Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.678,12.048,11.654,12.048,181052,0
2005-02-28,11.794,12.058,11.794,11.98,208298,0
2005-03-01,11.956,12.026,11.842,11.934,246697,0
2005-03-02,11.911,12.189,11.842,11.902,146517,0
2005-03-03,11.956,11.988,11.725,11.79,87736,0
2005-03-04,11.818,12.058,11.808,12.045,71648,0
2005-03-07,11.771,12.03,11.771,11.92,147590,0
2005-03-08,11.879,11.879,11.58,11.608,107260,0
2005-03-09,11.585,11.705,11.519,11.546,116054,0
2005-03-10,11.585,11.645,11.303,11.308,109404,0
2005-03-11,11.279,11.303,11.188,11.289,180626,0
2005-03-14,11.235,11.36,11.188,11.23,185989,0
2005-03-15,11.274,11.35,11.188,11.193,94606,0
2005-03-16,11.193,11.23,11.044,11.087,203575,0
2005-03-17,11.134,11.303,11.087,11.235,158529,0
2005-03-18,11.317,11.317,11.064,11.147,409086,0
2005-03-21,11.188,11.257,11.054,11.183,176979,0
2005-03-22,11.235,11.279,10.954,10.969,99103,0
2005-03-23,10.954,10.978,10.84,10.851,109189,0
2005-03-24,10.851,11.225,10.851,11.054,198433,0
2005-03-28,11.078,11.106,10.969,11.04,140081,0
2005-03-29,11.04,11.303,11.02,11.106,167755,0
2005-03-30,11.142,11.523,11.142,11.523,122703,0
2005-03-31,11.458,11.458,10.954,11.142,190281,0
2005-04-01,11.142,11.188,10.93,11.001,114337,0
2005-04-04,11.025,11.5,10.93,11.445,222672,0
2005-04-05,11.445,11.608,11.289,11.523,198215,0
2005-04-06,11.514,11.514,11.001,11.044,157673,0
2005-04-07,11.165,11.565,11.165,11.449,168826,0
2005-04-08,11.467,11.514,11.142,11.142,169470,0
2005-04-11,11.152,11.421,11.142,11.216,182126,0
2005-04-12,11.183,11.585,11.006,11.585,208726,0
2005-04-13,11.58,11.585,11.225,11.269,154028,0
2005-04-14,11.188,11.188,11.035,11.035,159605,0
2005-04-15,11.035,11.134,10.882,10.996,160462,0
2005-04-18,10.94,11.068,10.807,10.897,114768,0
2005-04-19,11.016,11.087,10.821,11.049,330574,0
2005-04-20,10.987,11.02,10.674,10.774,158742,0
2005-04-21,11.188,12.679,11.188,12.4,780633,0
2005-04-22,12.414,12.572,11.984,12.405,278658,0
2005-04-25,12.307,12.633,12.175,12.237,216665,0
2005-04-26,12.189,12.377,12.035,12.045,237474,0
2005-04-27,12.045,12.558,12.026,12.414,151449,0
2005-04-28,12.354,12.484,12.101,12.143,243266,0
2005-04-29,12.4,12.4,11.993,12.278,276516,0
2005-05-02,12.369,12.615,12.326,12.61,309125,0
2005-05-03,12.4,12.912,12.395,12.87,362969,0
2005-05-04,12.586,12.949,12.586,12.865,331435,0
2005-05-05,12.82,13.015,12.82,13.015,209798,0
2005-05-06,13.025,13.025,12.874,12.936,160243,0
2005-05-09,13.006,13.373,12.787,13.373,349451,0
2005-05-10,13.308,13.313,13.12,13.262,237474,0
2005-05-11,13.248,13.354,12.982,13.277,102750,0
2005-05-12,13.3,13.467,12.996,13.025,239835,0
2005-05-13,13.054,13.054,12.591,12.755,273940,0
2005-05-16,12.703,12.959,12.655,12.959,228890,0
2005-05-17,12.889,13.17,12.703,13.063,194781,0
2005-05-18,13.147,13.341,13.147,13.238,252058,0
2005-05-19,13.215,13.285,12.986,13.224,188776,0
2005-05-20,13.224,13.224,12.982,13.101,99323,0
2005-05-23,13.054,13.188,13.054,13.129,152310,0
2005-05-24,13.17,13.17,12.982,13.054,127854,0
2005-05-25,13.006,13.081,12.75,12.884,137075,0
2005-05-26,12.889,13.234,12.75,13.152,191565,0
