15,13.674,13.718,13.398,13.475,606991,0
2009-05-18,13.624,13.663,13.273,13.425,755802,0
2009-05-19,13.429,13.538,13.23,13.315,619494,0
2009-05-20,13.433,13.529,13.043,13.118,389049,0
2009-05-21,12.896,13.19,12.896,13.17,477598,0
2009-05-22,13.226,13.464,13.111,13.28,568592,0
2009-05-26,13.176,13.778,13.16,13.778,485236,0
2009-05-27,13.705,13.718,13.29,13.293,489822,0
2009-05-28,13.444,13.589,13.293,13.561,730773,0
2009-05-29,13.643,13.856,13.363,13.856,485726,0
2009-06-01,14.096,14.297,13.959,14.199,415726,0
2009-06-02,14.199,14.635,14.12,14.506,707382,0
2009-06-03,14.416,14.592,14.3,14.447,633193,0
2009-06-04,14.5,14.645,14.318,14.645,370529,0
2009-06-05,14.752,14.752,14.439,14.585,152948,0
2009-06-08,14.447,14.629,14.335,14.519,145746,0
2009-06-09,14.562,14.605,14.27,14.297,139566,0
2009-06-10,14.396,14.464,14.007,14.045,412899,0
2009-06-11,13.934,14.156,13.934,14.007,250414,0
2009-06-12,13.895,14.001,13.789,13.952,158787,0
2009-06-15,13.771,13.874,13.606,13.684,181859,0
2009-06-16,13.701,13.798,13.428,13.437,170320,0
2009-06-17,13.437,13.742,13.386,13.511,186113,0
2009-06-18,13.433,13.65,13.402,13.544,145249,0
2009-06-19,13.718,13.749,13.538,13.581,563201,0
2009-06-22,13.481,13.587,13.353,13.353,263461,0
2009-06-23,13.44,13.511,13.224,13.226,580166,0
2009-06-24,13.39,13.39,13.16,13.22,317378,0
2009-06-25,13.176,13.331,13.057,13.284,377052,0
2009-06-26,13.203,13.273,13.047,13.138,1066636,0
2009-06-29,13.134,13.243,13.036,13.199,322003,0
2009-06-30,13.176,13.28,13.097,13.25,362667,0
2009-07-01,13.356,13.558,13.293,13.502,386065,0
2009-07-02,13.273,13.273,13.087,13.087,540592,0
2009-07-06,13.05,13.492,13.05,13.484,356023,0
2009-07-07,13.492,13.507,13.247,13.256,310512,0
2009-07-08,13.353,13.4,13.059,13.256,248671,0
2009-07-09,13.269,13.311,13.108,13.256,228380,0
2009-07-10,13.138,13.353,13.115,13.32,199842,0
2009-07-13,13.341,13.66,13.341,13.637,432385,0
2009-07-14,13.711,13.711,13.375,13.451,231138,0
2009-07-15,13.602,13.691,13.433,13.646,547931,0
2009-07-16,13.681,13.749,13.507,13.711,366379,0
2009-07-17,13.61,13.732,13.538,13.57,330081,0
2009-07-20,13.634,13.634,13.284,13.4,372234,0
2009-07-21,14.136,14.605,14.048,14.182,1795489,0
2009-07-22,14.068,14.447,14.007,14.165,888708,0
2009-07-23,14.141,14.385,14.078,14.288,661094,0
2009-07-24,14.213,14.38,14.168,14.189,372927,0
2009-07-27,14.153,14.281,14.12,14.252,381070,0
2009-07-28,14.134,14.437,14.134,14.416,406402,0
2009-07-29,14.312,14.605,14.304,14.531,328788,0
2009-07-30,14.683,14.803,14.538,14.7,322226,0
2009-07-31,14.683,14.797,14.57,14.673,355225,0
2009-08-03,14.759,14.93,14.652,14.93,626352,0
2009-08-04,14.866,15.084,14.79,15.082,246489,0
2009-08-05,15.082,15.161,14.985,15.153,315523,0
2009-08-06,15.177,15.177,14.961,14.995,269251,0
2009-08-07,15.189,15.304,15.153,15.271,281889,0
2009-08-10,15.163,15.365,15.163,15.328,285936,0
2009-08-11,15.231,15.352,15.161,15.325,256850,0
2009-08-12,15.318,15.507,15.251,15.358,324881,0
2009-08-13,15.401,15.401,15.242,15.346,134916,0
2009-08-14,15.311,15.311,15.064,15.284,284110,0
2009-08-17,15.033,15.244,15.033,15.135,198576,0
2009-08-18,15.216,15.216,14.975,15.129,182460,0
2009-08-19,14.937,15.216,14.937,15.216,171266,0
2009-08-20,15.216,15.28,15.125,15.274,216499,0
2009-08-21,15.342,15.609,15.342,15.572,258665,0
2009-08-24,15.589,15.781,15.565,15.704,313830,0
2009-08-25,15.778,15.859,15.603,15.624,177590,0
2009-08-26,15.603,15.679,15.545,15.603,122320,0
2009-08-27,15.628,15.714,15.464,15.704,106173,0
2009-08-28,15.762,15.82,15.526,15.595,185857,0
2009-08-31,15.472,15.721,15.472,15.679,309833,0
2009-09-01,15.565,15.798,15.48,15.531,357857,0
2009-09-02,15.507,15.557,15.385,15.388,262087,0
2009-09-03,15.434,15.468,15.297,15.441,276462,0
2009-09-04,15.42,15.501,15.284,15.501,161654,0
2009-09-08,15.58,15.628,15.403,15.628,258871,0
2009-09-09,15.545,15.714,15.538,15.655,173325,0
2009-09-10,15.628,15.655,15.464,15.583,159800,0
2009-09-11,15.557,15.603,15.498,15.507,133073,0
2009-09-14,15.437,15.611,15.42,15.599,149143,0
2009-09-15,15.599,15.701,15.556,15.647,174939,0
2009-09-16,15.679,15.909,15.556,15.902,261820,0
2009-09-17,15.921,15.949,15.704,15.795,131396,0
2009-09-18,15.836,15.913,15.74,15.781,345760,0
2009-09-21,15.679,16.03,15.679,15.836,164097,0
2009-09-22,15.925,15.97,15.698,15.714,122579,0
2009-09-23,15.762,16.01,15.665,15.675,140422,0
2009-09-24,15.698,15.859,15.561,15.576,214115,0
2009-09-25,15.538,15.823,15.538,15.668,135804,0
2009-09-28,15.704,16.038,15.651,15.993,192424,0
2009-09-29,15.993,16.041,15.863,15.938,172692,0
2009-09-30,15.951,15.985,15.556,15.609,443875,0
2009-10-01,15.528,15.635,15.406,15.468,280644,0
2009-10-02,15.358,15.595,15.358,15.514,135050,0
2009-10-05,15.568,15.606,15.378,15.589,193881,0
2009-10-06,15.659,15.872,15.58,15.868,178084,0
2009-10-07,15.85,15.962,15.798,15.962,135927,0
2009-10-08,16.041,16.086,15.945,15.989,314880,0
2009-10-09,15.973,16.076,15.921,16.045,154573,0
2009-10-12,16.095,16.214,16.072,16.118,134276,0
2009-10-13,16.116,16.116,15.892,15.979,130608,0
2009-10-14,16.152,16.202,16.032,16.168,146999,0
2009-10-15,16.168,16.21,16.006,16.174,293671,0
2009-10-16,16.045,16.135,15.919,16.032,317581,0
2009-10-19,16.041,16.344,16.041,16.238,299447,0
2009-10-20,15.913,16.614,15.553,15.576,624525,0
2009-10-21,15.526,15.727,15.234,15.268,586956,0
2009-10-22,15.209,15.434,15.095,15.427,483508,0
2009-10-23,15.437,15.437,15.016,15.111,230756,0
2009-10-26,15.111,15.265,14.947,15.008,289729,0
2009-10-27,15.033,15.339,15.033,15.219,345252,0
2009-10-28,15.129,15.268,14.957,14.978,218520,0
2009-10-29,15.191,15.227,14.934,15.061,247632,0
2009-10-30,14.926,14.926,14.717,14.786,378927,0
2009-11-02,14.842,14.852,14.588,14.759,304594,0
2009-11-03,14.637,14.761,14.609,14.756,181982,0
2009-11-04,14.752,14.862,14.619,14.689,349851,0
2009-11-05,14.786,15.033,14.707,14.957,345368,0
2009-11-06,14.809,15.025,14.79,14.964,163526,0
2009-11-09,15.061,15.185,15.008,15.177,247637,0
2009-11-10,15.135,15.291,15.084,15.149,217834,0
2009-11-11,15.248,15.325,15.129,15.189,178131,0
2009-11-12,15.166,15.166,14.879,14.893,208580,0
2009-11-13,14.917,14.964,14.8,14.964,249990,0
2009-11-16,15.048,15.328,15.033,15.238,243879,0
2009-11-17,15.209,15.348,15.198,15.342,140109,0
2009-11-18,15.318,15.374,15.224,15.328,134285,0
2009-11-19,15.231,15.291,15.008,15.061,198840,0
2009-11-20,14.964,15.082,14.934,15.033,164273,0
2009-11-23,15.202,15.378,15.166,15.321,225533,0
2009-11-24,15.332,15.371,15.189,15.311,161005,0
2009-11-25,15.365,15.378,15.107,15.111,106409,0
2009-11-27,14.797,14.989,14.776,14.78,130324,0
2009-11-30,14.745,14.957,14.588,14.913,259505,0
2009-12-01,15.044,15.082,14.957,15.022,223900,0
2009-12-02,15.022,15.388,15.022,15.268,202902,0
2009-12-03,15.314,15.434,15.146,15.17,247214,0
2009-12-04,15.447,15.589,15.335,15.589,447708,0
2009-12-07,15.585,16.155,15.585,16.045,1596442,0
2009-12-08,15.966,15.997,15.572,15.62,436821,0
2009-12-09,15.62,15.687,15.557,15.614,157221,0
2009-12-10,15.647,15.836,15.583,15.603,167754,0
2009-12-11,15.628,15.792,15.628,15.788,171015,0
2009-12-14,15.812,15.921,15.748,15.899,222944,0
2009-12-15,15.899,16.089,15.846,15.864,270891,0
2009-12-16,15.962,16.004,15.748,15.833,188900,0
2009-12-17,15.704,15.829,15.565,15.576,179853,0
2009-12-18,15.701,15.795,15.454,15.792,797807,0
2009-12-21,15.843,16,15.781,15.809,178564,0
2009-12-22,15.856,15.934,15.727,15.757,239768,0
2009-12-23,15.863,15.945,15.781,15.836,125874,0
2009-12-24,15.882,15.97,15.882,15.962,51070,0
2009-12-28,15.973,16.017,15.868,15.962,69838,0
2009-12-29,15.955,15.97,15.878,15.945,63869,0
2009-12-30,15.868,16.041,15.825,15.958,114362,0
2009-12-31,15.958,15.977,15.748,15.748,173798,0
2010-01-04,15.895,15.938,15.784,15.938,220003,0
2010-01-05,15.909,15.909,15.568,15.683,196829,0
2010-01-06,15.659,15.659,15.388,15.434,377031,0
2010-01-07,15.464,15.464,15.291,15.41,236208,0
2010-01-08,15.378,15.42,15.304,15.406,129842,0
2010-01-11,15.545,15.553,15.251,15.381,135154,0
2010-01-12,14.934,15.403,14.79,15.395,264627,0
2010-01-13,15.41,15.628,15.371,15.553,123379,0
2010-01-14,15.454,15.541,15.328,15.511,186273,0
2010-01-15,15.531,15.583,15.255,15.447,262422,0
2010-01-19,15.447,15.714,15.424,15.599,215676,0
2010-01-20,15.514,15.549,15.28,15.398,200901,0
2010-01-21,15.398,15.472,15.061,15.125,294615,0
2010-01-22,15.103,15.219,14.903,14.961,217408,0
2010-01-25,15.055,15.231,14.786,15.191,233748,0
2010-01-26,15.205,15.501,15.205,15.388,402060,0
2010-01-27,15.348,15.545,15.348,15.545,410867,0
2010-01-28,15.531,15.531,15.234,15.258,292065,0
2010-01-29,15.277,15.388,15.153,15.219,243955,0
2010-02-01,15.251,15.287,15.138,15.268,252393,0
2010-02-02,15.318,15.318,15.191,15.268,195481,0
2010-02-03,15.268,15.307,15.138,15.242,189435,0
2010-02-04,15.161,15.265,14.947,14.968,277084,0
2010-02-05,15.037,15.044,14.815,14.985,301652,0
2010-02-08,14.978,14.978,14.759,14.761,167697,0
2010-02-09,14.903,14.953,14.728,14.875,270598,0
2010-02-10,14.786,15.244,14.696,15.177,440394,0
2010-02-11,15.17,15.291,15.018,15.291,207166,0
2010-02-12,15.17,15.477,15.17,15.477,274083,0
2010-02-16,15.62,15.62,15.348,15.501,228183,0
2010-02-17,15.507,15.606,15.48,15.572,192185,0
2010-02-18,15.545,15.754,15.545,15.748,293004,0
2010-02-19,15.762,15.913,15.645,15.853,246675,0
2010-02-22,15.882,15.917,15.836,15.89,274307,0
2010-02-23,15.899,15.97,15.853,15.913,210878,0
2010-02-24,15.913,16.041,15.913,15.951,353677,0
2010-02-25,15.781,16.021,15.781,15.979,237595,0
2010-02-26,15.97,15.97,15.738,15.757,259908,0
2010-03-01,15.659,15.919,15.603,15.859,271846,0
2010-03-02,15.875,16.091,15.836,16.068,478361,0
2010-03-03,16.118,16.224,16.041,16.168,342615,0
2010-03-04,16.22,16.268,16.162,16.268,313535,0
2010-03-05,16.307,16.427,16.214,16.425,316309,0
2010-03-08,16.452,16.486,16.408,16.474,271347,0
2010-03-09,16.459,16.545,16.361,16.455,251531,0
2010-03-10,16.415,16.532,16.299,16.358,258758,0
2010-03-11,16.296,16.425,16.296,16.323,238450,0
2010-03-12,16.412,16.419,16.303,16.352,234603,0
2010-03-15,16.323,16.419,16.275,16.408,146502,0
2010-03-16,16.423,16.455,16.327,16.452,152127,0
2010-03-17,16.442,16.74,16.374,16.693,208410,0
2010-03-18,16.693,16.778,16.676,16.751,151041,0
2010-03-19,16.791,16.847,16.642,16.771,422237,0
2010-03-22,16.679,16.858,16.679,16.816,188052,0
2010-03-23,16.801,16.865,16.706,16.846,226866,0
2010-03-24,16.819,16.887,16.771,16.778,111713,0
2010-03-25,16.846,16.93,16.765,16.833,334303,0
2010-03-26,16.895,16.957,16.851,16.906,259725,0
2010-03-29,16.899,16.906,16.816,16.861,155684,0
2010-03-30,16.891,16.948,16.846,16.921,158667,0
2010-03-31,16.861,17.083,16.858,16.865,253272,0
2010-04-01,16.887,17.017,16.758,16.836,206490,0
2010-04-05,16.865,16.937,16.726,16.812,212288,0
2010-04-06,16.686,16.825,16.682,16.797,171050,0
2010-04-07,16.771,17.013,16.771,16.951,195170,0
2010-04-08,16.921,17,16.861,16.954,158181,0
2010-04-09,16.954,17.047,16.906,16.996,132034,0
2010-04-12,16.99,17.003,16.91,16.993,268577,0
2010-04-13,17,17.152,16.975,17.117,104974,0
2010-04-14,17.152,17.458,17.125,17.458,107789,0
2010-04-15,17.464,17.641,17.458,17.562,117609,0
2010-04-16,17.562,17.576,17.369,17.409,267248,0
2010-04-19,17.318,17.606,17.242,17.592,447503,0
2010-04-20,17.679,17.679,17.26,17.445,336900,0
2010-04-21,17.375,17.421,17.278,17.378,416683,0
2010-04-22,17.245,17.449,17.236,17.441,184420,0
2010-04-23,17.409,17.449,17.302,17.437,284834,0
2010-04-26,17.449,17.449,17.229,17.266,311234,0
2010-04-27,17.152,17.293,16.99,16.996,337116,0
2010-04-28,17.075,17.298,17.069,17.214,187847,0
2010-04-29,17.302,17.544,17.112,17.533,388790,0
2010-04-30,17.582,17.709,17.152,17.152,314783,0
2010-05-03,17.187,17.357,17.152,17.35,397168,0
2010-05-04,17.201,17.201,16.94,17.01,286055,0
2010-05-05,17.01,17.233,16.789,16.825,289750,0
2010-05-06,16.693,16.913,16.303,16.659,610362,0
2010-05-07,16.655,16.737,16.286,16.307,711015,0
2010-05-10,16.791,16.843,16.601,16.821,314963,0
2010-05-11,16.655,16.977,16.604,16.851,253312,0
2010-05-12,16.903,17.201,16.865,17.152,251366,0
2010-05-13,17.083,17.201,16.96,16.993,307421,0
2010-05-14,16.851,16.873,16.578,16.703,264068,0
2010-05-17,16.785,16.899,16.532,16.791,284570,0
2010-05-18,16.96,16.99,16.642,16.659,138908,0
2010-05-19,16.601,16.843,16.559,16.633,192140,0
2010-05-20,16.368,16.452,16.038,16.068,362196,0
2010-05-21,15.917,16.138,15.823,16.099,380463,0
2010-05-24,16.038,16.21,15.863,15.892,229908,0
2010-05-25,15.618,15.825,15.464,15.762,495723,0
2010-05-26,15.825,15.949,15.704,15.778,455375,0
2010-05-27,16.083,16.483,15.979,16.467,334749,0
2010-05-28,16.408,16.49,16.248,16.299,293244,0
2010-06-01,16.158,16.384,16.052,16.062,456618,0
2010-06-02,16.118,16.44,16.041,16.431,275750,0
2010-06-03,16.423,16.545,16.374,16.425,294300,0
2010-06-04,16.109,16.174,15.795,15.816,294331,0
