Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.974,20.166,19.812,20.115,201949,0
2005-02-28,20.149,20.149,19.665,19.916,172539,0
2005-03-01,19.898,20.242,19.898,20.242,232659,0
2005-03-02,20.251,20.406,20.149,20.307,1456482,0
2005-03-03,20.359,20.384,20.141,20.141,232467,0
2005-03-04,20.27,20.566,20.133,20.504,517763,0
2005-03-07,20.504,20.642,20.39,20.39,307090,0
2005-03-08,20.47,20.47,20.133,20.166,247399,0
2005-03-09,20.115,20.175,19.916,19.958,165305,0
2005-03-10,19.898,20.133,19.838,19.967,392549,0
2005-03-11,19.974,20.225,19.874,20.071,143996,0
2005-03-14,20.194,20.486,20.184,20.251,190186,0
2005-03-15,20.443,20.58,20.251,20.279,298234,0
2005-03-16,20.242,20.366,20.208,20.27,201132,0
2005-03-17,20.242,20.366,20.052,20.124,216176,0
2005-03-18,20.133,20.242,19.882,20.133,548571,0
2005-03-21,20.036,20.166,19.898,20.01,166682,0
2005-03-22,19.974,20.208,19.916,19.967,271628,0
2005-03-23,19.916,20.036,19.907,19.916,146136,0
2005-03-24,19.916,20.208,19.916,20.002,109531,0
2005-03-28,19.967,20.217,19.967,20.018,148587,0
2005-03-29,20.194,20.307,19.898,19.916,334668,0
2005-03-30,19.898,20.194,19.898,20.166,217992,0
2005-03-31,20.115,20.194,19.864,20.01,439544,0
2005-04-01,19.958,20.133,19.588,19.739,456895,0
2005-04-04,19.786,20.194,19.714,20.115,402412,0
2005-04-05,20.194,20.331,20.002,20.115,189913,0
2005-04-06,20.071,20.548,20.071,20.397,641124,0
2005-04-07,20.486,20.514,20.217,20.406,282147,0
2005-04-08,20.424,20.424,19.795,19.864,349445,0
2005-04-11,19.795,19.993,19.697,19.714,213259,0
2005-04-12,19.657,20.242,19.605,20.208,190155,0
2005-04-13,20.208,20.251,19.731,19.882,160620,0
2005-04-14,19.958,19.967,19.64,19.648,223133,0
2005-04-15,19.648,19.722,19.067,19.273,303967,0
2005-04-18,19.281,19.64,19.11,19.515,241439,0
2005-04-19,19.523,19.907,19.506,19.795,265295,0
2005-04-20,19.657,19.739,19.005,19.039,323389,0
2005-04-21,19.189,19.541,19.189,19.541,347746,0
2005-04-22,19.605,19.605,18.911,19.092,193865,0
2005-04-25,19.223,19.623,19.005,19.605,220958,0
2005-04-26,19.379,19.614,18.14,18.289,724901,0
2005-04-27,18.14,19.551,18.14,19.424,450686,0
2005-04-28,19.239,19.307,18.556,18.685,301352,0
2005-04-29,18.633,19.162,18.556,19.11,279080,0
2005-05-02,19.015,19.569,18.955,19.569,280464,0
2005-05-03,19.379,19.739,19.379,19.64,445160,0
2005-05-04,19.597,20.089,19.597,20.089,336006,0
2005-05-05,20.166,20.166,19.578,19.705,255077,0
2005-05-06,19.864,19.916,19.623,19.874,180179,0
2005-05-09,19.864,20.175,19.739,20.175,300257,0
2005-05-10,20.01,20.194,19.967,20.036,501738,0
2005-05-11,19.974,20.251,19.874,20.089,260462,0
2005-05-12,19.898,20.314,19.804,19.864,245654,0
2005-05-13,19.874,19.874,19.515,19.588,163902,0
2005-05-16,19.673,19.993,19.541,19.993,160553,0
2005-05-17,19.882,20.036,19.578,19.846,205641,0
2005-05-18,20.036,20.47,19.907,20.424,160937,0
2005-05-19,20.349,20.424,20.194,20.208,117649,0
2005-05-20,20.201,20.434,19.993,20.366,109874,0
2005-05-23,20.288,20.548,20.166,20.415,183094,0
2005-05-24,20.504,20.523,20.349,20.461,94639,0
2005-05-25,20.349,20.47,20.288,20.288,120303,0
2005-05-26,20.406,20.686,20.288,20.686,123492,0
2005-05-27,20.704,20.832,20.443,20.74,133423,0
2005-05-31,20.642,20.903,20.623,20.842,394775,0
2005-06-01,20.858,20.954,20.623,20.938,272723,0
2005-06-02,20.815,21.205,20.723,20.997,358779,0
2005-06-03,20.93,21.013,20.842,20.858,141390,0
2005-06-06,20.85,21.041,20.761,20.885,253525,0
2005-06-07,20.938,21.332,20.842,21.075,289800,0
2005-06-08,21.223,21.232,20.98,20.997,250761,0
2005-06-09,20.93,21.232,20.815,21.171,161236,0
2005-06-10,21.075,21.136,20.875,21.128,121302,0
2005-06-13,21.11,21.232,20.963,21.136,363924,0
2005-06-14,21.085,21.285,20.997,21.26,352143,0
2005-06-15,21.292,21.36,21.058,21.085,496946,0
2005-06-16,21.119,21.275,21.058,21.26,368066,0
2005-06-17,21.341,21.603,21.162,21.524,439970,0
2005-06-20,21.516,21.629,21.317,21.449,317620,0
2005-06-21,21.369,21.586,21.36,21.55,133155,0
2005-06-22,21.55,21.853,21.431,21.51,318000,0
2005-06-23,21.413,21.568,21.152,21.171,554050,0
2005-06-24,21.136,21.586,21.005,21.171,487732,0
2005-06-27,21.144,21.144,20.669,21.041,409627,0
2005-06-28,21.101,21.568,21.031,21.493,261470,0
2005-06-29,21.629,21.812,21.542,21.699,240370,0
2005-06-30,21.76,21.778,21.395,21.449,140128,0
2005-07-01,21.524,21.664,21.431,21.664,95804,0
2005-07-05,21.751,21.828,21.647,21.828,243679,0
2005-07-06,21.812,21.82,21.726,21.751,195411,0
2005-07-07,21.69,21.69,21.369,21.586,531521,0
2005-07-08,21.603,21.681,21.395,21.629,479352,0
2005-07-11,21.647,22.044,21.629,21.994,356506,0
2005-07-12,21.994,21.994,21.751,21.862,437315,0
2005-07-13,21.871,21.879,21.672,21.803,144977,0
2005-07-14,21.862,21.906,21.595,21.595,221690,0
2005-07-15,21.595,21.707,21.51,21.603,256592,0
2005-07-18,21.577,21.603,21.413,21.55,171942,0
2005-07-19,21.516,21.69,21.502,21.603,156316,0
2005-07-20,21.502,21.735,21.431,21.647,119906,0
2005-07-21,21.656,21.656,21.058,21.101,632089,0
2005-07-22,21.152,21.317,21.022,21.171,388554,0
2005-07-25,21.171,21.171,20.74,20.815,299084,0
2005-07-26,20.903,21.013,20.761,20.903,539278,0
2005-07-27,20.912,21.136,20.704,20.912,394819,0
2005-07-28,21.013,21.196,20.798,21.196,192776,0
2005-07-29,21.058,21.595,21.058,21.55,285045,0
2005-08-01,21.603,21.681,21.378,21.413,293550,0
2005-08-02,21.51,21.985,21.449,21.82,264142,0
2005-08-03,21.906,22.029,21.744,21.862,204586,0
2005-08-04,21.969,21.969,21.449,21.524,226085,0
2005-08-05,21.486,21.486,21.11,21.152,132190,0
2005-08-08,21.152,21.292,21.152,21.171,127472,0
2005-08-09,21.171,21.179,20.815,20.938,161572,0
2005-08-10,20.997,21.152,20.659,20.815,220807,0
2005-08-11,20.65,21.013,20.523,20.875,226923,0
2005-08-12,20.788,20.946,20.616,20.798,197341,0
2005-08-15,20.761,21.067,20.642,20.885,211997,0
2005-08-16,20.824,20.997,20.659,20.723,228540,0
2005-08-17,20.607,21.067,20.514,20.723,106898,0
2005-08-18,20.686,20.779,20.452,20.531,125602,0
2005-08-19,20.486,20.824,20.424,20.659,91660,0
2005-08-22,20.669,20.723,20.443,20.598,193624,0
2005-08-23,20.589,20.746,20.406,20.486,199163,0
2005-08-24,20.47,20.875,20.349,20.523,180256,0
2005-08-25,20.531,20.686,20.415,20.642,185051,0
2005-08-26,20.642,20.659,20.288,20.406,187546,0
2005-08-29,20.349,20.47,19.932,20.47,177474,0
2005-08-30,20.384,20.478,19.958,20.115,263309,0
2005-08-31,20.071,20.566,20.052,20.495,236347,0
2005-09-01,20.424,20.867,20.424,20.798,164051,0
2005-09-02,20.867,20.875,20.566,20.58,101692,0
2005-09-06,20.686,20.98,20.642,20.954,184174,0
2005-09-07,20.842,20.938,20.677,20.885,207585,0
2005-09-08,20.788,20.798,20.397,20.566,224374,0
2005-09-09,20.566,21.05,20.557,21.005,161265,0
2005-09-12,21.05,21.085,20.946,21.013,383577,0
2005-09-13,20.875,21.431,20.761,21.119,315652,0
2005-09-14,21.11,21.26,20.686,20.761,130831,0
2005-09-15,20.746,21.085,20.704,20.98,103596,0
2005-09-16,21.075,21.369,20.885,21.332,557677,0
2005-09-19,21.275,21.341,21.013,21.128,192021,0
2005-09-20,21.171,21.386,20.779,20.858,203442,0
2005-09-21,20.77,20.77,20.234,20.452,237395,0
2005-09-22,20.359,20.677,20.26,20.566,186243,0
2005-09-23,20.504,21.26,20.504,21.05,451084,0
2005-09-26,21.136,21.267,20.798,20.938,116635,0
2005-09-27,20.938,20.938,20.424,20.669,180505,0
2005-09-28,20.677,20.903,20.452,20.761,193598,0
2005-09-29,20.779,21.341,20.746,21.317,148388,0
2005-09-30,21.275,21.502,20.954,21.171,1510193,0
2005-10-03,21.136,21.51,21.058,21.431,220724,0
2005-10-04,21.458,21.647,21.35,21.542,281435,0
2005-10-05,21.449,21.467,21.075,21.223,247436,0
2005-10-06,21.214,21.431,21.041,21.232,236090,0
2005-10-07,21.308,21.476,21.162,21.386,120141,0
2005-10-10,21.267,21.476,21.144,21.232,290815,0
2005-10-11,21.275,21.317,20.85,20.875,221512,0
2005-10-12,20.779,21.075,20.366,20.623,242154,0
2005-10-13,20.695,21.152,20.424,20.894,215161,0
2005-10-14,21.041,21.308,20.723,21.308,186147,0
2005-10-17,21.251,21.332,20.633,20.98,122198,0
2005-10-18,20.946,21.171,20.58,20.642,141542,0
2005-10-19,20.54,21.214,20.415,21.171,215901,0
2005-10-20,21.11,21.196,20.478,20.642,235356,0
2005-10-21,20.623,21.188,20.623,20.842,161807,0
2005-10-24,20.903,21.251,20.867,21.022,321767,0
2005-10-25,21.041,21.041,20.504,20.963,168597,0
2005-10-26,21.647,22.728,21.524,22.693,1882396,0
2005-10-27,22.278,22.684,22.278,22.538,669355,0
2005-10-28,22.651,23.313,22.591,23.177,662559,0
2005-10-31,23.221,23.854,23.202,23.768,763416,0
2005-11-01,23.829,24.349,23.593,23.897,431065,0
2005-11-02,23.897,24.909,23.811,24.808,449164,0
2005-11-03,25.04,25.092,24.6,24.894,282946,0
2005-11-04,24.972,24.972,24.184,24.444,296723,0
2005-11-07,24.538,24.662,24.225,24.521,248285,0
2005-11-08,24.4,24.513,23.811,24.089,492002,0
2005-11-09,24.028,24.816,24.028,24.662,1311021,0
2005-11-10,24.737,25.066,24.235,25.017,359012,0
2005-11-11,24.99,25.241,24.937,25.075,202637,0
2005-11-14,25.439,25.663,24.349,24.616,510419,0
2005-11-15,24.469,24.876,24.202,24.46,301209,0
2005-11-16,24.46,24.582,23.951,24.184,309837,0
2005-11-17,24.243,24.711,24.184,24.635,767802,0
2005-11-18,25.032,25.032,24.479,24.754,581187,0
2005-11-21,24.754,25.135,24.703,25.032,367129,0
2005-11-22,25.109,25.135,24.557,24.574,255192,0
2005-11-23,24.538,25.017,24.538,24.711,252366,0
2005-11-25,24.538,24.625,24.305,24.357,125048,0
2005-11-28,24.271,24.711,24.243,24.557,399484,0
2005-11-29,24.662,24.737,24.305,24.324,242783,0
2005-11-30,24.341,24.416,24.149,24.225,336845,0
2005-12-01,24.279,25.092,24.225,25.075,498609,0
2005-12-02,25.017,25.109,24.479,24.6,273159,0
2005-12-05,24.279,24.635,24.202,24.375,410891,0
2005-12-06,24.529,24.635,24.122,24.158,316615,0
2005-12-07,24.219,24.243,23.675,23.854,354461,0
2005-12-08,23.743,24.106,23.708,23.916,206828,0
2005-12-09,23.829,24.122,23.82,24.028,177051,0
2005-12-12,24.096,24.235,23.82,24.02,383579,0
2005-12-13,24.053,24.425,24.053,24.366,337161,0
2005-12-14,24.375,24.574,24.202,24.305,215646,0
2005-12-15,24.324,24.324,23.751,23.933,295653,0
2005-12-16,23.986,24.211,23.526,23.535,678005,0
2005-12-19,23.611,23.656,23.12,23.239,272911,0
2005-12-20,23.239,23.474,23.146,23.344,221515,0
2005-12-21,23.321,23.535,23.194,23.377,218336,0
2005-12-22,23.413,23.5,23.276,23.387,259138,0
2005-12-23,23.465,23.708,23.438,23.708,237410,0
2005-12-27,23.611,23.794,23.5,23.517,450840,0
2005-12-28,23.404,23.776,23.337,23.639,213081,0
2005-12-29,23.551,23.708,23.421,23.438,172641,0
2005-12-30,23.483,23.483,22.962,22.99,328089,0
2006-01-03,23.032,24.053,22.901,24.038,524016,0
2006-01-04,24.045,24.225,24.003,24.149,309718,0
2006-01-05,24.149,24.149,23.735,23.768,351843,0
2006-01-06,23.951,24.012,23.708,23.837,262529,0
2006-01-09,23.986,23.986,23.69,23.811,350754,0
2006-01-10,23.811,23.846,23.544,23.593,346867,0
2006-01-11,23.639,23.735,23.313,23.465,523866,0
2006-01-12,23.421,23.535,23.377,23.413,547466,0
2006-01-13,23.465,23.951,23.404,23.888,279995,0
2006-01-17,23.717,24.089,23.717,24.045,470559,0
2006-01-18,23.811,24.158,23.811,23.959,296465,0
2006-01-19,23.907,24.425,23.811,24.14,388008,0
2006-01-20,24.279,24.324,23.794,24.003,313472,0
2006-01-23,24.184,25.066,23.951,24.737,566387,0
2006-01-24,24.695,25.048,24.425,24.901,409396,0
2006-01-25,25.04,25.267,24.167,24.444,526258,0
2006-01-26,24.538,25.118,24.538,25.109,300826,0
2006-01-27,25.135,25.198,24.625,24.72,379700,0
2006-01-30,24.833,24.972,24.616,24.886,274240,0
2006-01-31,24.798,25.215,24.678,25.109,421566,0
2006-02-01,23.933,24.271,23.267,23.438,1222104,0
2006-02-02,23.344,24.012,23.344,23.976,535444,0
2006-02-03,23.871,24.184,23.811,23.951,411966,0
2006-02-06,23.933,23.951,23.56,23.611,610812,0
2006-02-07,23.5,23.656,23.337,23.457,578470,0
2006-02-08,23.56,23.56,23.202,23.51,400192,0
2006-02-09,23.492,23.829,23.387,23.526,412668,0
2006-02-10,23.5,23.735,23.285,23.735,241329,0
2006-02-13,23.593,23.593,23.337,23.447,286213,0
2006-02-14,23.544,24.122,23.5,24.122,423678,0
2006-02-15,24.122,24.167,23.829,24.061,327217,0
2006-02-16,24.106,24.122,23.976,24.071,241829,0
2006-02-17,24.14,24.14,23.88,24.02,200522,0
2006-02-21,23.942,23.951,23.5,23.751,402094,0
2006-02-22,23.871,24.14,23.794,24.071,444819,0
2006-02-23,24.038,24.235,23.846,23.871,309579,0
2006-02-24,23.846,24.114,23.811,24.028,316370,0
2006-02-27,23.933,24.061,23.751,23.768,423781,0
2006-02-28,23.735,23.751,23.465,23.474,343083,0
2006-03-01,23.438,23.639,23.421,23.544,233917,0
2006-03-02,23.535,23.569,23.438,23.474,196384,0
2006-03-03,23.395,23.751,23.395,23.611,203680,0
2006-03-06,23.656,23.656,23.161,23.177,427887,0
2006-03-07,23.194,23.202,22.728,22.747,448970,0
2006-03-08,22.849,23.023,22.6,23.006,293540,0
2006-03-09,22.91,23.068,22.884,22.945,246884,0
2006-03-10,22.962,23.5,22.728,23.483,293563,0
2006-03-13,23.438,23.639,23.361,23.457,113894,0
2006-03-14,23.474,23.829,23.337,23.735,188087,0
2006-03-15,23.846,24.02,23.639,24.012,134081,0
2006-03-16,24.122,24.167,23.942,24.012,122002,0
2006-03-17,24.14,24.14,23.854,24.012,657854,0
2006-03-20,24.122,24.122,23.639,23.811,157818,0
2006-03-21,23.854,24.028,23.337,23.474,190848,0
2006-03-22,23.483,23.483,23.06,23.344,221484,0
2006-03-23,23.369,23.369,23.153,23.321,120165,0
2006-03-24,23.285,23.593,23.169,23.593,135377,0
2006-03-27,23.639,23.675,23.248,23.377,116130,0
2006-03-28,23.387,23.387,22.825,23.006,269059,0
2006-03-29,22.901,23.068,22.825,22.99,374505,0
2006-03-30,22.99,23.032,22.676,22.868,361184,0
2006-03-31,22.884,22.99,22.817,22.945,243017,0
2006-04-03,22.928,23.023,22.791,22.876,229674,0
2006-04-04,22.825,23.05,22.747,23.014,336488,0
2006-04-05,22.962,23.086,22.676,22.928,377084,0
2006-04-06,22.945,22.945,22.591,22.591,549771,0
2006-04-07,22.693,22.833,22.078,22.219,473780,0
2006-04-10,22.261,22.582,21.976,22.295,255806,0
2006-04-11,22.295,22.444,22.219,22.278,223688,0
2006-04-12,22.411,22.411,22.141,22.245,256185,0
2006-04-13,22.245,22.339,22.105,22.236,106393,0
2006-04-17,23.321,23.344,22.339,22.495,628394,0
2006-04-18,22.53,23.006,22.495,22.928,365378,0
2006-04-19,23.032,23.578,22.825,23.421,311654,0
2006-04-20,23.303,23.483,23.104,23.429,200856,0
2006-04-21,23.656,23.682,23.303,23.438,303872,0
2006-04-24,23.483,23.483,23.068,23.128,297898,0
2006-04-25,23.239,23.239,22.783,22.928,346971,0
2006-04-26,23.161,24.261,23.161,23.986,543947,0
2006-04-27,23.811,24.416,23.811,24.045,401322,0
2006-04-28,23.995,24.444,23.942,24.096,296872,0
2006-05-01,24.202,24.261,23.474,23.492,352895,0
2006-05-02,23.474,23.593,23.161,23.551,254163,0
2006-05-03,23.585,23.593,22.807,23.111,527346,0
2006-05-04,23.177,23.474,22.841,23.395,330081,0
2006-05-05,23.535,23.63,23.395,23.465,235844,0
2006-05-08,23.474,23.56,23.413,23.51,193426,0
2006-05-09,23.551,23.551,23.344,23.447,176852,0
2006-05-10,23.517,23.69,23.369,23.526,230817,0
2006-05-11,23.551,23.551,23.153,23.169,345393,0
2006-05-12,23.136,23.294,22.849,22.868,432017,0
2006-05-15,22.728,23.086,22.712,22.962,308677,0
2006-05-16,23.06,23.361,22.937,23.221,199230,0
2006-05-17,23.041,23.177,22.849,22.884,274641,0
2006-05-18,23.023,23.194,22.884,22.91,225469,0
2006-05-19,22.825,23.086,22.538,22.868,265376,0
2006-05-22,22.807,23.06,22.511,22.817,290599,0
2006-05-23,22.945,23.023,22.53,22.547,165040,0
2006-05-24,22.53,23.153,22.393,23.104,408496,0
2006-05-25,23.239,23.438,23.128,23.276,441903,0
2006-05-26,23.285,23.377,23.146,23.185,140128,0
2006-05-30,23.161,23.276,22.712,22.712,611750,0
2006-05-31,22.712,23.593,22.684,23.593,549003,0
2006-06-01,23.639,23.871,23.5,23.871,347899,0
2006-06-02,23.916,23.916,23.593,23.717,192611,0
2006-06-05,23.639,23.776,23.185,23.239,296413,0
2006-06-06,23.344,23.56,23.041,23.551,322362,0
2006-06-07,23.517,23.811,23.377,23.593,317472,0
2006-06-08,23.551,24.012,23.239,23.871,371400,0
2006-06-09,23.924,23.986,23.682,23.717,212084,0
2006-06-12,23.708,23.708,23.194,23.337,212512,0
2006-06-13,23.337,23.544,22.937,22.945,226843,0
2006-06-14,22.901,22.962,22.573,22.8,170530,0
2006-06-15,22.825,23.682,22.728,23.569,264025,0
2006-06-16,23.535,23.544,23.194,23.257,1009622,0
2006-06-19,23.321,23.337,22.849,22.937,200987,0
2006-06-20,23.023,23.194,22.833,22.859,166924,0
2006-06-21,22.825,23.177,22.825,23.023,162821,0
2006-06-22,22.884,23.023,22.693,22.817,205860,0
2006-06-23,22.849,23.06,22.555,22.91,193390,0
2006-06-26,22.99,23.429,22.945,23.395,143237,0
2006-06-27,23.438,23.492,22.928,23.023,164134,0
2006-06-28,23.12,23.23,22.825,23.23,246250,0
2006-06-29,23.361,23.959,23.303,23.951,264818,0
2006-06-30,24.089,24.184,23.743,24.184,485420,0
2006-07-03,24.089,24.261,23.924,24.261,162234,0
2006-07-05,24.089,24.202,23.639,23.82,248913,0
2006-07-06,23.916,24.071,23.785,24.061,116156,0
2006-07-07,23.967,24.167,23.743,23.751,119642,0
2006-07-10,23.854,24.176,23.751,24.061,147876,0
2006-07-11,24.028,24.243,23.675,24.243,130589,0
2006-07-12,24.243,24.243,23.675,23.675,204187,0
2006-07-13,23.62,23.708,23.337,23.483,163408,0
2006-07-14,23.544,23.551,23.06,23.303,155807,0
2006-07-17,23.202,23.377,22.919,23.177,123409,0
2006-07-18,23.294,23.421,22.99,23.421,119474,0
2006-07-19,23.438,24.122,23.344,24.071,175155,0
2006-07-20,24.045,24.149,23.751,23.76,157511,0
2006-07-21,23.666,23.666,23.202,23.337,186739,0
2006-07-24,23.517,23.995,23.517,23.986,183940,0
2006-07-25,24.089,24.193,23.717,24.045,141421,0
2006-07-26,23.986,23.986,22.078,22.469,854222,0
2006-07-27,22.635,22.668,21.558,21.681,1529414,0
2006-07-28,21.862,22.078,21.647,22.078,400637,0
2006-07-31,22.078,22.176,21.862,22.078,266759,0
2006-08-01,22.054,22.236,21.681,22.141,316497,0
2006-08-02,22.278,22.511,22.236,22.411,348551,0
2006-08-03,22.356,22.884,22.356,22.774,393374,0
2006-08-04,22.945,23.239,22.436,22.573,547202,0
2006-08-07,22.462,22.462,21.942,22.096,515912,0
2006-08-08,22.149,22.219,21.836,22.02,385914,0
2006-08-09,22.176,22.269,21.69,21.77,298624,0
2006-08-10,21.69,21.879,21.629,21.785,524847,0
2006-08-11,21.785,21.82,21.55,21.77,204691,0
2006-08-14,21.862,22.252,21.77,21.871,187687,0
2006-08-15,22.141,22.436,22.002,22.436,231818,0
2006-08-16,22.538,22.609,22.375,22.53,202818,0
2006-08-17,22.453,22.555,22.384,22.495,128659,0
2006-08-18,22.573,22.635,22.269,22.52,150019,0
2006-08-21,22.347,22.511,22.261,22.477,119839,0
2006-08-22,22.53,22.547,22.261,22.469,89764,0
2006-08-23,22.591,22.66,22.295,22.6,305426,0
2006-08-24,22.703,22.703,22.347,22.375,198541,0
2006-08-25,22.356,22.411,22.158,22.278,140043,0
2006-08-28,22.252,22.312,22.141,22.202,283180,0
2006-08-29,22.245,22.502,22.114,22.42,299429,0
2006-08-30,22.511,22.884,22.42,22.684,160293,0
2006-08-31,22.791,22.859,22.511,22.52,485300,0
2006-09-01,22.635,22.8,22.477,22.555,121174,0
2006-09-05,22.555,22.791,22.555,22.703,113288,0
2006-09-06,22.609,22.635,22.286,22.286,79698,0
2006-09-07,22.211,22.469,22.149,22.252,142608,0
2006-09-08,22.339,22.444,22.278,22.401,67793,0
2006-09-11,22.339,22.462,22.202,22.42,122030,0
2006-09-12,22.436,23.221,22.401,23.161,162558,0
2006-09-13,23.177,23.337,23.05,23.276,157078,0
2006-09-14,23.221,23.294,22.841,22.928,190372,0
2006-09-15,23.104,23.111,22.791,22.884,448620,0
2006-09-18,22.825,22.971,22.668,22.876,242299,0
2006-09-19,22.981,22.981,22.295,22.651,336262,0
2006-09-20,22.791,22.945,22.6,22.774,229018,0
2006-09-21,22.859,23.369,22.807,23.169,356724,0
2006-09-22,23.146,23.161,22.52,22.901,204006,0