2005-05-27,13.152,13.174,12.855,13.01,145877,0
2005-05-31,13.077,13.077,12.816,12.977,582204,0
2005-06-01,12.941,13.034,12.917,12.982,637340,0
2005-06-02,12.936,12.954,12.82,12.889,256349,0
2005-06-03,12.797,12.936,12.703,12.787,251198,0
2005-06-06,12.504,12.816,12.446,12.797,230606,0
2005-06-07,12.586,12.944,12.563,12.827,155956,0
2005-06-08,12.874,12.889,12.698,12.889,169039,0
2005-06-09,12.842,13.091,12.773,13.072,303327,0
2005-06-10,12.889,12.991,12.802,12.991,280806,0
2005-06-13,12.968,13.193,12.968,13.183,232538,0
2005-06-14,13.147,13.322,13.054,13.322,178692,0
2005-06-15,13.238,13.467,13.202,13.467,262786,0
2005-06-16,13.364,13.373,13.179,13.317,294749,0
2005-06-17,13.317,13.377,13.215,13.258,875451,0
2005-06-20,13.234,13.331,13.212,13.248,158099,0
2005-06-21,13.215,13.336,13.183,13.22,296251,0
2005-06-22,13.277,13.336,13.17,13.305,181912,0
2005-06-23,13.258,13.368,13.253,13.285,264074,0
2005-06-24,13.238,13.277,13.044,13.044,337652,0
2005-06-27,12.926,13.267,12.912,13.054,215162,0
2005-06-28,13.086,13.285,13.054,13.285,187062,0
2005-06-29,13.22,13.313,13.125,13.193,122487,0
2005-06-30,13.238,13.285,13.077,13.077,160462,0
2005-07-01,13.125,13.125,12.959,13.101,131717,0
2005-07-05,13.067,13.331,13.067,13.331,180196,0
2005-07-06,13.267,13.322,13.215,13.243,137296,0
2005-07-07,13.063,13.331,12.912,13.285,312980,0
2005-07-08,13.262,13.56,13.193,13.519,220743,0
2005-07-11,13.505,13.634,13.396,13.519,304191,0
2005-07-12,13.472,13.519,13.322,13.519,277373,0
2005-07-13,13.495,13.495,12.74,13.096,154028,0
2005-07-14,13.17,13.212,12.755,12.842,112405,0
2005-07-15,12.75,13.12,12.75,12.986,182989,0
2005-07-18,12.897,13.101,12.827,12.832,132786,0
2005-07-19,12.936,13.034,12.82,12.837,223960,0
2005-07-20,12.735,13.039,12.703,12.959,194355,0
2005-07-21,12.842,12.842,12.002,12.312,402868,0
2005-07-22,12.341,12.726,12.307,12.726,488885,0
2005-07-25,12.82,12.912,12.633,12.778,475805,0
2005-07-26,12.726,12.75,12.278,12.586,457996,0
2005-07-27,12.563,12.782,12.456,12.628,182556,0
2005-07-28,12.664,12.745,12.54,12.641,143728,0
2005-07-29,12.596,12.907,12.47,12.823,254422,0
2005-08-01,12.842,12.949,12.679,12.698,272868,0
2005-08-02,12.703,12.982,12.596,12.963,195429,0
2005-08-03,12.902,12.921,12.75,12.823,263431,0
2005-08-04,12.726,12.755,12.484,12.624,321780,0
2005-08-05,12.624,12.624,12.4,12.615,204222,0
2005-08-08,12.615,12.633,12.255,12.47,210657,0
2005-08-09,12.54,12.721,12.484,12.54,153804,0
2005-08-10,12.535,12.755,12.27,12.359,196715,0
2005-08-11,12.312,12.633,12.312,12.591,77872,0
2005-08-12,12.499,12.499,12.111,12.41,151026,0
2005-08-15,12.354,12.62,12.274,12.605,237260,0
2005-08-16,12.586,12.586,12.129,12.252,277803,0
2005-08-17,12.189,12.341,12.096,12.265,148443,0
2005-08-18,12.237,12.237,12.007,12.139,138363,0
2005-08-19,12.072,12.157,11.988,12.134,107690,0
2005-08-22,12.152,12.382,12.063,12.369,139657,0
2005-08-23,12.4,12.53,12.106,12.504,231254,0
2005-08-24,12.517,12.693,12.354,12.54,180626,0
2005-08-25,12.461,12.698,12.461,12.628,183198,0
2005-08-26,12.572,12.633,12.18,12.494,255704,0