2010-06-07,15.886,15.985,15.679,15.69,255967,0
2010-06-08,15.714,15.89,15.526,15.864,278208,0
2010-06-09,15.985,15.985,15.679,15.846,359307,0
2010-06-10,16.068,16.178,15.925,16.158,201274,0
2010-06-11,15.97,16.248,15.962,16.248,244205,0
2010-06-14,16.404,16.404,16.102,16.172,276349,0
2010-06-15,16.248,16.61,16.168,16.568,165562,0
2010-06-16,16.455,16.622,16.355,16.578,130749,0
2010-06-17,16.622,16.673,16.505,16.633,93186,0
2010-06-18,16.574,16.588,16.31,16.317,534821,0
2010-06-21,16.537,16.537,16.135,16.182,190361,0
2010-06-22,16.228,16.481,16.125,16.131,185922,0
2010-06-23,16.118,16.138,15.962,16.052,134328,0
2010-06-24,15.938,16.125,15.843,15.863,176306,0
2010-06-25,15.97,16.22,15.843,16.216,903304,0
2010-06-28,16.072,16.172,16.013,16.076,339987,0
2010-06-29,15.942,15.983,15.647,15.757,343999,0
2010-06-30,15.795,15.843,15.513,15.529,321134,0
2010-07-01,15.572,15.645,15.213,15.42,210968,0
2010-07-02,15.504,15.595,15.365,15.447,135806,0
2010-07-06,15.553,15.717,15.146,15.227,272815,0
2010-07-07,15.271,15.553,15.242,15.531,207894,0
2010-07-08,15.662,15.721,15.538,15.714,118037,0
2010-07-09,15.717,15.938,15.698,15.938,132563,0
2010-07-12,15.913,15.945,15.701,15.765,113231,0
2010-07-13,15.958,16.196,15.921,16.148,203912,0
2010-07-14,16.129,16.168,16.013,16.155,429456,0
2010-07-15,16.174,16.174,15.882,16.017,176557,0
2010-07-16,15.905,15.938,15.494,15.514,286687,0
2010-07-19,15.538,15.589,15.274,15.454,112037,0
2010-07-20,15.712,16.238,15.491,16.206,659988,0
2010-07-21,16.346,16.698,16.238,16.262,515137,0
2010-07-22,16.486,16.525,16.355,16.497,351687,0
2010-07-23,16.425,16.676,16.361,16.607,241176,0
2010-07-26,16.733,16.91,16.537,16.898,307555,0
2010-07-27,17.061,17.061,16.851,16.895,226658,0
2010-07-28,16.843,16.887,16.565,16.607,267024,0
2010-07-29,16.709,16.743,16.344,16.446,307062,0
2010-07-30,16.188,16.581,16.172,16.408,212106,0
2010-08-02,16.648,16.751,16.518,16.62,342164,0
2010-08-03,16.51,16.712,16.425,16.452,169347,0
2010-08-04,16.51,16.771,16.452,16.743,203470,0
2010-08-05,16.581,16.737,16.497,16.508,140207,0
2010-08-06,16.299,16.442,16.059,16.358,131863,0
2010-08-09,16.474,16.715,16.371,16.673,161333,0
2010-08-10,16.501,16.648,16.415,16.486,201428,0
2010-08-11,16.2,16.206,16.013,16.03,257684,0
2010-08-12,15.778,16.118,15.762,16.038,181197,0
2010-08-13,16.004,16.158,15.875,15.917,192895,0
2010-08-16,15.829,15.942,15.754,15.938,99681,0
2010-08-17,16.116,16.172,15.951,16.095,173556,0
2010-08-18,16.064,16.224,15.938,16.076,147803,0
2010-08-19,16.004,16.004,15.659,15.668,279794,0
2010-08-20,15.585,15.768,15.491,15.748,220669,0
2010-08-23,17.79,17.79,17.392,17.434,149567,0
2010-08-24,17.269,17.588,17.149,17.434,173491,0
2010-08-25,17.318,17.482,17.208,17.378,406209,0
2010-08-26,17.464,17.478,17.344,17.406,187183,0
2010-08-27,17.523,17.702,17.29,17.682,201825,0
2010-08-30,17.537,17.615,17.375,17.384,344598,0
2010-08-31,17.423,17.447,17.25,17.432,467743,0
2010-09-01,17.552,17.805,17.449,17.793,259362,0
2010-09-02,17.675,17.734,17.381,17.641,162567,0
2010-09-03,17.825,18.002,17.79,17.982,187867,0
2010-09-07,17.891,18.04,17.782,17.809,280919,0
2010-09-08,17.84,18.02,17.726,17.873,376942,0
2010-09-09,18.057,18.092,17.825,17.99,136215,0
2010-09-10,17.982,18.127,17.873,18.099,270204,0
2010-09-13,18.273,18.439,18.088,18.376,290310,0
2010-09-14,18.319,18.445,18.223,18.316,167592,0
2010-09-15,18.286,18.623,18.273,18.549,196707,0
2010-09-16,18.469,18.494,18.238,18.448,211442,0
2010-09-17,18.586,18.654,18.349,18.517,307531,0
2010-09-20,18.593,18.861,18.462,18.798,326064,0
2010-09-21,18.805,18.958,18.711,18.738,364252,0
2010-09-22,18.686,18.848,18.623,18.682,227154,0
2010-09-23,18.515,18.702,18.376,18.386,277089,0
2010-09-24,18.6,18.728,18.557,18.728,207149,0
2010-09-27,18.708,18.782,18.564,18.711,189164,0
2010-09-28,18.678,18.744,18.404,18.708,294468,0
2010-09-29,18.62,18.912,18.586,18.834,216176,0
2010-09-30,18.932,19.004,18.682,18.814,277522,0
2010-10-01,18.996,18.996,18.626,18.768,166365,0
2010-10-04,18.761,18.886,18.63,18.717,270306,0
2010-10-05,18.896,19.141,18.702,19.082,355026,0
2010-10-06,19.067,19.179,18.972,19.041,208634,0
2010-10-07,19.145,19.179,18.932,18.948,118736,0
2010-10-08,19.001,19.193,18.841,19.123,143201,0
2010-10-11,19.16,19.291,18.996,19.057,106115,0
2010-10-12,19.053,19.255,18.896,19.148,176201,0
2010-10-13,19.249,19.554,19.162,19.463,153523,0
2010-10-14,19.494,19.618,19.413,19.554,183937,0
2010-10-15,19.626,19.713,19.452,19.476,291115,0
2010-10-18,19.551,19.821,19.39,19.811,443260,0
2010-10-19,19.471,19.848,19.088,19.221,485020,0
2010-10-20,19.305,19.528,19.211,19.372,317305,0
2010-10-21,19.474,19.525,19.071,19.241,339618,0
2010-10-22,19.263,19.365,19.088,19.269,177815,0
2010-10-25,19.365,19.459,19.134,19.203,236685,0
2010-10-26,19.113,19.277,19.013,19.173,175059,0
2010-10-27,19.034,19.193,18.95,19.162,235197,0
2010-10-28,19.263,19.301,18.886,18.964,193669,0
2010-10-29,18.92,19.14,18.803,19.082,183652,0
2010-11-01,19.173,19.365,18.827,19.028,165032,0
2010-11-02,19.217,19.332,18.992,19.263,199870,0
2010-11-03,19.317,19.359,18.912,19.207,228987,0
2010-11-04,19.452,19.748,19.344,19.693,310673,0
2010-11-05,19.618,19.816,19.575,19.765,176533,0
2010-11-08,19.713,19.816,19.45,19.77,194619,0
2010-11-09,19.825,19.906,19.517,19.571,284237,0
2010-11-10,19.543,19.902,19.494,19.859,351299,0
2010-11-11,19.713,19.845,19.609,19.717,133735,0
2010-11-12,19.549,19.633,19.409,19.423,126554,0
2010-11-15,19.533,19.686,19.44,19.517,68677,0
2010-11-16,19.372,19.44,19.038,19.16,166207,0
2010-11-17,19.156,19.173,18.968,19.123,93822,0
2010-11-18,19.317,19.531,19.217,19.341,143386,0
2010-11-19,19.288,19.363,19.214,19.291,90523,0
2010-11-22,19.2,19.273,19.034,19.207,122233,0
2010-11-23,19.021,19.235,18.992,19.17,144192,0
2010-11-24,19.376,19.452,19.235,19.436,218012,0
2010-11-26,19.291,19.444,19.187,19.281,106268,0
2010-11-29,19.148,19.383,19.021,19.32,228292,0
2010-11-30,19.112,19.298,18.944,19.269,370837,0
2010-12-01,20.025,20.596,19.942,19.987,1497504,0
2010-12-02,20.397,20.397,19.585,19.693,1482405,0
2010-12-03,19.693,19.755,19.067,19.245,1608111,0
2010-12-06,19.363,19.921,19.288,19.372,1300997,0
2010-12-07,19.67,19.924,19.113,19.348,4125579,0
2010-12-08,19.447,19.689,19.432,19.558,680677,0
2010-12-09,19.717,19.821,19.609,19.774,611266,0
2010-12-10,19.942,20.252,19.914,20.241,729792,0
2010-12-13,20.373,20.452,20.275,20.301,1051124,0
2010-12-14,17.964,17.972,17.482,17.527,956418,0
2010-12-15,17.559,17.698,17.354,17.409,807630,0
2010-12-16,17.441,17.51,17.402,17.478,409279,0
2010-12-17,17.424,17.424,17.013,17.167,709742,0
2010-12-20,17.174,17.286,17.149,17.205,497695,0
2010-12-21,17.275,17.282,17.17,17.178,308356,0
2010-12-22,17.218,17.249,17.152,17.208,525323,0
2010-12-23,17.347,17.478,17.298,17.324,422690,0
2010-12-27,17.305,17.344,17.205,17.305,195344,0
2010-12-28,17.294,17.357,17.222,17.327,176453,0
2010-12-29,17.429,17.729,17.404,17.686,747070,0
2010-12-30,17.747,17.755,17.515,17.525,486310,0
2010-12-31,17.526,17.597,17.461,17.469,474826,0
2011-01-03,17.612,17.675,17.53,17.631,280584,0
2011-01-04,17.671,17.671,17.347,17.427,360698,0
2011-01-05,17.371,17.576,17.321,17.417,312163,0
2011-01-06,17.396,17.562,17.347,17.506,446251,0
2011-01-07,17.52,17.52,17.249,17.361,318376,0
2011-01-10,17.286,17.451,17.264,17.449,290467,0
2011-01-11,17.496,17.612,17.437,17.445,231896,0
2011-01-12,17.517,17.533,17.321,17.381,206986,0
2011-01-13,17.441,17.441,17.239,17.305,189613,0
2011-01-14,17.282,17.369,17.218,17.337,192714,0
2011-01-18,17.282,17.354,17.198,17.344,213976,0
2011-01-19,17.309,17.371,17.187,17.264,365733,0
2011-01-20,17.181,17.264,17.152,17.157,303326,0
2011-01-21,17.191,17.191,16.899,16.94,406160,0
2011-01-24,16.93,17.085,16.903,16.94,368162,0
2011-01-25,17.712,17.73,17.347,17.626,903813,0
2011-01-26,17.671,18.053,17.606,18.04,624363,0
2011-01-27,18.109,18.112,17.986,18.068,441762,0
2011-01-28,18.061,18.075,17.653,17.737,721736,0
2011-01-31,17.815,18.106,17.815,17.903,562742,0
2011-02-01,18.061,18.435,18.04,18.37,549569,0
2011-02-02,18.472,18.49,18.359,18.4,255583,0
2011-02-03,18.411,18.421,18.167,18.421,257244,0
2011-02-04,18.376,18.487,18.332,18.4,254271,0
2011-02-07,18.386,18.6,18.373,18.524,207065,0
2011-02-08,18.579,18.593,18.424,18.593,142619,0
2011-02-09,18.538,18.731,18.459,18.6,236914,0
2011-02-10,18.564,18.6,18.435,18.534,185859,0
2011-02-11,18.494,18.661,18.442,18.661,128517,0
2011-02-14,18.711,18.744,18.593,18.654,209220,0
2011-02-15,18.616,18.785,18.609,18.639,236260,0
2011-02-16,18.671,18.782,18.65,18.765,121388,0
2011-02-18,19.166,19.606,19.152,19.575,388788,0
2011-02-22,19.407,19.645,19.359,19.372,425307,0
2011-02-23,19.39,19.413,19,19.004,351286,0
2011-02-24,18.996,19.06,18.861,18.95,290426,0
2011-02-25,18.985,19.17,18.912,19.16,279357,0
2011-02-28,19.193,19.289,19.063,19.175,156191,0
2011-03-01,19.227,19.231,18.81,18.892,164105,0
2011-03-02,18.875,18.905,18.754,18.827,142790,0
2011-03-03,18.985,19.215,18.981,19.138,120933,0
2011-03-04,19.126,19.126,18.824,19.075,144469,0
2011-03-07,19.001,19.092,18.682,18.834,153397,0
2011-03-08,18.898,19.332,18.834,19.162,133961,0
2011-03-09,19.162,19.301,19.055,19.141,131093,0
2011-03-10,18.912,18.968,18.686,18.704,316212,0
2011-03-11,18.62,18.63,18.283,18.528,264878,0
2011-03-14,18.326,18.664,18.326,18.49,160220,0
2011-03-15,18.088,18.439,17.897,18.267,396069,0
2011-03-16,18.258,18.286,18.01,18.14,219413,0
2011-03-17,18.312,18.348,18.163,18.274,339521,0
2011-03-18,18.363,18.633,18.27,18.39,547469,0
2011-03-21,18.517,18.711,18.442,18.708,233013,0
2011-03-22,18.708,18.848,18.658,18.704,131854,0
2011-03-23,18.65,18.757,18.503,18.678,170132,0
2011-03-24,18.731,18.802,18.568,18.754,181788,0
2011-03-25,18.789,19.013,18.581,18.834,119192,0
2011-03-28,18.834,19,18.802,18.875,126097,0
2011-03-29,18.798,19.075,18.796,19,141107,0
2011-03-30,19,19.214,19,19.2,113851,0
2011-03-31,19.126,19.282,19.075,19.256,163796,0
2011-04-01,19.217,19.363,19.217,19.328,162371,0
2011-04-04,19.359,19.403,19.288,19.403,122540,0
2011-04-05,19.332,19.444,19.16,19.363,143768,0
2011-04-06,19.393,19.533,19.379,19.525,111190,0
2011-04-07,19.537,19.554,19.42,19.474,145660,0
2011-04-08,19.561,19.561,19.341,19.397,170286,0
2011-04-11,19.379,19.483,19.369,19.436,146137,0
2011-04-12,19.366,19.535,19.335,19.457,318362,0
2011-04-13,19.539,19.539,19.355,19.417,203171,0
2011-04-14,19.506,19.617,19.369,19.595,213817,0
2011-04-15,19.595,19.63,19.432,19.617,399998,0
2011-04-18,19.387,19.575,19.314,19.517,235642,0
2011-04-19,19.676,19.825,19.409,19.498,251336,0
2011-04-20,19.738,19.74,19.49,19.549,311701,0
2011-04-21,19.622,19.622,19.471,19.537,352277,0
2011-04-25,19.501,19.563,19.44,19.51,161734,0
2011-04-26,19.528,19.642,19.459,19.581,241795,0
2011-04-27,19.554,19.707,19.554,19.686,200384,0
2011-04-28,19.633,19.797,19.633,19.758,254501,0
2011-04-29,19.746,19.86,19.69,19.786,450292,0
2011-05-02,19.758,19.84,19.563,19.617,365729,0
2011-05-03,19.605,19.724,19.461,19.7,364819,0
2011-05-04,19.765,19.893,19.618,19.766,407651,0
2011-05-05,19.777,19.893,19.574,19.616,233838,0
2011-05-06,19.818,19.878,19.651,19.738,249962,0
2011-05-09,19.713,19.893,19.633,19.893,137424,0
2011-05-10,19.859,20.037,19.833,20.032,180233,0
2011-05-11,19.965,20.037,19.766,19.871,177504,0
2011-05-12,19.793,20.174,19.793,20.164,155724,0
2011-05-13,20.196,20.231,19.899,19.921,128004,0
2011-05-16,19.882,20.036,19.816,19.859,239299,0
2011-05-17,19.799,19.978,19.796,19.934,227670,0
2011-05-18,19.93,20.066,19.855,20.056,177179,0
2011-05-19,20.05,20.185,19.924,20.131,187495,0
2011-05-20,20.097,20.29,20.091,20.206,218517,0
2011-05-23,20.011,20.192,19.995,20.009,173338,0
2011-05-24,20.011,20.029,19.769,19.781,204289,0
2011-05-25,19.728,19.84,19.629,19.833,249801,0
2011-05-26,19.81,20.009,19.697,19.995,142524,0
2011-05-27,20.038,20.134,19.998,20.071,88473,0
2011-05-31,20.189,20.307,20.077,20.227,481244,0
2011-06-01,20.206,20.238,19.761,19.764,290890,0
2011-06-02,19.791,19.851,19.724,19.829,95734,0
2011-06-03,19.644,19.74,19.57,19.661,209861,0
2011-06-06,19.612,19.761,19.45,19.693,233286,0
2011-06-07,19.74,19.978,19.724,19.906,269524,0
2011-06-08,19.851,19.978,19.784,19.91,287233,0
2011-06-09,19.93,19.998,19.886,19.998,164451,0
2011-06-10,19.934,19.982,19.686,19.825,313414,0
2011-06-13,19.84,19.972,19.761,19.818,281957,0
2011-06-14,19.917,20.002,19.807,19.965,182755,0
2011-06-15,19.84,20.009,19.807,19.855,208688,0
2011-06-16,19.891,20.172,19.767,20.049,243461,0
2011-06-17,20.176,20.196,20.046,20.056,471047,0
2011-06-20,20.042,20.24,20.011,20.196,240472,0
2011-06-21,20.27,20.315,20.179,20.248,241004,0
2011-06-22,20.189,20.311,20.124,20.152,122932,0
2011-06-23,20.023,20.258,19.893,20.142,161623,0
2011-06-24,20.166,20.261,20.011,20.216,390628,0