2006-09-25,22.901,23.337,22.791,23.202,210316,0
2006-09-26,23.257,23.276,22.774,22.774,255905,0
2006-09-27,22.684,22.901,22.684,22.849,291129,0
2006-09-28,22.962,23.128,22.825,23.041,163244,0
2006-09-29,23.014,23.041,22.764,22.774,190676,0
2006-10-02,22.703,22.791,22.511,22.555,216178,0
2006-10-03,22.573,22.99,22.469,22.884,201869,0
2006-10-04,22.901,23.413,22.703,23.361,201022,0
2006-10-05,23.413,23.871,23.361,23.794,154760,0
2006-10-06,23.768,23.776,23.483,23.656,159386,0
2006-10-09,23.69,23.863,23.63,23.854,183627,0
2006-10-10,23.871,23.871,23.639,23.69,187477,0
2006-10-11,23.63,23.888,23.56,23.675,227558,0
2006-10-12,23.735,24.122,23.656,24.122,191307,0
2006-10-13,24.202,24.425,24.158,24.366,325060,0
2006-10-16,24.305,24.529,24.261,24.408,153437,0
2006-10-17,24.341,24.349,24.053,24.341,166351,0
2006-10-18,24.538,24.763,24.375,24.574,274873,0
2006-10-19,24.582,24.772,24.366,24.72,257820,0
2006-10-20,24.852,24.852,24.737,24.763,215783,0
2006-10-23,24.678,24.886,24.504,24.745,179110,0
2006-10-24,24.763,24.763,24.538,24.625,198639,0
2006-10-25,24.703,24.703,24.202,24.305,377409,0
2006-10-26,24.332,24.46,24.14,24.444,294671,0
2006-10-27,24.324,24.383,24.096,24.279,291979,0
2006-10-30,24.202,24.305,24.045,24.202,193442,0
2006-10-31,24.305,24.305,23.811,23.916,162187,0
2006-11-01,23.986,24.122,23.377,23.474,318533,0
2006-11-02,23.421,23.421,23.239,23.257,274335,0
2006-11-03,23.337,23.429,23.169,23.313,223340,0
2006-11-06,23.327,23.474,23.077,23.377,345397,0
2006-11-07,23.421,24.089,23.421,23.803,238109,0
2006-11-08,23.675,23.854,23.551,23.768,124557,0
2006-11-09,23.811,23.829,23.239,23.361,269857,0
2006-11-10,23.313,23.526,23.303,23.474,228171,0
2006-11-13,23.5,23.5,23.177,23.474,352541,0
2006-11-14,23.526,23.986,23.421,23.976,177235,0
2006-11-15,24.038,24.149,23.907,24.106,142424,0
2006-11-16,24.235,24.235,24.053,24.14,191732,0
2006-11-17,24.14,24.225,24.012,24.211,273735,0
2006-11-20,24.243,24.383,24.167,24.366,126317,0
2006-11-21,24.383,24.46,24.271,24.305,155871,0
2006-11-22,24.4,24.4,24.261,24.341,184749,0
2006-11-24,24.243,24.366,24.243,24.288,37398,0
2006-11-27,24.225,24.261,23.535,23.578,342285,0
2006-11-28,23.593,23.785,23.361,23.611,385094,0
2006-11-29,23.735,23.986,23.578,23.854,197251,0
2006-11-30,23.863,24.089,23.735,24.038,259215,0
2006-12-01,23.916,23.916,23.438,23.82,285098,0
2006-12-04,23.829,24.261,23.803,24.149,277312,0
2006-12-05,24.279,24.324,23.888,24.114,155892,0
2006-12-06,24.045,24.243,23.811,24.114,146002,0
2006-12-07,24.122,24.193,23.907,23.916,136930,0
2006-12-08,23.907,24.122,23.535,23.907,222984,0
2006-12-11,23.967,24.045,23.846,23.907,139878,0
2006-12-12,23.967,24.114,23.811,23.995,130682,0
2006-12-13,24.167,24.211,24.028,24.106,107797,0
2006-12-14,24.045,24.4,23.986,24.158,234738,0
2006-12-15,24.184,24.529,24.106,24.469,591208,0
2006-12-18,24.538,24.557,24.243,24.341,383485,0
2006-12-19,24.252,24.425,24.184,24.202,356544,0
2006-12-20,24.288,24.444,24.193,24.349,218098,0
2006-12-21,24.341,24.678,24.235,24.46,355941,0
2006-12-22,24.504,24.745,24.392,24.46,269270,0
2006-12-26,24.538,24.808,24.46,24.78,126656,0
2006-12-27,24.894,25.198,24.894,25.126,158341,0
2006-12-28,25.152,25.152,24.972,24.99,103334,0
2006-12-29,25.032,25.057,24.789,24.798,205912,0
2007-01-03,24.86,25.171,24.495,24.763,281207,0
2007-01-04,24.703,25.171,24.416,25.092,361029,0
2007-01-05,25.048,25.057,24.444,24.547,350074,0
2007-01-08,24.504,24.521,23.986,24.341,210224,0
2007-01-09,24.349,24.349,23.69,24.106,330711,0
2007-01-10,23.933,24.106,23.82,23.942,218271,0
2007-01-11,23.933,24.184,23.776,23.933,382097,0
2007-01-12,23.967,24.149,23.933,24.149,258123,0
2007-01-16,24.149,24.243,23.56,23.717,403355,0
2007-01-17,23.611,23.837,23.569,23.585,240846,0
2007-01-18,23.551,23.811,23.438,23.56,278263,0
2007-01-19,23.535,23.639,23.457,23.56,266625,0
2007-01-22,23.474,23.535,23.086,23.303,284496,0
2007-01-23,23.276,23.611,23.128,23.457,322257,0
2007-01-24,23.474,23.675,23.387,23.551,322058,0
2007-01-25,23.483,23.551,23.05,23.194,224097,0
2007-01-26,23.202,23.239,23.023,23.153,305542,0
2007-01-29,23.12,23.483,23.104,23.361,374577,0
2007-01-30,23.361,23.776,23.239,23.76,330771,0
2007-01-31,23.321,23.438,21.951,22.278,2082734,0
2007-02-01,22.286,22.511,22.141,22.219,925238,0
2007-02-02,22.219,22.436,22.202,22.312,685392,0
2007-02-05,22.356,22.511,22.185,22.356,604423,0
2007-02-06,22.401,22.511,22.339,22.42,720985,0
2007-02-07,22.393,22.444,22.278,22.339,577436,0
2007-02-08,22.261,22.393,22.211,22.347,426875,0
2007-02-09,22.227,22.356,22.096,22.158,489926,0
2007-02-12,22.141,22.166,21.803,21.879,785951,0
2007-02-13,21.985,22.062,21.846,22.02,459556,0
2007-02-14,21.994,22.054,21.828,21.879,327502,0
2007-02-15,21.959,22.02,21.716,21.914,488493,0
2007-02-16,21.906,21.976,21.62,21.69,1064772,0
2007-02-20,21.647,21.744,21.476,21.656,930839,0
2007-02-21,21.486,21.879,21.458,21.707,588626,0
2007-02-22,21.69,21.77,21.369,21.647,487855,0
2007-02-23,21.656,21.664,21.232,21.55,429625,0
2007-02-26,21.568,21.681,21.516,21.637,357978,0
2007-02-27,21.332,21.413,20.824,20.963,695584,0
2007-02-28,20.93,21.369,20.788,21.162,545941,0
2007-03-01,20.824,21.405,20.375,21.251,546592,0
2007-03-02,21.101,21.369,20.98,21.119,419926,0
2007-03-05,21.013,21.144,20.659,20.669,525666,0
2007-03-06,20.779,21.05,20.659,20.997,408853,0
2007-03-07,21.005,21.031,20.788,20.885,488060,0
2007-03-08,20.954,21.214,20.946,21.128,360247,0
2007-03-09,21.162,21.35,21.05,21.275,296271,0
2007-03-12,21.223,21.323,21.11,21.292,278960,0
2007-03-13,21.179,21.196,20.504,20.65,546224,0
2007-03-14,20.623,20.788,20.279,20.65,314237,0
2007-03-15,20.713,20.903,20.478,20.504,497563,0
2007-03-16,20.486,20.723,20.133,20.375,674762,0
2007-03-19,20.349,20.616,20.34,20.514,284410,0
2007-03-20,20.548,20.798,20.375,20.798,274525,0
2007-03-21,20.788,21.386,20.713,21.308,342811,0
2007-03-22,21.378,21.449,21.232,21.36,311431,0
2007-03-23,21.35,21.647,21.341,21.486,468046,0
2007-03-26,21.439,21.785,21.439,21.744,454791,0
2007-03-27,21.716,21.716,21.476,21.568,1420244,0
2007-03-28,21.458,21.611,21.299,21.516,750415,0
2007-03-29,21.611,21.951,21.611,21.862,385583,0
2007-03-30,21.923,22.123,21.778,22.044,529063,0
2007-04-02,22.123,22.194,21.879,22.086,426602,0
2007-04-03,22.114,22.511,22.054,22.295,488355,0
2007-04-04,22.375,22.42,22.185,22.312,312369,0
2007-04-05,22.261,22.495,22.236,22.269,321302,0
2007-04-09,22.252,22.411,22.123,22.278,301210,0
2007-04-10,22.252,22.365,22.227,22.286,334300,0
2007-04-11,22.339,22.339,22.096,22.176,477188,0
2007-04-12,22.166,22.538,21.969,22.339,329987,0
2007-04-13,22.303,22.547,22.303,22.547,674380,0
2007-04-16,22.591,22.893,22.591,22.833,379210,0
2007-04-17,22.774,22.774,22.469,22.53,458123,0
2007-04-18,22.393,22.825,22.384,22.626,352304,0
2007-04-19,22.547,22.756,22.393,22.462,384970,0
2007-04-20,22.719,23.276,22.495,23.111,514416,0
2007-04-23,23.014,23.421,22.953,22.971,309579,0
2007-04-24,22.971,23.153,22.884,22.945,438143,0
2007-04-25,22.981,23.56,22.919,23.169,422693,0
2007-04-26,23.111,23.248,22.945,23.185,544516,0
2007-04-27,23.068,23.161,22.841,22.91,435353,0
2007-04-30,22.928,22.981,22.564,22.582,560626,0
2007-05-01,22.609,22.774,22.511,22.582,419156,0
2007-05-02,22.609,22.981,22.609,22.817,509115,0
2007-05-03,22.859,22.953,22.764,22.8,359843,0
2007-05-04,22.901,22.928,22.703,22.901,186971,0
2007-05-07,23.086,23.585,23.086,23.211,471076,0
2007-05-08,23.128,23.136,22.738,23.128,496206,0
2007-05-09,23.023,23.202,22.893,23.068,218049,0
2007-05-10,22.953,22.953,22.703,22.807,348180,0
2007-05-11,23.12,23.177,22.123,23.104,352125,0
2007-05-14,23.006,23.146,22.635,22.693,342676,0
2007-05-15,22.66,22.962,22.477,22.52,254175,0
2007-05-16,22.635,22.825,22.453,22.807,318927,0
2007-05-17,22.8,22.8,22.393,22.495,223972,0
2007-05-18,22.53,22.651,22.375,22.511,330083,0
2007-05-21,22.462,22.868,22.444,22.791,226765,0
2007-05-22,22.791,23.153,22.6,23.12,206312,0
2007-05-23,23.267,23.593,23.185,23.56,393211,0
2007-05-24,23.585,23.585,23.032,23.185,320506,0
2007-05-25,23.285,23.483,23.185,23.413,288764,0
2007-05-29,23.404,23.62,23.377,23.569,243617,0
2007-05-30,23.421,23.743,23.202,23.717,351661,0
2007-05-31,23.811,23.811,23.474,23.698,677584,0
2007-06-01,23.803,24.131,23.551,23.666,792590,0
2007-06-04,23.63,23.976,23.63,23.776,214061,0
2007-06-05,23.708,23.708,23.194,23.457,278449,0
2007-06-06,23.267,23.344,22.99,23.294,212295,0
2007-06-07,23.185,23.327,22.91,22.928,211013,0
2007-06-08,22.919,23.041,22.573,22.99,227670,0
2007-06-11,22.971,23.146,22.738,23.104,345008,0
2007-06-12,22.997,23.05,22.511,22.591,228151,0
2007-06-13,22.66,22.901,22.538,22.817,216801,0
2007-06-14,22.859,23.104,22.703,22.783,178371,0
2007-06-15,23.12,23.153,22.928,23.023,476571,0
2007-06-18,23.041,23.068,22.635,22.8,189633,0
2007-06-19,22.747,23.257,22.738,23.153,396092,0
2007-06-20,23.248,23.344,22.66,22.728,171269,0
2007-06-21,22.609,22.884,22.401,22.825,234861,0
2007-06-22,22.817,22.817,22.485,22.591,818727,0
2007-06-25,22.485,22.783,22.261,22.469,251374,0
2007-06-26,22.511,22.756,22.365,22.485,287427,0
2007-06-27,22.303,22.841,22.269,22.841,220081,0
2007-06-28,22.859,23.194,22.693,23.032,207084,0
2007-06-29,23.128,23.387,22.962,23.276,444571,0
2007-07-02,23.377,23.666,23.248,23.544,246194,0
2007-07-03,23.517,23.639,23.395,23.465,140998,0
2007-07-05,23.535,23.544,23.111,23.248,145124,0
2007-07-06,21.431,21.558,21.013,21.241,773300,0
2007-07-09,21.223,21.223,20.523,20.74,598437,0
2007-07-10,20.713,20.754,20.141,20.251,521648,0
2007-07-11,20.166,20.234,19.984,20.045,394311,0
2007-07-12,20.208,20.514,20.01,20.504,303913,0
2007-07-13,20.415,20.677,19.984,20.495,634137,0
2007-07-16,20.504,20.523,19.605,19.688,531613,0
2007-07-17,19.767,19.882,19.722,19.739,272693,0
2007-07-18,19.673,19.705,19.039,19.298,455699,0
2007-07-19,20.133,20.133,19.633,19.786,451604,0
2007-07-20,19.739,19.795,19.307,19.488,546394,0
2007-07-23,19.515,19.786,19.273,19.344,267529,0
2007-07-24,19.265,19.344,18.633,18.791,367892,0
2007-07-25,18.876,19.379,18.876,18.971,797119,0
2007-07-26,18.685,18.988,18.156,18.538,620371,0
2007-07-27,18.616,18.642,17.456,17.517,731550,0
2007-07-30,17.491,17.934,17.335,17.82,567264,0
2007-07-31,18.018,18.116,17.681,17.769,547776,0
2007-08-01,17.646,18.164,17.317,18.089,721877,0
2007-08-02,18.124,18.598,17.974,18.098,395378,0
2007-08-03,18.124,18.124,16.807,16.843,472909,0
2007-08-06,16.893,17.854,16.676,17.663,605639,0
2007-08-07,17.562,17.948,17.215,17.587,533527,0
2007-08-08,17.785,18.417,17.562,18.156,766415,0
2007-08-09,17.769,18.398,16.484,16.989,819223,0
2007-08-10,16.843,19.11,16.667,18.988,707566,0
2007-08-13,18.616,19.18,18.443,18.799,643460,0
2007-08-14,18.791,18.867,17.698,17.698,241203,0
2007-08-15,17.707,18.245,17.266,17.274,573606,0
2007-08-16,17.223,17.925,16.807,17.872,591304,0
2007-08-17,18.59,19.048,17.948,18.962,736036,0
2007-08-20,19.083,19.171,18.434,18.616,221954,0
2007-08-21,18.685,18.84,18.149,18.297,203797,0
2007-08-22,18.528,18.791,18.272,18.425,365759,0
2007-08-23,18.547,18.547,17.854,17.992,211980,0
2007-08-24,18.001,18.479,17.82,18.479,171896,0
2007-08-27,18.487,18.487,18.036,18.356,228720,0
2007-08-28,18.272,18.272,17.836,17.845,401506,0
2007-08-29,18.009,18.408,17.836,18.338,200744,0
2007-08-30,18.124,18.331,17.827,18.133,177527,0
2007-08-31,18.434,18.528,17.983,18.272,237258,0
2007-09-04,18.226,18.364,18.036,18.217,223637,0
2007-09-05,18.14,18.164,17.751,17.89,571100,0
2007-09-06,17.983,18.124,17.751,17.942,318077,0
2007-09-07,17.619,18.027,17.44,17.562,279260,0
2007-09-10,17.637,17.672,17.17,17.44,328331,0
2007-09-11,17.526,17.689,17.378,17.663,162243,0
2007-09-12,17.637,17.689,17.43,17.456,165078,0
2007-09-13,17.612,17.689,17.232,17.463,153756,0
2007-09-14,17.353,17.646,17.135,17.628,184218,0
2007-09-17,17.562,17.562,17.258,17.378,505734,0
2007-09-18,17.508,18.487,17.317,18.487,303394,0
2007-09-19,18.642,19.144,18.616,19.048,378768,0
2007-09-20,18.997,19.005,18.306,18.538,315591,0
2007-09-21,18.711,18.84,18.364,18.47,561216,0
2007-09-24,18.505,18.799,18.133,18.289,255413,0
2007-09-25,18.156,18.398,17.88,18.323,240751,0
2007-09-26,18.495,18.806,18.217,18.505,145977,0
2007-09-27,18.659,18.729,18.417,18.564,289545,0
2007-09-28,18.513,18.606,18.323,18.425,286931,0
2007-10-01,18.461,19.11,18.453,19.022,360213,0
2007-10-02,19.118,19.56,19.031,19.523,266850,0
2007-10-03,19.454,19.64,19.215,19.281,238485,0
2007-10-04,19.361,19.623,19.223,19.569,96163,0
2007-10-05,19.804,20.314,19.705,20.036,208491,0
2007-10-08,19.949,20.166,19.838,19.916,264526,0
2007-10-09,20.01,20.01,19.569,19.822,210373,0
2007-10-10,19.822,19.828,19.488,19.605,201810,0
2007-10-11,19.739,19.739,19.197,19.257,339289,0
2007-10-12,19.248,19.523,19.127,19.325,165006,0
2007-10-15,19.298,19.298,18.606,18.668,335991,0
2007-10-16,18.583,18.831,18.347,18.364,368934,0
2007-10-17,18.711,18.799,18.281,18.38,442468,0
2007-10-18,18.306,18.556,18.079,18.513,625386,0
2007-10-19,18.505,18.651,18.263,18.356,530149,0
2007-10-22,18.107,19.442,18.045,19.197,569425,0
2007-10-23,19.47,19.47,18.911,19.232,549544,0
2007-10-24,19.083,19.47,18.443,19.265,606985,0
2007-10-25,19.248,19.442,18.356,18.556,434919,0
2007-10-26,19.795,20.987,19.795,20.963,703423,0
2007-10-29,21.005,21.467,20.885,21.005,393078,0
2007-10-30,20.832,21.493,20.761,21.241,377357,0
2007-10-31,21.378,21.516,20.669,21.05,377209,0
2007-11-01,20.746,20.815,19.673,19.688,514038,0
2007-11-02,20.01,20.01,19.223,19.665,423504,0
2007-11-05,19.257,19.665,18.938,19.442,457028,0
2007-11-06,19.298,20.133,19.298,20.124,433280,0
2007-11-07,19.916,20.208,19.454,19.523,429489,0
2007-11-08,19.665,20.26,19.092,20.184,467061,0
2007-11-09,19.874,20.824,19.623,20.486,498086,0
2007-11-12,20.424,20.761,20.026,20.27,271639,0
2007-11-13,20.504,20.669,20.08,20.58,338099,0
2007-11-14,20.669,21.179,20.018,20.166,247144,0
2007-11-15,20.045,20.47,20.045,20.307,270264,0
2007-11-16,20.375,20.424,19.614,19.864,284613,0
2007-11-19,19.705,19.882,19.048,19.248,261299,0
2007-11-20,19.223,19.515,18.814,19.433,283157,0
2007-11-21,19.352,19.541,18.92,18.955,243695,0
2007-11-23,19.144,19.89,18.642,19.665,77224,0
2007-11-26,19.657,19.795,18.513,18.528,282667,0
2007-11-27,18.624,19.298,18.528,19.189,298554,0
2007-11-28,19.442,19.949,19.257,19.855,291885,0
2007-11-29,19.767,20.225,19.442,20.225,295301,0
2007-11-30,20.557,20.704,20.115,20.424,448231,0
2007-12-03,19.974,20.686,19.864,20.686,362730,0
2007-12-04,20.523,20.523,19.949,20.486,303061,0
2007-12-05,20.779,21.36,20.495,21.317,394186,0
2007-12-06,21.317,21.976,21.136,21.803,470330,0
2007-12-07,21.906,21.906,21.439,21.595,285166,0
2007-12-10,21.69,22.002,21.467,21.637,287514,0
2007-12-11,21.794,21.853,20.359,20.384,455121,0
2007-12-12,20.669,21.031,19.812,20.08,459013,0
2007-12-13,19.846,20.349,19.605,20.158,554138,0
2007-12-14,20.089,20.314,19.273,19.334,329079,0
2007-12-17,19.18,19.497,18.955,19.005,261862,0
2007-12-18,19.273,19.479,18.876,19.424,413060,0
2007-12-19,19.273,19.415,18.755,19.048,341178,0
2007-12-20,18.703,19.281,18.505,19.067,303927,0
2007-12-21,19.379,19.949,19.197,19.932,828007,0
2007-12-24,20.036,20.557,19.731,20.557,116675,0
2007-12-26,20.406,20.598,19.89,20.314,292610,0
2007-12-27,20.288,20.47,19.688,19.907,328856,0
2007-12-28,20.018,20.279,19.605,19.882,277850,0
2007-12-31,19.749,19.993,19.398,19.907,373305,0
2008-01-02,19.855,20.045,19.334,19.68,584900,0
2008-01-03,19.864,19.967,19.479,19.786,460963,0
2008-01-04,19.688,19.767,19.232,19.316,324648,0
2008-01-07,19.449,20.323,19.248,20.061,581855,0
2008-01-08,20.201,20.225,18.928,18.928,574124,0
2008-01-09,18.806,19.449,18.564,19.449,487152,0
2008-01-10,19.248,20.052,18.893,19.722,471568,0
2008-01-11,19.532,19.795,19.144,19.206,478952,0
2008-01-14,19.389,19.758,19.11,19.273,361978,0
2008-01-15,19.048,19.361,18.938,18.981,394500,0
2008-01-16,18.928,19.916,18.911,19.506,544562,0
2008-01-17,19.614,19.722,18.867,18.867,418691,0
2008-01-18,18.849,19.406,18.14,18.72,623882,0
2008-01-22,18.009,19.705,17.992,19.316,504502,0
2008-01-23,18.814,20.659,18.38,20.566,683175,0
2008-01-24,20.557,20.566,19.56,19.665,394529,0
2008-01-25,19.984,20.052,18.642,18.831,538827,0
2008-01-28,18.755,19.541,18.616,19.389,398229,0
2008-01-29,19.541,19.958,19.424,19.812,697297,0
2008-01-30,19.705,20.616,19.415,19.497,566594,0
2008-01-31,19.361,20.815,19.092,20.704,604407,0
2008-02-01,20.875,21.128,20.166,20.566,334470,0
2008-02-04,20.669,20.885,20.045,20.807,360455,0
2008-02-05,20.415,21.542,20.307,21.36,738720,0
2008-02-06,21.092,21.516,20.815,20.842,408365,0
2008-02-07,20.779,21.55,20.623,20.938,294709,0
2008-02-08,20.903,21.26,20.695,20.912,248523,0
2008-02-11,20.875,20.875,20.026,20.27,335414,0
2008-02-12,20.415,20.842,20.149,20.704,325611,0
2008-02-13,20.946,21.05,20.523,20.987,292123,0
2008-02-14,21.013,21.013,20.572,20.572,307591,0
2008-02-15,20.384,21.232,20.225,21.171,469178,0
2008-02-19,21.502,21.502,20.77,20.987,332914,0
2008-02-20,20.798,21.332,20.54,21.317,367359,0
2008-02-21,21.251,21.577,20.954,21.013,370292,0
2008-02-22,20.746,21.188,20.323,21.128,464376,0
2008-02-25,21.119,21.542,20.598,21.431,305720,0
2008-02-26,21.241,21.637,21.092,21.332,267871,0
2008-02-27,21.144,21.637,20.93,21.101,320264,0
2008-02-28,20.972,21.35,20.616,20.93,249481,0
2008-02-29,20.633,20.946,20.384,20.572,459262,0
2008-03-03,20.623,20.77,20.251,20.723,410265,0
2008-03-04,20.514,20.894,20.124,20.875,570533,0
2008-03-05,21.022,21.223,20.623,20.659,315734,0
2008-03-06,20.504,20.677,20.307,20.415,325760,0
2008-03-07,20.208,21.11,20.184,20.779,389541,0
2008-03-10,20.894,21.214,20.415,20.642,367882,0
2008-03-11,21.232,21.656,20.912,21.656,452731,0
2008-03-12,21.647,22.002,21.205,21.232,788522,0
2008-03-13,20.184,21.458,20.071,21.405,379470,0
2008-03-14,21.558,21.629,20.623,20.912,526333,0
2008-03-17,20.279,21.179,19.828,20.713,337859,0
2008-03-18,20.98,21.951,20.954,21.888,444370,0
2008-03-19,22.012,22.618,21.794,21.794,438393,0
2008-03-20,22.062,23.404,21.524,23.337,1276592,0
2008-03-24,21.853,22.035,20.972,21.152,735945,0
2008-03-25,21.075,21.35,20.867,20.987,390846,0
2008-03-26,20.921,20.921,20.523,20.642,304861,0
2008-03-27,20.732,20.746,20.194,20.201,387927,0
2008-03-28,20.27,20.504,20.061,20.279,225477,0
2008-03-31,20.225,20.867,20.106,20.677,291332,0
2008-04-01,20.987,21.458,20.875,21.458,353554,0
2008-04-02,21.533,21.726,21.119,21.449,290015,0
2008-04-03,21.26,21.586,21.085,21.308,165696,0
2008-04-04,21.369,21.778,20.93,21.26,263654,0
2008-04-07,21.395,21.862,21.332,21.55,273861,0
2008-04-08,21.413,21.681,21.214,21.51,200950,0
2008-04-09,21.577,21.577,21.179,21.188,310931,0
2008-04-10,21.223,21.603,21.085,21.458,239689,0
2008-04-11,21.241,21.502,21.11,21.223,213260,0
2008-04-14,21.179,21.292,20.912,21.085,198378,0
2008-04-15,21.241,21.586,20.807,21.405,203560,0
2008-04-16,21.568,22.105,21.136,22.054,348028,0
2008-04-17,21.914,22.42,21.853,22.236,153098,0
2008-04-18,22.555,22.703,22.02,22.096,261248,0
2008-04-21,21.942,22.176,21.778,21.778,237263,0
2008-04-22,21.672,21.744,21.386,21.62,407335,0
2008-04-23,21.751,22.428,21.595,21.69,219481,0
2008-04-24,21.82,22.252,21.524,21.906,475170,0