2005-08-29,12.446,12.708,12.433,12.688,116483,0
2005-08-30,12.688,12.963,12.586,12.926,234472,0
2005-08-31,12.959,13.262,12.931,13.215,251419,0
2005-09-01,13.193,13.443,12.912,13.105,155311,0
2005-09-02,13.096,13.253,12.816,13.238,173759,0
2005-09-06,13.215,13.715,13.215,13.565,328216,0
2005-09-07,13.448,13.589,13.322,13.41,358892,0
2005-09-08,13.345,13.515,13.345,13.472,398577,0
2005-09-09,13.472,13.543,13.424,13.543,196502,0
2005-09-12,13.505,13.56,13.424,13.524,239835,0
2005-09-13,13.519,13.524,13.143,13.253,288530,0
2005-09-14,13.253,13.3,13.138,13.238,146304,0
2005-09-15,13.262,13.3,13.006,13.3,442338,0
2005-09-16,13.382,13.612,13.341,13.612,449417,0
2005-09-19,13.612,13.621,13.368,13.415,183198,0
2005-09-20,13.424,13.575,13.368,13.49,308907,0
2005-09-21,13.467,13.589,13.063,13.183,178911,0
2005-09-22,13.152,13.705,13.152,13.519,194355,0
2005-09-23,13.49,13.599,13.345,13.543,237260,0
2005-09-26,13.556,13.734,13.429,13.705,415518,0
2005-09-27,13.657,13.804,13.467,13.753,170544,0
2005-09-28,13.753,13.981,13.579,13.821,220955,0
2005-09-29,13.799,13.929,13.448,13.906,173333,0
2005-09-30,13.892,13.892,13.667,13.83,239618,0
2005-10-03,13.795,13.839,13.634,13.758,176979,0
2005-10-04,13.79,13.799,13.657,13.7,259138,0
2005-10-05,13.691,13.811,13.238,13.258,327357,0
2005-10-06,13.253,13.439,12.963,13.152,300543,0
2005-10-07,13.212,13.4,13.152,13.229,311049,0
2005-10-10,13.277,13.322,12.897,12.982,163251,0
2005-10-11,13.001,13.229,12.773,12.806,165400,0
2005-10-12,12.782,12.892,12.405,12.75,406297,0
2005-10-13,12.726,12.931,12.576,12.782,177414,0
2005-10-14,12.85,13.044,12.703,12.977,203575,0
2005-10-17,12.892,12.917,12.703,12.745,269010,0
2005-10-18,12.764,12.764,12.535,12.586,180196,0
2005-10-19,12.517,12.944,12.494,12.773,252701,0
2005-10-20,12.586,12.586,8.6613,10.921,3355724,0
2005-10-21,10.921,11.137,10.821,11.078,518924,0
2005-10-24,11.125,11.125,10.721,10.873,382916,0
2005-10-25,10.897,10.897,10.535,10.769,392144,0
2005-10-26,10.76,10.93,10.721,10.807,469155,0
2005-10-27,10.784,11.025,10.674,10.869,539085,0
2005-10-28,10.93,11.142,10.807,11.125,366396,0
2005-10-31,11.16,11.23,11.044,11.18,293033,0
2005-11-01,11.096,11.101,10.911,10.964,228890,0
2005-11-02,10.978,11.393,10.959,11.257,264932,0
2005-11-03,11.235,11.5,11.083,11.111,289384,0
2005-11-04,11.111,11.188,10.935,11.087,156598,0
2005-11-07,11.087,11.725,11.087,11.632,199932,0
2005-11-08,11.585,11.837,11.449,11.747,302471,0
2005-11-09,11.701,11.865,11.467,11.546,228244,0
2005-11-10,11.608,11.701,11.411,11.608,193071,0
2005-11-11,11.593,11.775,11.561,11.725,222458,0
2005-11-14,11.771,11.842,11.663,11.842,187062,0
2005-11-15,11.842,11.934,11.701,11.794,171619,0
2005-11-16,11.842,11.842,11.705,11.794,214303,0
2005-11-17,11.842,12.208,11.622,12.199,404797,0
2005-11-18,12.317,12.317,12.002,12.068,238762,0
2005-11-21,12.048,12.072,11.514,12.017,380769,0
2005-11-22,11.971,12.068,11.397,11.747,801442,0
2005-11-23,11.747,11.771,11.678,11.692,439765,0
2005-11-25,11.701,11.822,11.608,11.785,69075,0
2005-11-28,11.756,11.756,11.211,11.608,652569,0