2011-06-27,20.185,20.585,20.185,20.488,182533,0
2011-06-28,20.494,20.559,20.448,20.505,178366,0
2011-06-29,20.522,20.645,20.448,20.602,153110,0
2011-06-30,20.618,20.877,20.554,20.787,294765,0
2011-07-01,20.823,20.989,20.797,20.956,295230,0
2011-07-05,20.942,21.119,20.856,21.102,222543,0
2011-07-06,20.952,21.38,20.952,21.292,243978,0
2011-07-07,21.418,21.686,21.299,21.558,428578,0
2011-07-08,21.315,21.441,21.2,21.315,347221,0
2011-07-11,21.126,21.26,21.105,21.158,233183,0
2011-07-12,21.084,21.314,21.009,21.119,140783,0
2011-07-13,21.19,21.377,21.099,21.193,216438,0
2011-07-14,21.224,21.242,20.946,21.022,232607,0
2011-07-15,21.019,21.088,20.962,21.025,266392,0
2011-07-18,20.962,20.975,20.711,20.823,301829,0
2011-07-19,20.965,20.965,20.709,20.86,246101,0
2011-07-20,20.891,20.891,20.596,20.801,180914,0
2011-07-21,21.236,22.149,21.022,21.987,718976,0
2011-07-22,22.015,22.334,21.955,22.249,338800,0
2011-07-25,22.139,22.26,22.022,22.039,331603,0
2011-07-26,22.081,22.18,21.969,22.049,170727,0
2011-07-27,22.022,22.022,21.588,21.612,230770,0
2011-07-28,21.653,21.839,21.502,21.526,164121,0
2011-07-29,21.406,21.416,21.087,21.202,392693,0
2011-08-01,21.349,21.414,20.836,21.022,374066,0
2011-08-02,20.982,21.194,20.694,20.729,233152,0
2011-08-03,20.715,20.78,20.344,20.739,235791,0
2011-08-04,20.55,20.729,20.092,20.096,419974,0
2011-08-05,20.248,20.29,19.679,20.088,514953,0
2011-08-08,19.703,20.32,18.967,18.967,716394,0
2011-08-09,19.285,20.248,18.816,20.199,832567,0
2011-08-10,19.752,20.304,19.503,19.533,509607,0
2011-08-11,19.605,21.065,19.472,20.877,508076,0
2011-08-12,21.103,21.15,20.354,20.446,254139,0
2011-08-15,20.514,20.801,20.384,20.797,223465,0
2011-08-16,20.631,20.709,20.337,20.566,206465,0
2011-08-17,20.592,20.773,20.485,20.622,93518,0
2011-08-18,20.227,20.522,19.728,19.906,420367,0
2011-08-19,19.557,20.162,19.557,19.732,281022,0
2011-08-22,20.059,20.077,19.538,19.672,260236,0
2011-08-23,19.721,20.227,19.57,20.227,285013,0
2011-08-24,20.179,20.694,20.179,20.572,375520,0
2011-08-25,20.677,20.754,20.046,20.254,494853,0
2011-08-26,20.169,20.27,19.805,20.196,222604,0
2011-08-29,20.509,21.22,20.496,21.139,229169,0
2011-08-30,20.962,21.289,20.75,21.139,245185,0
2011-08-31,21.24,21.491,21.19,21.326,436075,0
2011-09-01,21.315,21.565,21.159,21.178,388239,0
2011-09-02,20.697,21.062,20.422,20.444,222531,0
2011-09-06,20.149,20.691,19.951,20.493,327632,0
2011-09-07,20.856,21.555,20.691,21.535,548840,0
2011-09-08,21.465,21.658,21.227,21.334,279330,0
2011-09-09,20.946,21.142,20.601,20.694,289181,0
2011-09-12,20.55,20.826,20.378,20.737,197809,0
2011-09-13,20.836,21.358,20.757,21.207,332014,0
2011-09-14,21.321,21.674,21.13,21.469,409990,0
2011-09-15,21.635,21.635,21.305,21.588,152587,0
2011-09-16,21.721,21.757,21.469,21.549,288273,0
2011-09-19,21.248,21.372,21.014,21.1,207324,0
2011-09-20,21.185,21.708,21.106,21.382,428934,0
2011-09-21,21.369,21.701,20.81,20.829,343471,0
2011-09-22,20.284,20.784,20.244,20.493,397764,0
2011-09-23,20.431,20.63,20.358,20.558,181447,0
2011-09-26,20.672,20.868,20.337,20.82,166939,0
2011-09-27,21.181,21.404,20.986,21.123,246642,0
2011-09-28,21.163,21.216,20.561,20.564,189040,0
2011-09-29,20.914,21.238,20.641,21.231,232761,0
2011-09-30,20.906,21.795,20.906,21.451,425307,0
2011-10-03,21.437,21.804,20.746,20.75,373167,0
2011-10-04,20.581,22.038,20.581,21.975,474927,0
2011-10-05,21.949,22.483,21.685,22.436,466418,0
2011-10-06,22.342,22.844,22.342,22.821,555909,0
2011-10-07,22.908,23.035,22.443,22.531,537008,0
2011-10-10,22.814,22.965,22.528,22.901,449878,0
2011-10-11,22.697,23.026,22.683,22.808,284983,0
2011-10-12,22.969,23.375,22.759,23.155,306368,0
2011-10-13,23.02,23.267,22.881,23.106,165766,0
2011-10-14,23.391,23.52,23.104,23.489,353467,0
2011-10-17,23.269,23.448,22.804,22.868,320121,0
2011-10-18,23.056,23.862,22.997,23.673,319084,0
2011-10-19,24.04,24.04,23.196,23.319,667366,0
2011-10-20,23.311,23.543,23.114,23.534,331399,0
2011-10-21,23.846,23.955,23.489,23.722,595192,0
2011-10-24,23.722,23.843,23.643,23.82,482478,0
2011-10-25,23.69,23.69,23.172,23.214,285252,0
2011-10-26,23.603,23.646,23.236,23.38,391922,0
2011-10-27,24.046,24.245,23.61,24.097,649745,0
2011-10-28,23.952,24.113,23.822,23.948,298281,0
2011-10-31,23.651,24.069,23.492,23.734,229403,0
2011-11-01,23.094,23.51,22.744,22.803,355167,0
2011-11-02,23.078,23.636,23.078,23.482,346420,0
2011-11-03,23.664,24.177,23.411,24.062,265229,0
2011-11-04,23.884,24.005,23.679,23.861,138487,0
2011-11-07,23.773,24.005,23.473,23.975,121748,0
2011-11-08,24.1,24.217,23.972,24.159,242155,0
2011-11-09,23.732,24.096,23.55,23.55,306995,0
2011-11-10,23.789,23.841,23.432,23.624,138418,0
2011-11-11,23.841,24.146,23.826,24.059,183747,0
2011-11-14,23.979,24.265,23.857,24.005,211766,0
2011-11-15,23.913,24.42,23.849,24.279,186782,0
2011-11-16,24.131,24.372,23.82,24.001,287320,0
2011-11-17,23.984,24.122,23.694,23.815,206056,0
2011-11-18,24.253,24.461,24.13,24.266,677021,0
2011-11-21,23.99,24.212,23.686,23.695,387336,0
2011-11-22,23.683,24.311,23.683,24.209,507949,0
2011-11-23,24.08,24.346,24.046,24.223,754668,0
2011-11-25,24.282,24.614,24.282,24.376,203397,0
2011-11-28,24.954,25.122,24.491,24.707,375741,0
2011-11-29,24.769,24.951,24.52,24.81,215433,0
2011-11-30,25.647,25.83,25.286,25.803,565546,0
2011-12-01,25.695,25.721,24.843,24.862,348660,0
2011-12-02,25.105,25.291,24.91,24.962,258431,0
2011-12-05,25.246,25.341,24.936,25.044,262002,0
2011-12-06,25.056,25.445,25.035,25.32,205893,0
2011-12-07,25.017,25.394,24.903,25.287,293448,0
2011-12-08,25.164,25.542,25.154,25.231,291359,0
2011-12-09,25.313,25.747,25.164,25.657,267971,0
2011-12-12,25.406,25.937,25.302,25.895,419436,0
2011-12-13,26.08,26.265,25.75,25.861,409437,0
2011-12-14,25.721,26.092,25.568,25.822,333197,0
2011-12-15,26.13,26.395,25.945,26.328,289729,0
2011-12-16,26.429,26.524,25.692,25.747,1063822,0
2011-12-19,25.818,26.073,25.478,25.482,345218,0
2011-12-20,25.976,26.832,25.867,26.773,630766,0
2011-12-21,26.76,26.892,26.579,26.79,510387,0
2011-12-22,26.79,27.103,26.787,26.814,243292,0
2011-12-23,26.915,26.965,26.768,26.82,131856,0
2011-12-27,26.716,27.107,26.716,26.999,208878,0
2011-12-28,27.015,27.033,26.64,26.691,197301,0
2011-12-29,26.776,26.954,26.776,26.888,132793,0
2011-12-30,26.872,26.942,26.527,26.527,184489,0
2012-01-03,27.077,27.111,26.598,26.695,371160,0
2012-01-04,26.658,26.727,26.144,26.342,455882,0
2012-01-05,26.251,26.838,26.009,26.79,296839,0
2012-01-06,26.863,27.033,26.622,26.814,248298,0
2012-01-09,26.947,27.116,26.742,27.033,349891,0
2012-01-10,27.318,27.318,26.881,26.927,270402,0
2012-01-11,26.927,27.033,26.823,26.924,201157,0
2012-01-12,27.067,27.067,26.823,26.943,152358,0
2012-01-13,26.687,26.877,26.591,26.814,156360,0
2012-01-17,27.056,27.086,26.797,26.94,419808,0
2012-01-18,26.814,26.835,26.395,26.543,285984,0
2012-01-19,26.709,26.709,26.395,26.676,618996,0
2012-01-20,26.666,27.132,26.626,27.103,162579,0
2012-01-23,27.14,27.151,26.802,26.951,150711,0
2012-01-24,26.888,27.044,26.622,26.927,222516,0
2012-01-25,26.983,27.148,26.683,26.86,271940,0
2012-01-26,27.151,27.151,26.232,26.31,389108,0
2012-01-27,26.313,26.365,25.681,25.852,433960,0
2012-01-30,25.714,26.247,25.714,26.154,289854,0
2012-01-31,26.285,26.322,25.911,25.965,352088,0
2012-02-01,25.98,26.487,25.972,26.437,413039,0
2012-02-02,26.51,26.539,26.346,26.422,200942,0
2012-02-03,26.577,26.682,26.482,26.534,440725,0
2012-02-06,26.521,26.662,26.362,26.454,147888,0
2012-02-07,26.445,26.672,26.339,26.542,172114,0
2012-02-08,26.643,26.655,26.248,26.299,180863,0
2012-02-09,26.413,26.531,26.218,26.43,149861,0
2012-02-10,26.293,26.304,26.1,26.154,96045,0
2012-02-13,26.393,26.45,26.161,26.376,133481,0
2012-02-14,26.354,26.354,25.765,25.921,175508,0
2012-02-15,26.085,26.085,25.492,25.709,271066,0
2012-02-16,25.769,26.058,25.699,26.043,201136,0
2012-02-17,26.15,26.409,26.104,26.15,174473,0
2012-02-21,26.15,26.182,25.889,26.05,192976,0
2012-02-22,26.069,26.122,25.749,25.749,136798,0
2012-02-23,25.821,25.903,25.643,25.889,294605,0
2012-02-24,25.961,26.096,25.894,26.038,204808,0
2012-02-27,25.892,26.15,25.521,26.05,183341,0
2012-02-28,26.054,26.1,25.745,25.768,235973,0
2012-02-29,25.861,26.052,25.617,25.617,274508,0
2012-03-01,25.761,25.791,25.475,25.484,371607,0
2012-03-02,25.517,25.58,25.158,25.244,510080,0
2012-03-05,25.262,25.502,25.119,25.465,240038,0
2012-03-06,25.331,25.547,25.244,25.244,224563,0
2012-03-07,25.317,25.373,25.189,25.28,137700,0
2012-03-08,25.41,25.41,25.094,25.35,180256,0
2012-03-09,25.42,26.199,25.373,25.903,368862,0
2012-03-12,25.987,26.154,25.852,26.114,309150,0
2012-03-13,26.31,26.329,26.092,26.329,421962,0
2012-03-14,26.351,26.366,26.004,26.021,153137,0
2012-03-15,26.111,26.111,25.753,25.892,191006,0
2012-03-16,25.892,25.892,25.517,25.527,391405,0
2012-03-19,25.539,25.97,25.517,25.867,134699,0
2012-03-20,25.779,25.97,25.666,25.825,126804,0
2012-03-21,25.931,25.99,25.745,25.798,164255,0
2012-03-22,25.643,25.721,25.487,25.603,115252,0
2012-03-23,25.618,25.906,25.436,25.894,113006,0
2012-03-26,26.133,26.456,25.965,26.456,188603,0
2012-03-27,26.497,26.497,26.31,26.383,161232,0
2012-03-28,26.318,26.643,26.31,26.57,261411,0
2012-03-29,26.442,26.485,26.114,26.43,196847,0
2012-03-30,26.621,26.621,26.182,26.192,168884,0
2012-04-02,26.24,26.468,26.193,26.452,238406,0
2012-04-03,26.439,26.478,26.314,26.434,176115,0
2012-04-04,26.229,26.344,26.058,26.21,258881,0
2012-04-05,26.001,26.304,26.001,26.207,146410,0
2012-04-09,25.863,25.924,25.764,25.783,174139,0
2012-04-10,25.779,25.779,25.31,25.429,370000,0
2012-04-11,25.469,25.577,25.41,25.557,281556,0
2012-04-12,25.662,25.84,25.58,25.739,435124,0
2012-04-13,25.622,25.734,25.432,25.432,229869,0
2012-04-16,25.587,25.764,25.535,25.68,353347,0
2012-04-17,25.761,26.006,25.693,25.761,423481,0
2012-04-18,25.557,25.673,25.443,25.58,570074,0
2012-04-19,25.393,25.403,24.665,24.906,745581,0
2012-04-20,25.143,25.169,24.763,24.845,993353,0
2012-04-23,24.683,25.027,24.574,24.924,805333,0
2012-04-24,24.867,25.101,24.867,24.997,414531,0
2012-04-25,25.21,25.313,25.143,25.214,297914,0
2012-04-26,25.206,25.373,25.027,25.291,239238,0
2012-04-27,25.41,25.443,25.027,25.313,485879,0
2012-04-30,25.359,25.38,25.106,25.186,205009,0
2012-05-01,25.271,25.392,25.13,25.149,277691,0
2012-05-02,25.03,25.249,24.935,25.228,210908,0
2012-05-03,25.204,25.301,25.057,25.119,204190,0
2012-05-04,25.065,25.097,24.885,24.909,181276,0
2012-05-07,24.839,25.065,24.812,25.043,128888,0
2012-05-08,24.962,25.346,24.962,25.191,546608,0
2012-05-09,24.984,25.156,24.85,24.906,337521,0
2012-05-10,25.013,25.542,25.013,25.416,280555,0
2012-05-11,24.889,25.495,24.83,25.448,243297,0
2012-05-14,25.302,25.424,24.994,25.024,206559,0
2012-05-15,24.975,25.331,24.885,25.21,108421,0
2012-05-16,25.324,25.361,25.047,25.119,151281,0
2012-05-17,25.101,25.11,24.864,24.894,272668,0
2012-05-18,24.864,24.932,24.514,24.57,233210,0
2012-05-21,24.696,24.987,24.518,24.672,320441,0
2012-05-22,24.646,24.842,24.616,24.747,185238,0
2012-05-23,24.614,24.99,24.614,24.929,269247,0
2012-05-24,25.031,25.082,24.752,24.987,118562,0
2012-05-25,25.07,25.07,24.874,24.898,118917,0
2012-05-29,25.091,25.091,24.649,24.737,125925,0
2012-05-30,24.628,24.649,24.426,24.426,141907,0
2012-05-31,24.448,24.682,24.322,24.479,125445,0
2012-06-01,24.13,24.407,23.987,24.105,171423,0
2012-06-04,24.25,24.815,24.25,24.377,186671,0
2012-06-05,24.072,24.44,24.072,24.422,172929,0
2012-06-06,24.422,25.028,24.415,25.013,124355,0
2012-06-07,25.294,25.329,24.99,25.005,160692,0
2012-06-08,24.95,25.23,24.734,25.04,123734,0
2012-06-11,25.294,25.531,25.013,25.044,267044,0
2012-06-12,25.119,25.337,24.792,25.061,217751,0
2012-06-13,25.061,25.237,24.664,24.755,212917,0
2012-06-14,24.747,25.106,24.707,24.994,183217,0
2012-06-15,25.024,25.108,24.854,24.943,285369,0
2012-06-18,24.826,24.929,24.726,24.819,194473,0
2012-06-19,24.892,25.2,24.676,25.005,254330,0
2012-06-20,25.091,25.091,24.744,24.932,195745,0
2012-06-21,24.947,25.082,24.554,24.631,792789,0
2012-06-22,24.685,24.879,24.518,24.585,1216042,0
2012-06-25,24.326,24.426,24.034,24.172,178449,0
2012-06-26,24.247,24.399,24.051,24.3,153337,0
2012-06-27,24.29,24.58,24.29,24.531,109931,0
2012-06-28,24.468,24.752,24.271,24.752,168358,0
2012-06-29,25.091,25.178,24.894,25.053,218329,0
2012-07-02,25.145,25.67,25.079,25.67,175211,0
2012-07-03,25.561,25.826,25.505,25.826,72248,0
2012-07-05,25.814,25.89,25.439,25.452,141892,0
2012-07-06,25.226,25.509,25.226,25.483,101693,0
2012-07-09,25.402,25.478,25.316,25.439,149346,0
2012-07-10,25.483,25.636,25.372,25.531,100141,0
2012-07-11,25.531,25.58,25.38,25.505,137854,0
2012-07-12,25.356,25.551,25.267,25.483,114488,0
2012-07-13,25.509,25.739,25.38,25.739,122068,0
2012-07-16,25.717,25.777,25.514,25.61,67782,0
2012-07-17,25.606,25.651,25.267,25.568,196954,0