2008-04-25,21.476,21.476,18.226,19.058,1572616,0
2008-04-28,18.911,19.022,18.538,19.015,633226,0
2008-04-29,19.015,19.015,18.513,18.538,826328,0
2008-04-30,18.538,18.616,18.079,18.461,743198,0
2008-05-01,18.408,19.223,18.408,19.171,397921,0
2008-05-02,19.352,19.352,18.356,18.876,402095,0
2008-05-05,18.859,19.005,18.398,18.59,321865,0
2008-05-06,18.513,18.747,18.217,18.398,297691,0
2008-05-07,18.38,18.72,17.689,17.725,495852,0
2008-05-08,17.827,18.133,17.681,17.925,404539,0
2008-05-09,17.769,18.263,17.628,17.957,262019,0
2008-05-12,18.027,18.331,18.027,18.098,718618,0
2008-05-13,18.089,18.356,17.863,18.331,422949,0
2008-05-14,18.364,18.782,18.173,18.208,303832,0
2008-05-15,18.173,18.574,17.908,18.364,158009,0
2008-05-16,18.461,18.47,17.974,18.453,274633,0
2008-05-19,18.408,18.505,18.133,18.425,425070,0
2008-05-20,18.306,18.598,18.045,18.198,338591,0
2008-05-21,18.263,18.453,18.156,18.156,423957,0
2008-05-22,18.149,18.711,18.14,18.685,442033,0
2008-05-23,18.556,18.556,18.263,18.338,238951,0
2008-05-27,18.389,18.72,18.217,18.642,345181,0
2008-05-28,18.729,18.988,18.338,18.703,286906,0
2008-05-29,18.633,19.223,18.453,19.11,243778,0
2008-05-30,19.118,19.118,18.72,18.946,369372,0
2008-06-02,18.695,18.876,18.364,18.685,263953,0
2008-06-03,18.791,18.791,18.408,18.642,219564,0
2008-06-04,18.564,19.015,18.495,18.791,258383,0
2008-06-05,18.763,19.389,18.739,19.389,248743,0
2008-06-06,19.223,19.379,18.72,18.739,260061,0
2008-06-09,18.782,19.005,18.408,18.564,357267,0
2008-06-10,18.372,19.102,18.364,18.988,283398,0
2008-06-11,18.902,18.928,18.347,18.347,189789,0
2008-06-12,18.331,18.911,18.331,18.505,334353,0
2008-06-13,18.711,18.997,18.443,18.711,204098,0
2008-06-16,18.651,18.763,18.045,18.695,206840,0
2008-06-17,18.711,18.791,18.198,18.254,251655,0
2008-06-18,18.098,18.338,17.899,18.079,336866,0
2008-06-19,18.045,18.079,17.578,17.742,386669,0
2008-06-20,17.672,17.672,16.98,17.179,842258,0
2008-06-23,17.25,17.698,16.859,17.274,466441,0
2008-06-24,17.188,17.716,17.188,17.37,207435,0
2008-06-25,17.386,17.915,17.335,17.628,299636,0
2008-06-26,17.447,17.681,17.281,17.335,345032,0
2008-06-27,17.258,17.447,16.763,16.763,666539,0
2008-06-30,16.736,17.491,16.227,16.243,361061,0
2008-07-01,16.017,16.493,16.017,16.475,285824,0
2008-07-02,16.434,16.626,16.158,16.365,356281,0
2008-07-03,16.374,16.565,16.193,16.209,168479,0
2008-07-07,16.339,16.626,15.923,15.923,273727,0
2008-07-08,15.976,16.98,15.931,16.952,432133,0
2008-07-09,16.927,16.927,16.104,16.112,376960,0
2008-07-10,16.062,16.417,15.69,16.036,298065,0
2008-07-11,15.864,16.393,15.482,16.009,325171,0
2008-07-14,16.13,16.442,15.55,15.559,259662,0
2008-07-15,15.438,16.209,15.43,15.55,318468,0
2008-07-16,15.647,16.434,15.422,16.434,391518,0
2008-07-17,16.45,16.788,16.027,16.651,398499,0
2008-07-18,16.626,16.85,16.374,16.754,311115,0
2008-07-21,16.85,16.885,16.349,16.402,219384,0
2008-07-22,16.339,17.421,15.854,17.353,455510,0
2008-07-23,17.811,18.079,17.266,17.965,404795,0
2008-07-24,18.055,18.133,17.552,17.612,425789,0
2008-07-25,17.836,18.331,17.654,17.974,337953,0
2008-07-28,17.948,18.254,17.37,17.942,473129,0
2008-07-29,17.983,18.859,17.974,18.84,505306,0
2008-07-30,18.806,19.657,18.695,19.102,815477,0
2008-07-31,18.981,19.379,18.668,18.703,505137,0
2008-08-01,18.009,19.705,17.965,19.118,771739,0
2008-08-04,19.515,19.993,19.048,19.776,543124,0
2008-08-05,19.984,20.566,19.767,20.504,354069,0
2008-08-06,20.366,20.366,19.949,20.279,337764,0
2008-08-07,19.993,20.251,19.541,19.614,365173,0
2008-08-08,19.551,20.424,19.551,20.415,307402,0
2008-08-11,20.406,21.317,20.061,20.807,284056,0
2008-08-12,20.659,20.938,20.504,20.746,276129,0
2008-08-13,20.616,20.912,20.133,20.633,348805,0
2008-08-14,20.669,21.369,20.071,21.092,268643,0
2008-08-15,21.439,21.812,21.005,21.405,420197,0
2008-08-18,21.413,21.413,20.807,20.921,243175,0
2008-08-19,20.807,21.013,20.616,20.686,218062,0
2008-08-20,20.359,21.075,20.359,20.894,287296,0
2008-08-21,20.47,20.695,19.974,20.184,289389,0
2008-08-22,20.349,20.695,19.916,20.572,291613,0
2008-08-25,20.397,20.424,20.115,20.217,217564,0
2008-08-26,20.184,20.589,20.175,20.434,201127,0
2008-08-27,20.384,20.723,20.366,20.669,203455,0
2008-08-28,20.686,21.267,20.486,21.267,251276,0
2008-08-29,21.058,21.267,20.779,20.903,218932,0
2008-09-02,21.378,21.577,20.686,21.085,225110,0
2008-09-03,21.022,21.76,20.98,21.681,269537,0
2008-09-04,21.422,21.699,21.058,21.196,288854,0
2008-09-05,20.954,21.395,20.779,21.317,314721,0
2008-09-08,21.603,22.078,20.93,21.699,500823,0
2008-09-09,21.431,22.227,20.832,20.832,387383,0
2008-09-10,21.251,21.664,20.47,21.431,403647,0
2008-09-11,20.65,21.26,20.478,21.171,288265,0
2008-09-12,20.815,21.62,20.815,21.136,242933,0
2008-09-15,20.452,21.77,20.375,20.443,373560,0
2008-09-16,20.018,22.339,19.916,22.339,499318,0
2008-09-17,21.879,21.879,19.092,20.251,691589,0
2008-09-18,20.686,21.853,19.855,21.647,632860,0
2008-09-19,26.323,26.323,21.013,22.728,1166157,0
2008-09-22,22.453,22.453,21.223,21.785,200395,0
2008-09-23,21.568,22.469,21.11,21.413,167235,0
2008-09-24,21.672,22.511,21.013,21.395,107731,0
2008-09-25,21.785,22.719,21.085,21.906,206636,0
2008-09-26,21.075,22.547,21.031,21.656,347927,0
2008-09-29,21.022,21.976,19.153,19.248,210249,0
2008-09-30,19.828,20.946,18.997,19.846,358818,0
2008-10-01,19.68,22.937,18.398,22.029,290661,0
2008-10-02,21.853,22.078,20.669,20.669,105288,0
2008-10-03,21.179,21.862,19.463,19.551,171236,0
2008-10-06,18.981,21.558,18.364,20.225,284027,0
2008-10-07,19.058,21.323,18.659,18.84,233724,0
2008-10-08,18.372,21.637,17.578,18.522,278864,0
2008-10-09,18.981,19.325,16.096,16.096,702036,0
2008-10-10,15.62,18.323,14.572,17.299,634548,0
2008-10-13,17.299,20.349,16.971,20.349,412563,0
2008-10-14,20.234,20.323,17.25,18.19,412994,0
2008-10-15,17.481,19.031,16.434,16.442,326310,0
2008-10-16,16.745,19.039,15.178,17.654,461080,0
2008-10-17,16.807,18.124,16.45,16.711,472963,0
2008-10-20,16.885,17.948,16.574,17.872,345579,0
2008-10-21,17.44,18.055,17.152,17.29,207280,0
2008-10-22,16.807,17.983,16.45,16.557,383420,0
2008-10-23,16.729,17.274,15.94,16.943,307684,0
2008-10-24,15.377,17.143,15.369,16.365,335450,0
2008-10-27,16.167,16.816,15.568,15.62,202110,0
2008-10-28,16.184,17.733,15.586,17.725,409387,0
2008-10-29,17.637,18.747,17.241,17.672,364375,0
2008-10-30,18.583,19.94,17.628,19.855,391850,0
2008-10-31,19.039,20.779,18.156,20.566,457757,0
2008-11-03,20.018,20.754,19.882,20.307,386467,0
2008-11-04,20.677,20.997,19.776,20.149,285593,0
2008-11-05,19.705,20.754,18.668,18.831,269987,0
2008-11-06,18.59,19.515,18.443,18.505,312539,0
2008-11-07,18.695,19.415,18.606,19.239,173154,0
2008-11-10,19.597,19.705,18.063,18.245,169357,0
2008-11-11,17.974,18.928,17.785,18.217,383411,0
2008-11-12,17.82,19.688,17.386,17.44,249838,0
2008-11-13,17.628,19.569,16.771,19.307,492450,0
2008-11-14,18.884,19.289,18.07,18.14,245154,0
2008-11-17,17.942,19.118,17.942,18.306,228686,0
2008-11-18,18.389,19.083,17.769,18.849,385759,0
2008-11-19,18.574,19.075,16.511,16.511,344929,0
2008-11-20,16.511,17.326,15.084,15.302,359677,0
2008-11-21,15.793,16.434,14.141,16.278,615324,0
2008-11-24,17.17,18.098,15.63,17.983,417524,0
2008-11-25,18.124,18.938,17.188,18.928,401971,0
2008-11-26,18.417,19.731,18.217,19.64,369075,0
2008-11-28,19.398,19.974,18.955,19.882,124675,0
2008-12-01,19.134,19.307,16.911,17.041,549623,0
2008-12-02,17.463,17.689,16.729,17.526,613448,0
2008-12-03,16.998,18.616,16.971,18.372,299491,0
2008-12-04,17.992,18.47,17.196,17.543,394118,0
2008-12-05,17.196,19.048,16.919,19.015,358106,0
2008-12-08,19.479,19.673,18.116,18.364,599342,0
2008-12-09,18.079,18.323,17.472,17.569,518811,0
2008-12-10,17.733,18.289,17.491,17.82,218731,0
2008-12-11,17.362,18.036,16.78,16.989,337518,0
2008-12-12,16.601,17.934,16.539,17.899,326198,0
2008-12-15,17.983,18.045,17.023,17.619,199512,0
2008-12-16,17.915,19.389,17.232,19.334,498069,0
2008-12-17,19.048,20.002,19.048,19.673,408286,0
2008-12-18,19.433,20.036,18.651,19.206,463803,0
2008-12-19,19.882,20.141,19.092,19.162,964764,0
2008-12-22,19.18,19.424,18.495,19.015,331596,0
2008-12-23,19.281,19.379,18.063,18.245,411166,0
2008-12-24,18.314,18.677,17.88,18.616,151852,0
2008-12-26,18.677,18.677,18.372,18.598,138815,0
2008-12-29,18.208,18.616,18.055,18.235,182743,0
2008-12-30,18.513,19.083,18.107,19.005,192521,0
2008-12-31,19.058,20.036,18.938,19.855,426401,0
2009-01-02,19.776,19.855,19.298,19.665,170728,0
2009-01-05,19.102,20.158,18.893,19.463,208888,0
2009-01-06,19.614,20.115,19.273,19.864,196827,0
2009-01-07,19.334,19.974,18.729,18.884,308645,0
2009-01-08,18.791,19.515,18.323,19.37,127359,0
2009-01-09,19.307,19.497,18.272,18.314,177099,0
2009-01-12,18.289,18.831,18.289,18.425,223107,0
2009-01-13,18.272,19.067,18.208,18.911,203298,0
2009-01-14,18.38,18.791,17.89,17.915,207865,0
2009-01-15,17.908,18.47,17.266,18.07,247040,0
2009-01-16,18.263,18.528,17.802,18.408,262519,0
2009-01-20,18.055,18.782,17.041,17.041,424362,0
2009-01-21,17.266,18.164,16.78,18.133,478367,0
2009-01-22,17.628,17.836,16.798,17.014,236744,0
2009-01-23,16.547,17.258,16.349,16.885,248049,0
2009-01-26,16.962,17.534,16.684,16.85,293106,0
2009-01-27,16.971,17.353,16.824,17.223,231595,0
2009-01-28,17.5,17.915,17.206,17.908,349034,0
2009-01-29,16.642,16.642,13.215,13.662,1188513,0
2009-01-30,13.819,13.868,12.92,13.289,1175763,0
2009-02-02,13.04,13.413,12.596,12.97,979920,0
2009-02-03,13.057,13.28,12.58,12.979,388108,0
2009-02-04,12.943,13.18,12.416,12.669,456340,0
2009-02-05,12.521,13.049,12.095,12.887,441208,0
2009-02-06,12.833,13.289,12.623,13.231,466433,0
2009-02-09,13.127,13.499,12.887,13.04,279453,0
2009-02-10,12.979,13.065,12.086,12.14,444195,0
2009-02-11,12.158,12.512,11.95,12.294,459750,0
2009-02-12,12.053,12.381,11.924,12.269,601495,0
2009-02-13,12.243,12.338,11.766,11.766,579759,0
2009-02-17,11.543,11.644,11.257,11.283,567951,0
2009-02-18,11.326,11.534,10.996,11.154,333423,0
2009-02-19,11.283,11.309,10.928,10.945,469027,0
2009-02-20,10.761,11.211,10.677,10.971,425559,0
2009-02-23,11.048,11.247,10.235,10.269,364674,0
2009-02-24,10.476,11.17,10.46,11.145,495076,0
2009-02-25,11.073,11.073,10.235,10.625,365525,0
2009-02-26,10.77,10.875,10.226,10.287,286315,0
2009-02-27,10.209,10.625,10.174,10.417,503739,0
2009-03-02,10.226,10.686,10.019,10.043,483884,0
2009-03-03,10.226,10.545,9.576,9.697,597428,0
2009-03-04,9.879,9.993,9.4377,9.835,345831,0
2009-03-05,9.585,9.742,8.8838,8.9356,437795,0
2009-03-06,9.0832,9.3595,8.8838,9.1865,337518,0
2009-03-09,9.1003,9.3077,8.7106,8.8058,270250,0
2009-03-10,9.0919,9.76,8.9787,9.751,433446,0
2009-03-11,9.706,10.113,9.697,9.862,555661,0
2009-03-12,9.777,10.529,9.412,10.495,468069,0
2009-03-13,10.529,10.753,10.297,10.695,187881,0
2009-03-16,10.78,11.188,10.451,10.476,361454,0
2009-03-17,10.708,11.211,10.563,11.211,311778,0
2009-03-18,11.17,11.402,10.77,11.402,639454,0
2009-03-19,11.568,11.671,10.953,10.989,372264,0
2009-03-20,11.117,11.362,10.77,10.806,634036,0
2009-03-23,11.126,11.437,10.919,11.393,710769,0
2009-03-24,11.161,11.671,10.529,10.537,428395,0
2009-03-25,10.708,11.09,10.495,11.09,618279,0
2009-03-26,11.247,11.265,10.91,11.211,503192,0
2009-03-27,10.953,11.161,10.717,10.825,414212,0
2009-03-30,10.529,10.661,10.226,10.252,533322,0
2009-03-31,10.433,10.717,10.123,10.529,334811,0
2009-04-01,10.331,10.798,10.191,10.581,548065,0
2009-04-02,10.883,11.117,10.46,11.09,554037,0
2009-04-03,11.09,11.336,10.789,11.326,213305,0
2009-04-06,11.136,11.257,10.962,11.154,273740,0
2009-04-07,10.936,11.161,10.78,10.816,283649,0
2009-04-08,10.883,11.117,10.798,11.081,218179,0
2009-04-09,11.345,12.017,11.058,12.017,472596,0
2009-04-13,11.82,12.444,11.671,12.425,354516,0
2009-04-14,12.158,12.285,11.274,11.326,528702,0
2009-04-15,11.239,11.862,11.1,11.811,324266,0
2009-04-16,11.983,11.983,11.204,11.369,520708,0
2009-04-17,11.411,11.411,10.928,11.005,449310,0
2009-04-20,10.77,10.85,10.305,10.331,433982,0
2009-04-21,10.243,11.073,9.923,11.066,358784,0
2009-04-22,10.841,10.936,10.486,10.512,327066,0
2009-04-23,10.495,10.59,10.027,10.408,288446,0
2009-04-24,10.495,10.59,10.174,10.399,345143,0
2009-04-27,10.182,10.433,10.019,10.069,284480,0
2009-04-28,9.959,10.581,9.959,10.314,219591,0
2009-04-29,10.417,10.989,10.365,10.98,392704,0
2009-04-30,12.304,13.246,12.008,12.778,925396,0
2009-05-01,12.86,13.004,12.556,12.66,462052,0
2009-05-04,12.842,13.083,12.614,13.083,442460,0
2009-05-05,12.833,12.851,12.122,12.183,420719,0
2009-05-06,12.399,12.461,11.889,12.408,358783,0
2009-05-07,12.512,12.669,11.967,12,310325,0
2009-05-08,12.261,13.012,12.201,13.012,322743,0
2009-05-11,12.679,12.77,12.285,12.311,253469,0
2009-05-12,12.444,12.564,11.853,12.045,255405,0
2009-05-13,11.793,12.122,11.239,11.265,386736,0
2009-05-14,11.291,11.82,11.17,11.662,226104,0
2009-05-15,11.63,11.853,11.136,11.265,288001,0
2009-05-18,11.472,11.723,11.126,11.698,214264,0
2009-05-19,11.534,11.662,11.257,11.437,233556,0
2009-05-20,11.568,11.853,10.971,11.015,244359,0
2009-05-21,10.834,11.1,10.753,11.073,373046,0
2009-05-22,11.188,11.353,10.936,11.023,173932,0
2009-05-26,10.928,11.653,10.841,11.644,232423,0
2009-05-27,11.636,11.653,11.048,11.073,245174,0
2009-05-28,11.145,11.239,10.867,11.108,207983,0
2009-05-29,11.188,11.454,10.971,11.437,311892,0
2009-06-01,11.605,12.078,11.066,12.017,368080,0
2009-06-02,11.992,12.479,11.958,12.219,452329,0
2009-06-03,12.062,12.338,11.889,12.252,206870,0
2009-06-04,12.373,12.381,12.017,12.278,305396,0
2009-06-05,12.39,12.488,11.862,12.078,398241,0
2009-06-08,12.045,12.183,11.829,12.069,231959,0
2009-06-09,12.114,12.158,11.924,12.036,234118,0
2009-06-10,12.122,12.261,11.714,11.766,411886,0
2009-06-11,11.846,11.95,11.653,11.68,288568,0
2009-06-12,11.605,11.698,11.301,11.508,177457,0
2009-06-15,11.402,11.411,11.126,11.154,266150,0
2009-06-16,11.309,11.446,11.17,11.211,203966,0
2009-06-17,11.221,11.454,11.17,11.309,233125,0
2009-06-18,11.274,11.437,11.081,11.301,124020,0
2009-06-19,11.362,11.49,11.23,11.362,387000,0
2009-06-22,11.247,11.336,10.891,10.891,227616,0
2009-06-23,10.971,11.126,10.686,10.702,206983,0
2009-06-24,10.85,10.989,10.599,10.695,179667,0
2009-06-25,10.563,10.945,10.408,10.834,386590,0
2009-06-26,10.726,11.301,10.726,11.17,640783,0
2009-06-29,11.204,11.377,10.936,11.179,168788,0
2009-06-30,11.221,11.336,11.023,11.058,191694,0
2009-07-01,11.126,11.385,11.066,11.377,264667,0
2009-07-02,11.188,11.23,10.85,10.98,352597,0
2009-07-06,10.953,11.058,10.841,10.996,262966,0
2009-07-07,11.04,11.196,10.858,11.058,315917,0
2009-07-08,11.154,11.154,10.798,10.891,350630,0
2009-07-09,10.953,10.996,10.686,10.875,282772,0
2009-07-10,10.761,10.761,10.519,10.652,156265,0
2009-07-13,10.735,11.136,10.59,11.126,258214,0
2009-07-14,11.154,11.257,10.91,11.066,166848,0
2009-07-15,11.283,11.881,11.283,11.82,402338,0
2009-07-16,11.714,12,11.454,11.958,223141,0
2009-07-17,11.992,12.017,11.784,11.829,190327,0
2009-07-20,11.94,12.252,11.689,12.236,305125,0
2009-07-21,12.278,12.461,12.149,12.435,208379,0
2009-07-22,12.285,12.614,11.931,12.32,193124,0
2009-07-23,12.278,12.935,12.219,12.851,328007,0
2009-07-24,12.704,12.869,12.696,12.77,117474,0
2009-07-27,12.712,12.997,12.651,12.97,157136,0
2009-07-28,12.823,13.092,12.746,12.979,165139,0
2009-07-29,12.842,12.97,12.72,12.728,143962,0
2009-07-30,13.021,13.231,12.623,12.997,322123,0
2009-07-31,12.902,13.334,12.842,12.935,254176,0
2009-08-03,13.109,13.653,13.092,13.628,412326,0
2009-08-04,13.525,13.904,13.525,13.786,271061,0
2009-08-05,13.751,14.062,13.533,14.054,318847,0
2009-08-06,14.113,14.313,13.904,14.113,242728,0
2009-08-07,14.417,14.66,14.252,14.329,341865,0
2009-08-10,14.364,14.721,14.364,14.521,150848,0
2009-08-11,14.382,14.46,14.236,14.297,182672,0
2009-08-12,14.27,14.58,13.819,14.399,182168,0
2009-08-13,14.538,14.614,14.242,14.399,156745,0
2009-08-14,14.417,14.496,14.174,14.434,304234,0
2009-08-17,14.096,14.382,14.028,14.297,234567,0
2009-08-18,14.347,14.417,14.148,14.279,351822,0
2009-08-19,14.054,14.39,14.054,14.364,179309,0
2009-08-20,14.364,14.469,14.218,14.347,145829,0
2009-08-21,14.588,14.866,14.373,14.84,270971,0
2009-08-24,14.927,15.125,14.704,14.739,133685,0
2009-08-25,14.806,15.135,14.668,14.997,127236,0
2009-08-26,15.024,15.152,14.832,15.032,337307,0
2009-08-27,14.962,15.118,14.641,15.076,84698,0
2009-08-28,15.152,15.186,14.781,14.901,116065,0
2009-08-31,14.668,14.944,14.623,14.739,183255,0
2009-09-01,14.588,14.936,14.27,14.297,204783,0
2009-09-02,14.289,14.289,13.985,14.002,140514,0
2009-09-03,14.062,14.122,13.76,14.122,160886,0
2009-09-04,14.132,14.289,13.931,14.218,196123,0
2009-09-08,14.313,14.373,14.002,14.113,172730,0
2009-09-09,14.132,14.347,14.054,14.252,181459,0
2009-09-10,14.19,14.279,14.079,14.279,184463,0
2009-09-11,14.122,14.329,14.02,14.028,165897,0
2009-09-14,13.863,14.252,13.863,14.242,277251,0
2009-09-15,14.199,14.399,13.613,14.148,170702,0
2009-09-16,14.156,14.305,14.011,14.27,158282,0
2009-09-17,14.279,14.512,14.087,14.148,192677,0
2009-09-18,14.209,14.27,13.993,14.166,389915,0
2009-09-21,14.002,14.434,13.949,14.062,137278,0
2009-09-22,14.227,14.261,13.804,13.81,115862,0
2009-09-23,13.795,14.182,13.751,13.786,198936,0
2009-09-24,13.779,13.958,13.586,13.622,142627,0
2009-09-25,13.533,13.804,13.533,13.681,154839,0
2009-09-28,13.76,14.199,13.76,14.174,276973,0
2009-09-29,14.174,14.39,13.742,14.028,109882,0
2009-09-30,14.079,14.104,13.594,13.622,285144,0
2009-10-01,13.577,14.174,13.405,13.405,251927,0
2009-10-02,13.231,13.795,13.101,13.289,384305,0
2009-10-05,13.405,13.56,13.145,13.56,267328,0
2009-10-06,13.622,13.904,13.223,13.896,194769,0
2009-10-07,13.868,14.199,13.819,13.877,110608,0
2009-10-08,14.037,14.148,13.887,13.94,236933,0
2009-10-09,13.896,14.071,13.697,13.968,255094,0
2009-10-12,14.096,14.148,13.836,13.868,116559,0
2009-10-13,13.868,13.868,13.447,13.533,138782,0
2009-10-14,13.77,13.855,13.422,13.628,277310,0
2009-10-15,13.482,13.795,13.371,13.76,206677,0
2009-10-16,13.653,13.725,13.491,13.613,357485,0
2009-10-19,13.706,13.904,13.586,13.868,190472,0
2009-10-20,13.855,14.037,13.715,13.819,237460,0
2009-10-21,13.742,14.079,13.742,13.77,317045,0
2009-10-22,13.725,14.122,13.645,14.113,255299,0
2009-10-23,14.122,14.329,13.725,13.819,254489,0
2009-10-26,13.904,14.062,13.613,13.662,236414,0
2009-10-27,13.671,13.976,13.628,13.653,278041,0
2009-10-28,13.586,13.786,13.413,13.525,233567,0
2009-10-29,13.715,13.715,13.239,13.298,360878,0
2009-10-30,13.628,13.628,13.127,13.263,485313,0
2009-11-02,13.397,13.636,13.246,13.482,319539,0
2009-11-03,13.362,13.472,13.239,13.334,394111,0
2009-11-04,13.447,13.499,13.171,13.188,341555,0
2009-11-05,13.343,13.422,13.118,13.413,318444,0
2009-11-06,13.246,13.56,13.246,13.362,150137,0
2009-11-09,13.508,13.508,13.325,13.431,251569,0
2009-11-10,13.307,13.438,13.118,13.207,150004,0
2009-11-11,13.362,13.431,13.215,13.397,136723,0
2009-11-12,13.371,13.482,12.97,12.987,198806,0
2009-11-13,13.065,13.171,12.851,13.163,159480,0
2009-11-16,13.215,13.482,13.207,13.438,269541,0
2009-11-17,13.334,13.463,13.334,13.379,104893,0
2009-11-18,13.352,13.463,13.231,13.263,104596,0
2009-11-19,13.397,13.508,13.289,13.431,381041,0