2005-11-29,11.678,11.71,11.5,11.5,186200,0
2005-11-30,11.5,11.72,11.5,11.64,247777,0
2005-12-01,11.701,11.79,11.426,11.701,253990,0
2005-12-02,11.678,11.998,11.608,11.966,130645,0
2005-12-05,11.961,11.966,11.733,11.874,178692,0
2005-12-06,11.943,11.988,11.608,11.617,105973,0
2005-12-07,11.561,11.654,11.379,11.472,180841,0
2005-12-08,11.445,11.58,11.303,11.426,175474,0
2005-12-09,11.397,11.5,11.225,11.5,409301,0
2005-12-12,11.491,11.505,11.322,11.462,251628,0
2005-12-13,11.435,11.519,11.284,11.44,193711,0
2005-12-14,11.44,11.491,11.298,11.383,436545,0
2005-12-15,11.374,11.374,11.211,11.364,249059,0
2005-12-16,11.383,11.467,11.308,11.421,486315,0
2005-12-19,11.397,11.505,11.327,11.383,220308,0
2005-12-20,11.379,11.565,11.35,11.383,216665,0
2005-12-21,11.43,11.738,11.383,11.692,243908,0
2005-12-22,11.697,11.869,11.57,11.738,201002,0
2005-12-23,11.771,11.846,11.701,11.761,65859,0
2005-12-27,11.794,11.846,11.397,11.523,225885,0
2005-12-28,11.537,11.627,11.467,11.613,75945,0
2005-12-29,11.613,11.79,11.613,11.659,129139,0
2005-12-30,11.654,11.78,11.632,11.668,268575,0
2006-01-03,11.725,12.101,11.575,12.053,331645,0
2006-01-04,11.988,12.022,11.705,11.794,232538,0
2006-01-05,11.771,11.956,11.771,11.837,165821,0
2006-01-06,11.865,11.892,11.747,11.827,137075,0
2006-01-09,11.827,11.984,11.798,11.93,278016,0
2006-01-10,11.888,12.087,11.869,12.048,196284,0
2006-01-11,12.048,13.006,11.911,12.865,1224045,0
2006-01-12,12.82,13.799,12.745,13.49,1466236,0
2006-01-13,13.354,13.434,13.054,13.157,568266,0
2006-01-17,13.054,13.753,13.015,13.681,728717,0
2006-01-18,13.695,13.976,13.639,13.934,753178,0
2006-01-19,13.934,14.194,13.902,14.189,877388,0
2006-01-20,14.242,14.242,14.007,14.111,336798,0
2006-01-23,14.152,14.189,13.967,14.079,379052,0
2006-01-24,14.111,14.497,14.088,14.296,328428,0
2006-01-25,14.246,14.296,14.016,14.147,220743,0
2006-01-26,14.126,14.348,14.126,14.218,297538,0
2006-01-27,14.218,14.483,14.218,14.413,554959,0
2006-01-30,14.413,14.437,13.911,14.126,638406,0
2006-01-31,14.031,14.242,13.676,14.232,722714,0
2006-02-01,14.203,14.493,14.171,14.404,321139,0
2006-02-02,14.353,14.427,13.986,14.121,220743,0
2006-02-03,14.074,14.208,13.986,14.079,96534,0
2006-02-06,14.116,14.116,13.681,13.939,171404,0
2006-02-07,13.915,13.981,13.621,13.734,224389,0
2006-02-08,13.804,13.804,13.529,13.617,216023,0
2006-02-09,13.617,13.868,13.472,13.495,229110,0
2006-02-10,13.495,13.667,13.262,13.556,166249,0
2006-02-13,13.579,13.767,13.448,13.57,314484,0
2006-02-14,13.519,13.825,13.51,13.739,292603,0
2006-02-15,13.672,14.306,13.617,14.306,269867,0
2006-02-16,14.311,14.864,14.242,14.756,316202,0
2006-02-17,14.775,14.775,14.488,14.659,328216,0
2006-02-21,14.659,14.797,14.111,14.79,488462,0
2006-02-22,14.797,15.186,14.793,15.025,223100,0
2006-02-23,14.975,15.587,14.756,15.276,501543,0
2006-02-24,15.209,15.323,15.058,15.281,419387,0
2006-02-27,15.262,15.314,15.14,15.158,243480,0
2006-02-28,15.15,15.204,14.984,15.053,231465,0
2006-03-01,15.039,15.295,15.034,15.29,176762,0
2006-03-02,15.238,15.374,15.016,15.252,198215,0
2006-03-03,15.243,15.384,15.053,15.243,201649,0