2012-07-18,25.498,25.953,25.495,25.864,195071,0
2012-07-19,25.844,26.076,24.592,24.616,665658,0
2012-07-20,24.403,24.403,23.139,23.155,599845,0
2012-07-23,22.904,23.437,22.789,23.323,421225,0
2012-07-24,23.316,23.514,22.922,23.471,333527,0
2012-07-25,23.638,24.16,23.493,23.537,447314,0
2012-07-26,23.785,23.87,23.425,23.496,131081,0
2012-07-27,23.563,23.896,23.351,23.735,158439,0
2012-07-30,23.694,23.694,23.468,23.627,126189,0
2012-07-31,23.603,23.723,23.603,23.659,243502,0
2012-08-01,23.663,23.716,23.216,23.235,388968,0
2012-08-02,23.151,23.362,22.846,23.047,444157,0
2012-08-03,23.232,23.527,23.232,23.484,369909,0
2012-08-06,23.537,23.638,23.254,23.284,288432,0
2012-08-07,23.369,23.697,23.323,23.582,232536,0
2012-08-08,23.496,23.613,23.287,23.393,174932,0
2012-08-09,23.351,23.571,23.327,23.345,136112,0
2012-08-10,23.345,23.56,23.314,23.51,133928,0
2012-08-13,23.425,23.519,23.166,23.281,157151,0
2012-08-14,23.463,23.474,22.756,22.809,508768,0
2012-08-15,22.726,23.239,22.726,23.139,152549,0
2012-08-16,23.058,23.355,22.966,23.342,149705,0
2012-08-17,23.251,23.716,23.251,23.656,143093,0
2012-08-20,23.571,23.645,23.459,23.579,98916,0
2012-08-21,23.56,23.847,23.503,23.638,116222,0
2012-08-22,23.514,23.649,23.327,23.34,74428,0
2012-08-23,23.377,23.377,23.135,23.199,85825,0
2012-08-24,23.128,23.552,23.051,23.493,192690,0
2012-08-27,23.534,23.534,23.303,23.358,98981,0
2012-08-28,23.385,23.496,23.287,23.377,184416,0
2012-08-29,23.464,23.591,23.261,23.468,105668,0
2012-08-30,23.381,23.577,23.264,23.369,249927,0
2012-08-31,23.508,23.605,23.19,23.393,171401,0
2012-09-04,23.464,23.879,23.227,23.775,238743,0
2012-09-05,23.891,23.891,23.703,23.756,177650,0
2012-09-06,23.783,23.991,23.61,23.959,168257,0
2012-09-07,24.014,24.057,23.763,23.84,120868,0
2012-09-10,23.875,23.913,23.714,23.829,160286,0
2012-09-11,23.815,24.002,23.714,23.967,265930,0
2012-09-12,23.936,24.113,23.899,24.079,58946,0
2012-09-13,24.141,24.56,24.079,24.474,158895,0
2012-09-14,24.56,24.74,24.327,24.695,163771,0
2012-09-17,24.552,24.624,24.353,24.463,127840,0
2012-09-18,24.371,24.861,24.371,24.834,162662,0
2012-09-19,24.803,24.803,24.393,24.599,120290,0
2012-09-20,24.47,24.892,24.364,24.867,133329,0
2012-09-21,25.11,25.307,24.936,25.15,428703,0
2012-09-24,25.097,25.307,24.892,24.951,132319,0
2012-09-25,24.981,25.188,24.599,24.634,159020,0
2012-09-26,24.63,24.726,24.47,24.658,114937,0
2012-09-27,24.704,24.879,24.477,24.861,179311,0
2012-09-28,24.773,24.777,24.525,24.613,238216,0
2012-10-01,24.645,24.818,24.546,24.714,304909,0
2012-10-02,24.755,25.001,24.605,24.991,164874,0
2012-10-03,24.991,25.505,24.991,25.418,249607,0
2012-10-04,25.456,25.944,25.456,25.797,273929,0
2012-10-05,25.827,26.205,25.538,25.576,137736,0
2012-10-08,25.474,25.629,25.355,25.445,53130,0
2012-10-09,25.386,25.386,24.944,24.973,172757,0
2012-10-10,24.954,25.311,24.842,25.106,146962,0
2012-10-11,25.19,25.198,25.001,25.117,116260,0
2012-10-12,25.044,25.391,24.994,25.129,94684,0
2012-10-15,25.121,25.269,24.981,25.113,94237,0
2012-10-16,25.131,25.401,25.117,25.258,85715,0
2012-10-17,25.228,25.603,25.19,25.576,209454,0
2012-10-18,25.831,26.547,25.651,26.187,300296,0
2012-10-19,26.036,26.273,25.658,25.873,239669,0
2012-10-22,25.755,25.933,25.666,25.842,133570,0
2012-10-23,25.713,25.793,25.386,25.637,91903,0
2012-10-24,25.774,25.774,25.527,25.687,97343,0
2012-10-25,25.815,25.846,25.603,25.718,127236,0
2012-10-26,25.691,25.691,25.214,25.415,101353,0
2012-10-31,25.347,25.347,24.936,25.172,122174,0
2012-11-01,25.361,25.361,24.714,25.044,157855,0
2012-11-02,25.049,25.049,24.156,24.726,268411,0
2012-11-05,24.658,24.812,24.401,24.71,177384,0
2012-11-06,24.782,25.34,24.782,25.172,151792,0
2012-11-07,24.898,24.898,24.525,24.744,180779,0
2012-11-08,24.7,25.214,24.7,24.845,177911,0
2012-11-09,24.7,24.907,24.619,24.755,73528,0
2012-11-12,24.74,24.834,24.564,24.704,67547,0
2012-11-13,24.542,24.856,24.512,24.663,142554,0
2012-11-14,24.637,24.759,24.305,24.361,144456,0
2012-11-15,24.409,24.807,24.334,24.73,324202,0
2012-11-16,24.675,24.902,24.412,24.556,321771,0
2012-11-19,24.755,24.879,24.512,24.879,308161,0
2012-11-20,24.85,25.142,24.744,25.142,268076,0
2012-11-21,25.142,25.591,25.131,25.572,196787,0
2012-11-23,25.677,25.936,25.442,25.651,106247,0
2012-11-26,25.625,26.253,25.622,26.128,311253,0
2012-11-27,26.039,26.201,25.838,25.972,351134,0
2012-11-28,25.953,26.256,25.571,26.082,310151,0
2012-11-29,26.155,26.346,25.964,26.061,210557,0
2012-11-30,26.147,26.147,25.519,25.736,325932,0
2012-12-03,25.798,25.798,25.288,25.542,203432,0
2012-12-04,25.482,25.666,25.227,25.461,287213,0
2012-12-05,25.473,25.839,25.379,25.685,161718,0
2012-12-06,25.616,25.782,25.482,25.608,84568,0
2012-12-07,25.741,25.749,25.491,25.657,91513,0
2012-12-10,25.749,25.913,25.563,25.728,113385,0
2012-12-11,25.806,25.865,25.64,25.843,232270,0
2012-12-12,25.88,25.999,25.66,25.704,324811,0
2012-12-13,25.761,26.021,25.364,25.649,114017,0
2012-12-14,25.547,25.802,25.316,25.391,120895,0
2012-12-17,25.491,25.877,25.394,25.877,141439,0
2012-12-18,25.839,25.957,25.687,25.856,119526,0
2012-12-19,25.798,25.946,25.653,25.769,222639,0
2012-12-20,25.681,25.919,25.587,25.848,399819,0
2012-12-21,25.782,26.131,25.749,25.848,920710,0
2012-12-24,25.717,25.946,25.466,25.778,149724,0
2012-12-26,25.741,25.785,25.364,25.611,154460,0
2012-12-27,25.552,25.605,25.231,25.519,144497,0
2012-12-28,25.41,25.7,25.36,25.477,100257,0
2012-12-31,25.466,25.88,25.466,25.827,156520,0
2013-01-02,26.021,26.421,26.021,26.389,326124,0
2013-01-03,26.369,26.385,26.086,26.171,195683,0
2013-01-04,26.178,26.501,26.131,26.418,120956,0
2013-01-07,26.281,26.289,26.003,26.05,85422,0
2013-01-08,26.011,26.128,25.778,25.917,172965,0
2013-01-09,25.895,26.107,25.895,26.058,148860,0
2013-01-10,26.07,26.167,25.865,26.14,111661,0
2013-01-11,26.189,26.189,25.778,25.964,171596,0
2013-01-14,25.972,26.728,25.9,26.673,300982,0
2013-01-15,26.55,27.068,26.55,26.927,193435,0
2013-01-16,26.893,27.065,26.835,26.86,187568,0
2013-01-17,26.956,27.149,26.917,26.96,123672,0
2013-01-18,26.888,27.145,26.869,27.084,198761,0
2013-01-22,27.132,27.486,27.126,27.436,125451,0
2013-01-23,27.405,27.568,27.209,27.474,186022,0
2013-01-24,27.719,27.956,27.424,27.68,307996,0
2013-01-25,27.68,27.686,26.965,27.039,233648,0
2013-01-28,27.084,27.319,26.999,27.224,188426,0
2013-01-29,27.239,27.575,27.145,27.468,155871,0
2013-01-30,27.393,27.52,27.164,27.439,217330,0
2013-01-31,27.381,27.664,27.381,27.563,306991,0
2013-02-01,27.675,27.935,27.584,27.751,193106,0
2013-02-04,27.563,27.575,27.126,27.155,311123,0
2013-02-05,27.235,27.464,27.168,27.405,175801,0
2013-02-06,27.247,27.563,27.168,27.536,230400,0
2013-02-07,27.584,27.584,27.224,27.439,239730,0
2013-02-08,27.386,27.78,27.352,27.649,247313,0
2013-02-11,27.632,27.756,27.495,27.6,359498,0
2013-02-12,27.539,27.798,27.52,27.716,107522,0
2013-02-13,27.68,27.83,27.6,27.734,106428,0
2013-02-14,27.6,27.784,27.6,27.625,96151,0
2013-02-15,27.659,27.761,27.448,27.668,192080,0
2013-02-19,27.628,27.827,27.603,27.823,220856,0
2013-02-20,27.751,27.909,27.542,27.542,142810,0
2013-02-21,27.483,27.784,27.483,27.719,86283,0
2013-02-22,27.812,28.158,27.709,28.023,146178,0
2013-02-25,28.05,28.11,27.316,27.336,162614,0
2013-02-26,27.484,27.688,27.159,27.469,157298,0
2013-02-27,27.449,27.813,27.398,27.601,205828,0
2013-02-28,27.646,27.878,27.617,27.666,245748,0
2013-03-01,27.508,27.822,27.27,27.682,146856,0
2013-03-04,27.551,27.853,27.34,27.513,284296,0
2013-03-05,27.559,28.042,27.556,27.942,461145,0
2013-03-06,28.03,28.086,27.792,27.967,147797,0
2013-03-07,27.934,28.054,27.809,28.022,93885,0
2013-03-08,28.091,28.3,27.988,28.174,190149,0
2013-03-11,28.057,28.3,27.991,28.215,101684,0
2013-03-12,28.118,28.246,28.025,28.077,70338,0
2013-03-13,28.077,28.186,28.049,28.118,99181,0
2013-03-14,28.158,28.491,28.118,28.483,165062,0
2013-03-15,28.584,28.768,28.416,28.717,227423,0
2013-03-18,28.471,28.796,28.432,28.672,94090,0
2013-03-19,28.656,28.878,28.612,28.676,111990,0
2013-03-20,28.869,29.134,28.747,28.976,78480,0
2013-03-21,28.821,29.033,28.319,28.53,213794,0
2013-03-22,28.499,28.757,28.403,28.597,174317,0
2013-03-25,28.712,28.862,28.491,28.653,107321,0
2013-03-26,28.684,28.775,28.439,28.717,111811,0
2013-03-27,28.653,28.724,28.444,28.569,138645,0
2013-03-28,28.625,29.022,28.427,28.833,366622,0
2013-04-01,28.812,29.279,28.597,29.184,228594,0
2013-04-02,29.296,29.462,29.157,29.393,172129,0
2013-04-03,29.393,29.519,29.141,29.251,188910,0
2013-04-04,29.348,29.475,29.146,29.457,120970,0
2013-04-05,29.075,29.383,29.075,29.311,101106,0
2013-04-08,29.311,29.502,29.165,29.462,96546,0
2013-04-09,29.442,29.576,29.286,29.328,111968,0
2013-04-10,29.319,29.572,29.286,29.551,125379,0
2013-04-11,29.617,29.868,29.519,29.652,126948,0
2013-04-12,29.495,29.73,29.383,29.703,147848,0
2013-04-15,29.652,29.652,29.114,29.201,256530,0
2013-04-16,29.457,29.486,29.028,29.242,171280,0
2013-04-17,29.15,29.352,28.913,29.066,164259,0
2013-04-18,29.042,29.255,28.025,28.25,412169,0
2013-04-19,28.169,28.255,27.975,28.255,147366,0
2013-04-22,28.311,28.311,27.734,28.054,136177,0
2013-04-23,28.15,28.471,28.091,28.408,161313,0
2013-04-24,28.416,28.491,28.207,28.456,335133,0
2013-04-25,28.54,28.608,28.383,28.488,128501,0
2013-04-26,28.488,28.548,28.436,28.464,252169,0
2013-04-29,28.388,28.701,28.388,28.664,67426,0
2013-04-30,28.569,28.833,28.569,28.833,104751,0
2013-05-01,28.708,28.862,28.612,28.712,514398,0
2013-05-02,28.792,28.901,28.72,28.83,145160,0
2013-05-03,29.101,29.438,29.095,29.319,123814,0
2013-05-06,29.262,29.543,29.181,29.486,99951,0
2013-05-07,29.486,29.88,29.486,29.819,88455,0
2013-05-08,29.755,29.978,29.696,29.916,241527,0
2013-05-09,29.985,30.002,29.752,29.767,248881,0
2013-05-10,29.865,29.941,29.711,29.787,96944,0
2013-05-13,29.723,29.862,29.675,29.804,59907,0
2013-05-14,29.783,29.981,29.696,29.909,175274,0
2013-05-15,29.909,30.045,29.792,29.97,97156,0
2013-05-16,29.889,30.036,29.783,29.844,97343,0
2013-05-17,30.024,30.024,29.848,29.92,317037,0
2013-05-20,29.857,29.998,29.81,29.931,105507,0
2013-05-21,29.889,29.944,29.696,29.814,163562,0
2013-05-22,29.804,30.002,29.319,29.502,107269,0
2013-05-23,29.356,29.995,29.319,29.978,270580,0
2013-05-24,29.871,30.345,29.734,30.287,188219,0
2013-05-28,30.502,30.803,30.226,30.339,308873,0
2013-05-29,30.275,30.486,30.02,30.275,161819,0
2013-05-30,30.359,30.498,30.279,30.417,84695,0
2013-05-31,30.284,30.635,30.147,30.266,220543,0
2013-06-03,30.371,30.704,30.156,30.616,556414,0
2013-06-04,30.561,30.633,29.971,30.23,129974,0
2013-06-05,30.118,30.216,29.76,29.789,107908,0
2013-06-06,29.708,30.266,29.585,30.261,135195,0
2013-06-07,30.357,30.675,30.266,30.549,126121,0
2013-06-10,30.52,30.753,30.469,30.734,75394,0
2013-06-11,30.434,30.672,30.23,30.299,72854,0
2013-06-12,30.371,30.633,29.983,30.127,96493,0
2013-06-13,30.091,30.695,30.027,30.637,137820,0
2013-06-14,30.637,30.652,30.038,30.236,113387,0
2013-06-17,30.434,30.699,30.283,30.584,89538,0
2013-06-18,30.498,30.732,30.498,30.629,123462,0
2013-06-19,30.54,30.575,30.016,30.043,133022,0
2013-06-20,29.769,30.048,29.559,29.732,151942,0
2013-06-21,29.838,29.998,29.475,29.971,308317,0
2013-06-24,29.789,30.208,29.556,29.993,143546,0
2013-06-25,30.295,30.295,29.801,30.175,179030,0
2013-06-26,30.375,30.375,29.946,29.998,107378,0
2013-06-27,30.123,30.575,30.016,30.478,107539,0
2013-06-28,30.393,30.801,30.25,30.801,369366,0
2013-07-01,30.801,31.337,30.668,31.337,457144,0
2013-07-02,31.241,31.393,31.079,31.333,148945,0
2013-07-03,31.258,31.36,31.072,31.253,109357,0
2013-07-05,31.539,31.897,31.341,31.854,104698,0
2013-07-08,31.854,32.131,31.814,31.99,107178,0
2013-07-09,32.058,32.243,31.854,32.224,117696,0
2013-07-10,32.243,32.83,32.149,32.785,614679,0
2013-07-11,32.983,33.253,32.655,33.199,126086,0
2013-07-12,33.285,33.727,33.158,33.478,147427,0
2013-07-15,33.584,33.603,33.278,33.59,96058,0
2013-07-16,33.599,33.885,33.547,33.797,119400,0
2013-07-17,33.944,34.179,33.309,33.473,213924,0
2013-07-18,33.358,34.454,33.358,34.414,201809,0
2013-07-19,34.467,34.827,34.179,34.577,277697,0
2013-07-22,34.438,34.438,34.011,34.34,298581,0
2013-07-23,34.345,34.345,33.809,33.905,156313,0
2013-07-24,34.081,34.111,33.719,33.865,99793,0
2013-07-25,33.862,34.261,33.714,34.059,135465,0
2013-07-26,33.813,34.059,33.288,33.869,110751,0
2013-07-29,33.901,33.901,33.45,33.606,102122,0
2013-07-30,33.777,33.792,33.104,33.311,228517,0
2013-07-31,33.461,33.571,33.239,33.273,124688,0
2013-08-01,33.389,33.898,33.227,33.675,207974,0
2013-08-02,33.667,33.898,33.414,33.767,132619,0
2013-08-05,33.767,33.767,33.506,33.631,120405,0
2013-08-06,33.429,33.611,32.974,33.171,150852,0
2013-08-07,33.199,33.26,32.849,32.966,93839,0
2013-08-08,32.881,33.14,32.794,32.942,111132,0