2009-11-20,13.362,13.568,13.289,13.542,192154,0
2009-11-23,13.586,13.958,13.55,13.77,148302,0
2009-11-24,13.819,13.968,13.697,13.795,97525,0
2009-11-25,13.819,13.896,13.594,13.613,81339,0
2009-11-27,13.316,13.636,13.239,13.239,130515,0
2009-11-30,13.28,13.56,13.03,13.508,255792,0
2009-12-01,13.604,13.845,13.397,13.499,351171,0
2009-12-02,13.542,13.958,13.431,13.845,276113,0
2009-12-03,13.94,13.968,13.525,13.533,185257,0
2009-12-04,13.845,13.949,13.662,13.845,258772,0
2009-12-07,13.863,14.113,13.863,13.968,107853,0
2009-12-08,13.863,14.002,13.645,13.671,116920,0
2009-12-09,13.671,13.76,13.438,13.55,96215,0
2009-12-10,13.594,13.636,13.413,13.586,218948,0
2009-12-11,13.622,14.104,13.472,13.828,180114,0
2009-12-14,13.913,13.993,13.734,13.993,98764,0
2009-12-15,13.985,14.122,13.949,14.028,412625,0
2009-12-16,14.166,14.242,13.985,14.236,255925,0
2009-12-17,14.096,14.338,14.028,14.104,280343,0
2009-12-18,14.132,14.347,14.045,14.347,1189239,0
2009-12-21,14.39,14.562,14.209,14.512,205392,0
2009-12-22,14.53,14.739,14.478,14.66,155547,0
2009-12-23,14.713,14.866,14.487,14.496,365468,0
2009-12-24,14.588,14.641,14.512,14.632,131525,0
2009-12-28,14.686,14.739,14.606,14.739,78431,0
2009-12-29,14.755,14.848,14.676,14.704,100024,0
2009-12-30,14.713,14.84,14.453,14.632,178729,0
2009-12-31,14.668,14.781,14.236,14.242,274602,0
2010-01-04,14.453,14.641,14.321,14.547,265116,0
2010-01-05,14.572,14.65,14.347,14.426,361512,0
2010-01-06,14.364,14.46,14.141,14.182,327804,0
2010-01-07,13.845,14.104,13.845,14.045,266853,0
2010-01-08,13.976,14.132,13.868,13.958,155475,0
2010-01-11,14.071,14.071,13.845,13.931,116876,0
2010-01-12,13.836,13.958,13.715,13.742,192647,0
2010-01-13,13.828,13.896,13.715,13.819,156447,0
2010-01-14,13.734,13.855,13.568,13.828,142318,0
2010-01-15,13.868,13.868,13.525,13.697,312045,0
2010-01-19,13.681,13.94,13.622,13.94,203721,0
2010-01-20,13.786,13.855,13.594,13.742,209121,0
2010-01-21,13.804,13.877,13.422,13.525,192618,0
2010-01-22,13.482,13.671,13.254,13.298,208440,0
2010-01-25,13.447,13.463,13.215,13.447,91442,0
2010-01-26,13.362,13.491,13.246,13.263,100955,0
2010-01-27,13.18,13.499,13.18,13.455,118426,0
2010-01-28,13.491,13.55,13.145,13.223,178147,0
2010-01-29,13.263,13.447,13.246,13.397,202827,0
2010-02-01,13.447,13.447,13.298,13.362,162893,0
2010-02-02,13.334,13.362,13.171,13.231,258712,0
2010-02-03,13.136,13.198,12.997,13.118,181750,0
2010-02-04,13.101,13.371,13.04,13.127,310368,0
2010-02-05,13.198,13.472,13.198,13.447,222032,0
2010-02-08,13.397,13.397,13.163,13.198,195368,0
2010-02-09,13.397,13.447,13.145,13.362,235065,0
2010-02-10,13.263,13.516,13.154,13.472,158153,0
2010-02-11,13.397,13.636,13.397,13.628,135144,0
2010-02-12,13.525,13.976,13.388,13.976,336232,0
2010-02-16,14.054,14.209,13.949,14.156,271653,0
2010-02-17,14.242,14.347,14.071,14.132,176707,0
2010-02-18,14.156,14.242,14.096,14.166,268195,0
2010-02-19,14.166,14.242,14.045,14.104,477624,0
2010-02-22,14.087,14.182,14.045,14.104,229369,0
2010-02-23,14.122,14.279,14.071,14.113,204335,0
2010-02-24,14.19,14.338,14.148,14.261,130804,0
2010-02-25,14.054,14.236,14.002,14.148,162620,0
2010-02-26,13.868,14.071,13.828,14.037,173697,0
2010-03-01,14.079,14.122,14.011,14.104,334726,0
2010-03-02,14.174,14.174,14.054,14.113,287338,0
2010-03-03,14.156,14.166,13.993,14.028,320059,0
2010-03-04,14.028,14.071,13.913,14.02,292776,0
2010-03-05,14.062,14.062,13.931,14.011,428415,0
2010-03-08,14.028,14.113,13.985,14.104,240919,0
2010-03-09,14.096,14.199,14.062,14.19,210575,0
2010-03-10,14.199,14.364,14.132,14.242,688620,0
2010-03-11,14.132,14.329,14.132,14.313,88303,0
2010-03-12,14.329,14.426,14.209,14.279,100561,0
2010-03-15,14.279,14.347,14.182,14.321,72467,0
2010-03-16,14.373,14.373,14.174,14.321,74045,0
2010-03-17,14.321,14.556,14.313,14.547,101607,0
2010-03-18,14.538,14.641,14.434,14.547,91494,0
2010-03-19,14.632,14.676,14.426,14.512,462701,0
2010-03-22,14.409,14.632,14.347,14.597,172532,0
2010-03-23,14.562,14.694,14.504,14.686,99167,0
2010-03-24,14.623,14.721,14.572,14.572,74056,0
2010-03-25,14.632,14.755,14.39,14.409,188894,0
2010-03-26,14.487,14.755,14.487,14.547,89138,0
2010-03-29,14.606,14.676,14.478,14.58,75270,0
2010-03-30,14.614,14.668,14.562,14.588,104175,0
2010-03-31,14.496,14.721,14.373,14.373,242014,0
2010-04-01,14.478,14.538,14.297,14.53,136508,0
2010-04-05,14.538,14.66,14.487,14.65,171636,0
2010-04-06,14.53,14.79,14.53,14.79,115992,0
2010-04-07,14.729,14.918,14.572,14.901,240103,0
2010-04-08,14.816,14.866,14.739,14.816,94734,0
2010-04-09,14.832,14.901,14.597,14.623,115262,0
2010-04-12,14.606,14.641,14.364,14.478,132054,0
2010-04-13,14.399,14.478,14.289,14.469,74151,0
2010-04-14,14.547,14.901,14.487,14.893,129105,0
2010-04-15,14.823,14.848,14.623,14.748,255290,0
2010-04-16,14.748,14.755,14.53,14.588,227254,0
2010-04-19,14.512,14.676,14.453,14.676,185656,0
2010-04-20,14.739,14.772,14.572,14.763,198484,0
2010-04-21,14.763,14.79,14.65,14.781,146959,0
2010-04-22,14.632,14.866,14.632,14.866,202447,0
2010-04-23,14.866,14.962,14.781,14.953,205501,0
2010-04-26,14.893,14.962,14.713,14.721,102900,0
2010-04-27,14.641,14.832,14.512,14.538,226878,0
2010-04-28,14.623,14.84,14.623,14.66,104820,0
2010-04-29,14.816,14.918,14.512,14.875,232482,0
2010-04-30,14.806,14.884,14.469,14.469,369257,0
2010-05-03,14.556,14.66,14.355,14.66,169964,0
2010-05-04,14.426,14.572,14.297,14.364,345594,0
2010-05-05,14.252,14.504,14.113,14.132,154019,0
2010-05-06,14.037,14.166,12.66,13.804,358982,0
2010-05-07,13.697,13.993,12.496,13.254,360199,0
2010-05-10,13.577,14.182,13.397,13.949,471593,0
2010-05-11,13.734,14.104,13.715,13.985,188902,0
2010-05-12,13.949,14.236,13.863,14.227,143834,0
2010-05-13,14.141,14.261,14.079,14.148,132373,0
2010-05-14,14.071,14.174,13.887,14.028,152211,0
2010-05-17,14.104,14.313,13.855,14.279,230406,0
2010-05-18,14.469,14.487,13.904,13.931,150746,0
2010-05-19,13.855,14.141,13.855,14.011,170415,0
2010-05-20,13.715,13.921,13.271,13.28,218061,0
2010-05-21,13.049,13.28,12.902,13.207,285806,0
2010-05-24,13.127,13.223,12.86,12.86,223717,0
2010-05-25,12.564,13.092,12.538,13.012,380371,0
2010-05-26,13.092,13.388,12.943,12.97,315995,0
2010-05-27,13.28,13.604,13.145,13.568,172040,0
2010-05-28,13.482,13.662,13.352,13.508,173285,0
2010-06-01,13.334,13.379,12.935,12.961,259292,0
2010-06-02,13.073,13.362,12.869,13.325,274648,0
2010-06-03,13.316,13.482,13.231,13.379,147645,0
2010-06-04,13.171,13.263,12.642,12.679,311056,0
2010-06-07,12.712,13.049,12.521,12.538,158137,0
2010-06-08,12.564,12.58,12.269,12.488,229369,0
2010-06-09,12.614,12.66,12.285,12.347,157674,0
2010-06-10,12.596,12.911,12.39,12.895,357699,0
2010-06-11,12.704,13.03,12.642,13.021,161130,0
2010-06-14,13.188,13.207,12.943,13.021,108724,0
2010-06-15,13.18,13.525,12.97,13.491,222112,0
2010-06-16,13.334,13.55,13.215,13.463,133043,0
2010-06-17,13.568,13.622,13.455,13.577,108958,0
2010-06-18,13.681,13.786,13.362,13.697,397453,0
2010-06-21,13.904,13.985,13.422,13.455,137761,0
2010-06-22,13.55,13.725,13.405,13.413,178009,0
2010-06-23,13.362,13.491,13.334,13.352,93381,0
2010-06-24,13.271,13.55,13.083,13.307,151091,0
2010-06-25,13.422,13.594,13.231,13.56,442537,0
2010-06-28,13.568,13.742,13.491,13.508,105426,0
2010-06-29,13.263,13.388,12.961,13.127,231173,0
2010-06-30,13.093,13.225,12.841,12.868,175507,0
2010-07-01,12.935,12.979,12.546,12.72,153834,0
2010-07-02,12.851,12.851,12.564,12.623,111965,0
2010-07-06,12.796,12.823,12.261,12.278,228246,0
2010-07-07,12.364,12.614,12.236,12.614,175131,0
2010-07-08,12.712,12.72,12.488,12.712,171232,0
2010-07-09,12.72,13.04,12.696,13.04,141085,0
2010-07-12,13.021,13.073,12.761,12.778,83379,0
2010-07-13,12.997,13.215,12.728,13.188,227025,0
2010-07-14,13.109,13.198,13.03,13.109,83086,0
2010-07-15,13.092,13.118,12.86,13.065,264420,0
2010-07-16,12.92,13.073,12.895,12.911,370940,0
2010-07-19,12.943,13.012,12.814,12.961,240750,0
2010-07-20,12.77,13.012,12.77,12.961,258977,0
2010-07-21,13.049,13.154,12.814,12.833,197625,0
2010-07-22,13.012,13.246,12.935,13.223,516035,0
2010-07-23,13.127,13.379,12.997,13.334,227402,0
2010-07-26,13.343,13.472,13.154,13.472,334563,0
2010-07-27,13.604,13.795,13.431,13.689,206174,0
2010-07-28,13.613,13.742,13.362,13.422,187056,0
2010-07-29,13.622,13.896,13.455,13.81,113255,0
2010-07-30,13.586,13.76,13.397,13.472,250903,0
2010-08-02,13.751,13.795,13.508,13.671,209084,0
2010-08-03,13.645,13.877,13.491,13.604,171204,0
2010-08-04,13.645,13.931,13.56,13.913,136283,0
2010-08-05,13.786,14.037,13.742,13.751,171110,0
2010-08-06,13.516,13.706,13.334,13.604,123384,0
2010-08-09,13.725,13.887,13.604,13.863,130351,0
2010-08-10,13.681,13.779,13.516,13.681,159396,0
2010-08-11,13.325,13.405,13.065,13.083,221049,0
2010-08-12,12.97,13.28,12.97,13.239,183460,0
2010-08-13,13.163,13.18,13.021,13.04,141894,0
2010-08-16,13.004,13.109,12.902,13.101,115339,0
2010-08-17,13.198,13.362,13.136,13.239,173932,0
2010-08-18,13.18,13.422,13.057,13.352,157101,0
2010-08-19,13.298,13.397,12.929,12.943,191078,0
2010-08-20,12.842,12.929,12.754,12.911,150952,0
2010-08-23,12.97,12.987,12.72,12.72,164070,0
2010-08-24,12.572,12.805,12.512,12.687,152777,0
2010-08-25,12.572,12.979,12.572,12.952,160689,0
2010-08-26,12.97,13.021,12.869,12.878,163914,0
2010-08-27,13.065,13.154,12.687,13.145,291349,0
2010-08-30,13.073,13.092,12.796,12.805,175524,0
2010-08-31,12.726,12.97,12.611,12.868,177833,0
2010-09-01,13.092,13.371,13.004,13.371,250972,0
2010-09-02,13.334,13.334,13.012,13.145,117795,0
2010-09-03,13.307,13.405,13.198,13.379,96155,0
2010-09-07,13.352,13.352,13.073,13.101,105871,0
2010-09-08,13.092,13.298,13.083,13.18,101568,0
2010-09-09,13.325,13.438,13.231,13.431,301761,0
2010-09-10,13.508,13.508,13.246,13.352,83354,0
2010-09-13,13.463,13.568,13.316,13.508,276916,0
2010-09-14,13.491,13.645,13.388,13.55,268342,0
2010-09-15,13.525,13.896,13.525,13.836,285509,0
2010-09-16,13.779,13.863,13.742,13.81,102563,0
2010-09-17,14.011,14.227,13.94,14.071,325886,0
2010-09-20,14.096,14.399,13.949,14.261,245418,0
2010-09-21,14.199,14.355,14.122,14.141,128326,0
2010-09-22,14.079,14.252,14.002,14.054,149585,0
2010-09-23,13.904,14.011,13.689,13.715,227124,0
2010-09-24,13.949,14.045,13.836,14.028,169022,0
2010-09-27,14.045,14.045,13.81,13.921,133654,0
2010-09-28,13.921,14.054,13.586,14.028,274854,0
2010-09-29,13.931,14.174,13.913,14.113,154372,0
2010-09-30,14.252,14.347,14.02,14.104,219224,0
2010-10-01,14.261,14.261,13.958,14.096,117211,0
2010-10-04,14.062,14.156,13.828,14.02,175851,0
2010-10-05,14.174,14.504,13.94,14.478,251692,0
2010-10-06,14.487,14.597,14.373,14.538,161360,0
2010-10-07,14.676,14.704,14.399,14.399,136456,0
2010-10-08,14.434,14.597,14.373,14.538,146431,0
2010-10-11,14.562,14.676,14.504,14.521,66826,0
2010-10-12,14.521,14.623,14.399,14.538,100704,0
2010-10-13,14.66,14.944,14.623,14.84,139333,0
2010-10-14,14.866,15.041,14.866,15.041,220359,0
2010-10-15,15.212,15.231,14.962,14.981,199046,0
2010-10-18,15.05,15.334,15.024,15.212,94733,0
2010-10-19,15.024,15.36,15.024,15.135,206745,0
2010-10-20,15.266,15.491,15.204,15.387,190368,0
2010-10-21,15.491,15.526,14.997,15.135,164112,0
2010-10-22,15.195,15.292,15.109,15.178,72620,0
2010-10-25,15.344,15.491,15.222,15.266,91832,0
2010-10-26,15.16,15.394,15.143,15.169,119601,0
2010-10-27,15.041,15.143,14.84,15.024,157173,0
2010-10-28,15.076,15.076,14.597,14.597,148740,0
2010-10-29,14.551,14.797,14.391,14.647,180469,0
2010-11-01,14.694,14.848,14.373,14.504,143354,0
2010-11-02,14.721,14.936,14.65,14.875,179848,0
2010-11-03,14.91,14.918,14.66,14.798,106365,0
2010-11-04,15.05,15.222,15.032,15.212,177400,0
2010-11-05,15.283,15.377,15.135,15.231,97177,0
2010-11-08,15.24,15.24,14.981,15.05,116249,0
2010-11-09,14.981,15.006,14.668,14.713,167801,0
2010-11-10,14.79,15.041,14.641,15.014,126868,0
2010-11-11,14.806,15.006,14.781,14.866,72796,0
2010-11-12,14.694,14.816,14.521,14.572,153250,0
2010-11-15,14.676,14.848,14.426,14.66,108222,0
2010-11-16,14.58,14.65,14.434,14.53,256412,0
2010-11-17,14.556,14.641,14.321,14.426,104652,0
2010-11-18,14.641,14.739,14.011,14.686,118276,0
2010-11-19,14.694,14.694,14.227,14.496,169687,0
2010-11-22,14.39,14.434,14.261,14.39,91171,0
2010-11-23,14.236,14.355,14.062,14.236,134701,0
2010-11-24,14.409,14.521,14.329,14.512,119707,0
2010-11-26,14.399,14.538,14.399,14.426,27896,0
2010-11-29,14.305,14.521,14.279,14.487,103609,0
2010-11-30,14.298,14.41,14.122,14.289,197592,0
2010-12-01,14.588,14.893,14.521,14.823,236873,0
2010-12-02,14.875,14.972,14.729,14.823,106546,0
2010-12-03,14.729,14.988,14.721,14.91,111371,0
2010-12-06,14.848,15.06,14.848,14.972,207976,0
2010-12-07,15.16,15.283,15.101,15.212,153670,0
2010-12-08,15.31,15.55,15.257,15.283,158233,0
2010-12-09,15.447,15.447,15.24,15.344,105230,0
2010-12-10,15.327,15.438,15.222,15.438,141183,0
2010-12-13,15.455,15.586,15.412,15.517,128540,0
2010-12-14,15.586,15.69,15.412,15.543,162880,0
2010-12-15,15.499,15.751,15.403,15.526,136744,0
2010-12-16,15.586,15.881,15.464,15.793,101170,0
2010-12-17,15.828,15.828,15.394,15.801,336271,0
2010-12-20,15.828,16.149,15.81,15.959,174099,0
2010-12-21,15.959,16.054,15.81,16.027,172372,0
2010-12-22,16.08,16.139,15.985,16.054,87235,0
2010-12-23,16.045,16.209,16.001,16.112,67732,0
2010-12-27,16.001,16.278,15.759,16.167,41731,0
2010-12-28,16.184,16.402,16.096,16.209,71815,0
2010-12-29,16.285,16.312,16.164,16.216,38431,0
2010-12-30,16.182,16.197,15.936,15.936,80822,0
2010-12-31,15.967,16.037,15.718,15.718,116509,0
2011-01-03,15.916,16.209,15.854,16.158,111759,0
2011-01-04,16.234,16.234,15.759,15.993,118785,0
2011-01-05,15.967,16.121,15.881,16.054,116397,0
2011-01-06,16.036,16.139,15.94,15.95,239692,0
2011-01-07,16.017,16.017,15.69,15.916,103853,0
2011-01-10,15.664,15.931,15.638,15.801,135100,0
2011-01-11,15.916,15.94,15.751,15.881,90859,0
2011-01-12,16.054,16.096,15.854,15.95,93041,0
2011-01-13,15.95,16.045,15.793,15.888,74725,0
2011-01-14,15.818,16.036,15.801,16.027,76503,0
2011-01-18,15.95,15.95,15.751,15.873,163085,0
2011-01-19,15.837,15.854,15.55,15.611,132201,0
2011-01-20,15.152,15.742,15.152,15.543,126122,0
2011-01-21,15.499,15.533,15.31,15.455,167943,0
2011-01-24,15.387,15.586,15.369,15.482,130632,0
2011-01-25,15.43,15.732,15.024,15.698,190064,0
2011-01-26,15.759,15.94,15.602,15.801,194418,0
2011-01-27,15.793,15.923,15.784,15.818,127789,0
2011-01-28,15.793,15.801,15.508,15.586,287639,0
2011-01-31,15.692,15.692,15.38,15.397,255676,0
2011-02-01,15.499,15.664,15.394,15.63,199078,0
2011-02-02,15.586,15.682,15.464,15.526,68817,0
2011-02-03,15.837,16.426,15.759,16.193,251126,0
2011-02-04,16.193,16.278,15.888,16.009,183045,0
2011-02-07,15.94,16.218,15.94,16.089,99353,0
2011-02-08,16.001,16.089,15.873,16.009,116476,0
2011-02-09,15.888,16.017,15.801,16.001,97011,0
2011-02-10,15.976,16.062,15.907,15.993,127795,0
2011-02-11,15.793,15.95,15.473,15.931,85644,0
2011-02-14,15.81,15.931,15.707,15.759,99897,0
2011-02-15,15.69,15.916,15.63,15.63,236749,0
2011-02-16,15.793,15.959,15.63,15.784,149231,0
2011-02-18,15.993,16.209,15.864,15.976,179923,0
2011-02-22,15.81,16.139,15.568,15.568,281309,0
2011-02-23,15.698,15.698,15.302,15.31,198190,0
2011-02-24,15.369,15.464,15.143,15.274,203650,0
2011-02-25,15.334,15.55,15.231,15.526,143966,0
2011-02-28,15.551,15.745,15.535,15.745,149202,0
2011-03-01,15.837,15.897,15.36,15.377,238059,0
2011-03-02,15.482,15.517,15.135,15.292,129635,0
2011-03-03,15.447,15.664,15.447,15.508,110010,0
2011-03-04,15.508,15.611,15.076,15.302,118113,0
2011-03-07,15.327,15.464,14.918,15.041,146526,0
2011-03-08,15.06,15.499,14.962,15.412,98825,0
2011-03-09,15.412,15.508,15.31,15.31,50702,0
2011-03-10,15.109,15.143,14.755,14.857,179050,0
2011-03-11,14.816,14.981,14.496,14.729,124651,0
2011-03-14,14.53,14.694,14.487,14.562,95474,0
2011-03-15,14.355,14.469,14.182,14.373,152111,0
2011-03-16,14.373,14.399,14.182,14.199,210003,0
2011-03-17,14.462,14.462,14.148,14.174,151357,0
2011-03-18,14.261,14.417,14.166,14.242,413351,0
2011-03-21,14.364,14.521,14.329,14.521,93738,0
2011-03-22,14.562,14.694,14.355,14.39,90455,0
2011-03-23,14.373,14.373,14.19,14.305,61636,0
2011-03-24,14.409,14.562,14.19,14.236,125426,0
2011-03-25,14.236,14.632,14.113,14.426,120521,0
2011-03-28,14.487,14.562,14.382,14.409,98670,0
2011-03-29,14.39,14.66,14.218,14.53,77191,0
2011-03-30,14.597,14.893,14.597,14.823,118217,0
2011-03-31,14.83,15.044,14.82,14.982,177282,0
2011-04-01,14.997,15.135,14.972,15.135,133946,0
2011-04-04,15.274,15.327,15.16,15.24,109896,0
2011-04-05,15.203,15.535,15.203,15.327,199810,0
2011-04-06,15.204,15.568,15.204,15.55,118320,0
2011-04-07,15.543,15.595,15.43,15.493,143412,0
2011-04-08,15.62,15.62,15.344,15.499,200502,0
2011-04-11,15.464,15.611,15.455,15.517,108278,0
2011-04-12,15.474,15.64,15.15,15.15,104155,0
2011-04-13,15.31,15.327,14.875,15.014,146742,0
2011-04-14,14.84,15.16,14.641,14.936,110800,0
2011-04-15,14.944,15.076,14.832,15.05,176702,0
2011-04-18,14.893,14.972,14.755,14.91,127770,0
2011-04-19,14.944,15.006,14.562,14.588,111179,0
2011-04-20,14.739,14.79,14.58,14.641,193349,0
2011-04-21,14.676,14.748,14.614,14.713,112405,0
2011-04-25,14.721,14.84,14.632,14.66,87329,0
2011-04-26,14.68,14.837,14.583,14.68,307755,0
2011-04-27,14.641,14.763,14.496,14.65,266368,0
2011-04-28,15.231,15.55,14.918,15.249,278214,0
2011-04-29,15.293,15.523,14.813,15.274,185894,0
2011-05-02,15.212,15.369,15.014,15.231,223071,0
2011-05-03,15.099,15.579,15.099,15.387,188880,0
2011-05-04,15.422,15.422,15.273,15.283,137673,0
2011-05-05,15.203,15.439,15.15,15.265,220353,0
2011-05-06,15.43,15.535,15.15,15.194,109685,0
2011-05-09,15.141,15.203,15.004,15.203,63860,0
2011-05-10,15.292,15.404,15.239,15.344,87196,0
2011-05-11,15.334,15.413,14.994,15.108,108116,0
2011-05-12,15.067,15.344,14.959,15.318,68764,0
2011-05-13,15.5,15.528,15.03,15.03,138539,0
2011-05-16,14.898,15.15,14.872,14.898,148465,0
2011-05-17,14.767,14.969,14.708,14.776,115868,0
2011-05-18,14.837,14.881,14.664,14.881,106428,0
2011-05-19,14.872,14.978,14.717,14.872,136154,0
2011-05-20,14.743,15.089,14.699,14.734,227165,0
2011-05-23,14.436,14.725,14.28,14.436,116432,0
2011-05-24,14.498,14.498,14.156,14.2,147929,0
2011-05-25,14.148,14.19,14.009,14.148,178253,0
2011-05-26,14.095,14.218,14,14.166,157423,0
2011-05-27,14.182,14.357,14.148,14.243,67948,0
2011-05-31,14.395,14.937,14.299,14.457,352638,0
2011-06-01,14.445,14.49,13.974,14.009,279035,0
2011-06-02,14.061,14.095,13.903,13.957,135405,0
2011-06-03,13.739,13.974,13.703,13.843,201186,0
2011-06-06,13.834,13.903,13.667,13.739,134260,0
2011-06-07,13.875,13.875,13.649,13.649,110400,0
2011-06-08,13.632,13.703,13.521,13.624,173800,0
2011-06-09,13.649,13.792,13.521,13.537,107322,0
2011-06-10,13.435,13.641,13.365,13.537,231649,0
2011-06-13,13.599,13.767,13.512,13.632,208067,0
2011-06-14,13.767,13.903,13.693,13.808,158843,0
2011-06-15,13.649,13.73,13.503,13.521,316753,0
2011-06-16,13.521,13.81,13.44,13.714,215021,0
2011-06-17,13.748,13.929,13.572,13.703,262133,0
2011-06-20,13.649,13.894,13.649,13.808,115772,0
2011-06-21,13.894,13.966,13.739,13.875,183869,0
2011-06-22,13.929,13.947,13.776,13.784,144533,0
2011-06-23,13.641,13.757,13.521,13.677,157290,0
2011-06-24,13.693,13.843,13.618,13.816,373712,0