2006-03-06,14.797,15.243,14.797,14.936,206156,0
2006-03-07,14.888,14.898,14.659,14.812,186846,0
2006-03-08,14.766,14.775,14.521,14.625,155096,0
2006-03-09,14.644,14.821,14.478,14.573,189427,0
2006-03-10,14.56,14.568,14.362,14.545,204008,0
2006-03-13,14.568,14.685,14.391,14.531,209155,0
2006-03-14,14.45,14.545,14.277,14.447,323064,0
2006-03-15,14.447,14.541,14.325,14.541,170115,0
2006-03-16,14.541,14.713,14.442,14.708,176333,0
2006-03-17,14.743,14.836,14.672,14.821,1268234,0
2006-03-20,14.869,14.96,14.73,14.884,456495,0
2006-03-21,14.917,15.19,14.884,15.048,461858,0
2006-03-22,15.058,15.267,14.988,15.209,214303,0
2006-03-23,15.238,15.413,14.998,15.384,277373,0
2006-03-24,15.408,15.537,15.338,15.519,280589,0
2006-03-27,15.408,15.527,15.36,15.524,217097,0
2006-03-28,15.492,15.582,15.328,15.389,198641,0
2006-03-29,15.333,15.898,15.243,15.894,269010,0
2006-03-30,15.879,15.966,15.732,15.931,255921,0
2006-03-31,15.994,16.183,15.898,16.183,324353,0
2006-04-03,16.119,16.187,15.889,15.989,487390,0
2006-04-04,15.921,16.288,15.832,16.226,433329,0
2006-04-05,16.221,16.426,16.111,16.33,314275,0
2006-04-06,16.326,16.345,16.221,16.345,316845,0
2006-04-07,16.335,16.403,16.197,16.33,434618,0
2006-04-10,16.316,16.316,15.931,16.008,332718,0
2006-04-11,16.028,16.028,15.565,15.779,419597,0
2006-04-12,15.732,15.789,15.615,15.765,230180,0
2006-04-13,15.718,15.898,15.458,15.76,365753,0
2006-04-17,15.675,15.746,15.542,15.601,467221,0
2006-04-18,15.601,15.903,15.601,15.85,280589,0
2006-04-19,15.846,15.898,15.708,15.874,469368,0
2006-04-20,15.85,15.966,15.732,15.85,764549,0
2006-04-21,15.921,15.921,15.478,15.546,945601,0
2006-04-24,15.515,15.708,15.384,15.675,603441,0
2006-04-25,15.675,15.765,15.57,15.689,580275,0
2006-04-26,15.685,15.87,15.656,15.755,291745,0
2006-04-27,16.06,16.39,15.921,16.335,621888,0
2006-04-28,16.45,16.74,16.211,16.605,666725,0
2006-05-01,17.107,17.252,16.749,16.781,1160975,0
2006-05-02,16.902,16.991,16.666,16.95,667798,0
2006-05-03,16.967,17.061,16.823,17.011,372618,0
2006-05-04,17.015,17.057,16.922,17.015,223315,0
2006-05-05,17.038,17.699,17.015,17.458,636053,0
2006-05-08,17.482,17.486,17.151,17.22,294321,0
2006-05-09,17.127,17.463,17.09,17.365,434184,0
2006-05-10,17.365,17.62,17.281,17.62,503901,0
2006-05-11,17.625,17.653,16.875,17.011,322633,0
2006-05-12,16.781,17.127,16.781,16.79,247777,0
2006-05-15,16.69,16.827,16.413,16.781,306979,0
2006-05-16,16.827,17.053,16.781,16.847,173112,0
2006-05-17,16.754,17.015,16.694,16.754,273510,0
2006-05-18,16.771,16.907,16.417,16.479,258499,0
2006-05-19,16.394,16.736,16.34,16.624,226317,0
2006-05-22,16.33,16.698,16.231,16.474,235972,0
2006-05-23,16.591,16.721,16.231,16.24,258925,0
2006-05-24,16.192,16.321,15.623,16.221,401790,0
2006-05-25,16.34,16.531,16.132,16.335,267505,0
2006-05-26,16.413,16.521,16.127,16.216,218383,0
2006-05-30,16.137,16.159,15.642,15.675,267076,0
2006-05-31,15.708,15.889,15.398,15.86,429250,0
2006-06-01,15.86,16.445,15.832,16.445,222672,0
2006-06-02,16.526,16.596,16.226,16.385,167534,0
2006-06-05,16.349,16.349,15.689,15.85,327139,0