2013-08-09,32.978,33.14,32.695,32.807,104825,0
2013-08-12,32.652,33.14,32.652,33.038,103464,0
2013-08-13,32.933,33.154,32.714,33.087,67309,0
2013-08-14,33.1,33.256,32.83,33.034,76594,0
2013-08-15,32.663,32.962,32.363,32.444,106323,0
2013-08-16,32.288,32.719,32.288,32.438,106695,0
2013-08-19,32.499,32.544,32.251,32.276,67339,0
2013-08-20,32.397,32.719,32.247,32.659,72605,0
2013-08-21,32.511,32.752,32.333,32.438,54247,0
2013-08-22,32.495,33.006,32.41,32.962,53367,0
2013-08-23,32.925,32.967,32.635,32.913,108249,0
2013-08-26,32.865,32.974,32.452,32.495,129613,0
2013-08-27,32.293,32.611,31.89,32.002,95779,0
2013-08-28,32.072,32.37,31.901,32.068,114896,0
2013-08-29,32.116,32.455,31.894,32.274,83072,0
2013-08-30,32.253,32.31,31.456,31.611,134378,0
2013-09-03,32.039,32.299,31.756,32.034,110265,0
2013-09-04,32.079,32.26,31.768,31.938,84109,0
2013-09-05,31.941,32.152,31.719,31.894,67711,0
2013-09-06,31.944,32.168,31.461,31.906,68187,0
2013-09-09,32.039,32.37,31.756,32.356,58876,0
2013-09-10,32.44,32.701,32.282,32.698,66883,0
2013-09-11,32.701,33.064,32.525,32.784,59045,0
2013-09-12,32.691,33.023,32.493,32.622,61449,0
2013-09-13,32.801,33.038,32.589,32.734,85337,0
2013-09-16,33.092,33.096,32.777,32.895,116522,0
2013-09-17,32.895,33.027,32.862,32.92,114443,0
2013-09-18,33.003,33.471,32.81,33.348,84369,0
2013-09-19,33.504,33.61,33.303,33.541,90088,0
2013-09-20,33.78,35.053,33.368,34.898,465936,0
2013-09-23,34.878,35.049,34.618,34.682,187253,0
2013-09-24,34.814,35.219,34.564,35.053,181786,0
2013-09-25,35.198,35.198,34.757,34.835,109359,0
2013-09-26,34.766,34.96,34.479,34.932,114284,0
2013-09-27,34.66,35.074,34.327,35.03,54507,0
2013-09-30,34.843,35.403,34.544,35.39,124864,0
2013-10-01,35.282,35.795,35.074,35.484,121251,0
2013-10-02,35.339,35.626,34.964,35.136,132962,0
2013-10-03,34.977,35.034,34.072,34.355,179752,0
2013-10-04,34.262,34.734,34.05,34.491,725296,0
2013-10-07,34.359,34.664,34.112,34.443,124082,0
2013-10-08,34.536,34.719,34.283,34.302,127808,0
2013-10-09,34.495,34.936,34.136,34.643,180636,0
2013-10-10,35.03,36.293,34.54,36.211,315855,0
2013-10-11,36.015,36.683,35.903,36.662,165725,0
2013-10-14,36.609,37.173,36.277,36.585,252321,0
2013-10-15,36.589,36.728,35.831,36.133,120931,0
2013-10-16,36.412,36.852,36.14,36.63,113280,0
2013-10-17,36.639,37.81,36.532,37.568,327170,0
2013-10-18,37.954,38.545,37.546,38.537,249402,0
2013-10-21,38.475,38.707,38.285,38.679,190980,0
2013-10-22,38.877,39.185,38.575,39.029,150890,0
2013-10-23,38.941,39.273,38.815,38.856,292595,0
2013-10-24,38.86,39.12,38.74,38.774,169202,0
2013-10-25,38.993,39.111,38.592,38.663,158916,0
2013-10-28,38.799,38.831,38.464,38.82,179547,0
2013-10-29,38.799,38.982,38.533,38.638,186976,0
2013-10-30,38.771,38.771,38.313,38.435,110308,0
2013-10-31,38.341,38.608,38.237,38.249,175639,0
2013-11-01,38.218,38.42,37.913,38.096,172088,0
2013-11-04,38.309,38.391,37.89,38.297,150852,0
2013-11-05,38.099,38.766,37.86,38.52,80521,0
2013-11-06,38.766,38.934,38.569,38.79,136831,0
2013-11-07,38.973,39.068,38.004,38.078,252270,0
2013-11-08,38.049,39.162,38.049,39.111,152551,0
2013-11-11,39.167,39.458,38.877,39.297,410609,0
2013-11-12,39.269,39.269,38.415,38.997,148548,0
2013-11-13,38.844,39.255,38.74,39.227,132555,0
2013-11-14,39.269,39.455,39.091,39.227,63192,0
2013-11-15,39.845,40.042,39.347,40.014,178922,0
2013-11-18,40.246,40.255,39.747,39.963,137614,0
2013-11-19,40.082,40.18,39.766,40.022,162437,0
2013-11-20,40.077,40.275,39.78,40.126,105817,0
2013-11-21,40.281,41.183,40.216,41.13,150494,0
2013-11-22,41.257,41.957,41.135,41.912,164002,0
2013-11-25,42.202,42.56,41.629,41.707,231823,0
2013-11-26,42.111,42.416,41.74,42.228,336417,0
2013-11-27,42.353,42.471,41.875,42.03,173347,0
2013-11-29,42.334,42.706,41.948,42.211,146338,0
2013-12-02,42.211,42.603,41.351,41.423,309482,0
2013-12-03,41.251,41.589,40.916,41.067,150614,0
2013-12-04,40.865,41.295,40.179,40.787,168295,0
2013-12-05,40.732,41.242,40.501,41.196,147371,0
2013-12-06,41.611,42.258,41.308,41.636,164324,0
2013-12-09,41.789,41.908,40.464,40.63,288436,0
2013-12-10,40.71,41.013,39.942,40.082,276933,0
2013-12-11,40.168,40.213,39.057,39.212,202860,0
2013-12-12,39.201,39.393,38.988,39.037,158260,0
2013-12-13,39.256,39.381,38.772,38.788,144030,0
2013-12-16,39.002,39.192,38.741,38.854,196908,0
2013-12-17,38.958,39.217,38.626,39.037,151414,0
2013-12-18,38.978,39.778,38.849,39.749,187503,0
2013-12-19,39.715,39.954,39.368,39.509,149546,0
2013-12-20,39.626,40.312,39.301,40.044,451869,0
2013-12-23,40.341,40.643,40.009,40.168,210192,0
2013-12-24,40.094,40.598,40.094,40.481,95014,0
2013-12-26,40.647,40.908,40.028,40.069,388821,0
2013-12-27,40.032,40.655,39.976,40.543,85903,0
2013-12-30,40.623,40.74,40.337,40.459,100001,0
2013-12-31,40.656,41.063,40.203,40.745,333118,0
2014-01-02,40.749,40.761,39.386,39.59,216904,0
2014-01-03,39.594,40.115,39.36,39.967,292859,0
2014-01-06,40.247,40.247,39.582,39.669,171574,0
2014-01-07,39.903,40.112,39.492,39.648,259375,0
2014-01-08,39.56,39.56,38.675,38.854,194684,0
2014-01-09,39.079,39.086,38.146,38.527,200514,0
2014-01-10,38.631,38.849,38.242,38.835,294087,0
2014-01-13,38.741,38.905,38.25,38.371,237416,0
2014-01-14,38.644,38.988,38.384,38.764,127336,0
2014-01-15,38.688,38.941,38.073,38.283,212645,0
2014-01-16,38.3,38.626,37.33,37.822,217449,0
2014-01-17,37.554,38.333,37.505,37.875,225652,0
2014-01-21,38.175,38.475,37.656,37.797,219868,0
2014-01-22,37.739,37.983,37.474,37.631,173558,0
2014-01-23,37.739,38.048,36.134,36.627,281593,0
2014-01-24,36.543,36.66,35.858,36.065,259748,0
2014-01-27,36.307,36.307,35.431,35.465,195037,0
2014-01-28,35.465,35.772,35.213,35.717,190226,0
2014-01-29,35.279,35.649,35.154,35.313,201433,0
2014-01-30,35.504,36.015,35.22,35.723,164707,0
2014-01-31,35.147,35.381,34.792,34.861,200658,0
2014-02-03,34.704,34.759,33.606,33.832,219171,0
2014-02-04,34.009,34.168,33.564,33.731,304526,0
2014-02-05,33.64,34.099,33.489,33.823,166730,0
2014-02-06,33.832,34.168,33.557,33.8,139639,0
2014-02-07,33.823,34.3,33.823,34.108,147862,0
2014-02-10,33.949,34.277,33.816,34.126,154440,0
2014-02-11,34.126,34.594,34.126,34.437,241243,0
2014-02-12,34.509,34.646,34.2,34.517,197534,0
2014-02-13,34.309,35.086,34.216,35.086,92510,0
2014-02-14,35.086,35.465,34.575,35.421,145698,0
2014-02-18,35.514,35.909,35.431,35.755,121921,0
2014-02-19,35.657,35.959,35.347,35.496,179651,0
2014-02-20,35.522,35.805,35.103,35.514,128879,0
2014-02-21,35.514,35.797,35.33,35.465,159929,0
2014-02-24,35.514,35.813,35.297,35.381,142027,0
2014-02-25,35.413,35.598,34.978,35.163,205113,0
2014-02-26,35.34,35.65,35.077,35.348,134518,0
2014-02-27,35.245,36.111,35.245,36.035,156681,0
2014-02-28,36.111,36.549,35.995,36.238,205217,0
2014-03-03,36.027,36.077,35.447,35.887,89881,0
2014-03-04,36.388,37.457,36.254,37.296,394532,0
2014-03-05,37.313,37.599,37.011,37.223,178368,0
2014-03-06,37.372,37.86,37.231,37.439,186083,0
2014-03-07,37.749,37.758,37.273,37.397,109067,0
2014-03-10,37.423,37.475,37.102,37.231,126382,0
2014-03-11,37.338,37.466,36.684,36.851,117738,0
2014-03-12,36.766,37.256,36.558,37.179,202399,0
2014-03-13,37.389,37.389,36.599,36.776,137039,0
2014-03-14,36.616,37.256,36.591,37.127,115003,0
2014-03-17,37.439,37.775,37.213,37.389,167259,0
2014-03-18,37.496,37.783,37.405,37.709,137753,0
2014-03-19,37.668,37.911,37.256,37.449,110604,0
2014-03-20,37.431,37.816,37.296,37.642,127003,0
2014-03-21,37.766,38.322,37.633,37.919,499852,0
2014-03-24,38.128,38.187,37.676,37.717,161074,0
2014-03-25,38.001,38.096,37.223,37.413,172442,0
2014-03-26,37.693,37.843,37.153,37.264,166151,0
2014-03-27,37.28,37.466,36.709,36.784,113191,0
2014-03-28,36.742,37.296,36.515,36.616,123313,0
2014-03-31,36.684,37.264,36.54,37.171,250177,0
2014-04-01,37.305,37.65,36.766,36.944,165933,0
2014-04-02,37.011,37.33,36.892,37.256,111168,0
2014-04-03,37.389,37.439,37.054,37.204,114667,0
2014-04-04,37.539,37.539,36.491,36.649,224019,0
2014-04-07,36.607,36.607,35.71,35.904,198930,0
2014-04-08,35.944,36.388,35.718,36.18,122925,0
2014-04-09,36.246,36.54,35.816,36.482,112342,0
2014-04-10,36.573,36.752,35.887,35.904,131077,0
2014-04-11,35.515,35.641,35.045,35.457,217812,0
2014-04-14,35.582,36.027,35.498,35.732,138345,0
2014-04-15,35.868,36.002,35.188,35.718,100454,0
2014-04-16,36.035,36.573,35.878,36.388,115691,0
2014-04-17,36.372,36.372,35.129,36.146,299772,0
2014-04-21,36.172,36.692,36.111,36.624,209770,0
2014-04-22,36.766,37.102,36.423,36.834,169641,0
2014-04-23,36.718,36.859,36.482,36.549,116781,0
2014-04-24,36.649,36.7,35.912,36.338,142343,0
2014-04-25,36.279,36.338,35.65,35.834,184729,0
2014-04-28,36.035,36.27,35.34,35.962,196376,0
2014-04-29,36.154,36.515,35.937,36.035,153443,0
2014-04-30,35.816,36.189,35.506,36.18,258330,0
2014-05-01,36.172,36.591,35.726,36.305,255585,0
2014-05-02,36.338,36.818,36.111,36.44,275378,0
2014-05-05,36.216,36.44,35.912,36.261,164905,0
2014-05-06,36.019,36.052,35.617,35.791,202970,0
2014-05-07,35.775,36.466,35.626,36.44,127697,0
2014-05-08,36.381,36.776,36.238,36.406,175610,0
2014-05-09,36.261,37.102,36.129,37.063,145934,0
2014-05-12,37.346,37.758,37.171,37.676,201413,0
2014-05-13,37.591,37.717,37.381,37.397,163457,0
2014-05-14,37.381,37.381,36.388,36.558,183886,0
2014-05-15,36.305,36.388,35.912,36.312,134436,0
2014-05-16,36.287,36.523,35.937,36.482,135644,0
2014-05-19,36.27,36.927,36.27,36.892,84673,0
2014-05-20,36.758,36.81,36.296,36.742,240810,0
2014-05-21,36.884,37.076,36.322,36.776,109357,0
2014-05-22,36.944,37.171,36.758,37.102,91743,0
2014-05-23,37.102,37.573,37.102,37.397,111033,0
2014-05-27,37.658,37.993,37.522,37.8,100916,0
2014-05-28,37.954,38.07,37.624,37.843,134352,0
2014-05-29,37.877,37.954,37.632,37.734,71694,0
2014-05-30,37.758,37.993,37.607,37.624,192180,0
2014-06-02,37.783,37.783,37.253,37.482,218272,0
2014-06-03,37.455,37.791,37.354,37.439,206217,0
2014-06-04,37.396,37.833,37.371,37.624,155067,0
2014-06-05,37.726,38.737,37.59,38.688,165094,0
2014-06-06,38.898,39.268,38.786,38.914,137116,0
2014-06-09,38.838,39.167,38.737,38.812,117629,0
2014-06-10,38.636,38.822,38.441,38.679,77527,0
2014-06-11,38.569,38.761,38.198,38.273,109432,0
2014-06-12,38.104,38.215,37.877,37.962,76086,0
2014-06-13,38.122,38.122,37.749,38.07,120353,0
2014-06-16,37.97,38.383,37.775,37.97,57071,0
2014-06-17,37.816,38.409,37.791,38.323,132589,0
2014-06-18,38.273,38.619,38.113,38.561,71335,0
2014-06-19,38.575,38.662,38.289,38.627,70159,0
2014-06-20,38.753,39.202,38.601,38.948,242535,0
2014-06-23,38.998,39.05,38.518,38.72,74462,0
2014-06-24,38.526,38.872,38.122,38.24,141186,0
2014-06-25,38.018,38.475,37.945,38.4,76346,0
2014-06-26,38.314,38.314,37.807,38.122,68560,0
2014-06-27,37.833,38.535,37.833,38.409,264305,0
2014-06-30,38.289,38.737,37.987,38.619,131813,0
2014-07-01,38.872,39.691,38.778,39.251,137873,0
2014-07-02,39.16,39.362,38.696,38.729,110246,0
2014-07-03,38.872,39.31,38.872,39.233,72984,0
2014-07-07,39.143,39.143,38.804,38.94,90661,0
2014-07-08,38.907,38.948,38.526,38.786,102986,0
2014-07-09,38.829,38.973,38.561,38.729,86663,0
2014-07-10,38.139,38.332,37.807,38.24,107591,0
2014-07-11,38.087,38.323,37.816,38.18,123872,0
2014-07-14,38.492,38.593,38.207,38.561,78382,0
2014-07-15,38.46,38.713,38.224,38.466,121985,0
2014-07-16,38.492,38.704,37.962,38.45,227333,0
2014-07-17,38.122,38.671,37.49,37.657,285210,0
2014-07-18,37.726,38.273,37.455,38.232,224326,0
2014-07-21,37.945,38.45,37.692,38.104,110024,0
2014-07-22,38.122,38.289,37.683,37.877,106828,0
2014-07-23,38.037,38.163,37.717,38.07,85579,0
2014-07-24,37.993,38.24,37.545,37.676,91586,0
2014-07-25,37.311,37.616,37.116,37.244,120295,0
2014-07-28,37.203,37.211,36.797,37.116,136475,0
2014-07-29,37.042,37.439,36.762,36.822,106250,0
2014-07-30,37.024,37.024,36.477,36.628,106534,0
2014-07-31,36.174,36.714,36.003,36.052,187302,0
2014-08-01,36.113,36.552,36.113,36.4,144614,0
2014-08-04,36.477,36.672,36.105,36.603,146559,0
2014-08-05,36.409,36.747,36.273,36.375,87578,0
2014-08-06,36.122,36.637,36.122,36.561,93710,0
2014-08-07,36.586,36.729,36.469,36.535,74027,0
2014-08-08,36.477,37.05,36.384,36.872,79231,0
2014-08-11,37.092,37.545,37.024,37.236,72565,0
2014-08-12,37.042,37.379,36.941,37.185,80557,0
2014-08-13,37.203,37.545,36.984,37.538,68075,0
2014-08-14,37.538,37.937,37.465,37.726,81597,0
2014-08-15,38.129,38.129,37.27,37.676,120167,0
2014-08-18,38.037,38.341,37.816,38.306,97718,0
2014-08-19,38.4,38.426,38.147,38.332,65521,0
2014-08-20,38.139,38.518,37.928,38.357,130550,0
2014-08-21,38.298,38.688,37.937,38.584,95822,0
2014-08-22,38.5,38.619,38.224,38.314,68269,0
2014-08-25,38.4,38.619,38.053,38.332,65320,0
2014-08-26,38.434,38.561,38.139,38.46,93450,0
2014-08-27,38.426,38.544,38.214,38.409,85641,0
2014-08-28,38.264,38.383,38.026,38.051,88140,0
2014-08-29,38.044,38.095,37.56,37.857,249708,0
2014-09-02,38.035,38.288,37.731,38.206,131254,0