2011-06-27,13.776,13.983,13.703,13.903,187488,0
2011-06-28,13.843,13.947,13.834,13.947,98688,0
2011-06-29,14.027,14.095,13.894,14.079,90749,0
2011-06-30,14.076,14.209,14.015,14.19,165206,0
2011-07-01,14.243,14.454,14.148,14.41,182838,0
2011-07-05,14.365,14.427,14.269,14.338,124953,0
2011-07-06,14.287,14.515,14.287,14.454,111304,0
2011-07-07,14.551,14.797,14.427,14.701,176501,0
2011-07-08,14.551,14.628,14.507,14.566,104528,0
2011-07-11,14.419,14.498,14.33,14.357,91143,0
2011-07-12,14.329,14.647,14.329,14.445,113083,0
2011-07-13,14.498,14.68,14.252,14.541,141557,0
2011-07-14,14.55,14.617,14.454,14.559,226175,0
2011-07-15,14.559,14.645,14.454,14.507,184575,0
2011-07-18,14.436,14.454,14.306,14.348,177798,0
2011-07-19,14.481,14.665,14.347,14.656,115262,0
2011-07-20,14.664,14.664,14.428,14.436,105324,0
2011-07-21,14.49,14.776,14.454,14.717,106289,0
2011-07-22,14.736,14.736,14.498,14.584,121629,0
2011-07-25,14.392,14.524,14.322,14.445,137672,0
2011-07-26,14.471,14.471,14.287,14.418,77457,0
2011-07-27,14.306,14.383,14.182,14.306,338752,0
2011-07-28,14.118,14.551,14.118,14.4,211199,0
2011-07-29,14.413,14.413,14.173,14.299,255675,0
2011-08-01,14.462,14.462,14.156,14.2,239457,0
2011-08-02,14.153,14.347,13.979,13.979,230923,0
2011-08-03,13.961,14.206,13.81,14.187,229391,0
2011-08-04,14.023,14.25,13.75,13.75,321000,0
2011-08-05,13.786,14.057,13.407,13.485,416774,0
2011-08-08,13.371,13.573,12.279,12.305,406353,0
2011-08-09,11.997,13.098,11.909,13.045,560422,0
2011-08-10,13.017,13.686,12.192,12.561,1064543,0
2011-08-11,12.577,13.316,12.366,13.169,429859,0
2011-08-12,13.026,13.238,12.719,12.889,127765,0
2011-08-15,12.905,13.079,12.853,12.974,160538,0
2011-08-16,13.035,13.054,12.719,13.054,235819,0
2011-08-17,13.089,13.23,12.923,13.125,194429,0
2011-08-18,12.779,13.001,12.602,12.853,432493,0
2011-08-19,12.88,12.956,12.586,12.612,1370283,0
2011-08-22,12.947,13.026,12.5,12.586,175133,0
2011-08-23,12.612,12.736,12.429,12.728,489012,0
2011-08-24,12.728,13.079,12.543,12.931,122446,0
2011-08-25,12.947,13.061,12.384,12.493,225078,0
2011-08-26,12.402,12.525,12.174,12.34,202970,0
2011-08-29,12.474,13.289,12.474,13.271,214962,0
2011-08-30,12.897,13.434,12.897,13.371,215207,0
2011-08-31,13.437,13.491,13.257,13.395,199462,0
2011-09-01,13.625,13.625,13.026,13.125,217446,0
2011-09-02,13.001,13.001,12.558,12.567,284770,0
2011-09-06,12.192,12.507,12.183,12.456,249951,0
2011-09-07,12.659,12.843,12.561,12.825,254182,0
2011-09-08,12.761,12.897,12.543,12.593,200447,0
2011-09-09,12.447,12.483,11.979,12.139,278231,0
2011-09-12,11.963,12.228,11.892,12.21,185366,0
2011-09-13,12.243,12.376,12.13,12.262,204803,0
2011-09-14,12.41,12.465,12.014,12.358,189378,0
2011-09-15,12.493,12.493,12.312,12.438,266052,0
2011-09-16,12.474,12.493,12.192,12.322,414777,0
2011-09-19,12.112,12.201,11.945,12.059,191380,0
2011-09-20,12.21,12.358,12.051,12.157,392965,0
2011-09-21,12.219,12.253,11.356,11.379,339717,0
2011-09-22,11.24,11.487,11.089,11.285,369389,0
2011-09-23,11.653,11.653,11.231,11.487,372865,0
2011-09-26,11.67,11.724,11.46,11.644,287269,0
2011-09-27,11.883,12.103,11.661,11.804,391802,0
2011-09-28,11.839,11.935,11.415,11.424,346955,0
2011-09-29,11.849,11.856,11.575,11.849,596572,0
2011-09-30,11.514,11.934,11.468,11.487,645073,0
2011-10-03,11.389,11.548,10.862,10.879,434179,0
2011-10-04,10.819,11.849,10.652,11.786,546387,0
2011-10-05,11.804,11.84,11.555,11.698,417846,0
2011-10-06,11.67,11.955,11.539,11.929,357319,0
2011-10-07,12.27,12.312,11.575,11.585,343388,0
2011-10-10,11.823,12.147,11.823,12.13,391644,0
2011-10-11,11.839,12.059,11.839,11.935,325833,0
2011-10-12,12.075,12.253,11.979,12.174,446500,0
2011-10-13,12.084,12.253,11.849,11.883,233903,0
2011-10-14,11.988,12.279,11.759,12.084,229270,0
2011-10-17,11.963,12.051,11.699,11.724,293777,0
2011-10-18,11.804,12.41,11.724,12.358,286114,0
2011-10-19,12.312,12.825,12.21,12.586,393602,0
2011-10-20,12.577,12.806,12.525,12.745,242298,0
2011-10-21,12.923,13.385,12.905,13.367,281376,0
2011-10-24,13.39,13.81,13.246,13.75,258323,0
2011-10-25,13.499,13.666,13.402,13.43,313136,0
2011-10-26,13.512,13.915,13.415,13.856,196896,0
2011-10-27,14.083,14.566,13.714,14.534,542288,0
2011-10-28,14.262,14.751,14.05,14.377,477655,0
2011-10-31,14.115,14.356,14.053,14.105,309636,0
2011-11-01,13.616,13.845,13.33,13.42,335185,0
2011-11-02,13.66,13.933,13.495,13.795,303426,0
2011-11-03,13.979,14.101,13.748,14.076,229442,0
2011-11-04,13.878,14.164,13.845,14.13,284750,0
2011-11-07,14.083,14.351,13.905,14.281,182657,0
2011-11-08,14.386,14.562,14.199,14.511,285757,0
2011-11-09,14.155,14.227,13.878,13.933,410677,0
2011-11-10,13.971,14.147,13.971,14.076,282044,0
2011-11-11,14.253,14.476,14.173,14.341,162039,0
2011-11-14,14.227,14.386,14.093,14.19,259388,0
2011-11-15,14.111,14.44,14.067,14.377,216613,0
2011-11-16,14.237,14.466,14.12,14.155,210068,0
2011-11-17,14.173,14.291,13.961,14.05,262962,0
2011-11-18,14.12,14.272,14.005,14.209,171301,0
2011-11-21,13.997,14.015,13.731,13.818,229745,0
2011-11-22,13.81,13.863,13.693,13.758,184375,0
2011-11-23,13.648,13.657,13.395,13.454,267118,0
2011-11-25,13.43,13.631,13.311,13.339,77535,0
2011-11-28,13.836,13.869,13.639,13.828,197839,0
2011-11-29,13.818,13.878,13.623,13.731,149202,0
2011-11-30,14.241,14.673,14.213,14.626,482527,0
2011-12-01,14.598,14.608,14.227,14.237,182173,0
2011-12-02,14.466,14.643,14.413,14.485,96742,0
2011-12-05,14.653,14.874,14.359,14.743,274254,0
2011-12-06,14.724,15.046,14.57,14.945,332024,0
2011-12-07,14.982,15.096,14.671,15.096,294849,0
2011-12-08,14.796,14.982,14.643,14.717,229569,0
2011-12-09,14.777,15.23,14.708,15.157,282279,0
2011-12-12,14.945,15.122,14.9,15.079,312321,0
2011-12-13,15.167,15.371,15.105,15.202,332844,0
2011-12-14,14.945,15.533,14.945,15.266,207676,0
2011-12-15,15.397,15.504,15.239,15.416,174196,0
2011-12-16,15.371,15.548,15.22,15.407,902222,0
2011-12-19,15.514,15.709,15.274,15.302,238148,0
2011-12-20,15.87,15.87,15.585,15.7,348363,0
2011-12-21,15.87,16.018,15.665,15.958,341030,0
2011-12-22,16.047,16.286,15.958,15.993,147763,0
2011-12-23,16.047,16.162,15.967,16.01,113058,0
2011-12-27,15.993,16.172,15.993,16.073,207680,0
2011-12-28,16.134,16.134,15.778,15.823,218576,0
2011-12-29,16.018,16.125,15.914,16.099,167484,0
2011-12-30,16.099,16.107,15.735,15.735,263326,0
2012-01-03,16.01,16.294,16.01,16.162,417901,0
2012-01-04,16.24,16.24,15.886,15.967,196482,0
2012-01-05,15.311,16.037,15.311,15.985,158789,0
2012-01-06,15.939,16.037,15.718,15.842,256307,0
2012-01-09,15.87,15.87,15.611,15.744,214136,0
2012-01-10,15.904,16.001,15.886,15.958,228834,0
2012-01-11,15.966,16.001,15.813,15.975,170335,0
2012-01-12,16.018,16.154,16.009,16.065,166914,0
2012-01-13,15.815,15.967,15.709,15.797,128546,0
2012-01-17,15.929,15.948,15.707,15.725,178729,0
2012-01-18,15.728,15.985,15.638,15.976,141048,0
2012-01-19,15.976,16.055,15.904,15.967,89670,0
2012-01-20,15.914,16.073,15.878,16.073,147069,0
2012-01-23,15.993,16.162,15.93,15.976,124783,0
2012-01-24,15.77,15.904,15.7,15.87,206912,0
2012-01-25,15.833,15.895,15.7,15.878,138524,0
2012-01-26,15.922,16.01,15.77,15.958,128260,0
2012-01-27,15.859,16.037,15.859,15.975,126999,0
2012-01-30,15.815,15.976,15.744,15.878,143263,0
2012-01-31,16.013,16.06,15.844,15.952,235339,0
2012-02-01,15.993,16.196,15.914,16.153,569408,0
2012-02-02,16.125,16.172,16.047,16.153,307144,0
2012-02-03,16.86,16.86,16.163,16.698,314319,0
2012-02-06,16.51,16.67,16.5,16.602,457814,0
2012-02-07,16.593,16.654,16.52,16.557,224317,0
2012-02-08,16.529,16.557,16.296,16.405,207019,0
2012-02-09,16.197,16.439,16.197,16.305,184404,0
2012-02-10,16.107,16.287,16.018,16.065,133446,0
2012-02-13,16.26,16.966,16.182,16.305,118086,0
2012-02-14,16.207,16.26,15.921,16.107,139120,0
2012-02-15,16.154,16.154,15.822,15.894,131954,0
2012-02-16,15.948,16.207,15.903,16.173,363667,0
2012-02-17,16.182,16.268,16.107,16.125,102896,0
2012-02-21,16.144,16.242,15.966,16.055,117440,0
2012-02-22,16.027,16.073,15.776,15.776,108571,0
2012-02-23,15.813,16.092,15.795,16.092,181532,0
2012-02-24,16.027,16.083,15.859,16.009,109650,0
2012-02-27,15.849,15.975,15.795,15.868,76930,0
2012-02-28,15.938,15.957,15.572,15.661,97819,0
2012-02-29,15.708,15.754,15.358,15.358,210357,0
2012-03-01,15.456,15.635,15.314,15.314,142237,0
2012-03-02,15.34,15.392,14.91,15.116,299243,0
2012-03-05,14.974,15.402,14.964,15.366,118524,0
2012-03-06,15.186,15.447,14.964,14.974,175541,0
2012-03-07,15.019,15.142,14.919,15.142,104824,0
2012-03-08,15.214,15.214,14.874,15.108,110762,0
2012-03-09,15.116,15.366,15.116,15.34,165365,0
2012-03-12,15.392,15.474,15.268,15.402,86486,0
2012-03-13,15.563,15.795,15.421,15.795,146387,0
2012-03-14,15.776,15.938,15.716,15.732,126293,0
2012-03-15,15.536,15.76,15.5,15.76,96128,0
2012-03-16,15.654,15.813,15.563,15.707,294166,0
2012-03-19,15.644,16.018,15.644,15.877,103479,0
2012-03-20,15.76,15.913,15.698,15.776,75015,0
2012-03-21,15.921,15.921,15.598,15.776,88948,0
2012-03-22,15.598,15.644,15.464,15.572,125814,0
2012-03-23,15.553,15.803,15.474,15.795,201444,0
2012-03-26,15.957,16.135,15.822,16.037,143846,0
2012-03-27,15.957,16.065,15.813,15.831,101734,0
2012-03-28,15.885,16.009,15.795,15.938,89512,0
2012-03-29,15.795,15.984,15.689,15.948,98370,0
2012-03-30,15.885,16.092,15.742,15.742,117543,0
2012-04-02,15.698,16.018,15.635,16.009,153358,0
2012-04-03,15.957,16.083,15.644,15.859,170672,0
2012-04-04,15.727,15.862,15.618,15.797,126482,0
2012-04-05,15.797,15.834,15.718,15.77,72135,0
2012-04-09,15.553,15.626,15.375,15.51,282828,0
2012-04-10,15.5,15.529,15.205,15.287,195432,0
2012-04-11,15.464,15.464,15.287,15.447,202020,0
2012-04-12,15.493,15.689,15.349,15.644,117562,0
2012-04-13,15.59,15.626,15.392,15.411,160673,0
2012-04-16,15.438,15.707,15.438,15.617,70136,0
2012-04-17,15.754,16.005,15.754,15.788,99378,0
2012-04-18,15.689,15.716,15.582,15.644,183464,0
2012-04-19,15.617,15.803,15.582,15.644,157713,0
2012-04-20,15.997,16.06,15.691,15.754,216546,0
2012-04-23,15.493,15.563,15.277,15.447,268467,0
2012-04-24,15.429,15.76,15.429,15.661,145265,0
2012-04-25,15.877,15.948,15.681,15.913,374083,0
2012-04-26,15.028,15.795,14.984,15.582,448238,0
2012-04-27,15.554,15.779,15.529,15.59,356299,0
2012-04-30,15.536,15.732,15.51,15.635,363500,0
2012-05-01,15.691,15.924,15.691,15.699,362219,0
2012-05-02,15.654,15.885,15.572,15.877,323403,0
2012-05-03,15.834,15.952,15.779,15.825,201126,0
2012-05-04,15.735,15.88,15.599,15.636,245042,0
2012-05-07,15.537,15.672,15.474,15.628,157992,0
2012-05-08,15.5,15.735,15.5,15.583,177048,0
2012-05-09,15.384,15.59,15.24,15.42,132338,0
2012-05-10,15.493,15.545,15.384,15.464,147870,0
2012-05-11,15.339,15.51,15.285,15.5,160130,0
2012-05-14,15.339,15.493,15.339,15.42,210983,0
2012-05-15,15.366,15.682,15.366,15.672,354924,0
2012-05-16,15.708,15.735,15.537,15.537,113517,0
2012-05-17,15.537,15.636,15.474,15.483,128015,0
2012-05-18,15.447,15.537,15.384,15.456,315467,0
2012-05-21,15.5,15.537,15.212,15.285,207274,0
2012-05-22,15.259,15.391,15.043,15.122,170370,0
2012-05-23,14.951,15.175,14.86,15.167,132463,0
2012-05-24,15.167,15.313,15.015,15.295,114845,0
2012-05-25,15.322,15.42,15.267,15.348,128254,0
2012-05-29,15.52,15.554,15.33,15.474,99471,0
2012-05-30,15.304,15.51,15.203,15.267,143478,0
2012-05-31,15.25,15.339,15.139,15.221,182246,0
2012-06-01,14.96,15.157,14.609,14.924,147517,0
2012-06-04,15.015,15.015,14.754,14.834,102821,0
2012-06-05,14.71,14.97,14.71,14.97,137727,0
2012-06-06,15.024,15.358,14.87,15.358,145172,0
2012-06-07,15.545,15.618,15.339,15.366,235096,0
2012-06-08,15.358,15.537,15.358,15.493,119668,0
2012-06-11,15.708,15.718,15.231,15.267,279640,0
2012-06-12,15.304,15.42,15.221,15.384,123189,0
2012-06-13,15.33,15.42,15.25,15.384,245621,0
2012-06-14,15.358,15.628,15.358,15.537,208832,0
2012-06-15,15.464,15.599,15.437,15.537,338486,0
2012-06-18,15.411,15.656,15.411,15.447,161958,0
2012-06-19,15.474,15.727,15.42,15.718,386244,0
2012-06-20,15.788,15.806,15.646,15.672,136016,0
2012-06-21,15.636,15.727,15.42,15.429,228103,0
2012-06-22,15.573,15.618,15.374,15.384,444004,0
2012-06-25,15.131,15.139,14.951,15.078,230595,0
2012-06-26,15.071,15.221,14.987,15.078,79281,0
2012-06-27,15.062,15.276,15.033,15.267,75586,0
2012-06-28,15.131,15.194,14.951,15.194,113499,0
2012-06-29,15.429,15.682,15.384,15.682,155097,0
2012-07-02,15.699,16.013,15.663,16.013,176063,0
2012-07-03,15.97,16.213,15.933,16.213,63270,0
2012-07-05,16.15,16.213,16.06,16.087,68920,0
2012-07-06,15.897,16.121,15.825,16.078,95054,0
2012-07-09,15.997,16.096,15.961,16.022,134718,0
2012-07-10,16.068,16.068,15.888,15.97,85105,0
2012-07-11,15.952,16.013,15.834,15.997,119220,0
2012-07-12,15.897,15.897,15.691,15.806,176401,0
2012-07-13,15.825,16.06,15.825,16.013,125982,0
2012-07-16,15.952,16.032,15.852,15.88,85268,0
2012-07-17,15.924,15.924,15.545,15.888,456647,0
2012-07-18,15.844,16.275,15.844,16.275,417488,0
2012-07-19,16.275,16.629,16.051,16.051,204541,0
2012-07-20,15.988,16.087,15.979,16.042,232462,0
2012-07-23,15.779,15.942,15.779,15.871,143413,0
2012-07-24,15.952,15.961,15.623,15.682,149586,0
2012-07-25,15.825,15.862,15.708,15.834,245972,0
2012-07-26,15.988,15.988,15.086,15.25,396552,0
2012-07-27,15.221,15.663,14.987,15.554,252371,0
2012-07-30,15.545,15.646,15.384,15.554,226229,0
2012-07-31,15.456,15.656,15.437,15.545,224101,0
2012-08-01,15.573,15.834,15.391,15.537,300167,0
2012-08-02,15.411,15.5,15.366,15.483,229999,0
2012-08-03,15.663,16.013,15.608,15.952,275357,0
2012-08-06,15.979,16.213,15.961,15.979,205950,0
2012-08-07,16.022,16.06,15.961,15.997,182851,0
2012-08-08,15.942,16.213,15.942,16.068,73983,0
2012-08-09,16.096,16.152,15.952,15.952,95273,0
2012-08-10,15.916,16.022,15.844,15.907,85471,0
2012-08-13,15.916,16.079,15.543,15.778,60374,0
2012-08-14,15.852,15.897,15.543,15.589,165501,0
2012-08-15,15.58,15.787,15.58,15.671,114437,0
2012-08-16,15.653,15.824,15.534,15.787,100704,0
2012-08-17,15.733,16.268,15.733,16.251,123130,0
2012-08-20,16.196,16.389,16.171,16.268,122458,0
2012-08-21,16.324,16.606,16.224,16.296,97758,0
2012-08-22,16.259,16.352,16.132,16.259,73833,0
2012-08-23,16.224,16.224,16.052,16.097,60914,0
2012-08-24,16.033,16.306,16.033,16.251,60452,0
2012-08-27,16.278,16.362,16.156,16.196,102050,0
2012-08-28,16.224,16.475,16.215,16.433,120498,0
2012-08-29,16.485,16.685,16.278,16.588,108445,0
2012-08-30,16.523,16.523,16.205,16.287,410759,0
2012-08-31,16.414,16.414,16.161,16.268,137531,0
2012-09-04,16.306,16.458,16.142,16.433,229004,0
2012-09-05,16.551,16.588,16.433,16.523,246562,0
2012-09-06,16.651,16.777,16.494,16.724,193493,0
2012-09-07,16.814,16.814,16.659,16.695,140142,0
2012-09-10,16.625,16.759,16.625,16.667,140113,0
2012-09-11,16.651,16.731,16.061,16.714,185743,0
2012-09-12,16.768,16.823,16.695,16.795,137788,0
2012-09-13,16.805,17.283,16.777,17.112,153935,0
2012-09-14,17.186,17.359,17.087,17.268,206762,0
2012-09-17,17.251,17.421,17.157,17.251,91585,0
2012-09-18,17.276,17.331,17.068,17.268,94136,0
2012-09-19,17.251,17.385,17.095,17.331,118253,0
2012-09-20,17.276,17.38,17.241,17.293,131171,0
2012-09-21,17.577,17.577,17.283,17.321,297384,0
2012-09-24,17.393,17.431,17.214,17.283,163298,0
2012-09-25,17.376,17.495,17.022,17.077,233039,0
2012-09-26,17.112,17.276,16.987,17.013,117692,0
2012-09-27,17.059,17.214,16.987,17.205,308517,0
2012-09-28,17.103,17.376,17.041,17.241,234717,0
2012-10-01,17.268,17.559,17.268,17.475,291449,0
2012-10-02,17.586,17.594,17.466,17.594,225458,0
2012-10-03,17.603,17.685,17.466,17.513,153339,0
2012-10-04,17.559,17.777,17.53,17.731,93433,0
2012-10-05,17.767,18.103,17.639,17.639,150098,0
2012-10-08,17.559,17.749,17.559,17.693,35751,0
2012-10-09,17.731,17.731,17.466,17.513,72772,0
2012-10-10,17.559,17.712,17.462,17.567,83853,0
2012-10-11,17.731,17.731,17.55,17.567,74147,0
2012-10-12,17.54,17.639,17.35,17.368,84978,0
2012-10-15,17.421,17.666,17.214,17.656,265519,0
2012-10-16,17.693,17.973,17.656,17.973,310899,0
2012-10-17,18.002,18.182,17.94,18.182,117276,0
2012-10-18,18.182,18.428,18.155,18.182,306437,0
2012-10-19,18.002,18.049,17.62,17.731,147493,0
2012-10-22,17.703,17.829,17.648,17.829,107912,0
2012-10-23,17.739,17.789,17.586,17.777,83276,0
2012-10-24,17.793,18.058,17.594,17.777,96495,0
2012-10-25,17.956,18.049,17.594,17.62,142800,0
2012-10-26,17.676,17.676,17.013,17.13,226631,0
2012-10-31,17.148,17.148,16.57,16.777,403643,0
2012-11-01,16.695,16.786,16.268,16.362,406956,0
2012-11-02,16.379,16.424,15.907,16.097,299863,0
2012-11-05,16.052,16.278,15.805,16.215,589423,0
2012-11-06,16.231,16.449,16.152,16.352,325316,0
2012-11-07,16.362,16.362,16.061,16.224,213110,0
2012-11-08,16.231,16.389,16.215,16.231,241556,0
2012-11-09,16.161,16.315,16.142,16.196,182088,0
2012-11-12,16.196,16.278,16.023,16.132,344550,0
2012-11-13,16.096,16.307,15.695,16.105,184733,0
2012-11-14,16.171,16.181,15.905,15.905,232259,0
2012-11-15,15.931,16.079,15.859,16.005,292508,0
2012-11-16,15.996,16.196,15.878,16.161,579832,0
2012-11-19,16.171,16.381,16.113,16.371,238695,0
2012-11-20,16.171,16.546,16.161,16.517,134403,0
2012-11-21,16.526,16.655,16.079,16.645,71048,0
2012-11-23,16.709,16.828,16.628,16.828,80005,0
2012-11-26,16.782,16.974,16.745,16.955,167403,0
2012-11-27,16.964,17.101,16.502,16.883,159982,0
2012-11-28,16.79,16.974,16.69,16.838,311298,0
2012-11-29,16.901,17.029,16.772,16.964,177346,0
2012-11-30,16.974,17.075,16.893,17.075,231518,0
2012-12-03,17.137,17.185,16.955,17.137,121000,0
2012-12-04,17.038,17.259,16.984,17.185,171829,0
2012-12-05,17.283,17.65,17.213,17.551,240026,0
2012-12-06,17.65,17.65,17.368,17.561,130735,0
2012-12-07,17.678,17.678,17.412,17.568,226348,0
2012-12-10,17.604,17.613,17.466,17.561,243501,0
2012-12-11,17.596,17.733,17.531,17.588,136023,0
2012-12-12,17.678,17.705,17.33,17.33,126489,0
2012-12-13,17.376,17.376,17.165,17.175,72222,0
2012-12-14,17.12,17.194,17.038,17.065,94891,0
2012-12-17,17.11,17.541,17.11,17.531,130335,0
2012-12-18,17.514,17.696,17.438,17.641,146735,0
2012-12-19,17.641,17.724,17.531,17.596,147209,0
2012-12-20,17.596,17.788,17.588,17.733,204502,0
2012-12-21,17.631,17.796,17.486,17.696,570371,0
2012-12-24,17.678,17.691,17.359,17.659,49405,0
2012-12-26,17.659,17.715,17.449,17.496,73789,0
2012-12-27,17.449,17.449,17.19,17.431,110301,0
2012-12-28,17.311,17.504,17.232,17.25,92204,0
2012-12-31,17.259,17.631,17.222,17.613,248514,0
2013-01-02,17.978,18.179,17.889,18.153,255833,0
2013-01-03,18.128,18.315,18.109,18.245,126954,0
2013-01-04,18.327,18.52,18.216,18.493,123332,0
2013-01-07,18.364,18.427,18.265,18.319,88987,0
2013-01-08,18.292,18.335,18.196,18.255,184558,0
2013-01-09,18.327,18.354,18.188,18.274,132003,0
2013-01-10,18.31,18.379,18.179,18.335,85050,0
2013-01-11,18.364,18.436,18.206,18.427,142116,0
2013-01-14,18.354,18.665,18.327,18.51,196668,0
2013-01-15,18.371,18.51,18.284,18.427,149155,0
2013-01-16,18.408,18.418,18.216,18.226,104641,0
2013-01-17,18.319,18.319,18.119,18.144,156171,0
2013-01-18,18.109,18.136,17.978,18.063,147471,0
2013-01-22,17.988,18.488,17.851,18.418,180628,0
2013-01-23,18.371,18.371,17.968,18.245,237474,0
2013-01-24,18.235,18.493,18.235,18.335,199275,0
2013-01-25,18.436,18.436,18.197,18.389,184530,0
2013-01-28,18.371,18.592,18.364,18.565,128468,0
2013-01-29,18.599,18.847,18.52,18.837,150011,0