2006-06-06,15.889,16.013,15.615,15.941,298609,0
2006-06-07,15.961,16.39,15.803,15.842,275874,0
2006-06-08,15.794,16.269,15.473,16.151,431827,0
2006-06-09,16.156,16.298,15.837,16.036,304402,0
2006-06-12,16.023,16.036,15.618,15.803,272651,0
2006-06-13,15.784,16.484,15.713,16.111,480304,0
2006-06-14,16.119,17.329,16.119,17.266,750820,0
2006-06-15,17.271,17.319,16.274,16.804,944745,0
2006-06-16,16.69,16.713,16.101,16.183,1196159,0
2006-06-19,16.183,16.221,15.85,15.921,363827,0
2006-06-20,15.903,16.156,15.85,15.957,390850,0
2006-06-21,15.941,16.316,15.755,16.074,424317,0
2006-06-22,15.989,16.083,15.618,15.77,687321,0
2006-06-23,15.808,15.808,15.267,15.432,665220,0
2006-06-26,15.515,16.127,15.505,16.119,604947,0
2006-06-27,16.083,16.178,15.966,16.064,509483,0
2006-06-28,16.197,16.394,16.083,16.394,571689,0
2006-06-29,16.535,17.015,16.479,16.945,456281,0
2006-06-30,17.061,17.151,16.781,16.912,331216,0
2006-07-03,16.804,16.852,16.545,16.776,378199,0
2006-07-05,16.708,16.871,16.642,16.827,353096,0
2006-07-06,16.763,16.897,16.619,16.736,296465,0
2006-07-07,16.666,16.781,16.274,16.33,222027,0
2006-07-10,16.33,16.385,16.004,16.055,314054,0
2006-07-11,16.013,16.173,15.741,16.083,308907,0
2006-07-12,16.023,16.023,15.732,15.751,399225,0
2006-07-13,15.665,15.665,15.087,15.15,421748,0
2006-07-14,15.136,15.19,14.526,14.931,583922,0
2006-07-17,14.884,15.044,14.73,14.979,233617,0
2006-07-18,14.984,15.384,14.984,15.328,364468,0
2006-07-19,15.355,16.498,15.355,16.345,1029908,0
2006-07-20,17.131,17.482,16.897,17.071,1206026,0
2006-07-21,16.95,17.606,16.578,17.482,1215036,0
2006-07-24,17.482,18.638,17.482,18.297,1182214,0
2006-07-25,18.274,18.506,17.737,17.859,680668,0
2006-07-26,17.719,17.947,17.541,17.789,688610,0
2006-07-27,17.798,17.947,17.266,17.334,697403,0
2006-07-28,17.365,17.864,17.365,17.864,459929,0
2006-07-31,17.699,18.297,17.62,18.086,397290,0
2006-08-01,18.104,18.104,17.453,17.943,404584,0
2006-08-02,18.061,18.061,17.434,17.551,276729,0
2006-08-03,17.434,18.412,17.224,17.994,816461,0
2006-08-04,18.228,18.267,17.085,17.491,712843,0
2006-08-07,17.365,17.421,16.977,17.375,447272,0
2006-08-08,17.228,17.228,16.568,16.745,357172,0
2006-08-09,16.922,17.314,16.842,16.959,538232,0
2006-08-10,16.823,17.458,16.776,17.295,405869,0
2006-08-11,17.356,17.458,17.085,17.375,345377,0
2006-08-14,17.486,17.714,16.902,17.061,382916,0
2006-08-15,17.412,17.756,17.295,17.606,438050,0
2006-08-16,17.76,17.975,17.527,17.901,257206,0
2006-08-17,17.831,18.09,17.69,17.789,296251,0
2006-08-18,17.877,17.92,17.439,17.831,131717,0
2006-08-21,17.821,18.243,17.816,17.91,479020,0
2006-08-22,17.831,17.947,17.737,17.901,294749,0
2006-08-23,17.924,18.003,17.732,17.886,278658,0
2006-08-24,17.924,18.219,17.765,18.032,317919,0
2006-08-25,18.056,18.228,17.769,17.807,417453,0
2006-08-28,17.821,18.156,17.639,18.066,342161,0
2006-08-29,18.133,18.398,17.951,18.306,529866,0
2006-08-30,18.398,18.785,18.171,18.233,730227,0
2006-08-31,18.283,18.689,18.18,18.605,889178,0
2006-09-01,18.74,19.348,18.74,19.117,604514,0
2006-09-05,19.461,19.759,19.214,19.295,941309,0