2014-09-03,38.272,38.323,37.714,37.755,114128,0
2014-09-04,37.724,37.953,37.264,37.478,84822,0
2014-09-05,37.29,37.781,37.111,37.731,97206,0
2014-09-08,37.603,38.112,37.603,37.857,96022,0
2014-09-09,37.731,37.848,37.248,37.426,115144,0
2014-09-10,37.374,37.68,37.29,37.569,76070,0
2014-09-11,37.452,37.714,37.307,37.587,111964,0
2014-09-12,37.587,37.646,37.248,37.384,87477,0
2014-09-15,37.316,37.628,37.205,37.399,92212,0
2014-09-16,37.399,37.518,37.146,37.349,93616,0
2014-09-17,37.274,37.551,37.087,37.478,121146,0
2014-09-18,37.501,37.689,37.452,37.577,103639,0
2014-09-19,37.724,37.724,36.986,37.172,542998,0
2014-09-22,36.943,37.027,36.74,36.858,127345,0
2014-09-23,36.706,36.952,36.536,36.545,163123,0
2014-09-24,36.503,37.232,36.452,37.146,125182,0
2014-09-25,36.995,37.188,36.629,36.9,179503,0
2014-09-26,36.858,37.366,36.839,37.316,178810,0
2014-09-29,36.995,37.299,36.926,37.146,176276,0
2014-09-30,37.111,37.274,36.655,36.664,199182,0
2014-10-01,36.673,36.9,36.273,36.4,235715,0
2014-10-02,36.315,37.053,36.315,36.9,222832,0
2014-10-03,37.128,37.628,37.128,37.596,134061,0
2014-10-06,37.569,37.797,37.392,37.543,147535,0
2014-10-07,37.18,37.724,37.163,37.384,175250,0
2014-10-08,37.307,38.035,37.29,37.985,133276,0
2014-10-09,37.96,38.085,37.323,37.349,134708,0
2014-10-10,37.102,38.069,37.002,37.706,189677,0
2014-10-13,37.68,38.484,37.501,38.137,210826,0
2014-10-14,38.417,39.11,38.417,38.721,182461,0
2014-10-15,38.069,38.602,37.764,38.426,283952,0
2014-10-16,37.943,38.745,37.646,38.509,235429,0
2014-10-17,39.044,39.044,38.34,38.357,183047,0
2014-10-20,38.306,38.714,37.985,38.697,126691,0
2014-10-21,38.738,39.399,38.738,39.383,112684,0
2014-10-22,39.45,39.933,39.237,39.246,127184,0
2014-10-23,39.391,39.78,39.324,39.442,92202,0
2014-10-24,39.484,40.01,39.407,39.949,127386,0
2014-10-27,39.822,40.068,39.662,40.06,106774,0
2014-10-28,40.186,41,40.085,41,139378,0
2014-10-29,40.938,41.169,40.771,40.983,142899,0
2014-10-30,40.721,41.635,40.721,41.356,118710,0
2014-10-31,42.025,42.175,41.787,41.999,219738,0
2014-11-03,41.964,42.167,41.584,41.72,133347,0
2014-11-04,41.897,42.2,41.574,42.017,91243,0
2014-11-05,42.217,42.472,41.626,41.72,133482,0
2014-11-06,41.838,41.956,41.532,41.762,124322,0
2014-11-07,41.567,42.008,41.423,41.762,130870,0
2014-11-10,41.712,42.135,41.644,41.863,93797,0
2014-11-11,42.034,42.034,41.516,41.618,126421,0
2014-11-12,41.524,41.812,41.432,41.762,154966,0
2014-11-13,41.728,41.821,41.364,41.464,71298,0
2014-11-14,41.61,41.61,41.203,41.373,133730,0
2014-11-17,41.499,41.584,41.262,41.262,116823,0
2014-11-18,41.464,41.931,41.448,41.542,147295,0
2014-11-19,41.635,41.737,40.974,41.39,153387,0
2014-11-20,41.245,41.829,41.245,41.821,113317,0
2014-11-21,42.286,42.322,41.626,41.787,142446,0
2014-11-24,41.863,42.863,41.821,42.803,227223,0
2014-11-25,43.21,43.219,41.465,41.773,263549,0
2014-11-26,41.683,42.17,41.502,42.153,178960,0
2014-11-28,42.408,42.476,41.492,41.511,122259,0
2014-12-01,41.312,41.773,41.141,41.168,148329,0
2014-12-02,41.131,41.601,41.131,41.565,117126,0
2014-12-03,41.528,42.027,41.293,41.89,121191,0
2014-12-04,41.755,41.999,41.583,41.827,115443,0
2014-12-05,41.701,42.271,41.701,42.064,96350,0
2014-12-08,41.981,42.867,41.863,42.215,106181,0
2014-12-09,41.981,42.634,41.692,42.459,141837,0
2014-12-10,42.399,42.523,41.538,41.62,103373,0
2014-12-11,41.711,42.334,41.457,41.538,81712,0
2014-12-12,41.158,41.519,40.661,40.679,119883,0
2014-12-15,40.897,41.078,39.811,40.291,148777,0
2014-12-16,40.2,40.789,40.037,40.3,144783,0
2014-12-17,40.608,41.519,40.065,41.485,186891,0
2014-12-18,41.799,42.082,41.257,42.054,162959,0
2014-12-19,42.036,42.66,41.601,42.523,400938,0
2014-12-22,43.193,43.842,42.568,43.814,328907,0
2014-12-23,44.196,44.602,43.636,44.357,257763,0
2014-12-24,44.295,44.295,43.934,44.177,120112,0
2014-12-26,44.295,44.512,44.141,44.384,81742,0
2014-12-29,44.438,44.99,44.205,44.929,178691,0
2014-12-30,44.73,45.307,44.638,45.226,138392,0
2014-12-31,45.442,45.804,44.612,44.647,270382,0
2015-01-02,44.946,45.245,43.663,43.744,220097,0
2015-01-05,43.58,43.77,43.085,43.227,190446,0
2015-01-06,43.193,43.636,42.55,42.643,187330,0
2015-01-07,42.831,42.877,42.098,42.793,152560,0
2015-01-08,42.993,43.608,42.921,43.489,168087,0
2015-01-09,43.454,43.626,42.606,42.867,165449,0
2015-01-12,42.839,43.111,42.504,43.03,131451,0
2015-01-13,43.309,44.233,43.309,44.177,308239,0
2015-01-14,43.653,44.304,43.173,43.734,114074,0
2015-01-15,43.761,43.824,42.903,43.119,119428,0
2015-01-16,43.056,44.077,43.056,44.033,139987,0
2015-01-20,44.158,44.158,43.165,43.69,108470,0
2015-01-21,43.598,43.851,43.193,43.527,106430,0
2015-01-22,43.997,44.773,43.355,44.702,126928,0
2015-01-23,44.792,44.891,44.233,44.584,78734,0
2015-01-26,44.438,44.764,44.041,44.755,94977,0
2015-01-27,45.09,45.09,43.971,44.431,137971,0
2015-01-28,44.638,44.846,42.957,43.155,198893,0
2015-01-29,43.128,43.7,42.758,43.7,108211,0
2015-01-30,43.247,43.418,42.334,42.399,178002,0
2015-02-02,42.596,44.158,42.145,44.122,235716,0
2015-02-03,43.842,45.063,43.708,44.26,280410,0
2015-02-04,44.007,44.855,44.007,44.367,124273,0
2015-02-05,44.438,45.09,44.403,45,99739,0
2015-02-06,45,45.507,44.594,44.801,152657,0
2015-02-09,44.846,44.855,43.981,44.007,116224,0
2015-02-10,44.241,44.367,43.69,44.233,92218,0
2015-02-11,44.05,44.54,44.033,44.241,55950,0
2015-02-12,44.638,44.638,44.131,44.375,65414,0
2015-02-13,44.367,44.901,44.269,44.801,114840,0
2015-02-17,44.818,44.891,44.241,44.357,102687,0
2015-02-18,44.177,44.566,44.014,44.54,73039,0
2015-02-19,44.52,44.638,44.312,44.52,77334,0
2015-02-20,44.584,44.584,43.645,44.33,157544,0
2015-02-23,44.33,44.33,43.814,44.177,76340,0
2015-02-24,44.186,44.476,43.943,44.251,90311,0
2015-02-25,44.196,44.413,43.877,43.996,103303,0
2015-02-26,43.905,44.439,43.877,44.432,61218,0
2015-02-27,44.26,44.321,43.813,43.896,84208,0
2015-03-02,43.97,44.33,43.524,43.896,124570,0
2015-03-03,43.804,44.076,43.433,43.933,77611,0
2015-03-04,43.868,43.97,43.415,43.896,152570,0
2015-03-05,44.049,44.603,43.643,44.548,169437,0
2015-03-06,44.168,45.101,43.841,44.032,154443,0
2015-03-09,44.131,44.432,43.905,44.177,108034,0
2015-03-10,43.924,43.924,43.215,43.533,123576,0
2015-03-11,43.568,44.803,43.379,44.567,176050,0
2015-03-12,44.904,46.01,44.685,45.926,219044,0
2015-03-13,46.01,46.01,44.82,45.583,132065,0
2015-03-16,45.783,46.842,45.493,46.562,189611,0
2015-03-17,46.4,47.017,46.182,46.934,183327,0
2015-03-18,46.934,47.416,46.445,47.233,220698,0
2015-03-19,47.17,47.416,46.916,47.388,121484,0
2015-03-20,47.678,48.214,47.215,48.14,372055,0
2015-03-23,48.069,48.368,47.788,48.304,200414,0
2015-03-24,48.14,48.359,47.996,48.149,129862,0
2015-03-25,48.114,48.232,47.17,47.243,88633,0
2015-03-26,47.151,47.388,46.925,47.027,81355,0
2015-03-27,46.916,47.161,46.698,46.916,109467,0
2015-03-30,47.178,48.186,47.055,47.959,157200,0
2015-03-31,47.733,48.013,47.425,47.541,150296,0
2015-04-01,47.407,47.633,46.916,47.326,152018,0
2015-04-02,47.252,47.788,47.036,47.17,124459,0
2015-04-06,47.036,47.434,46.916,47.17,135594,0
2015-04-07,47.271,47.524,46.571,46.644,147797,0
2015-04-08,46.625,47.124,46.5,46.827,133278,0
2015-04-09,46.842,46.888,45.991,46.101,192041,0
2015-04-10,46.082,46.653,46.01,46.598,316055,0
2015-04-13,46.718,47.397,46.68,47.107,119828,0
2015-04-14,47.134,47.453,46.746,47.117,99766,0
2015-04-15,47.289,47.643,47.08,47.379,109914,0
2015-04-16,47.369,47.506,47.161,47.298,101707,0
2015-04-17,46.961,46.961,45.474,45.609,184759,0
2015-04-20,45.982,46.698,45.926,46.263,160392,0
2015-04-21,45.484,45.655,43.706,44.04,337935,0
2015-04-22,44.224,44.34,43.542,44.233,127923,0
2015-04-23,44.086,45.066,44.086,45.057,151798,0
2015-04-24,45.147,45.194,44.685,45.128,105764,0
2015-04-27,45.465,45.81,45.039,45.592,292132,0
2015-04-28,45.691,46.345,45.493,46.301,194239,0
2015-04-29,46.164,46.263,45.636,45.691,168223,0
2015-04-30,45.529,45.7,44.993,45.047,238997,0
2015-05-01,45.311,45.484,45.02,45.24,156649,0
2015-05-04,45.293,45.446,45.092,45.157,106933,0
2015-05-05,44.985,45.446,44.251,44.567,134051,0
2015-05-06,44.829,44.829,44.196,44.613,105567,0
2015-05-07,44.513,45.221,44.458,45.003,104917,0
2015-05-08,45.354,45.354,44.439,44.63,139892,0
2015-05-11,44.548,44.866,44.423,44.667,98111,0
2015-05-12,44.521,44.521,43.952,44.251,86385,0
2015-05-13,44.423,44.63,43.651,44.131,123138,0
2015-05-14,44.423,44.81,43.942,44.775,78047,0
2015-05-15,44.904,45.092,44.158,44.513,95513,0
2015-05-18,44.385,45.101,44.376,44.959,120055,0
2015-05-19,45.047,45.185,44.613,44.975,107372,0
2015-05-20,45.128,45.354,44.585,45.328,106601,0
2015-05-21,45.364,45.529,44.912,45.073,128978,0
2015-05-22,45.092,45.664,44.594,44.613,69229,0
2015-05-26,44.64,44.64,43.905,44.158,109513,0
2015-05-27,44.386,44.777,44.086,44.687,92020,0
2015-05-28,44.687,44.725,44.205,44.706,74115,0
2015-05-29,44.632,45.096,44.269,44.322,83567,0
2015-06-01,44.55,44.805,43.969,44.358,67234,0
2015-06-02,44.305,44.787,44.039,44.45,76988,0
2015-06-03,44.659,45.425,44.433,45.297,120459,0
2015-06-04,45.023,45.087,44.141,44.405,74339,0
2015-06-05,44.533,44.813,44.066,44.787,93665,0
2015-06-08,44.642,45.077,44.596,44.822,116286,0
2015-06-09,44.952,45.061,44.523,44.805,66804,0
2015-06-10,45.17,46.208,44.969,46.036,181884,0
2015-06-11,45.933,46.224,45.807,46.208,88080,0
2015-06-12,46.099,46.109,45.717,45.952,131990,0
2015-06-15,45.78,46.598,45.132,46.382,171739,0
2015-06-16,46.252,46.945,46.109,46.775,146264,0
2015-06-17,47.029,47.029,46.362,46.571,111236,0
2015-06-18,46.88,47.628,46.554,47.6,219288,0
2015-06-19,47.638,47.965,47.246,47.757,237188,0
2015-06-22,47.938,48.23,47.518,47.92,129024,0
2015-06-23,47.901,48.575,47.683,48.521,109638,0
2015-06-24,48.503,48.512,47.81,48.039,122875,0
2015-06-25,48.357,48.357,47.665,47.702,139675,0
2015-06-26,47.765,48.048,47.448,47.948,359074,0
2015-06-29,47.702,48.058,46.809,46.88,155487,0
2015-06-30,47.283,47.302,46.755,46.801,141234,0
2015-07-01,47.628,48.183,47.029,47.784,212698,0
2015-07-02,47.93,48.127,47.665,47.784,117934,0
2015-07-06,47.438,47.92,47.438,47.854,148021,0
2015-07-07,47.892,48.102,47.392,47.819,677845,0
2015-07-08,47.509,47.873,47.075,47.448,220604,0
2015-07-09,48.127,48.127,47.382,47.49,224777,0
2015-07-10,48.174,48.293,47.73,48.02,433304,0
2015-07-13,48.33,48.557,47.938,48.146,182172,0
2015-07-14,48.058,48.531,48.058,48.366,124951,0
2015-07-15,48.34,48.594,48.202,48.376,119751,0
2015-07-16,48.722,49.005,48.458,48.612,137921,0
2015-07-17,48.741,49.05,48.183,48.393,338540,0
2015-07-20,48.465,48.703,47.975,48.03,158234,0
2015-07-21,47.975,51.71,47.975,51.553,300875,0
2015-07-22,51.635,51.999,51.345,51.525,233234,0
2015-07-23,51.88,52.154,50.688,50.761,314711,0
2015-07-24,50.678,51.015,50.525,50.724,226425,0
2015-07-27,50.243,50.987,50.124,50.442,183929,0
2015-07-28,50.543,50.916,49.878,50.014,279243,0
2015-07-29,50.088,50.379,49.942,50.142,146154,0
2015-07-30,50.023,50.442,49.668,50.215,155159,0
2015-07-31,50.415,50.688,50.16,50.298,158124,0
2015-08-03,50.553,51.126,50.233,51.126,130579,0
2015-08-04,51.197,51.835,50.871,50.933,135283,0
2015-08-05,51.09,51.181,50.543,50.879,111454,0
2015-08-06,50.925,50.979,50.177,50.624,184589,0
2015-08-07,50.288,50.743,49.86,50.643,87627,0
2015-08-10,50.906,51.39,50.624,50.761,128586,0
2015-08-11,50.597,51.525,50.597,50.771,167957,0
2015-08-12,50.487,50.543,49.532,50.097,92131,0
2015-08-13,50.133,50.497,49.769,50.224,161639,0
2015-08-14,50.051,50.987,49.878,50.916,64459,0
2015-08-17,50.525,51.317,50.315,51.243,112225,0
2015-08-18,50.97,51.109,50.59,50.898,67970,0
2015-08-19,50.534,51.053,50.26,50.624,70388,0
2015-08-20,50.097,50.487,49.887,49.906,90702,0
2015-08-21,48.967,49.896,47.584,48.939,174266,0
2015-08-24,47.154,48.23,46.39,47.066,179084,0
2015-08-25,48.048,48.048,47.137,47.264,208855,0
2015-08-26,48.048,48.093,46.954,47.965,116726,0
2015-08-27,48.285,48.514,47.454,48.067,114446,0
2015-08-28,48.184,48.341,47.344,47.791,118055,0
2015-08-31,47.664,47.737,47.079,47.627,98470,0
2015-09-01,46.858,47.299,46.631,47.025,126371,0
2015-09-02,47.592,48.103,47.17,48.094,102081,0
2015-09-03,48.67,48.953,48.294,48.505,204054,0
2015-09-04,47.864,48.495,47.783,48.103,66851,0
2015-09-08,48.743,49.302,48.341,49.226,142236,0
2015-09-09,49.565,49.756,49.217,49.374,157991,0
2015-09-10,49.374,49.985,49.226,49.602,89332,0
2015-09-11,49.455,50.132,49.18,49.766,79870,0
2015-09-14,49.756,50.012,49.464,49.519,93766,0
2015-09-15,49.556,50.379,49.445,50.36,123635,0
2015-09-16,50.36,50.543,50.049,50.351,197925,0
2015-09-17,50.351,51.557,50.351,50.817,154394,0
2015-09-18,50.46,50.864,50.269,50.59,239941,0
2015-09-21,50.981,51.45,50.625,50.809,129873,0
2015-09-22,50.351,50.873,49.976,50.324,183265,0
2015-09-23,50.324,50.644,50.149,50.405,149458,0
2015-09-24,50.242,50.424,49.866,50.176,353402,0