2013-01-30,18.775,18.785,18.592,18.702,131970,0
2013-01-31,18.646,18.875,18.574,18.748,143016,0
2013-02-01,18.829,20.183,18.81,20.101,334881,0
2013-02-04,19.882,20.063,19.741,19.761,265633,0
2013-02-05,19.741,19.971,19.733,19.761,132736,0
2013-02-06,19.668,19.761,19.468,19.751,174392,0
2013-02-07,19.688,19.918,19.551,19.663,168844,0
2013-02-08,19.618,19.844,19.233,19.608,167238,0
2013-02-11,19.523,19.78,19.452,19.599,107853,0
2013-02-12,19.313,19.761,19.313,19.741,90121,0
2013-02-13,19.751,19.844,19.608,19.809,95983,0
2013-02-14,19.644,19.807,19.627,19.705,57268,0
2013-02-15,19.705,19.827,19.644,19.705,99747,0
2013-02-19,19.845,20.462,19.819,20.442,359710,0
2013-02-20,20.422,20.73,20.386,20.386,215666,0
2013-02-21,20.352,20.691,20.352,20.462,77939,0
2013-02-22,20.755,20.865,20.498,20.865,130986,0
2013-02-25,20.977,20.977,20.167,20.196,118350,0
2013-02-26,20.314,20.352,20.112,20.277,121168,0
2013-02-27,20.229,20.545,20.112,20.386,104879,0
2013-02-28,20.342,20.682,20.196,20.452,198950,0
2013-03-01,20.211,20.517,20.131,20.471,124438,0
2013-03-04,20.462,20.517,20.262,20.479,150636,0
2013-03-05,20.545,20.819,20.452,20.672,184273,0
2013-03-06,20.711,21.068,20.571,20.597,132438,0
2013-03-07,20.555,20.644,20.432,20.555,113383,0
2013-03-08,20.663,20.684,20.422,20.617,125091,0
2013-03-11,20.563,20.635,20.471,20.589,103848,0
2013-03-12,20.527,20.614,20.471,20.536,125610,0
2013-03-13,20.488,20.755,20.479,20.701,118313,0
2013-03-14,20.721,20.932,20.691,20.922,78110,0
2013-03-15,20.949,21.262,20.874,21.183,359506,0
2013-03-18,20.884,21.281,20.625,21.235,138347,0
2013-03-19,21.114,21.361,21.114,21.351,171034,0
2013-03-20,21.38,21.573,21.306,21.526,109182,0
2013-03-21,21.465,21.553,21.341,21.493,176098,0
2013-03-22,21.592,21.666,21.475,21.666,126337,0
2013-03-25,21.768,21.804,21.331,21.768,95801,0
2013-03-26,21.813,21.923,21.702,21.848,97238,0
2013-03-27,21.731,22.007,21.647,21.978,138693,0
2013-03-28,22.032,22.191,21.914,22.078,154957,0
2013-04-01,22.097,22.209,21.804,21.894,144047,0
2013-04-02,21.923,22.135,21.795,21.84,98477,0
2013-04-03,21.848,21.876,21.455,21.465,131498,0
2013-04-04,21.517,21.619,21.323,21.619,127098,0
2013-04-05,21.225,21.493,20.828,21.465,135871,0
2013-04-08,21.553,21.988,21.455,21.961,103223,0
2013-04-09,21.932,21.978,21.804,21.885,179978,0
2013-04-10,21.932,22.31,21.785,22.253,181695,0
2013-04-11,22.299,22.52,22.236,22.271,99570,0
2013-04-12,22.153,22.431,22.061,22.069,145155,0
2013-04-15,22.017,22.069,21.272,21.331,188765,0
2013-04-16,21.553,21.795,21.331,21.777,192155,0
2013-04-17,21.666,21.768,21.427,21.485,177582,0
2013-04-18,21.511,21.583,21.289,21.389,158514,0
2013-04-19,21.38,21.804,21.38,21.749,100729,0
2013-04-22,21.876,21.894,21.351,21.657,141551,0
2013-04-23,21.876,22.007,21.702,21.961,159368,0
2013-04-24,21.932,22.069,21.83,21.997,190775,0
2013-04-25,18.558,21.777,18.006,21.609,518877,0
2013-04-26,21.777,21.848,21.417,21.446,211750,0
2013-04-29,21.485,21.674,21.38,21.583,95057,0
2013-04-30,21.511,21.619,21.389,21.544,142655,0
2013-05-01,21.503,21.526,20.874,20.874,564601,0
2013-05-02,20.993,21.225,20.94,21.178,131106,0
2013-05-03,21.235,21.666,21.235,21.306,140976,0
2013-05-06,21.315,21.493,21.262,21.493,80658,0
2013-05-07,21.544,21.857,21.526,21.857,101996,0
2013-05-08,21.83,22.135,21.647,22.061,141525,0
2013-05-09,22.007,22.087,21.573,21.592,130706,0
2013-05-10,21.684,21.726,21.511,21.592,140765,0
2013-05-13,21.601,22.08,21.474,21.944,252887,0
2013-05-14,22.035,22.506,21.963,22.479,232377,0
2013-05-15,22.47,22.886,22.331,22.535,219537,0
2013-05-16,22.506,22.719,22.34,22.581,129199,0
2013-05-17,22.701,22.796,22.369,22.572,158366,0
2013-05-20,22.506,22.655,22.204,22.302,202642,0
2013-05-21,22.266,22.297,21.972,22.157,116675,0
2013-05-22,22.109,22.369,21.676,21.796,88391,0
2013-05-23,21.592,21.841,21.592,21.778,101896,0
2013-05-24,21.722,22.063,21.629,22.045,83439,0
2013-05-28,22.331,22.691,22.119,22.293,167811,0
2013-05-29,22.1,22.349,21.796,21.925,98664,0
2013-05-30,21.934,22.195,21.906,22.129,93624,0
2013-05-31,21.95,22.263,21.891,21.911,158707,0
2013-06-03,21.934,22.035,21.535,21.849,413962,0
2013-06-04,21.944,22.063,21.314,21.553,324613,0
2013-06-05,21.517,21.661,21.175,21.233,216845,0
2013-06-06,21.279,21.379,21.084,21.175,327028,0
2013-06-07,21.369,21.638,21.157,21.563,137237,0
2013-06-10,21.573,21.814,21.398,21.806,109856,0
2013-06-11,21.517,21.722,21.085,21.426,55756,0
2013-06-12,21.535,21.601,21.148,21.185,73817,0
2013-06-13,21.447,21.573,21.017,21.535,90599,0
2013-06-14,21.553,21.553,21.203,21.279,103092,0
2013-06-17,21.502,21.563,21.34,21.492,55074,0
2013-06-18,21.553,21.823,21.435,21.759,95759,0
2013-06-19,21.544,21.592,21.321,21.33,42920,0
2013-06-20,21.027,21.314,20.54,20.871,105897,0
2013-06-21,20.928,20.973,20.629,20.861,353947,0
2013-06-24,20.706,20.88,20.435,20.735,110509,0
2013-06-25,20.981,21.288,20.671,21.167,240720,0
2013-06-26,21.379,21.379,21.017,21.037,61303,0
2013-06-27,21.223,21.252,21.13,21.242,135954,0
2013-06-28,21.13,21.34,21.047,21.288,293744,0
2013-07-01,21.349,22.09,21.314,21.864,159121,0
2013-07-02,21.915,22.09,21.729,21.896,86941,0
2013-07-03,21.732,22.054,21.647,21.999,55399,0
2013-07-05,22.748,22.748,21.887,22.462,141993,0
2013-07-08,22.591,22.665,22.349,22.379,160378,0
2013-07-09,22.488,22.777,22.293,22.777,153110,0
2013-07-10,22.701,22.913,22.628,22.858,83382,0
2013-07-11,23.119,23.119,22.933,23.092,96997,0
2013-07-12,22.989,23.422,22.989,23.394,98646,0
2013-07-15,23.65,23.65,23.237,23.44,98209,0
2013-07-16,23.422,23.738,23.394,23.602,97310,0
2013-07-17,23.682,23.82,23.587,23.655,108250,0
2013-07-18,23.646,23.997,23.646,23.729,143411,0
2013-07-19,23.665,23.665,23.44,23.551,176731,0
2013-07-22,23.422,23.507,23.376,23.479,166862,0
2013-07-23,23.597,23.665,23.105,23.119,170807,0
2013-07-24,23.257,23.306,22.796,22.886,159622,0
2013-07-25,23.025,23.063,22.877,23.016,252523,0
2013-07-26,22.805,22.997,22.677,22.886,180876,0
2013-07-29,22.96,23.063,22.681,22.729,143565,0
2013-07-30,22.877,22.877,22.506,22.611,103470,0
2013-07-31,22.488,22.84,22.488,22.611,414698,0
2013-08-01,22.923,23.607,22.813,23.489,173309,0
2013-08-02,22.767,23.69,22.665,23.404,150054,0
2013-08-05,23.315,23.431,23.147,23.414,169151,0
2013-08-06,23.385,23.431,22.913,23.006,98572,0
2013-08-07,22.96,23.034,22.777,22.858,92024,0
2013-08-08,23.054,23.054,22.719,22.858,76273,0
2013-08-09,22.796,22.922,22.525,22.748,99668,0
2013-08-12,22.544,22.823,22.426,22.758,54370,0
2013-08-13,22.738,22.738,22.369,22.638,60214,0
2013-08-14,22.701,22.758,22.556,22.654,95523,0
2013-08-15,22.377,22.486,22.126,22.367,122034,0
2013-08-16,22.246,22.552,22.05,22.153,97677,0
2013-08-19,22.06,22.3,21.679,21.689,83652,0
2013-08-20,21.66,21.976,21.622,21.958,142198,0
2013-08-21,21.818,21.968,21.697,21.706,130033,0
2013-08-22,21.8,22.015,21.754,21.968,85202,0
2013-08-23,21.976,22.05,21.736,22.032,104786,0
2013-08-26,22.032,22.153,21.81,22.005,101486,0
2013-08-27,21.716,21.92,21.566,21.631,179718,0
2013-08-28,21.631,21.697,21.457,21.518,72013,0
2013-08-29,21.513,21.669,21.477,21.66,86545,0
2013-08-30,21.596,21.596,21.262,21.315,191319,0
2013-09-03,21.782,21.836,21.149,21.4,82975,0
2013-09-04,21.429,21.716,21.39,21.528,160928,0
2013-09-05,21.518,21.612,21.437,21.513,47962,0
2013-09-06,21.66,21.736,21.017,21.437,64428,0
2013-09-09,21.477,21.8,21.4,21.79,54203,0
2013-09-10,21.873,22.144,21.774,22.05,97866,0
2013-09-11,21.95,22.263,21.94,22.218,78172,0
2013-09-12,22.144,22.163,21.976,22.05,123552,0
2013-09-13,22.172,22.319,22.086,22.153,47738,0
2013-09-16,22.461,22.461,22.153,22.319,155115,0
2013-09-17,22.282,22.61,22.116,22.6,92989,0
2013-09-18,22.638,22.971,22.415,22.777,104494,0
2013-09-19,22.681,23.046,22.638,22.896,62772,0
2013-09-20,23.111,23.344,22.904,23.23,311134,0
2013-09-23,23.165,23.584,23.106,23.335,177569,0
2013-09-24,23.318,23.621,23.111,23.165,175985,0
2013-09-25,23.139,23.289,22.961,23.075,163937,0
2013-09-26,23.075,23.23,22.654,23.065,102944,0
2013-09-27,22.878,23.21,22.691,22.961,109291,0
2013-09-30,22.777,22.924,22.664,22.777,277210,0
2013-10-01,22.823,23.065,22.805,22.961,168454,0
2013-10-02,22.84,22.924,22.758,22.831,100793,0
2013-10-03,22.823,22.823,22.347,22.424,135752,0
2013-10-04,22.367,22.486,22.273,22.415,256338,0
2013-10-07,22.21,22.367,22.172,22.227,214926,0
2013-10-08,22.263,22.3,21.92,22.015,216433,0
2013-10-09,22.134,22.172,21.891,21.93,191261,0
2013-10-10,22.263,22.496,22.182,22.357,239775,0
2013-10-11,22.246,22.6,22.246,22.552,393924,0
2013-10-14,22.496,22.869,22.496,22.849,195563,0
2013-10-15,22.748,23.016,22.719,22.869,260537,0
2013-10-16,23.065,23.519,22.914,23.398,367459,0
2013-10-17,23.325,23.592,22.504,23.547,325309,0
2013-10-18,23.788,23.9,23.592,23.798,279792,0
2013-10-21,23.9,24.067,23.743,23.92,296144,0
2013-10-22,23.975,24.151,23.89,24.095,266667,0
2013-10-23,24.014,24.263,23.771,24.181,204276,0
2013-10-24,24.189,24.616,24.151,24.57,148123,0
2013-10-25,24.674,24.674,24.048,24.542,130483,0
2013-10-28,24.57,24.942,24.542,24.932,179967,0
2013-10-29,24.942,25.184,24.821,25.08,141134,0
2013-10-30,25.164,25.164,23.854,24.783,132527,0
2013-10-31,24.774,24.912,24.356,24.42,194562,0
2013-11-01,24.376,24.393,23.743,24.199,300229,0
2013-11-04,24.217,24.401,24.031,24.282,233861,0
2013-11-05,24.114,24.895,24.114,24.764,155009,0
2013-11-06,24.85,24.912,24.467,24.626,105204,0
2013-11-07,24.736,24.867,24.282,24.366,101224,0
2013-11-08,24.349,25.043,24.349,24.912,115175,0
2013-11-11,24.912,25.052,24.616,24.626,236872,0
2013-11-12,24.616,24.793,24.477,24.665,62607,0
2013-11-13,24.448,24.971,24.409,24.971,66047,0
2013-11-14,24.896,25.128,24.86,24.981,70221,0
2013-11-15,24.943,25.082,24.737,24.991,114752,0
2013-11-18,25.02,25.335,24.943,25.037,77821,0
2013-11-19,24.971,25.225,24.851,24.914,82636,0
2013-11-20,25.082,25.092,24.746,24.86,65511,0
2013-11-21,24.896,25.353,24.746,25.353,108282,0
2013-11-22,25.437,25.56,25.037,25.437,109186,0
2013-11-25,25.447,25.645,25.411,25.551,87719,0
2013-11-26,25.606,26.045,25.335,25.962,96126,0
2013-11-27,26.018,26.232,25.944,26.196,73217,0
2013-11-29,26.381,26.381,26.008,26.336,113351,0
2013-12-02,26.446,26.446,25.505,25.661,151146,0
2013-12-03,25.681,25.87,25.289,25.447,175873,0
2013-12-04,25.327,25.746,24.943,25.197,150395,0
2013-12-05,25.215,25.244,24.755,25.011,148574,0
2013-12-06,25.327,25.616,25.028,25.427,83164,0
2013-12-09,25.533,25.533,25.12,25.289,90453,0
2013-12-10,25.197,25.271,24.804,24.943,130289,0
2013-12-11,24.962,25.059,24.541,24.615,125842,0
2013-12-12,24.57,24.822,24.298,24.541,131344,0
2013-12-13,24.521,24.755,24.419,24.674,111688,0
2013-12-16,24.709,24.896,24.551,24.822,140334,0
2013-12-17,24.774,24.774,24.531,24.625,126203,0
2013-12-18,24.728,25.02,24.419,24.971,168593,0
2013-12-19,24.86,25.128,24.803,24.813,112417,0
2013-12-20,24.934,25.225,23.992,25.11,500470,0
2013-12-23,25.205,25.308,25.001,25.177,127365,0
2013-12-24,25.147,25.57,25.001,25.457,37800,0
2013-12-26,25.542,25.606,25.344,25.475,110682,0
2013-12-27,25.626,25.626,25.271,25.381,51700,0
2013-12-30,25.308,25.505,25.254,25.308,50309,0
2013-12-31,25.344,25.4,25.205,25.281,118176,0
2014-01-02,25.215,25.215,24.57,24.709,159214,0
2014-01-03,24.737,24.949,24.485,24.7,123916,0
2014-01-06,24.896,24.896,24.439,24.58,145794,0
2014-01-07,24.608,24.896,24.541,24.765,194820,0
2014-01-08,24.674,24.813,24.419,24.466,222960,0
2014-01-09,24.589,24.655,24.308,24.635,81490,0
2014-01-10,24.674,24.746,24.328,24.608,111893,0
2014-01-13,24.456,24.504,23.981,24.13,110072,0
2014-01-14,24.298,24.298,23.804,24.223,105865,0
2014-01-15,24.223,24.409,24.092,24.318,129094,0
2014-01-16,24.232,24.541,24.12,24.241,91631,0
2014-01-17,24.241,24.354,23.963,24.055,57242,0
2014-01-21,24.13,24.28,23.804,24,112789,0
2014-01-22,23.954,24.064,23.739,23.821,121710,0
2014-01-23,23.767,23.767,23.372,23.468,99231,0
2014-01-24,23.232,23.345,22.748,22.878,142155,0
2014-01-27,22.925,23.037,22.637,22.672,184117,0
2014-01-28,22.767,22.887,22.44,22.814,204988,0
2014-01-29,22.637,22.718,22.45,22.542,192938,0
2014-01-30,22.805,22.962,22.141,22.814,196425,0
2014-01-31,22.701,23.337,21.955,21.973,299506,0
2014-02-03,21.897,21.897,21.131,21.226,252715,0
2014-02-04,21.799,21.799,20.765,20.842,238183,0
2014-02-05,20.986,20.986,20.516,20.713,211974,0
2014-02-06,20.703,20.92,20.478,20.683,177411,0
2014-02-07,20.664,21.218,20.358,20.571,153871,0
2014-02-10,20.252,20.832,19.972,20.804,208166,0
2014-02-11,20.903,20.903,20.617,20.713,155267,0
2014-02-12,20.929,21.03,20.525,20.693,133145,0
2014-02-13,20.578,20.938,20.553,20.938,98335,0
2014-02-14,20.938,21.078,20.742,21.02,134362,0
2014-02-18,20.91,21.328,20.852,21.249,170869,0
2014-02-19,21.445,21.631,21.267,21.426,282052,0
2014-02-20,21.511,21.971,21.312,21.885,243184,0
2014-02-21,21.999,22.197,21.631,21.838,272753,0
2014-02-24,21.792,21.99,21.66,21.717,130403,0
2014-02-25,21.651,21.737,21.384,21.445,119448,0
2014-02-26,21.298,21.609,21.276,21.555,133507,0
2014-02-27,21.455,21.774,21.407,21.717,96964,0
2014-02-28,21.765,21.962,21.631,21.651,173109,0
2014-03-03,21.518,21.737,21.209,21.358,82416,0
2014-03-04,21.669,22.327,21.669,22.178,327952,0
2014-03-05,22.081,22.111,21.875,22.009,109536,0
2014-03-06,22.073,22.073,21.838,21.847,116337,0
2014-03-07,21.99,21.999,21.755,21.894,80032,0
2014-03-10,21.904,22.073,21.707,21.98,101107,0
2014-03-11,22.045,22.091,21.595,21.622,92145,0
2014-03-12,21.172,21.651,21.172,21.612,89649,0
2014-03-13,21.612,21.612,20.956,21.087,141967,0
2014-03-14,21.847,22.035,21.503,21.669,183219,0
2014-03-17,21.875,21.999,21.681,21.737,130173,0
2014-03-18,21.717,22.073,21.595,22.055,129892,0
2014-03-19,22.045,22.045,21.612,21.737,53281,0
2014-03-20,21.746,21.98,21.746,21.943,81923,0
2014-03-21,21.953,22.216,21.904,21.971,489560,0
2014-03-24,22.073,22.073,21.802,21.856,139182,0
2014-03-25,22.028,22.121,21.737,21.894,93289,0
2014-03-26,21.774,22.091,21.493,21.575,130679,0
2014-03-27,21.565,21.603,21.387,21.416,116967,0
2014-03-28,21.387,21.755,21.259,21.338,76103,0
2014-03-31,21.407,21.923,21.387,21.914,125914,0
2014-04-01,21.933,22.225,21.763,22.178,221924,0
2014-04-02,22.168,22.319,22.013,22.197,157552,0
2014-04-03,22.244,22.629,22.14,22.486,171701,0
2014-04-04,22.713,22.835,21.802,21.866,161346,0
2014-04-07,21.765,21.923,21.378,21.622,224930,0
2014-04-08,21.66,21.933,21.585,21.82,101415,0
2014-04-09,21.717,21.885,21.603,21.847,83906,0
2014-04-10,21.811,22.061,21.219,21.229,113959,0
2014-04-11,21.01,21.368,20.861,21.199,186574,0
2014-04-14,21.348,21.501,21.078,21.191,194308,0
2014-04-15,21.293,21.358,20.805,21.087,142762,0
2014-04-16,21.319,21.435,20.89,21.05,113219,0
2014-04-17,21.094,21.272,20.975,21.096,91884,0
2014-04-21,21.199,21.209,20.88,21.001,97399,0
2014-04-22,21.02,21.319,21.01,21.209,161057,0
2014-04-23,21.143,21.302,20.956,21.096,107458,0
2014-04-24,21.152,21.475,20.921,21.276,158257,0
2014-04-25,21.698,22.168,21.698,21.933,466304,0
2014-04-28,21.829,22.234,21.66,21.829,317648,0
2014-04-29,21.999,22.064,21.518,21.555,119428,0
2014-04-30,21.358,21.575,21.181,21.555,237944,0
2014-05-01,21.445,22.028,21.358,21.904,259788,0
2014-05-02,21.904,22.168,21.698,21.774,138393,0
2014-05-05,21.585,21.829,21.358,21.679,125501,0
2014-05-06,21.537,21.98,21.259,21.267,166995,0
2014-05-07,21.338,21.792,21.276,21.765,185224,0
2014-05-08,21.792,22.13,21.651,21.746,151758,0
2014-05-09,21.802,22.178,21.575,22.168,136283,0
2014-05-12,22.188,22.693,21.933,22.562,231016,0
2014-05-13,22.572,22.581,22.218,22.278,195103,0
2014-05-14,22.223,22.326,21.684,21.732,146423,0
2014-05-15,21.599,21.9,21.351,21.826,188571,0
2014-05-16,21.732,21.872,21.469,21.702,170050,0
2014-05-19,21.732,21.89,21.607,21.755,108578,0
2014-05-20,21.684,21.949,21.315,21.506,236762,0
2014-05-21,21.541,21.732,21.26,21.488,157062,0
2014-05-22,21.55,22.205,21.497,22.157,202353,0
2014-05-23,22.214,22.422,22.052,22.408,165536,0
2014-05-27,22.413,22.883,22.389,22.883,280692,0
2014-05-28,22.79,22.883,22.394,22.477,248148,0
2014-05-29,22.514,22.746,22.214,22.675,168088,0
2014-05-30,22.781,22.892,22.44,22.459,232278,0
2014-06-02,22.572,22.629,22.07,22.477,171576,0
2014-06-03,22.45,22.45,21.959,22.242,156742,0
2014-06-04,22.088,22.44,22.088,22.232,86223,0
2014-06-05,22.335,22.771,22.07,22.771,126658,0
2014-06-06,22.931,23.242,22.874,23.232,204940,0
2014-06-09,23.193,23.374,23.129,23.262,129218,0
2014-06-10,23.121,23.374,23.025,23.202,76416,0
2014-06-11,23.393,23.393,22.911,22.978,103886,0
2014-06-12,22.997,23.105,22.732,22.818,78174,0
2014-06-13,22.771,22.94,22.675,22.808,85879,0
2014-06-16,23.033,23.033,22.62,22.958,115891,0
2014-06-17,22.911,23.508,22.911,23.508,171453,0
2014-06-18,23.45,23.97,23.183,23.933,206049,0
2014-06-19,23.856,23.952,23.696,23.8,128398,0
2014-06-20,23.904,24.018,23.736,23.875,386122,0
2014-06-23,23.716,23.923,23.384,23.489,163149,0
2014-06-24,23.546,23.8,23.252,23.338,182293,0
2014-06-25,23.193,23.489,23.157,23.45,123248,0
2014-06-26,23.413,23.413,23.121,23.357,82063,0
2014-06-27,23.166,23.508,23.016,23.393,367644,0
2014-06-30,23.338,23.393,23.193,23.357,135035,0
2014-07-01,23.43,24.055,23.37,23.744,164475,0
2014-07-02,23.686,23.716,23.365,23.498,122244,0
2014-07-03,23.564,23.736,23.546,23.63,72884,0
2014-07-07,23.498,23.653,23.338,23.393,102951,0
2014-07-08,23.292,23.347,22.857,23.166,284490,0
2014-07-09,23.272,23.312,23.094,23.183,123037,0
2014-07-10,22.684,22.94,22.486,22.79,95726,0
2014-07-11,22.704,22.838,22.552,22.552,144997,0
2014-07-14,22.818,22.892,22.374,22.752,96377,0
2014-07-15,22.8,22.929,22.543,22.722,105895,0
2014-07-16,22.901,22.901,22.384,22.684,134938,0
2014-07-17,22.611,22.657,22.186,22.259,145810,0
2014-07-18,22.186,22.524,22.186,22.524,165462,0
2014-07-21,22.384,22.62,22.306,22.496,118816,0
2014-07-22,22.514,22.728,22.403,22.552,132992,0
2014-07-23,22.601,22.647,22.413,22.552,72761,0
2014-07-24,22.639,22.881,22.061,22.223,200645,0
2014-07-25,21.996,22.345,21.852,22.016,248513,0
2014-07-28,21.996,22.176,21.798,22.061,202990,0
2014-07-29,22.061,22.278,21.844,21.852,146828,0
2014-07-30,22.025,22.025,21.31,21.419,208741,0
2014-07-31,21.305,21.712,20.758,21.06,325870,0
2014-08-01,21.732,21.929,21.163,21.919,356014,0
2014-08-04,21.969,21.969,21.488,21.834,227356,0
2014-08-05,21.732,22.205,21.732,21.939,220263,0
2014-08-06,21.852,22.186,21.834,22.118,75697,0
2014-08-07,22.205,22.205,21.76,21.808,69958,0
2014-08-08,21.779,22.061,21.702,21.881,111595,0
2014-08-11,22.006,22.052,21.76,21.996,141032,0
2014-08-12,21.929,22.025,21.788,21.91,106203,0
2014-08-13,22.026,22.416,22.007,22.27,137169,0
2014-08-14,22.216,22.48,22.089,22.48,234107,0
2014-08-15,22.737,22.861,22.178,22.499,167815,0
2014-08-18,22.766,22.964,22.625,22.907,139902,0
2014-08-19,22.907,23.146,22.733,23.062,106477,0
2014-08-20,22.556,22.945,22.508,22.67,132566,0
2014-08-21,22.633,22.993,22.406,22.945,69577,0
2014-08-22,22.936,23.003,22.699,22.709,73015,0
2014-08-25,22.823,22.974,22.651,22.795,86184,0
2014-08-26,22.861,23.052,22.699,22.907,133648,0
2014-08-27,22.974,23.032,22.814,22.927,58789,0
2014-08-28,22.861,22.861,22.67,22.709,76177,0
2014-08-29,22.699,22.805,22.47,22.776,123822,0