2006-09-06,19.112,19.276,18.753,19.005,465932,0
2006-09-07,18.846,19.005,18.478,18.524,652996,0
2006-09-08,18.577,18.827,18.451,18.628,643555,0
2006-09-11,18.577,19.164,18.412,19.052,379052,0
2006-09-12,19.052,19.537,19.052,19.528,694609,0
2006-09-13,19.579,19.886,19.461,19.565,391069,0
2006-09-14,19.575,19.862,19.575,19.718,543375,0
2006-09-15,19.718,19.844,19.261,19.509,889608,0
2006-09-18,19.694,19.723,19.164,19.285,508841,0
2006-09-19,19.228,19.228,17.574,18.288,2160206,0
2006-09-20,18.436,18.694,18.166,18.498,664148,0
2006-09-21,18.6,18.675,18.094,18.205,641194,0
2006-09-22,18.18,18.19,17.579,17.891,496181,0
2006-09-25,17.831,18.156,17.551,18.156,553244,0
2006-09-26,18.133,18.675,18.118,18.577,722286,0
2006-09-27,18.577,18.753,18.412,18.628,850997,0
2006-09-28,18.753,18.88,18.403,18.6,1017899,0
2006-09-29,18.553,18.633,18.293,18.306,667582,0
2006-10-02,18.252,18.455,17.91,17.956,723359,0
2006-10-03,17.864,18.238,17.714,17.855,698904,0
2006-10-04,17.76,18.257,17.737,18.086,727437,0
2006-10-05,18.133,18.6,18.133,18.595,1011891,0
2006-10-06,18.59,18.827,18.412,18.74,588644,0
2006-10-09,18.763,19.061,18.675,18.763,638626,0
2006-10-10,18.822,19.205,18.723,19.02,393430,0
2006-10-11,19.02,19.098,18.52,18.638,231254,0
2006-10-12,18.74,19.348,18.74,19.28,306979,0
2006-10-13,19.348,19.575,19.252,19.333,237474,0
2006-10-16,19.295,19.821,19.295,19.654,410160,0
2006-10-17,19.537,19.797,19.328,19.694,441475,0
2006-10-18,19.787,19.989,19.485,19.532,332292,0
2006-10-19,19.542,19.769,19.495,19.64,392787,0
2006-10-20,19.741,19.811,19.49,19.514,314275,0
2006-10-23,19.672,20.217,19.466,19.509,859148,0
2006-10-24,19.461,19.583,19.366,19.552,340871,0
2006-10-25,19.485,19.999,19.485,19.985,474088,0
2006-10-26,20.103,20.268,19.835,20.018,757681,0
2006-10-27,20.013,20.047,19.677,19.764,348597,0
2006-10-30,19.755,19.999,19.547,19.941,244550,0
2006-10-31,19.989,20.013,19.389,19.597,298399,0
2006-11-01,19.532,19.787,19.001,19.001,395576,0
2006-11-02,19.461,20.949,19.461,20.81,1172774,0
2006-11-03,20.882,21.676,20.609,20.897,512699,0
2006-11-06,21.49,21.775,21.097,21.557,787502,0
2006-11-07,21.747,22.446,21.633,21.935,746310,0
2006-11-08,21.91,23.169,21.817,22.963,944311,0
2006-11-09,23.075,23.103,22.48,22.655,1402097,0
2006-11-10,22.587,22.916,22.46,22.859,627470,0
2006-11-13,22.859,23.075,22.555,22.673,738377,0
2006-11-14,22.623,23.295,22.333,23.271,917715,0
2006-11-15,23.237,23.986,23.03,23.533,781923,0
2006-11-16,23.633,23.829,23.337,23.705,550669,0
2006-11-17,23.7,23.862,23.304,23.358,478375,0
2006-11-20,23.447,23.769,23.4,23.729,489749,0
2006-11-21,23.652,23.724,22.906,23.118,731936,0
2006-11-22,23.21,23.261,22.724,22.748,449634,0
2006-11-24,22.517,23.29,22.508,23.276,192427,0
2006-11-27,23.16,23.16,22.273,22.394,361893,0
2006-11-28,22.423,22.569,22.188,22.282,467221,0
2006-11-29,22.484,22.837,22.253,22.582,426249,0
2006-11-30,22.582,22.978,22.376,22.888,544665,0
2006-12-01,22.888,23.044,22.192,22.555,513558,0
2006-12-04,22.61,23.266,22.564,22.935,687960,0
2006-12-05,22.959,23.439,22.803,23.237,409518,0