2015-09-25,50.625,50.653,49.684,49.931,282612,0
2015-09-28,49.728,49.931,48.87,48.971,188145,0
2015-09-29,49.08,49.08,48.359,48.632,149675,0
2015-09-30,49.08,49.246,48.46,48.925,343334,0
2015-10-01,49.026,49.026,48.012,48.577,276047,0
2015-10-02,47.747,49.161,47.637,48.815,279438,0
2015-10-05,49.108,49.674,49.054,49.611,189109,0
2015-10-06,49.611,49.684,48.971,49.09,149458,0
2015-10-07,49.391,49.766,49.189,49.766,203944,0
2015-10-08,49.738,50.562,49.364,50.543,177357,0
2015-10-09,50.661,50.926,50.562,50.67,75711,0
2015-10-12,50.661,51.668,50.661,51.668,93524,0
2015-10-13,51.45,52.088,51.45,51.731,119805,0
2015-10-14,51.721,52.069,50.597,50.697,141251,0
2015-10-15,50.918,51.658,50.625,51.649,95190,0
2015-10-16,51.721,52.097,51.538,51.987,79762,0
2015-10-19,51.914,52.269,51.695,51.914,90635,0
2015-10-20,51.795,55.451,51.795,54.482,225476,0
2015-10-21,54.674,54.838,54.035,54.09,295741,0
2015-10-22,54.364,55.068,54.345,54.838,165431,0
2015-10-23,55.177,55.387,54.446,55.387,144862,0
2015-10-26,55.406,55.836,55.068,55.596,127356,0
2015-10-27,55.369,55.698,55.095,55.506,162368,0
2015-10-28,55.818,56.922,55.524,56.903,187096,0
2015-10-29,56.931,57.298,56.466,56.741,99892,0
2015-10-30,56.758,57.307,55.543,55.614,158538,0
2015-11-02,56.036,56.137,55.424,55.79,123969,0
2015-11-03,55.771,56.172,55.341,55.799,155693,0
2015-11-04,55.762,55.926,55.497,55.827,93270,0
2015-11-05,55.808,56.439,55.808,56.357,68163,0
2015-11-06,56.101,56.785,56.073,56.63,105474,0
2015-11-09,56.493,56.621,55.442,55.506,104588,0
2015-11-10,55.56,56.218,55.397,56.118,121776,0
2015-11-11,56.375,56.731,56.082,56.181,62255,0
2015-11-12,55.963,55.99,55.049,55.168,128123,0
2015-11-13,54.838,55.708,54.838,54.903,100659,0
2015-11-16,54.938,55.68,54.747,55.587,104052,0
2015-11-17,55.506,56.082,55.15,55.907,145411,0
2015-11-18,55.935,56.547,55.596,56.32,144424,0
2015-11-19,56.254,56.638,55.853,56.282,72431,0
2015-11-20,56.667,57.196,56.199,57.014,103175,0
2015-11-23,56.959,57.452,56.959,57.397,116304,0
2015-11-24,57.05,57.782,56.848,57.599,156677,0
2015-11-25,57.845,58.47,57.571,57.788,187246,0
2015-11-27,57.683,58.12,56.955,57.779,60727,0
2015-11-30,57.864,57.864,57.258,57.476,163590,0
2015-12-01,57.599,58.015,57.258,57.571,119283,0
2015-12-02,57.514,57.75,57.21,57.399,111868,0
2015-12-03,57.342,57.722,56.359,56.491,123288,0
2015-12-04,56.518,57.74,56.481,57.628,87339,0
2015-12-07,57.637,58.205,57.172,57.409,186719,0
2015-12-08,57.058,57.609,56.822,56.888,74490,0
2015-12-09,56.936,57.181,56.35,56.472,194850,0
2015-12-10,56.396,56.719,56.075,56.253,126942,0
2015-12-11,55.345,56.321,55.09,55.289,135816,0
2015-12-14,55.364,56.359,55.364,55.791,167879,0
2015-12-15,55.989,56.803,55.82,56.161,154190,0
2015-12-16,56.614,56.748,55.269,56.094,159047,0
2015-12-17,56.187,56.897,56.027,56.253,222942,0
2015-12-18,56.027,56.225,54.663,54.663,760180,0
2015-12-21,54.995,55.847,54.71,55.752,184711,0
2015-12-22,56.387,57.845,55.506,57.769,314694,0
2015-12-23,58.006,58.252,57.163,57.75,278283,0
2015-12-24,57.74,58.612,57.683,58.423,65486,0
2015-12-28,58.205,58.915,57.893,58.897,137494,0
2015-12-29,59.162,59.654,58.83,59.217,188189,0
2015-12-30,59.302,59.77,59.124,59.341,203667,0
2015-12-31,59.038,59.341,58.29,58.47,173925,0
2016-01-04,57.609,57.911,55.724,56.748,406027,0
2016-01-05,57.003,58.793,56.623,58.65,328682,0
2016-01-06,57.977,59.408,57.854,59.283,281296,0
2016-01-07,59.37,59.673,58.205,58.423,426003,0
2016-01-08,58.413,59.341,57.837,57.911,299893,0
2016-01-11,58.139,58.504,57.702,58.168,196301,0
2016-01-12,58.565,58.565,57.523,58.338,254983,0
2016-01-13,58.612,58.612,56.556,56.709,232304,0
2016-01-14,56.803,58.574,56.35,57.902,232256,0
2016-01-15,56.34,57.542,56.215,57.542,286567,0
2016-01-19,57.958,59.028,57.75,58.319,376287,0
2016-01-20,57.485,57.986,56.22,57.306,326595,0
2016-01-21,57.287,57.779,56.435,56.5,351073,0
2016-01-22,56.766,57.2,56.481,56.86,429677,0
2016-01-25,56.595,58.375,56.595,57.315,545697,0
2016-01-26,56.728,60.599,56.481,60.412,929420,0
2016-01-27,60.412,60.657,56.926,57.163,437364,0
2016-01-28,57.542,57.769,55.714,55.998,376486,0
2016-01-29,55.998,57.003,55.553,56.151,1534581,0
2016-02-01,56.047,58.271,55.26,58.015,407844,0
2016-02-02,57.418,57.58,56.804,57.153,182030,0
2016-02-03,57.427,57.427,56.065,56.756,183351,0
2016-02-04,56.642,57.106,55.932,56.406,161743,0
2016-02-05,56.206,56.888,55.6,56.282,225486,0
2016-02-08,55.687,57.466,55.423,57.04,389349,0
2016-02-09,56.642,58.177,56.642,57.562,305722,0
2016-02-10,57.808,58.696,57.505,57.654,196133,0
2016-02-11,56.699,57.485,56.34,56.984,180700,0
2016-02-12,57.637,58.658,57.399,58.423,186243,0
2016-02-16,58.942,59.023,57.987,58.555,152626,0
2016-02-17,58.706,59.55,58.706,59.265,233428,0
2016-02-18,59.227,59.558,58.668,59.057,239145,0
2016-02-19,58.706,60.118,58.451,59.578,195283,0
2016-02-22,60.08,60.306,59.464,59.881,188959,0
2016-02-23,59.825,60.286,59.578,59.673,162468,0
2016-02-24,59.245,60.431,59.245,60.344,120138,0
2016-02-25,60.412,61.009,60.335,60.972,136840,0
2016-02-26,61.161,61.161,59.799,60.137,185293,0
2016-02-29,60.05,60.586,59.49,59.613,198186,0
2016-03-01,59.852,60.933,59.765,60.782,231739,0
2016-03-02,60.61,60.927,60.354,60.83,249658,0
2016-03-03,60.648,61.124,60.431,60.952,183452,0
2016-03-04,60.991,61.409,60.629,61.342,212386,0
2016-03-07,61.009,61.513,60.933,61.4,240500,0
2016-03-08,61.047,61.931,60.619,61.105,225024,0
2016-03-09,61.265,61.704,60.553,61.237,179198,0
2016-03-10,61.275,61.723,60.479,61.029,125009,0
2016-03-11,61.409,62.22,61.18,62.139,129288,0
2016-03-14,61.988,62.714,61.294,61.826,189055,0
2016-03-15,61.578,62.434,61.54,62.168,124719,0
2016-03-16,61.988,62.549,61.979,62.329,197188,0
2016-03-17,62.225,63.774,62.017,63.574,154809,0
2016-03-18,63.668,64.343,63.279,64.068,607645,0
2016-03-21,63.821,64.163,62.7,63.27,172472,0
2016-03-22,63.013,63.584,62.872,62.872,134251,0
2016-03-23,62.767,63.128,62.434,62.757,187532,0
2016-03-24,62.453,62.686,61.779,62.349,185933,0
2016-03-28,62.776,63.996,62.776,63.489,356527,0
2016-03-29,63.318,64.467,63.07,64.428,339331,0
2016-03-30,64.694,64.902,64.267,64.627,230174,0
2016-03-31,64.457,64.637,63.175,63.499,569066,0
2016-04-01,62.909,64.477,62.718,64.211,225155,0
2016-04-04,64.172,64.224,63.165,63.221,239585,0
2016-04-05,62.917,63.374,62.321,62.718,194702,0
2016-04-06,62.605,62.718,61.797,62.244,183656,0
2016-04-07,61.882,61.902,60.991,61.522,284552,0
2016-04-08,61.636,61.83,60.875,61.275,196431,0
2016-04-11,60.914,61.55,60.658,60.811,176571,0
2016-04-12,60.772,61.704,60.581,61.086,156666,0
2016-04-13,61.228,61.845,60.914,61.826,141298,0
2016-04-14,61.588,62.139,61.171,61.39,155645,0
2016-04-15,61.161,61.71,60.848,61.409,154687,0
2016-04-18,61.409,61.733,60.801,61.513,170141,0
2016-04-19,61.513,61.733,60.697,61.2,177621,0
2016-04-20,61.115,61.409,60.754,60.952,170864,0
2016-04-21,60.001,60.735,58.255,58.264,405700,0
2016-04-22,58.417,59.992,58.417,59.452,232351,0
2016-04-25,59.547,59.604,58.892,59.47,172835,0
2016-04-26,59.461,60.079,59.13,59.509,170978,0
2016-04-27,59.357,60.011,58.797,59.271,249145,0
2016-04-28,58.807,59.177,58.536,58.835,154750,0
2016-04-29,58.72,59.271,58.332,59.053,314879,0
2016-05-02,59.223,60.258,59.149,60.239,190249,0
2016-05-03,59.662,60.373,59.537,60.306,187406,0
2016-05-04,59.992,60.373,59.28,59.899,160237,0
2016-05-05,60.185,61.196,60.161,60.867,255244,0
2016-05-06,60.639,61.419,60.185,61.419,205087,0
2016-05-09,61.704,62.615,61.228,62.54,240327,0
2016-05-10,62.728,63.26,62.567,63.07,192654,0
2016-05-11,62.917,63.221,62.632,62.776,127457,0
2016-05-12,62.776,63.678,62.559,63.489,132442,0
2016-05-13,63.204,63.859,62.853,63.213,144581,0
2016-05-16,63.147,63.725,62.728,63.042,158586,0
2016-05-17,63.023,63.185,61.029,61.361,225382,0
2016-05-18,61.076,62.557,59.903,62.339,200417,0
2016-05-19,61.988,62.443,61.375,61.694,141727,0
2016-05-20,61.998,62.67,61.675,61.969,219936,0
2016-05-23,62.017,62.22,61.494,61.779,147012,0
2016-05-24,61.817,63.221,61.817,62.796,384699,0
2016-05-25,62.661,62.833,62.197,62.235,84625,0
2016-05-26,62.12,62.521,61.692,62.321,52932,0
2016-05-27,62.207,62.816,62.207,62.691,73212,0
2016-05-31,62.749,63.14,62.254,62.977,163878,0
2016-06-01,62.855,63.883,62.691,63.863,131526,0
2016-06-02,63.521,63.854,63.253,63.836,100418,0
2016-06-03,63.407,63.788,62.759,63.596,100831,0
2016-06-06,63.397,64.225,63.397,63.692,95701,0
2016-06-07,63.721,63.873,63.435,63.53,70827,0
2016-06-08,63.521,64.302,63.397,64.159,113769,0
2016-06-09,63.779,64.273,63.502,64.12,100025,0
2016-06-10,63.968,64.239,63.558,63.94,77206,0
2016-06-13,63.578,63.949,62.353,62.454,150760,0
2016-06-14,62.454,62.454,61.759,62.139,162934,0
2016-06-15,62.168,62.168,61.282,61.3,129546,0
2016-06-16,60.968,61.644,60.968,61.595,146061,0
2016-06-17,61.74,61.74,60.586,60.854,247414,0
2016-06-20,61.329,61.873,61.029,61.348,112561,0
2016-06-21,61.435,61.973,61.276,61.634,89178,0
2016-06-22,61.548,62.207,61.445,61.483,120825,0
2016-06-23,61.959,62.749,61.896,62.749,146279,0
2016-06-24,60.968,62.311,60.672,61.53,1587714,0
2016-06-27,60.881,61.567,60.367,61.234,237337,0
2016-06-28,61.891,62.536,61.586,62.187,163971,0
2016-06-29,62.473,63.521,62.473,63.416,101153,0
2016-06-30,63.483,65.55,63.388,65.522,246544,0
2016-07-01,65.606,65.606,64.692,65.025,144007,0
2016-07-05,64.93,65.15,64.44,65.035,149135,0
2016-07-06,64.654,64.742,64.244,64.568,212452,0
2016-07-07,64.645,64.654,63.816,64.159,111403,0
2016-07-08,64.759,64.874,64.283,64.788,149651,0
2016-07-11,64.94,65.255,64.625,65.14,104419,0
2016-07-12,65.255,65.939,64.968,65.349,173545,0
2016-07-13,65.587,66.155,65.235,65.826,105258,0
2016-07-14,66.207,66.207,65.606,65.721,108987,0
2016-07-15,65.92,66.197,65.721,65.883,115195,0
2016-07-18,65.883,65.944,65.217,65.227,104029,0
2016-07-19,65.15,65.26,64.75,64.921,89591,0
2016-07-20,66.207,66.425,65.093,65.673,130584,0
2016-07-21,65.513,65.513,64.625,64.921,123470,0
2016-07-22,65.15,65.939,64.959,65.645,87370,0
2016-07-25,65.397,65.864,64.921,65.083,119761,0
2016-07-26,65.073,65.645,64.531,65.064,116200,0
2016-07-27,64.978,65.635,64.802,65.34,71774,0
2016-07-28,65.007,65.616,65.007,65.359,72154,0
2016-07-29,65.245,65.606,64.635,64.94,171686,0
2016-08-01,64.95,65.55,64.625,65.406,144420,0
2016-08-02,65.503,65.503,64.911,65.044,103723,0
2016-08-03,65.083,65.484,64.883,65.083,92551,0
2016-08-04,65.273,65.531,64.901,65.016,61753,0
2016-08-05,65.359,65.542,64.968,65.522,76199,0
2016-08-08,65.484,65.731,65.189,65.435,95929,0
2016-08-09,65.559,65.939,65.378,65.826,84310,0
2016-08-10,65.702,66.141,65.484,65.93,97390,0
2016-08-11,65.91,66.107,65.731,65.808,72374,0
2016-08-12,65.55,65.74,65.431,65.577,70635,0
2016-08-15,65.597,66.075,65.513,66.007,114469,0
2016-08-16,65.902,66.017,65.301,65.464,71414,0
2016-08-17,65.464,65.635,65.159,65.301,75319,0
2016-08-18,65.406,66.197,65.359,66.187,84613,0
2016-08-19,65.959,66.398,65.593,66.036,89677,0
2016-08-22,65.893,66.187,65.55,66.112,57611,0
2016-08-23,66.531,66.56,65.997,66.16,74804,0
2016-08-24,66.055,66.665,65.503,66.331,107140,0
2016-08-25,66.254,67.179,66.046,67.017,107904,0
2016-08-26,67.035,67.579,66.702,67.074,188728,0
2016-08-29,67.427,67.897,67.361,67.676,150619,0
2016-08-30,67.484,68.193,67.475,67.829,187910,0
2016-08-31,67.962,68.258,67.581,67.81,219299,0
2016-09-01,67.676,68.267,67.189,67.361,220374,0
2016-09-02,67.59,67.771,67.045,67.761,199021,0
2016-09-06,67.667,68.077,66.768,67.084,286028,0
2016-09-07,67.189,67.732,66.902,67.713,131319,0
2016-09-08,67.742,67.81,66.777,66.787,107344,0
2016-09-09,66.1,66.636,65.354,65.364,141158,0
2016-09-12,64.954,65.641,64.934,65.498,200262,0
2016-09-13,64.896,65.019,64.304,64.571,152024,0
2016-09-14,64.476,64.704,63.416,63.444,117906,0
2016-09-15,63.138,63.883,62.871,63.779,136520,0
2016-09-16,64.466,64.466,63.348,63.568,355826,0
2016-09-19,63.644,64.494,63.644,64.427,111259,0
2016-09-20,64.494,64.876,64.26,64.619,102084,0
2016-09-21,64.638,65.537,64.542,65.527,122999,0
2016-09-22,65.622,66.406,65.479,66.339,125587,0
2016-09-23,65.936,66.185,65.153,65.345,102671,0
2016-09-26,65.268,65.364,64.628,64.733,100405,0
2016-09-27,64.485,65.144,64.398,65.096,105958,0
2016-09-28,65.029,65.679,64.709,65.593,105949,0
2016-09-29,65.708,65.708,64.592,64.991,135009,0
2016-09-30,64.876,65.583,64.685,65.306,133725,0
2016-10-03,65.125,65.125,64.046,64.476,161204,0
2016-10-04,64.256,64.761,63.276,64.571,164036,0
2016-10-05,64.858,65.345,64.562,65.25,147703,0
2016-10-06,64.954,65.068,64.131,64.79,120167,0
2016-10-07,64.685,65.479,64.685,65.116,135347,0
2016-10-10,65.287,65.641,65.287,65.537,71761,0
2016-10-11,65.144,65.316,64.724,65.039,69869,0
2016-10-12,65.106,66.291,65.106,65.746,107597,0
2016-10-13,65.583,65.899,65.202,65.602,160944,0
2016-10-14,66.081,66.119,65.287,65.325,149938,0