2014-09-02,22.917,23.108,22.795,23.013,93725,0
2014-09-03,23.091,23.127,22.661,22.795,103585,0
2014-09-04,22.823,22.974,22.566,22.642,57958,0
2014-09-05,22.499,22.614,22.453,22.566,50641,0
2014-09-08,22.499,22.556,22.149,22.499,117327,0
2014-09-09,22.416,22.416,22.026,22.139,89639,0
2014-09-10,22.071,22.328,22.043,22.27,79284,0
2014-09-11,22.158,22.595,22.109,22.508,113041,0
2014-09-12,22.556,22.556,22.251,22.328,123090,0
2014-09-15,22.28,22.435,22.099,22.328,80232,0
2014-09-16,22.318,22.328,22.099,22.251,93903,0
2014-09-17,22.234,22.453,22.091,22.261,67968,0
2014-09-18,22.308,22.528,22.234,22.489,88976,0
2014-09-19,22.518,22.537,21.654,21.969,510009,0
2014-09-22,21.91,22.071,21.731,21.816,136322,0
2014-09-23,21.778,21.807,21.486,21.486,127673,0
2014-09-24,21.548,21.721,21.407,21.605,100396,0
2014-09-25,21.519,21.605,21.301,21.407,101627,0
2014-09-26,21.416,21.654,21.338,21.577,68694,0
2014-09-29,21.397,21.721,21.301,21.397,119617,0
2014-09-30,21.378,21.615,20.97,21.036,230943,0
2014-10-01,20.951,21.257,20.914,21.113,261339,0
2014-10-02,21.16,21.769,21.016,21.615,137332,0
2014-10-03,21.807,22.071,21.731,21.872,293595,0
2014-10-06,21.919,21.919,21.634,21.644,109477,0
2014-10-07,21.486,21.731,21.328,21.358,112644,0
2014-10-08,21.378,21.634,21.257,21.567,249176,0
2014-10-09,21.539,21.592,21.074,21.084,135544,0
2014-10-10,20.943,21.597,20.943,21.257,126167,0
2014-10-13,21.338,21.816,21.093,21.664,135581,0
2014-10-14,21.852,21.969,21.731,21.769,211105,0
2014-10-15,21.407,21.741,21.14,21.654,206069,0
2014-10-16,21.387,21.91,21.387,21.741,218079,0
2014-10-17,22.043,22.238,21.741,21.834,256436,0
2014-10-20,21.692,21.943,21.692,21.881,202336,0
2014-10-21,21.997,22.425,21.9,22.425,308004,0
2014-10-22,22.347,22.813,22.338,22.435,124250,0
2014-10-23,22.718,22.791,22.406,22.453,124265,0
2014-10-24,22.576,22.727,22.518,22.651,96811,0
2014-10-27,22.462,22.907,22.453,22.861,130161,0
2014-10-28,23.1,23.429,22.718,23.42,268232,0
2014-10-29,23.478,23.677,23.136,23.28,205373,0
2014-10-30,23.754,24.095,22.197,24.001,393350,0
2014-10-31,24.277,24.562,23.891,24.532,302807,0
2014-11-03,24.648,24.818,24.34,24.532,259550,0
2014-11-04,24.447,24.875,24.447,24.866,170525,0
2014-11-05,24.912,25.313,24.847,24.99,129460,0
2014-11-06,25.064,25.179,24.722,25.179,126114,0
2014-11-07,25.112,25.247,25.019,25.218,109987,0
2014-11-10,25.257,25.55,25.01,25.339,138866,0
2014-11-11,25.284,25.598,25.284,25.598,127750,0
2014-11-12,25.521,25.788,25.521,25.769,103806,0
2014-11-13,25.769,25.807,25.454,25.541,108660,0
2014-11-14,25.492,25.559,25.1,25.157,112337,0
2014-11-17,25.061,25.157,24.968,25.09,87272,0
2014-11-18,25.255,25.357,24.785,25.197,114748,0
2014-11-19,25.197,25.197,24.69,24.948,98558,0
2014-11-20,24.898,25.357,24.898,25.33,119475,0
2014-11-21,25.627,25.645,25.147,25.282,130251,0
2014-11-24,25.291,25.691,25.291,25.682,92761,0
2014-11-25,25.779,25.788,25.33,25.637,146470,0
2014-11-26,25.598,25.826,25.492,25.798,105717,0
2014-11-28,25.922,26.199,25.521,25.569,77938,0
2014-12-01,25.588,25.865,25.492,25.502,160873,0
2014-12-02,25.492,25.971,25.492,25.922,237967,0
2014-12-03,25.855,26.275,25.855,26.209,128031,0
2014-12-04,26.114,26.324,25.912,25.942,143058,0
2014-12-05,25.912,26.294,25.912,26.104,173217,0
2014-12-08,26.114,26.409,25.802,26.055,348446,0
2014-12-09,25.865,26.37,25.793,25.997,463192,0
2014-12-10,25.627,25.987,25.607,25.662,305589,0
2014-12-11,25.835,26.122,25.662,25.731,217599,0
2014-12-12,25.472,25.741,25.167,25.216,153645,0
2014-12-15,25.282,25.301,24.795,24.928,174896,0
2014-12-16,24.928,25.017,24.717,24.805,381199,0
2014-12-17,24.928,25.071,24.585,25.039,331148,0
2014-12-18,25.406,25.55,25.226,25.306,257629,0
2014-12-19,25.321,25.512,25.311,25.367,833551,0
2014-12-22,25.454,25.502,25.33,25.472,232236,0
2014-12-23,25.598,25.798,25.502,25.645,297137,0
2014-12-24,25.691,25.75,25.482,25.721,177107,0
2014-12-26,25.875,25.902,25.691,25.798,187339,0
2014-12-29,25.885,26.209,25.779,26.142,175732,0
2014-12-30,26.142,26.227,26.05,26.104,205931,0
2014-12-31,26.256,26.351,25.922,25.952,250941,0
2015-01-02,26.122,26.19,25.367,25.588,177366,0
2015-01-05,25.482,25.541,25.061,25.206,297019,0
2015-01-06,25.357,25.607,24.727,24.737,261070,0
2015-01-07,24.977,25.243,24.48,24.824,396372,0
2015-01-08,25.434,25.691,24.997,25.559,659057,0
2015-01-09,25.512,25.662,25.264,25.291,178610,0
2015-01-12,25.654,25.654,25.153,25.338,214325,0
2015-01-13,25.569,25.875,25.147,25.482,350808,0
2015-01-14,25.206,25.578,25.071,25.311,164377,0
2015-01-15,25.406,25.617,25.042,25.187,378033,0
2015-01-16,25.167,25.568,25.106,25.463,432426,0
2015-01-20,25.323,25.855,25.197,25.425,193877,0
2015-01-21,25.492,25.588,25.137,25.338,174616,0
2015-01-22,25.348,25.902,25.273,25.802,403312,0
2015-01-23,25.788,25.885,25.569,25.75,261491,0
2015-01-26,25.817,25.875,25.492,25.807,184294,0
2015-01-27,25.691,25.897,25.588,25.721,271491,0
2015-01-28,25.952,25.952,25.367,25.472,210214,0
2015-01-29,25.463,25.741,25.16,25.731,346843,0
2015-01-30,25.741,25.971,24.546,24.663,435783,0
2015-02-02,24.795,24.853,24.347,24.833,300498,0
2015-02-03,25.017,25.602,24.881,25.454,305387,0
2015-02-04,25.301,25.894,25.301,25.617,245234,0
2015-02-05,25.845,26.573,25.672,26.427,388742,0
2015-02-06,26.573,26.82,26.18,26.515,229050,0
2015-02-09,26.505,26.553,26.227,26.275,192872,0
2015-02-10,26.285,26.505,26.065,26.304,204658,0
2015-02-11,26.285,26.697,26.285,26.496,158691,0
2015-02-12,26.535,26.823,26.285,26.506,178970,0
2015-02-13,26.428,26.621,26.113,26.266,135284,0
2015-02-17,26.208,26.582,26.093,26.169,173687,0
2015-02-18,26.084,26.247,25.95,26.227,147380,0
2015-02-19,26.285,26.823,26.151,26.745,254989,0
2015-02-20,26.774,26.774,26.314,26.611,165118,0
2015-02-23,26.602,26.706,26.37,26.687,173571,0
2015-02-24,26.687,27.029,26.669,26.764,210357,0
2015-02-25,26.764,26.764,26.256,26.438,169226,0
2015-02-26,26.486,26.535,26.217,26.526,115397,0
2015-02-27,26.476,26.476,26.131,26.141,155090,0
2015-03-02,26.131,26.486,26.103,26.351,276146,0
2015-03-03,26.266,26.324,26.034,26.256,164375,0
2015-03-04,26.208,26.208,25.708,25.785,187292,0
2015-03-05,25.833,25.863,25.574,25.833,125729,0
2015-03-06,25.613,25.977,25.21,25.334,296252,0
2015-03-09,25.411,25.698,25.01,25.659,215522,0
2015-03-10,25.91,26.496,25.508,26.324,507189,0
2015-03-11,26.333,26.882,26.285,26.823,444273,0
2015-03-12,27.101,27.793,26.823,27.783,270313,0
2015-03-13,27.803,27.897,27.418,27.571,312604,0
2015-03-16,27.733,28.3,27.581,28.042,222398,0
2015-03-17,28.042,28.252,27.783,28.167,211253,0
2015-03-18,28.07,28.549,28.022,28.54,187607,0
2015-03-19,28.339,28.511,28.138,28.28,149272,0
2015-03-20,28.28,28.617,28.28,28.465,391668,0
2015-03-23,28.53,28.896,28.483,28.743,173230,0
2015-03-24,28.627,28.666,28.319,28.388,188750,0
2015-03-25,27.831,28.309,27.351,27.753,318438,0
2015-03-26,27.733,27.831,27.542,27.733,159586,0
2015-03-27,27.743,27.973,27.408,27.803,198542,0
2015-03-30,27.964,28.339,27.936,28.022,224479,0
2015-03-31,27.964,27.964,27.743,27.887,182745,0
2015-04-01,27.793,28.187,27.657,28.06,159586,0
2015-04-02,28.119,28.417,28.003,28.196,123439,0
2015-04-06,28.138,28.329,27.983,28.099,173333,0
2015-04-07,28.119,28.319,27.542,27.552,286480,0
2015-04-08,27.677,27.878,27.591,27.638,212292,0
2015-04-09,27.667,27.743,27.341,27.552,305895,0
2015-04-10,27.552,27.697,27.301,27.361,246042,0
2015-04-13,27.361,27.831,27.273,27.657,196147,0
2015-04-14,27.657,27.743,27.399,27.571,133231,0
2015-04-15,27.571,27.907,27.512,27.512,351134,0
2015-04-16,27.512,27.813,27.379,27.705,235507,0
2015-04-17,27.532,27.687,26.697,26.784,216459,0
2015-04-20,27.205,27.495,26.927,27.264,305681,0
2015-04-21,27.446,27.56,26.823,26.965,160728,0
2015-04-22,26.909,27.317,26.564,27.131,148640,0
2015-04-23,27.389,27.389,27.063,27.15,146043,0
2015-04-24,27.121,27.323,26.974,27.063,117484,0
2015-04-27,27.205,27.418,26.764,26.862,134480,0
2015-04-28,27.111,27.201,26.784,26.882,283748,0
2015-04-29,26.706,26.852,26.516,26.545,114168,0
2015-04-30,26.804,27.418,25.488,25.863,404794,0
2015-05-01,25.93,26.179,25.679,26.121,192500,0
2015-05-04,25.94,26.428,25.94,26.159,260004,0
2015-05-05,26.141,26.324,25.747,26.064,195002,0
2015-05-06,26.179,26.179,25.9,26.131,129609,0
2015-05-07,26.074,26.39,26.015,26.285,96585,0
2015-05-08,26.564,26.564,26.113,26.141,106980,0
2015-05-11,26.159,26.945,26.024,26.649,373650,0
2015-05-12,26.669,26.774,25.995,26.064,223663,0
2015-05-13,26.228,26.295,25.774,25.9,121558,0
2015-05-14,26.064,26.305,25.9,26.266,115857,0
2015-05-15,26.305,26.315,25.872,26.064,154414,0
2015-05-18,25.939,26.382,25.882,26.372,125280,0
2015-05-19,26.369,26.369,26.015,26.151,141540,0
2015-05-20,26.248,26.248,26.015,26.151,78760,0
2015-05-21,26.16,26.16,25.949,26.151,122077,0
2015-05-22,26.151,26.257,25.764,25.803,118138,0
2015-05-26,25.755,25.803,25.358,25.553,144692,0
2015-05-27,25.657,26.044,25.456,26.015,150470,0
2015-05-28,25.968,26.459,25.919,26.412,279681,0
2015-05-29,26.353,26.488,26.093,26.16,212856,0
2015-06-01,26.257,26.325,25.882,26.044,180563,0
2015-06-02,25.909,26.362,25.755,26.151,161031,0
2015-06-03,26.334,26.808,26.19,26.585,217106,0
2015-06-04,26.392,26.69,26.121,26.238,209020,0
2015-06-05,26.18,26.478,25.949,26.141,265397,0
2015-06-08,26.084,26.315,25.706,25.9,374311,0
2015-06-09,25.939,26.113,25.667,25.968,91398,0
2015-06-10,26.074,26.671,26.064,26.567,170117,0
2015-06-11,26.662,26.97,26.498,26.923,128980,0
2015-06-12,26.979,27.029,26.69,26.904,145599,0
2015-06-15,26.642,26.847,26.276,26.614,158553,0
2015-06-16,26.528,27.067,26.362,26.96,154097,0
2015-06-17,27.117,27.117,26.837,26.847,113267,0
2015-06-18,26.95,27.298,26.7,27.201,186639,0
2015-06-19,27.279,27.279,26.999,27.087,432551,0
2015-06-22,27.25,27.358,27.087,27.184,210266,0
2015-06-23,27.25,27.56,27.067,27.56,176513,0
2015-06-24,27.463,27.792,27.231,27.55,234100,0
2015-06-25,27.368,27.742,27.241,27.443,155030,0
2015-06-26,27.443,27.666,27.406,27.656,455660,0
2015-06-29,27.434,27.579,26.876,26.93,216691,0
2015-06-30,27.402,27.402,26.877,27.067,167687,0
2015-07-01,27.493,28.11,27.117,27.714,249853,0
2015-07-02,27.742,27.946,27.358,27.617,160731,0
2015-07-06,27.396,27.907,27.221,27.878,221249,0
2015-07-07,27.83,27.964,27.493,27.897,157620,0
2015-07-08,27.878,28.11,27.686,27.993,234722,0
2015-07-09,28.149,28.282,27.983,28.197,249646,0
2015-07-10,28.514,28.69,28.244,28.601,98241,0
2015-07-13,28.804,28.94,28.533,28.823,92023,0
2015-07-14,28.842,28.95,28.69,28.794,96404,0
2015-07-15,28.813,28.95,28.591,28.95,98662,0
2015-07-16,28.95,29.567,28.766,29.412,237210,0
2015-07-17,29.499,29.499,29.152,29.364,135237,0
2015-07-20,29.461,29.538,29.104,29.267,111714,0
2015-07-21,29.297,29.364,28.92,29.017,174616,0
2015-07-22,29.017,29.22,28.95,29.132,140419,0
2015-07-23,29.132,29.132,28.611,28.756,141040,0
2015-07-24,28.67,28.813,28.562,28.582,171301,0
2015-07-27,28.41,28.94,28.302,28.872,160419,0
2015-07-28,29.064,29.257,28.504,28.533,167363,0
2015-07-29,28.621,28.68,28.341,28.37,476595,0
2015-07-30,28.273,29.817,27.983,29.452,266951,0
2015-07-31,29.471,30.135,29.471,29.731,351306,0
2015-08-03,29.731,29.904,29.452,29.875,160761,0
2015-08-04,29.865,30.301,29.751,30.291,165497,0
2015-08-05,30.503,30.745,30.165,30.281,127466,0
2015-08-06,30.155,30.464,29.605,29.751,133502,0
2015-08-07,29.644,30.059,29.442,29.837,188399,0
2015-08-10,30.049,30.291,29.779,30.223,294516,0
2015-08-11,30.079,30.472,30.001,30.435,103953,0
2015-08-12,30.541,30.843,29.824,30.541,256688,0
2015-08-13,30.717,30.755,30.047,30.503,303733,0
2015-08-14,30.338,31.133,30.202,31.133,223363,0
2015-08-17,31.017,31.386,30.639,31.21,179619,0
2015-08-18,31.259,31.337,30.647,31.074,139177,0
2015-08-19,30.91,30.978,30.581,30.784,104408,0
2015-08-20,30.532,30.92,30.261,30.271,140415,0
2015-08-21,29.699,30.173,29.67,29.786,219338,0
2015-08-24,28.573,29.369,27.354,28.478,325638,0
2015-08-25,28.913,29.282,28.215,28.225,224188,0
2015-08-26,28.884,28.884,27.972,28.711,246681,0
2015-08-27,28.982,29.098,28.487,29.01,385444,0
2015-08-28,28.972,29.554,28.845,28.953,343866,0
2015-08-31,28.875,29.417,28.845,29.388,215006,0
2015-09-01,28.904,29.165,28.505,28.573,183850,0
2015-09-02,28.972,29.476,28.933,29.467,234507,0
2015-09-03,29.601,29.843,28.894,29.068,311058,0
2015-09-04,28.758,29.292,28.758,29.204,190452,0
2015-09-08,29.758,30.252,29.601,30.096,220474,0
2015-09-09,30.397,30.464,29.804,29.843,273816,0
2015-09-10,29.872,30.106,29.872,29.941,111315,0
2015-09-11,29.689,30.193,29.611,30.154,184260,0
2015-09-14,30.193,30.328,30.057,30.3,101520,0
2015-09-15,30.348,30.793,30.242,30.755,143304,0
2015-09-16,30.667,30.949,30.591,30.736,97702,0
2015-09-17,30.813,31.356,30.717,30.92,138520,0
2015-09-18,30.368,30.891,30.202,30.3,366358,0
2015-09-21,30.532,30.891,30.387,30.746,191588,0
2015-09-22,30.523,30.755,30.308,30.415,109669,0
2015-09-23,30.474,30.746,30.397,30.63,86355,0
2015-09-24,30.377,31.104,30.377,31.074,160677,0
2015-09-25,31.433,31.501,30.591,30.717,363158,0
2015-09-28,30.541,30.707,30.115,30.154,179139,0
2015-09-29,30.308,30.308,29.758,29.981,227179,0
2015-09-30,30.28,30.474,29.892,30.106,332414,0
2015-10-01,30.028,30.3,29.68,30.106,224704,0
2015-10-02,29.834,30.454,29.427,30.406,194993,0
2015-10-05,30.784,31.501,30.736,31.491,290663,0
2015-10-06,31.424,31.56,30.823,30.852,148873,0
2015-10-07,30.939,31.753,30.891,31.713,449924,0
2015-10-08,31.793,32.625,31.713,32.615,306930,0
2015-10-09,32.828,33.013,32.625,32.773,237188,0
2015-10-12,32.674,33.527,32.674,33.517,179331,0
2015-10-13,33.449,33.829,33.208,33.625,285161,0
2015-10-14,33.596,33.729,32.907,32.927,371206,0
2015-10-15,32.976,33.829,32.857,33.829,178279,0
2015-10-16,33.849,33.992,33.439,33.905,263291,0
2015-10-19,33.849,34.185,33.749,34.08,195152,0
2015-10-20,34.264,34.633,33.97,34.447,76209,0
2015-10-21,34.556,34.904,34.245,34.264,130201,0
2015-10-22,34.546,35.166,34.255,34.417,253696,0
2015-10-23,34.817,35.418,34.225,35.388,212221,0
2015-10-26,35.378,35.689,35.039,35.243,146191,0
2015-10-27,35.146,35.3,34.585,34.768,297852,0
2015-10-28,34.885,36.146,34.758,36.106,239869,0
2015-10-29,36.678,36.735,34.313,35.291,500581,0
2015-10-30,35.61,36.328,35.253,35.368,354390,0
2015-11-02,35.65,36.086,34.407,34.827,368717,0
2015-11-03,34.827,35.02,34.313,34.718,456320,0
2015-11-04,34.961,35.068,34.526,34.709,118841,0
2015-11-05,34.856,35.059,34.699,34.865,125352,0
2015-11-06,34.914,35.01,34.679,34.875,219959,0
2015-11-09,34.941,34.966,33.72,33.799,302300,0
2015-11-10,33.779,34.656,33.779,34.46,413781,0
2015-11-11,34.47,34.617,34.168,34.285,127175,0
2015-11-12,34.187,34.257,33.457,33.595,141967,0
2015-11-13,33.38,33.516,32.31,33.486,258972,0
2015-11-16,33.312,33.419,32.669,33.273,324922,0
2015-11-17,33.303,33.662,33,33.303,232161,0
2015-11-18,33.4,33.41,32.933,33.214,264931,0
2015-11-19,33.156,33.253,32.933,33.136,207713,0
2015-11-20,33.37,33.925,33.234,33.849,352659,0
2015-11-23,33.72,34.081,33.72,33.809,190968,0
2015-11-24,33.72,33.963,33.321,33.896,135578,0
2015-11-25,33.877,34.101,33.214,33.477,117930,0
2015-11-27,33.41,33.711,33.4,33.642,64307,0
2015-11-30,33.662,33.877,33.419,33.595,214801,0
2015-12-01,33.273,34.364,33.273,34.305,271714,0
2015-12-02,34.383,34.712,34.364,34.578,225332,0
2015-12-03,34.656,34.782,34.081,34.139,251677,0
2015-12-04,34.158,34.792,34.158,34.722,115671,0
2015-12-07,34.636,35.093,34.247,34.43,117005,0
2015-12-08,34.217,34.539,33.849,34.013,109189,0
2015-12-09,33.935,34.158,33.244,33.273,143199,0
2015-12-10,33.166,33.447,32.982,33.068,149055,0
2015-12-11,32.436,32.943,32.182,32.32,213979,0
2015-12-14,32.251,33.615,32.124,33.176,282593,0
2015-12-15,33.447,34.071,33.263,33.662,137550,0
2015-12-16,33.896,34.111,33.506,34.023,233395,0
2015-12-17,34.091,34.257,33.088,33.088,334887,0
2015-12-18,33.088,33.186,32.28,32.29,918681,0
2015-12-21,32.65,33.437,32.172,32.591,173401,0
2015-12-22,32.61,33.341,32.172,32.972,139980,0
2015-12-23,33.186,33.186,32.786,32.972,105295,0
2015-12-24,32.863,33.536,32.863,33.312,53233,0
2015-12-28,33.116,33.37,32.913,33.303,94245,0
2015-12-29,33.283,33.953,32.883,33.857,129639,0
2015-12-30,33.905,33.925,33.419,33.457,55594,0
2015-12-31,33.38,33.72,32.66,32.689,130149,0
2016-01-04,32.046,32.376,31.161,31.56,261958,0
2016-01-05,31.569,32.192,31.355,32.037,178753,0
2016-01-06,31.608,32.066,31.608,31.91,160724,0
2016-01-07,31.287,31.813,30.965,30.965,215982,0
2016-01-08,31.102,31.375,30.128,30.197,216133,0
2016-01-11,30.313,30.683,29.845,30.43,213419,0
2016-01-12,30.703,30.936,30.313,30.917,243395,0
2016-01-13,30.975,30.975,29.582,29.672,207524,0
2016-01-14,29.642,31.125,29.36,29.855,132631,0
2016-01-15,28.99,29.662,28.718,29.564,219471,0
2016-01-19,29.816,30.363,29.311,29.816,299755,0
2016-01-20,29.555,30.021,28.873,29.652,291687,0
2016-01-21,29.612,29.935,28.911,28.921,137115,0
2016-01-22,29.077,29.369,28.62,29.184,228836,0
2016-01-25,29.097,30.007,28.814,28.951,103440,0
2016-01-26,29.058,29.448,28.794,29.174,188408,0
2016-01-27,29.087,29.282,28.493,28.784,147529,0
2016-01-28,28.961,29.184,28.64,29.155,118118,0
2016-01-29,29.204,30.528,29.097,30.479,161250,0
2016-02-01,30.43,30.489,29.662,30.05,170514,0
2016-02-02,29.797,30.09,29.72,30.04,119507,0
2016-02-03,30.246,30.693,29.905,30.382,204184,0
2016-02-04,30.323,30.683,30.07,30.547,211421,0
2016-02-05,32.124,32.863,31.413,32.356,394305,0
2016-02-08,31.531,32.543,31.345,32.27,388412,0
2016-02-09,31.784,32.758,31.521,32.242,242266,0
2016-02-10,32.3,32.991,32.172,32.242,171215,0
2016-02-11,31.694,32.514,30.656,32.084,298994,0
2016-02-12,32.514,33.249,32.065,32.74,336735,0
2016-02-16,32.906,33.229,32.657,33.111,260830,0
2016-02-17,33.249,33.463,31.784,33.014,170115,0
2016-02-18,33.043,33.2,32.593,33.18,172440,0
2016-02-19,33.12,33.336,32.837,33.014,155611,0
2016-02-22,33.307,33.453,32.946,33.19,203511,0
2016-02-23,33.023,33.611,32.896,33.072,168104,0
2016-02-24,32.916,33.385,32.691,33.366,109338,0
2016-02-25,33.405,33.846,33.288,33.708,79143,0
2016-02-26,33.865,34.226,33.209,33.395,127593,0
2016-02-29,33.219,33.542,32.817,32.837,207338,0
2016-03-01,32.946,33.591,32.827,33.532,191117,0
2016-03-02,33.532,33.645,33.111,33.453,172346,0
2016-03-03,33.434,34.001,33.336,33.836,182427,0
2016-03-04,34.001,34.121,33.453,33.621,146103,0
2016-03-07,33.601,34.04,33.023,33.796,144129,0
2016-03-08,33.668,34.5,33.668,33.726,172562,0
2016-03-09,33.786,33.961,33.591,33.668,73516,0
2016-03-10,33.717,34.128,33.033,33.312,163975,0
2016-03-11,33.502,34.09,33.502,34.06,121917,0
2016-03-14,34.06,34.226,33.601,34.021,128818,0
2016-03-15,33.942,34.06,33.664,33.855,122736,0
2016-03-16,33.621,34.11,33.621,33.923,141893,0
2016-03-17,33.855,34.949,33.746,34.814,185636,0
2016-03-18,35.106,35.292,34.647,34.939,545384,0
2016-03-21,34.863,35.282,34.863,34.892,174341,0
2016-03-22,34.637,35.243,34.53,34.863,154862,0
2016-03-23,34.853,35.146,34.392,34.714,282226,0
2016-03-24,34.47,34.47,33.436,34.138,167481,0
2016-03-28,34.345,34.853,34.345,34.824,150930,0
2016-03-29,34.656,35.752,34.383,35.742,214911,0
2016-03-30,35.771,36.109,35.634,35.85,102131,0
2016-03-31,35.771,35.967,35.674,35.8,151104,0
2016-04-01,35.594,36.221,35.488,36.203,87188,0
2016-04-04,36.318,36.458,35.243,35.34,106749,0
2016-04-05,35.116,35.39,34.694,34.714,108033,0
2016-04-06,34.637,34.988,34.332,34.834,83845,0
2016-04-07,34.579,34.888,34.129,34.335,112087,0
2016-04-08,34.47,34.754,33.846,34.11,139063,0
2016-04-11,34.216,34.48,33.816,33.816,110568,0
2016-04-12,33.923,34.618,33.776,34.5,133245,0
2016-04-13,34.734,35.087,34.236,34.784,129092,0
2016-04-14,34.664,34.959,34.07,34.1,144021,0
2016-04-15,33.923,34.365,33.766,34.176,184100,0
2016-04-18,34.11,34.167,33.87,34.04,128123,0
2016-04-19,34.196,34.335,34.05,34.206,309630,0
2016-04-20,34.147,34.42,33.875,34.031,68578,0
2016-04-21,34.05,34.167,33.111,33.12,123022,0
2016-04-22,33.092,33.853,32.856,33.552,144345,0
2016-04-25,33.492,33.552,33.15,33.552,115039,0
2016-04-26,33.611,33.865,33.249,33.756,145397,0
2016-04-27,33.756,34.167,33.443,33.913,109491,0
2016-04-28,33.746,33.991,33.552,33.688,94226,0
2016-04-29,33.601,33.971,33.346,33.942,248540,0
2016-05-02,34.216,34.618,34.021,34.392,166208,0
2016-05-03,34.09,34.401,33.756,34.364,108473,0
2016-05-04,33.473,34.04,33.336,33.942,222026,0
2016-05-05,34.335,35.534,34.206,34.628,181645,0
2016-05-06,34.56,34.774,34.04,34.774,268859,0
2016-05-09,34.734,34.911,33.796,34.814,163497,0
2016-05-10,34.911,35.106,34.674,34.959,106052,0
2016-05-11,34.892,35.33,34.525,34.949,104184,0
2016-05-12,34.949,35.647,34.863,35.627,172176,0
2016-05-13,35.578,35.647,35.186,35.372,115774,0
2016-05-16,35.352,35.626,35.122,35.372,126420,0
2016-05-17,35.205,35.372,34.282,34.587,183285,0
2016-05-18,34.408,35.127,33.955,34.92,149485,0
2016-05-19,34.833,35.127,34.164,34.508,122465,0
2016-05-20,34.763,35.254,34.389,35.028,114187,0
2016-05-23,34.803,35.142,34.125,34.929,165576,0
2016-05-24,34.988,36.414,34.988,36.374,270136,0
2016-05-25,36.364,36.699,36.109,36.374,187556,0
2016-05-26,36.374,36.669,35.442,36.119,72782,0
2016-05-27,36.255,36.529,36.139,36.344,87308,0
2016-05-31,36.236,36.569,36.049,36.482,155621,0
2016-06-01,36.334,36.914,36.003,36.904,158137,0
2016-06-02,37.081,37.975,36.579,36.914,273859,0
2016-06-03,36.806,36.806,36.01,36.491,283184,0
2016-06-06,36.806,36.992,36.304,36.473,171563,0
2016-06-07,36.434,36.708,36.255,36.559,125800,0
2016-06-08,36.463,36.963,36.245,36.854,122457,0
2016-06-09,36.718,37.052,36.324,36.953,87830,0
2016-06-10,36.539,37.081,36.424,36.874,137353,0
2016-06-13,36.599,36.884,36.364,36.463,122943,0
2016-06-14,36.314,36.708,36.294,36.569,129423,0
2016-06-15,36.629,36.894,35.951,36,89426,0
2016-06-16,35.784,36.394,35.687,36.364,81607,0
2016-06-17,36.384,36.473,35.745,36.039,263914,0
2016-06-20,36.473,36.549,36.129,36.198,181598,0
2016-06-21,36.207,36.629,36.109,36.511,93690,0
2016-06-22,36.629,37.042,36.334,36.894,152770,0
2016-06-23,37.198,37.75,37.052,37.73,170128,0
2016-06-24,36.284,36.894,36.114,36.169,305216,0
2016-06-27,35.755,36.124,35.293,35.51,219658,0
2016-06-28,35.657,36.084,35.5,35.834,124171,0
2016-06-29,36.178,36.444,35.961,36.424,148906,0
2016-06-30,36.629,37.532,36,37.522,234212,0
2016-07-01,37.532,37.532,36.797,36.973,225518,0
2016-07-05,36.463,37.187,35.252,36.884,122513,0
2016-07-06,36.806,37.062,36.491,36.708,138610,0
2016-07-07,36.825,37.101,36.374,36.619,64871,0
2016-07-08,36.806,37.405,36.659,37.267,190812,0
2016-07-11,37.512,37.875,37.188,37.66,108350,0
2016-07-12,37.827,38.73,37.827,38.348,225711,0
2016-07-13,38.603,38.76,38.279,38.663,232920,0
2016-07-14,38.947,39.043,38.663,38.77,123283,0
2016-07-15,38.987,39.173,38.525,38.76,121286,0
2016-07-18,38.74,38.878,38.318,38.318,127522,0
2016-07-19,38.368,38.713,38.23,38.309,123038,0
2016-07-20,38.309,38.788,37.616,38.455,143838,0
2016-07-21,38.445,38.73,37.945,38.415,203402,0
2016-07-22,38.583,39.063,38.397,38.957,144861,0
2016-07-25,38.808,38.938,37.218,38.682,70264,0
2016-07-26,38.653,38.858,38.416,38.828,130006,0
2016-07-27,38.808,39.173,38.682,38.957,114703,0
2016-07-28,39.388,40.026,38.761,39.398,190037,0
2016-07-29,39.232,39.271,38.388,38.455,222505,0
2016-08-01,38.613,38.672,38.044,38.415,341033,0
2016-08-02,38.299,38.328,37.945,37.995,234570,0
2016-08-03,38.083,38.245,37.797,38.014,110543,0
2016-08-04,38.101,38.378,37.807,37.885,70095,0
2016-08-05,38.014,38.397,37.866,38.348,159244,0
2016-08-08,38.279,38.779,38.2,38.76,112322,0
2016-08-09,38.858,39.113,38.721,39.015,171985,0
2016-08-10,38.054,39.053,37.945,38.653,266395,0
2016-08-11,38.849,38.998,38.464,38.534,133985,0
2016-08-12,38.208,38.633,38.178,38.367,89916,0
2016-08-15,38.367,38.75,38.278,38.367,95755,0
2016-08-16,38.357,38.387,37.962,38.089,90148,0
2016-08-17,38.032,38.099,37.585,37.863,69714,0
2016-08-18,37.774,38.308,37.774,38.308,80978,0
2016-08-19,38.012,38.308,37.756,38.208,159731,0
2016-08-22,38.032,38.218,37.765,37.854,191140,0
2016-08-23,37.854,38.347,37.774,37.774,136542,0
2016-08-24,37.854,38.129,37.626,38.012,97361,0
2016-08-25,38.052,38.464,36.681,38.434,127858,0
2016-08-26,38.404,38.75,38.022,38.298,62351,0
2016-08-29,38.424,38.909,38.424,38.889,141677,0
2016-08-30,38.692,39.125,38.603,39.105,100674,0
2016-08-31,39.085,39.431,38.958,39.332,153945,0
2016-09-01,39.332,39.629,39.045,39.609,208109,0
2016-09-02,39.668,39.963,39.392,39.953,133177,0
2016-09-06,39.973,40.021,39.569,40.011,165795,0
2016-09-07,39.855,40.516,39.805,40.496,169217,0
2016-09-08,40.426,40.712,40.091,40.21,107707,0
2016-09-09,39.895,39.895,39.322,39.322,152109,0
2016-09-12,39.125,39.845,36.819,39.835,149791,0
2016-09-13,39.658,39.815,39.431,39.559,144251,0
2016-09-14,39.589,39.855,38.779,38.829,101117,0
2016-09-15,38.829,39.135,38.653,39.045,75517,0
2016-09-16,39.036,39.036,38.593,38.73,344971,0
2016-09-19,38.789,39.016,38.208,38.809,65168,0
2016-09-20,38.938,39.026,38.643,38.73,89026,0
2016-09-21,38.77,39.519,38.77,39.451,136454,0
2016-09-22,39.529,40.516,39.342,40.396,235303,0
2016-09-23,40.259,40.416,39.905,39.915,227886,0
2016-09-26,39.885,39.885,38.022,39.195,167314,0
2016-09-27,39.175,39.371,38.899,39.371,141341,0
2016-09-28,39.441,39.855,39.243,39.825,125486,0
2016-09-29,39.696,39.745,39.145,39.253,58513,0
2016-09-30,39.322,39.589,39.2,39.293,165429,0
2016-10-03,39.155,39.549,38.484,38.75,212479,0
2016-10-04,38.663,38.663,38.042,38.396,162146,0
2016-10-05,38.396,38.692,38.288,38.357,207080,0
2016-10-06,38.268,38.288,37.784,38.148,159785,0
2016-10-07,38.081,38.859,38.081,38.623,203868,0
2016-10-10,38.789,39.278,38.414,38.692,160339,0
2016-10-11,38.711,38.73,38.308,38.494,146336,0
2016-10-12,38.444,39.105,38.268,38.889,89764,0
2016-10-13,38.819,39.687,38.779,39.519,171286,0
2016-10-14,39.629,40.002,39.629,39.855,202837,0
2016-10-17,39.875,40.021,39.629,39.875,94177,0
2016-10-18,40.22,40.269,39.431,39.579,200915,0
2016-10-19,39.579,40.071,39.579,39.925,110104,0
2016-10-20,39.775,39.775,39.185,39.332,264059,0
2016-10-21,38.988,39.332,38.593,39.283,290764,0
2016-10-24,39.381,39.973,39.381,39.925,179710,0
2016-10-25,39.775,39.775,39.135,39.234,184198,0
2016-10-26,39.283,39.579,38.839,38.889,122416,0
2016-10-27,38.198,38.198,35.488,35.833,704005,0
2016-10-28,35.685,36.375,35.635,36.375,521082,0
2016-10-31,36.375,36.571,36.178,36.425,379217,0
2016-11-01,36.571,36.867,35.339,35.488,466543,0
2016-11-02,35.488,35.488,34.452,34.848,280295,0
2016-11-03,35.044,35.241,34.723,34.848,289068,0
2016-11-04,35.044,35.488,35.044,35.241,239951,0
2016-11-07,35.833,35.931,35.339,35.537,311203,0
2016-11-08,35.339,36.325,35.339,36.129,165732,0
2016-11-09,36.227,37.115,36.029,36.818,319322,0
2016-11-10,37.571,38.461,37.174,38.164,401062,0
2016-11-11,38.314,39.304,38.314,39.254,435321,0
2016-11-14,39.748,40.664,39.452,40.145,422793,0
2016-11-15,39.947,39.947,39.155,39.65,184103,0
2016-11-16,39.65,40.045,39.353,40.045,218598,0
2016-11-17,40.145,40.59,39.798,39.848,278630,0
2016-11-18,40.145,40.392,39.65,40.245,293882,0
2016-11-21,40.392,40.542,39.996,40.293,122921,0
2016-11-22,40.245,41.036,39.452,40.986,188045,0
2016-11-23,41.036,41.679,40.492,41.629,185005,0
2016-11-25,41.581,41.976,41.581,41.828,56352,0
2016-11-28,41.926,42.125,41.482,41.482,210292,0
2016-11-29,41.581,41.878,41.185,41.333,170843,0
2016-11-30,41.432,41.729,40.492,40.689,144801,0
2016-12-01,40.986,41.581,40.542,40.838,179696,0
2016-12-02,41.036,41.185,40.045,40.145,127627,0
2016-12-05,40.392,40.492,39.996,40.195,325446,0
2016-12-06,40.195,40.442,39.452,40.342,368297,0
2016-12-07,40.045,41.135,39.947,41.135,374231,0
2016-12-08,41.234,42.125,41.234,42.125,310028,0
2016-12-09,41.629,41.629,40.095,41.283,410105,0
2016-12-12,41.085,41.926,41.085,41.679,278748,0
2016-12-13,42.076,42.57,41.926,42.422,282927,0
2016-12-14,42.471,42.818,41.729,41.828,209896,0
2016-12-15,41.779,42.595,41.432,42.224,459129,0
2016-12-16,42.471,43.313,42.422,42.768,488226,0
2016-12-19,43.016,43.065,42.323,42.867,263740,0
2016-12-20,42.966,43.56,42.422,43.016,227411,0
2016-12-21,42.818,43.165,42.62,42.67,143568,0
2016-12-22,42.818,43.165,42.373,43.115,133645,0
2016-12-23,43.065,43.412,42.818,43.214,107868,0
2016-12-27,43.412,43.56,42.917,42.966,94227,0
2016-12-28,43.065,43.065,42.471,42.521,134713,0
2016-12-29,42.67,42.917,42.521,42.768,85077,0
2016-12-30,42.867,42.966,42.422,42.62,151429,0
2017-01-03,42.867,42.966,42.373,42.966,176369,0
2017-01-04,42.867,43.51,42.595,43.412,191077,0
2017-01-05,43.362,43.505,42.521,43.065,131151,0
2017-01-06,43.165,43.51,42.768,43.362,184958,0
2017-01-09,43.115,43.214,41.976,42.076,306429,0
2017-01-10,41.976,42.273,39.506,42.174,255656,0
2017-01-11,42.026,42.917,41.828,42.917,290604,0
2017-01-12,42.818,42.818,41.135,41.283,197169,0
2017-01-13,41.482,41.878,41.085,41.629,214439,0
2017-01-17,41.283,41.482,40.887,40.986,145966,0
2017-01-18,40.937,41.581,40.1,41.531,180876,0
2017-01-19,41.581,41.679,40.838,41.185,127842,0
2017-01-20,41.085,41.729,41.085,41.729,166144,0
2017-01-23,41.531,41.581,40.813,41.283,146450,0
2017-01-24,41.432,41.976,41.432,41.779,260007,0
2017-01-25,42.026,42.524,42,42.125,125011,0
2017-01-26,42.273,42.273,41.868,41.976,137922,0
2017-01-27,42.026,42.076,41.704,41.828,126402,0
2017-01-30,41.581,41.581,40.739,41.135,229124,0
2017-01-31,41.036,41.482,40.887,41.283,239811,0
2017-02-01,41.531,42.026,41.135,41.185,151365,0
2017-02-02,41.283,41.779,40.785,41.382,141527,0
2017-02-03,39.601,43.907,38.115,43.214,443848,0
2017-02-06,42.917,43.412,42.62,42.917,257517,0
2017-02-07,42.917,43.412,42.768,43.263,237739,0
2017-02-08,42.867,43.065,42.422,42.62,214172,0
2017-02-09,42.471,43.065,42.471,42.67,216163,0
2017-02-10,42.917,43.065,42.57,42.818,204499,0
2017-02-13,42.927,43.325,42.778,43.076,147646,0
2017-02-14,43.027,43.126,42.629,42.927,279750,0
2017-02-15,42.579,43.523,42.53,43.523,142461,0
2017-02-16,43.474,43.772,43.275,43.673,155708,0
2017-02-17,43.722,43.722,42.828,43.275,235249,0
2017-02-21,43.374,43.673,43.176,43.374,190899,0
2017-02-22,43.275,43.821,43.275,43.673,164464,0
2017-02-23,43.673,43.971,43.325,43.821,111951,0
2017-02-24,43.772,43.921,43.474,43.772,148604,0
2017-02-27,43.772,43.921,43.523,43.921,228208,0
2017-02-28,43.821,44.169,43.23,44.02,206027,0
2017-03-01,44.517,45.362,43.722,45.312,234009,0
2017-03-02,45.064,45.312,44.19,45.064,292445,0
2017-03-03,44.964,45.71,44.766,45.61,323735,0
2017-03-06,45.213,46.157,44.741,45.958,476439,0
2017-03-07,45.759,46.852,45.56,46.604,420527,0
2017-03-08,46.902,47.051,46.504,46.654,277032,0
2017-03-09,46.753,46.902,46.405,46.554,255448,0
2017-03-10,46.703,47.1,46.231,46.952,328847,0
2017-03-13,46.802,47.399,46.654,47.3,341794,0
2017-03-14,47.051,47.896,46.703,47.846,447561,0
2017-03-15,48.094,48.69,47.995,48.542,278760,0
2017-03-16,48.641,48.74,47.697,48.044,320825,0
2017-03-17,47.3,48.417,46.902,48.144,1213217,0
2017-03-20,48.144,48.144,47.448,47.746,405401,0
2017-03-21,47.896,48.044,47.25,47.548,401346,0
2017-03-22,47.3,47.498,46.306,46.802,397114,0
2017-03-23,46.802,47.25,45.71,46.902,252900,0
2017-03-24,47.15,47.15,46.306,46.504,293786,0
2017-03-27,46.206,46.703,46.008,46.455,220120,0
2017-03-28,46.306,46.703,46.157,46.629,309657,0
2017-03-29,46.455,46.852,46.256,46.479,231051,0
2017-03-30,46.604,46.902,46.554,46.703,196713,0
2017-03-31,46.654,47.002,46.356,46.852,329857,0
2017-04-03,46.852,46.952,45.61,45.66,277568,0
2017-04-04,45.511,45.858,44.716,45.71,336682,0
2017-04-05,45.858,45.858,45.064,45.064,317659,0
2017-04-06,45.064,45.064,44.616,44.815,191492,0
2017-04-07,44.567,44.865,44.368,44.467,313102,0
2017-04-10,44.567,45.064,44.517,45.064,197100,0
2017-04-11,44.915,45.536,44.616,45.461,224475,0
2017-04-12,45.412,45.56,44.815,45.064,249944,0
2017-04-13,45.113,45.412,44.766,45.113,260155,0
2017-04-17,45.113,46.206,45.039,46.157,312839,0
2017-04-18,45.958,46.604,44.368,46.504,304362,0
2017-04-19,46.654,47.002,46.373,46.554,225835,0
2017-04-20,46.703,46.952,46.206,46.902,291606,0
2017-04-21,46.952,47.498,46.852,47.349,250800,0
2017-04-24,47.896,47.896,46.753,47.1,494756,0
2017-04-25,47.448,48.169,47.399,47.995,316470,0
2017-04-26,47.995,49.138,47.349,48.592,505265,0
2017-04-27,49.784,53.41,49.784,52.666,750057,0
2017-04-28,52.417,52.814,51.975,52.466,519906,0
2017-05-01,52.417,52.566,51.274,51.424,550886,0
2017-05-02,51.622,51.722,50.33,50.578,455954,0
2017-05-03,50.48,51.224,49.982,50.43,266791,0
2017-05-04,50.578,50.728,50.082,50.578,128608,0
2017-05-05,50.827,51.126,50.032,50.48,142186,0
2017-05-08,50.33,50.827,50.032,50.182,158820,0
2017-05-09,50.182,50.48,49.634,49.784,206186,0
2017-05-10,49.734,50.132,49.536,49.734,109581,0
2017-05-11,49.594,49.844,49.096,49.744,187127,0
2017-05-12,49.744,49.993,49.445,49.495,129454,0
2017-05-15,49.545,49.943,49.495,49.594,112381,0
2017-05-16,49.694,49.744,48.897,49.046,152508,0
2017-05-17,48.598,48.996,48.249,48.946,218403,0
2017-05-18,48.946,49.495,48.697,49.295,196763,0
2017-05-19,49.245,49.644,49.146,49.545,256779,0
2017-05-22,49.694,50.292,49.644,50.143,164258,0
2017-05-23,50.043,50.536,49.893,50.292,288271,0
2017-05-24,50.193,50.392,49.694,49.744,167561,0
2017-05-25,49.844,50.093,49.744,49.943,169696,0
2017-05-26,49.893,49.943,49.744,49.893,274836,0
2017-05-30,49.844,49.844,49.245,49.395,140416,0
2017-05-31,49.445,50.99,49.196,50.94,282130,0
2017-06-01,51.04,51.04,50.347,50.791,267224,0
2017-06-02,50.84,51.588,50.791,51.09,170737,0
2017-06-05,50.99,51.04,50.492,50.492,117712,0
2017-06-06,50.143,50.342,49.245,49.345,188284,0
2017-06-07,49.445,49.844,49.295,49.794,160906,0
2017-06-08,49.844,50.791,49.495,50.541,162058,0
2017-06-09,50.641,51.588,50.591,51.538,187685,0
2017-06-12,51.389,51.812,51.314,51.738,273818,0
2017-06-13,51.787,52.336,51.439,52.236,140916,0
2017-06-14,52.186,52.286,51.738,51.937,167288,0
2017-06-15,51.538,52.186,51.538,52.037,124079,0
2017-06-16,51.538,51.688,50.566,51.04,608389,0
2017-06-19,50.94,51.389,50.442,50.591,199405,0
2017-06-20,50.392,50.94,49.345,49.644,175492,0
2017-06-21,49.694,49.893,48.897,49.146,163848,0
2017-06-22,49.146,49.495,48.448,49.046,123058,0
2017-06-23,49.096,49.594,48.996,49.545,370874,0
2017-06-26,49.644,49.744,49.046,49.345,193159,0
2017-06-27,49.295,49.545,49.096,49.245,159665,0
2017-06-28,49.495,50.442,49.096,50.242,183460,0
2017-06-29,50.492,50.89,49.993,50.591,190496,0
2017-06-30,50.791,50.94,49.844,49.893,115047,0
2017-07-03,50.193,51.289,50.193,50.99,75940,0
2017-07-05,50.94,50.94,49.893,49.943,97690,0
2017-07-06,49.844,50.043,49.395,49.545,102660,0
2017-07-07,49.794,51.14,49.644,50.99,136813,0
2017-07-10,50.741,51.14,50.242,50.84,140239,0
2017-07-11,50.99,50.99,50.193,50.591,158837,0
2017-07-12,50.791,51.488,50.766,51.14,136856,0
2017-07-13,51.289,51.787,50.791,51.239,126815,0
2017-07-14,50.94,51.713,50.94,51.488,144830,0
2017-07-17,51.239,51.638,50.741,50.791,147257,0
2017-07-18,50.741,51.488,50.242,50.99,194482,0
2017-07-19,51.189,51.439,50.791,51.389,166287,0
2017-07-20,51.189,51.588,50.84,51.04,151583,0
2017-07-21,51.389,51.439,50.242,50.541,237963,0
2017-07-24,50.442,51.04,50.193,50.94,174734,0
2017-07-25,51.04,51.389,50.89,51.14,172010,0
2017-07-26,51.189,51.189,50.093,50.492,205756,0
2017-07-27,48.747,49.844,47.85,49.545,326420,0
2017-07-28,49.495,50.641,49.495,50.591,199545,0
2017-07-31,50.591,50.865,50.342,50.492,254230,0
2017-08-01,50.641,50.99,50.591,50.99,121873,0
2017-08-02,51.04,51.214,50.442,50.741,159583,0
2017-08-03,50.84,51.439,50.566,50.691,131698,0
2017-08-04,49.295,51.389,49.295,51.339,122285,0
2017-08-07,51.14,51.439,50.427,50.691,130730,0
2017-08-08,50.541,51.289,50.392,51.14,132668,0
2017-08-09,50.84,51.588,50.641,51.488,159614,0
2017-08-10,51.189,51.389,50.641,50.99,195090,0
2017-08-11,51.15,51.15,49.65,49.65,221321,0
2017-08-14,50,50.55,50,50.45,186716,0
2017-08-15,50.5,50.95,50.5,50.5,213842,0
2017-08-16,50.5,51.65,50.5,51.3,300449,0
2017-08-17,51.1,51.55,50.85,50.85,191476,0
2017-08-18,50.45,51.375,50,50.45,179818,0
2017-08-21,50.4,50.6,50.25,50.45,168043,0
2017-08-22,50.7,50.9,50.3,50.6,165827,0
2017-08-23,50.25,51.1,50.25,50.5,149501,0
2017-08-24,50.55,51.3,50.45,50.85,195899,0
2017-08-25,51.05,51.15,50.5,50.95,77548,0
2017-08-28,50.85,51.4,50.45,50.5,161061,0
2017-08-29,50.3,50.7,50.25,50.5,113063,0
2017-08-30,50.6,50.6,50,50.3,84463,0
2017-08-31,50.3,50.55,49.45,50.4,254265,0
2017-09-01,50.4,50.9,50.1,50.7,163691,0
2017-09-05,50.35,50.45,47.4,47.55,310533,0
2017-09-06,47.55,48,47.125,47.2,507240,0
2017-09-07,47.25,47.25,46.275,46.7,358839,0
2017-09-08,46.35,49,46.35,48.6,211660,0
2017-09-11,50.1,50.85,46.755,50.3,279565,0
2017-09-12,50.3,50.4,49.5,49.8,129711,0
2017-09-13,49.55,50.575,46.6,50.3,156153,0
2017-09-14,50.15,50.85,50.005,50.75,164029,0
2017-09-15,50.8,51.825,49.9,51.6,678184,0
2017-09-18,51.65,51.65,51.05,51.35,166228,0
2017-09-19,51.3,51.8,51.1,51.25,141458,0
2017-09-20,51.4,52,50.55,51.65,168694,0
2017-09-21,51.6,52.25,51.6,51.85,146824,0
2017-09-22,51.7,52.45,51.7,52.2,114060,0
2017-09-25,52.15,52.575,51.675,52.45,146756,0
2017-09-26,52.5,52.5,51.675,51.9,192989,0
2017-09-27,52.25,53.5534,52,52.7,297030,0
2017-09-28,52.6,53.7,52.4,53.45,166888,0
2017-09-29,53.4,54.05,53.25,53.85,205280,0
2017-10-02,53.95,55,53.65,54.95,239795,0
2017-10-03,54.85,55.15,54.2,54.9,225171,0
2017-10-04,54.75,54.8,54.25,54.4,100877,0
2017-10-05,54.65,54.85,54.05,54.4,104720,0
2017-10-06,54.5,55.05,54.25,54.45,152310,0
2017-10-09,54.5,54.6,54,54.05,113345,0
2017-10-10,54.2,54.7,54,54.55,135634,0
2017-10-11,54.55,55,54,54.65,110635,0
2017-10-12,54.6,54.9,53.9,54.35,123845,0
2017-10-13,54.1,55.15,54.1,54.95,153253,0
2017-10-16,55.15,55.4,54.65,54.8,110866,0
2017-10-17,54.9,54.9,54.2,54.4,91616,0
2017-10-18,54.6,55.3,53.55,55,116808,0
2017-10-19,54.9,55.55,54.45,55.5,106949,0
2017-10-20,56,56.75,55.7,55.8,113490,0
2017-10-23,55.95,55.95,55,55.05,89185,0
2017-10-24,55.15,55.8,55.05,55.1,86668,0
2017-10-25,55.2,55.9,55,55.45,100083,0
2017-10-26,57.25,58.85,56.7,58.6,248394,0
2017-10-27,58.1,59.2,53.9,59.2,195254,0
2017-10-30,59.35,59.45,57.25,58.25,192803,0
2017-10-31,58.45,60.2,58.05,59.6,246712,0
2017-11-01,60.05,60.4,58.25,58.95,216265,0
2017-11-02,58.95,60.5,58.95,59.8,150912,0
2017-11-03,59.75,59.75,58.5,58.55,258446,0
2017-11-06,58.55,59.25,58.45,59.1,141835,0
2017-11-07,59,59.35,58.4,58.4,148173,0
2017-11-08,58.1,58.55,57.4,58.3,253381,0
2017-11-09,57.95,58.725,57.85,58.25,192784,0
2017-11-10,58.25,58.85,57.5,58.25,121544,0