2016-10-17,65.211,65.395,65.019,65.077,74540,0
2016-10-18,65.411,65.488,64.79,65.001,105501,0
2016-10-19,65.134,65.143,64.403,64.972,161719,0
2016-10-20,60.187,60.922,55.935,57.176,1122260,0
2016-10-21,56.461,56.47,54.678,54.96,762717,0
2016-10-24,55.094,55.915,54.607,55.323,485312,0
2016-10-25,55.218,55.294,54.913,55.046,340672,0
2016-10-26,54.96,55.046,54.434,54.473,205491,0
2016-10-27,54.626,54.626,52.82,52.887,271120,0
2016-10-28,52.763,53.528,52.018,52.467,279612,0
2016-10-31,52.649,53.326,52.324,53.25,224331,0
2016-11-01,53.519,53.519,52.256,52.361,230861,0
2016-11-02,52.562,53.126,52.275,52.916,184184,0
2016-11-03,53.126,53.126,52.123,52.448,176060,0
2016-11-04,52.591,53.053,52.275,52.304,180885,0
2016-11-07,52.954,53.021,51.933,52.161,207756,0
2016-11-08,52.181,52.791,51.923,52.552,143136,0
2016-11-09,52.037,54.072,51.846,53.814,185014,0
2016-11-10,54.674,56.05,54.128,55.677,250664,0
2016-11-11,55.763,58.39,55.763,58.037,338626,0
2016-11-14,58.505,59.155,57.808,58.362,243227,0
2016-11-15,58.123,58.409,57.653,58.343,168301,0
2016-11-16,58.343,59.832,57.827,59.726,234696,0
2016-11-17,59.623,60.114,59.049,59.813,226384,0
2016-11-18,60.081,60.568,60.071,60.216,238895,0
2016-11-21,60.52,60.84,59.832,59.994,187810,0
2016-11-22,60.474,60.492,59.818,60.367,268833,0
2016-11-23,60.367,61.199,60.1,61.17,184641,0
2016-11-25,61.275,61.772,61.275,61.609,120013,0
2016-11-28,61.876,61.876,60.422,60.521,283000,0
2016-11-29,60.383,60.833,59.809,60.056,220505,0
2016-11-30,60.206,60.288,59.196,59.385,251026,0
2016-12-01,59.305,60.323,59.275,59.502,197652,0
2016-12-02,59.779,59.819,58.89,59.127,134311,0
2016-12-05,59.345,59.839,59.048,59.819,169343,0
2016-12-06,59.929,61.194,59.834,61.125,133531,0
2016-12-07,61.065,61.956,60.927,61.768,110357,0
2016-12-08,61.729,63.172,61.481,62.954,195913,0
2016-12-09,61.699,61.699,59.552,60.997,254416,0
2016-12-12,60.997,61.768,60.877,61.332,234461,0
2016-12-13,61.649,62.243,61.105,61.719,146262,0
2016-12-14,61.491,62.08,61.011,61.085,117336,0
2016-12-15,60.957,62.41,60.957,62.163,168182,0
2016-12-16,62.47,62.609,61.719,62.133,887565,0
2016-12-19,62.46,63.143,61.264,62.016,224353,0
2016-12-20,62.103,62.846,61.569,62.143,161434,0
2016-12-21,62.044,62.51,61.981,62.36,123492,0
2016-12-22,62.579,62.579,61.679,62.233,137741,0
2016-12-23,62.5,63.33,62.178,63.321,163189,0
2016-12-27,62.727,62.777,61.846,62.233,236949,0
2016-12-28,62.55,62.55,61.521,61.807,98099,0
2016-12-29,62.113,62.826,61.856,62.223,92223,0
2016-12-30,62.39,62.657,61.649,62.44,404148,0
2017-01-03,62.994,62.994,60.73,60.937,226304,0
2017-01-04,60.798,61.555,60.483,60.64,344930,0
2017-01-05,60.234,60.58,58.652,59.275,289163,0
2017-01-06,59.365,59.839,59.215,59.453,205315,0
2017-01-09,59.117,59.404,58.217,58.514,351581,0
2017-01-10,58.356,59.365,58.138,59.295,231324,0
2017-01-11,59.078,60.126,59.078,59.492,224739,0
2017-01-12,59.176,59.176,58.158,58.751,169734,0
2017-01-13,58.573,59.245,58.425,58.929,127136,0
2017-01-17,58.533,58.623,57.652,57.782,185204,0
2017-01-18,58.089,58.85,57.565,58.81,162806,0
2017-01-19,58.948,59.008,57.881,58.306,224728,0
2017-01-20,58.593,58.701,57.871,58.138,168696,0
2017-01-23,58.128,58.356,57.812,57.999,144042,0
2017-01-24,58.306,59.098,57.919,58.988,197563,0
2017-01-25,59.542,60.234,59.117,59.414,166291,0
2017-01-26,61.322,61.322,59.572,60.363,298916,0
2017-01-27,60.333,60.333,59.7,60.086,162640,0
2017-01-30,59.602,59.602,58.533,58.86,192552,0
2017-01-31,58.504,59.176,58.266,58.771,600827,0
2017-02-01,59.068,60.293,58.924,59.117,182216,0
2017-02-02,58.84,59.819,58.84,59.215,110505,0
2017-02-03,59.939,60.026,59.305,59.879,121922,0
2017-02-06,59.939,60.116,59.602,59.719,133489,0
2017-02-07,59.799,59.968,58.316,58.434,185030,0
2017-02-08,58.306,58.395,57.579,57.672,195465,0
2017-02-09,57.742,59.058,57.742,58.929,110803,0
2017-02-10,59.215,59.375,58.83,58.909,113692,0
2017-02-13,59.038,59.235,58.563,58.781,167841,0
2017-02-14,58.642,59.137,58.375,59.117,165621,0
2017-02-15,58.9,59.517,58.444,59.365,126353,0
2017-02-16,59.502,59.582,58.968,59.265,116929,0
2017-02-17,59.335,59.335,58.504,58.781,157515,0
2017-02-21,59.068,59.068,58.356,58.593,151707,0
2017-02-22,58.276,59.028,58.029,58.88,108056,0
2017-02-23,58.81,59.013,58.488,58.662,159092,0
2017-02-24,57.927,58.741,57.927,58.433,152242,0
2017-02-27,58.245,58.801,57.992,58.355,182027,0
2017-02-28,57.977,58.335,57.773,58.007,252934,0
2017-03-01,58.801,58.969,58.285,58.701,247420,0
2017-03-02,58.672,58.871,57.759,57.759,165426,0
2017-03-03,57.739,58.205,57.005,57.163,156336,0
2017-03-06,56.905,57.054,56.588,56.767,166236,0
2017-03-07,56.568,57.163,56.389,56.717,134906,0
2017-03-08,56.955,57.372,56.652,56.925,152828,0
2017-03-09,56.826,57.263,56.826,57.054,117365,0
2017-03-10,57.401,57.997,57.005,57.809,188988,0
2017-03-13,57.719,58.305,57.293,57.719,110154,0
2017-03-14,57.571,58.235,57.367,58.116,102881,0
2017-03-15,58.345,59.635,58.175,59.436,222467,0
2017-03-16,59.645,59.704,58.781,58.949,112397,0
2017-03-17,58.901,59.813,58.473,59.753,531777,0
2017-03-20,59.714,59.963,59.009,59.159,125887,0
2017-03-21,59.535,59.535,58.315,58.414,120428,0
2017-03-22,58.017,58.94,57.63,57.908,115312,0
2017-03-23,57.878,58.801,57.848,58.315,65235,0
2017-03-24,58.365,58.652,57.829,58.037,96356,0
2017-03-27,57.312,58.711,57.312,58.553,91513,0
2017-03-28,58.255,58.553,57.848,58.235,191584,0
2017-03-29,57.927,58.027,57.342,57.531,102535,0
2017-03-30,57.65,59.049,57.6,58.891,155222,0
2017-03-31,59.009,59.903,58.658,59.565,197913,0
2017-04-03,59.555,59.798,58.027,58.037,194471,0
2017-04-04,57.917,58.731,57.917,58.225,129199,0
2017-04-05,58.453,58.851,57.451,57.471,167133,0
2017-04-06,57.362,57.362,56.707,57.223,129712,0
2017-04-07,57.223,57.258,56.519,56.915,159852,0
2017-04-10,56.945,57.62,56.727,57.571,145990,0
2017-04-11,57.223,58.195,57.134,58.185,111161,0
2017-04-12,57.997,58.141,57.173,57.431,96393,0
2017-04-13,57.005,57.312,56.543,56.667,93734,0
2017-04-17,56.995,57.669,56.796,57.63,83157,0
2017-04-18,57.114,57.888,57.114,57.878,100631,0
2017-04-19,58.205,58.443,57.917,58.136,98138,0
2017-04-20,55.754,56.95,52.112,52.608,798127,0
2017-04-21,52.182,54.484,52.182,54.087,303170,0
2017-04-24,55.159,55.714,54.444,55.605,271584,0
2017-04-25,56.072,57.878,55.848,57.521,254019,0
2017-04-26,57.521,58.215,57.193,57.61,249737,0
2017-04-27,57.669,57.917,57.064,57.61,176514,0
2017-04-28,57.858,57.898,56.776,56.786,481499,0
2017-05-01,56.747,56.885,55.963,56.677,139117,0
2017-05-02,56.518,56.747,56.166,56.399,123877,0
2017-05-03,56.211,56.618,55.734,56.161,125181,0
2017-05-04,56.409,56.747,55.903,56.28,111689,0
2017-05-05,56.568,56.568,56.141,56.28,124782,0
2017-05-08,56.211,56.36,55.496,55.814,88736,0
2017-05-09,55.724,56.28,55.357,55.486,151463,0
2017-05-10,55.734,56.35,55.367,55.367,131111,0
2017-05-11,55.278,55.278,54.325,54.802,136787,0
2017-05-12,54.742,55.06,54.161,54.276,91855,0
2017-05-15,54.712,54.821,54.216,54.315,76807,0
2017-05-16,54.246,54.404,53.68,53.789,125634,0
2017-05-17,53.094,54.196,53.074,53.76,130646,0
2017-05-18,53.858,54.573,53.76,53.998,128240,0
2017-05-19,53.858,54.682,53.322,53.829,189479,0
2017-05-22,53.948,55.169,53.948,54.901,128524,0
2017-05-23,54.92,55.486,54.504,55.198,84869,0
2017-05-24,55.03,56.052,55.03,55.079,76899,0
2017-05-25,55.228,56.012,55.228,55.844,93706,0
2017-05-26,55.604,56.172,55.256,55.455,98371,0
2017-05-30,55.156,55.565,54.768,54.857,90361,0
2017-05-31,54.758,55.445,54.499,55.326,193237,0
2017-06-01,55.326,56.531,54.957,56.451,154951,0
2017-06-02,56.421,57.173,56.162,56.969,136143,0
2017-06-05,56.939,56.939,55.764,55.784,122640,0
2017-06-06,55.405,56.043,55.047,55.216,158715,0
2017-06-07,55.535,55.535,54.987,55.086,92944,0
2017-06-08,55.047,55.664,54.688,55.246,144950,0
2017-06-09,55.246,56.68,55.047,56.531,144110,0
2017-06-12,56.332,56.65,55.724,55.973,141347,0
2017-06-13,56.182,56.461,55.844,56.122,76647,0
2017-06-14,55.923,56.561,55.684,56.481,81053,0
2017-06-15,56.073,57.009,56.073,56.84,108762,0
2017-06-16,56.282,56.855,56.112,56.64,306511,0
2017-06-19,56.82,56.82,55.759,55.774,99749,0
2017-06-20,55.764,56.202,55.256,55.853,113285,0
2017-06-21,55.863,56.075,54.817,54.847,112222,0
2017-06-22,54.708,55.146,54.09,54.658,103401,0
2017-06-23,54.897,55.171,54.728,54.827,170910,0
2017-06-26,54.987,55.206,54.708,54.758,113437,0
2017-06-27,54.549,55.126,54.15,54.827,180709,0
2017-06-28,55.126,55.749,54.698,55.007,142115,0
2017-06-29,55.345,55.525,54.499,55.067,96103,0
2017-06-30,55.176,55.266,54.399,54.409,161172,0
2017-07-03,54.728,55.774,54.509,55.555,102091,0
2017-07-05,55.545,55.545,54.09,54.27,115955,0
2017-07-06,54.19,54.568,53.702,53.891,107166,0
2017-07-07,54.19,54.992,53.801,54.867,114557,0
2017-07-10,54.738,54.738,53.264,53.264,224560,0
2017-07-11,53.194,53.861,53.194,53.642,153619,0
2017-07-12,53.772,54.369,53.513,53.742,77105,0
2017-07-13,53.702,53.844,53.214,53.582,82194,0
2017-07-14,53.572,54.14,53.353,53.841,90727,0
2017-07-17,54.05,54.23,53.712,53.821,106934,0
2017-07-18,53.552,54.001,53.134,53.921,90575,0
2017-07-19,53.911,55.515,53.184,54.449,119803,0
2017-07-20,56.471,57.627,54.967,56.66,339728,0
2017-07-21,57.358,57.736,56.384,57.338,283008,0
2017-07-24,57.358,57.557,56.327,56.899,156088,0
2017-07-25,57.308,58.712,57.278,58.453,196076,0
2017-07-26,58.364,58.364,56.68,56.69,159294,0
2017-07-27,56.68,57.427,56.411,57.029,181942,0
2017-07-28,57.019,57.547,56.591,57.517,126107,0
2017-07-31,57.607,58.005,56.999,57.836,625501,0
2017-08-01,58.174,58.294,57.099,57.786,125327,0
2017-08-02,57.627,58.553,56.601,56.63,129939,0
2017-08-03,56.621,56.994,56.262,56.322,87556,0
2017-08-04,56.481,57.168,56.322,57.009,109323,0
2017-08-07,57.019,57.208,56.501,56.7,135395,0
2017-08-08,56.71,56.879,55.754,55.844,177146,0
2017-08-09,55.744,55.913,55.176,55.734,140939,0
2017-08-10,55.355,56.033,55.355,55.375,111961,0
2017-08-11,54.977,55.684,53.752,54.718,179043,0
2017-08-14,55.007,55.694,54.808,55.096,144635,0
2017-08-15,55.216,55.216,54.369,54.479,66712,0
2017-08-16,54.748,55.126,54.389,54.628,94012,0
2017-08-17,54.459,54.937,53.532,53.602,116568,0
2017-08-18,53.273,54.22,52.795,53.881,297195,0
2017-08-21,53.961,54.17,53.592,54.021,119652,0
2017-08-22,54.14,54.568,53.572,54.489,100277,0
2017-08-23,54.1,54.728,53.876,54.08,87992,0
2017-08-24,54.399,54.399,53.811,54.011,96336,0
2017-08-25,54.299,54.927,54.25,54.738,92837,0
2017-08-28,54.688,54.688,53.941,54.17,136531,0
2017-08-29,53.65,54.01,53.56,53.79,142366,0
2017-08-30,53.76,53.86,53.3,53.52,93763,0
2017-08-31,53.63,53.6352,53.27,53.52,95115,0
2017-09-01,53.64,54.25,53.41,53.65,73653,0
2017-09-05,53.31,53.88,51.04,51.3,162290,0
2017-09-06,51.3,52.75,50.9975,52.34,135112,0
2017-09-07,52.18,52.18,50.42,51.02,155547,0
2017-09-08,50.86,52.68,50.34,52.13,268616,0
2017-09-11,53.61,54.57,52.74,53.04,161259,0
2017-09-12,53.2,53.62,52.3801,53.46,86747,0
2017-09-13,53.46,53.96,52.99,53.79,75720,0
2017-09-14,53.68,53.88,53.04,53.35,80896,0
2017-09-15,53.44,53.931,52.85,53.79,321428,0
2017-09-18,53.82,54.02,53.55,53.59,95679,0
2017-09-19,53.98,54.09,53.59,53.83,107497,0
2017-09-20,54.05,54.97,53.64,54.76,143643,0
2017-09-21,55,55.1,54.34,54.96,138144,0
2017-09-22,54.88,55.55,54.8,55.21,95414,0
2017-09-25,55.25,55.71,54.96,55.55,110465,0
2017-09-26,55.52,56.33,55.4,56.21,115220,0
2017-09-27,56.86,57.6,55.9,57.29,230707,0
2017-09-28,56.98,57.98,56.79,57.87,100475,0
2017-09-29,57.86,57.87,57.05,57.36,223551,0
2017-10-02,57.26,58.29,56.88,58.26,200262,0
2017-10-03,58.22,58.47,57.28,58.29,182601,0
2017-10-04,57.94,58.45,57.87,58,118923,0
2017-10-05,58.07,58.96,57.955,58.34,131161,0
2017-10-06,58.33,58.95,58,58.39,145284,0
2017-10-09,58.28,58.41,57.89,57.98,114170,0
2017-10-10,57.9,58.5,57.601,57.9,104369,0
2017-10-11,57.86,57.98,57.28,57.65,127737,0
2017-10-12,57.82,57.91,57.07,57.27,136852,0
2017-10-13,57.14,57.97,56.715,57.52,135538,0
2017-10-16,57.58,58.09,57.58,57.92,132088,0
2017-10-17,57.94,58.16,57.305,57.67,173035,0
2017-10-18,57.64,57.94,57.17,57.62,174473,0
2017-10-19,58.61,60.195,58,59.71,224366,0
2017-10-20,60.18,60.22,57.8,58.03,297823,0
2017-10-23,57.97,58.17,57.51,57.83,119345,0
2017-10-24,57.81,58.36,57.42,57.48,155174,0
2017-10-25,57.54,58.35,57.02,57.98,134768,0
2017-10-26,58.15,58.75,57.66,58.59,127191,0
2017-10-27,58.61,58.96,58.15,58.92,102051,0
2017-10-30,58.95,59.29,58.32,58.64,142332,0
2017-10-31,58.78,59.33,58.555,59.09,209309,0
2017-11-01,59.47,59.545,58.37,58.73,162645,0
2017-11-02,58.69,59.94,58.69,59.26,80982,0
2017-11-03,59.15,59.2543,58.41,58.95,91080,0
2017-11-06,59,59.25,58.58,58.95,115461,0
2017-11-07,58.9,59.29,58.36,58.68,160639,0
2017-11-08,58.6,59.2745,58.1,58.94,121631,0
2017-11-09,58.7,59.45,58.465,59.02,98467,0
2017-11-10,58.02,59.47,58.02,59.33,101730,0