2006-12-06,23.146,23.579,23.084,23.155,316627,0
2006-12-07,23.213,23.271,22.803,22.911,164534,0
2006-12-08,22.795,23.541,22.249,23.353,465932,0
2006-12-11,23.353,23.373,23.034,23.308,666506,0
2006-12-12,23.391,23.439,22.892,23.015,556463,0
2006-12-13,23.131,23.485,22.959,23.353,628750,0
2006-12-14,23.424,23.88,23.4,23.648,572768,0
2006-12-15,23.705,24.018,23.681,23.815,545520,0
2006-12-18,23.919,24.124,23.067,23.308,680025,0
2006-12-19,23.213,23.89,23.123,23.681,444059,0
2006-12-20,23.756,24.124,23.419,23.457,564828,0
2006-12-21,23.574,23.866,23.363,23.499,619958,0
2006-12-22,23.615,23.933,23.186,23.662,280806,0
2006-12-26,23.662,24.085,23.633,23.995,249702,0
2006-12-27,24.062,24.571,23.995,24.299,569547,0
2006-12-28,24.333,24.6,24.085,24.18,345164,0
2006-12-29,24.217,24.28,23.866,23.88,251419,0
2007-01-03,23.876,24.357,23.494,23.797,557320,0
2007-01-04,24.217,24.357,23.81,24.304,358892,0
2007-01-05,23.885,24.24,23.466,23.574,373904,0
2007-01-08,23.628,24.119,23.494,23.928,295393,0
2007-01-09,22.61,22.655,21.21,22.049,1639139,0
2007-01-10,21.842,21.957,21.13,21.785,710914,0
2007-01-11,21.91,22.62,21.91,22.099,825468,0
2007-01-12,22.086,22.673,22.086,22.465,409518,0
2007-01-16,22.582,22.986,22.273,22.404,459499,0
2007-01-17,22.357,22.655,22.286,22.404,417453,0
2007-01-18,22.296,22.409,21.92,22.049,539518,0
2007-01-19,22.049,22.282,21.902,22.21,497684,0
2007-01-22,22.22,22.22,21.676,21.988,481380,0
2007-01-23,21.795,22.249,21.676,22.026,361464,0
2007-01-24,22.071,22.376,22.002,22.142,553888,0
2007-01-25,22.076,22.3,21.685,21.775,463143,0
2007-01-26,21.775,21.902,21.486,21.724,577057,0
2007-01-29,21.7,22.099,21.671,22.094,457569,0
2007-01-30,22.118,22.3,21.993,22.21,351382,0
2007-01-31,22.188,22.837,21.957,22.623,801876,0
2007-02-01,22.641,22.855,22.596,22.695,290458,0
2007-02-02,22.724,23.084,22.724,22.968,236403,0
2007-02-05,22.935,23.006,22.724,22.864,208726,0
2007-02-06,22.954,22.959,22.641,22.753,170544,0
2007-02-07,22.795,22.864,22.517,22.719,238118,0
2007-02-08,22.655,22.868,22.62,22.719,227826,0
2007-02-09,22.7,22.785,22.21,22.48,219026,0
2007-02-12,22.517,22.748,22.484,22.69,188349,0
2007-02-13,22.695,22.799,22.362,22.517,195429,0
2007-02-14,22.494,22.668,22.286,22.324,308478,0
2007-02-15,22.205,22.3,21.902,22.035,1010601,0
2007-02-16,22.031,22.205,21.589,21.642,677020,0
2007-02-20,21.642,22.253,20.764,22.183,1092973,0
2007-02-21,22.002,22.352,21.88,22.338,430328,0
2007-02-22,22.282,22.376,22.053,22.362,389359,0
2007-02-23,22.32,22.32,21.961,22.044,329714,0
2007-02-26,22.058,22.225,21.724,22.049,482491,0
2007-02-27,21.163,21.885,20.047,21.353,897334,0
2007-02-28,21.281,21.353,20.93,21.097,508410,0
2007-03-01,20.605,21.445,20.277,21.215,525065,0
2007-03-02,21.115,21.494,20.911,21.006,485460,0
2007-03-05,20.545,20.978,20.531,20.651,652778,0
2007-03-06,20.837,21.543,20.837,21.463,525999,0
2007-03-07,21.445,21.652,21.102,21.49,497684,0
2007-03-08,21.399,21.399,19.718,19.728,2734475,0
2007-03-09,19.787,20.231,19.611,19.713,3188617,0
2007-03-12,19.741,20.13,19.741,20.047,788575,0
2007-03-13,19.927,20.103,19.256,19.411,1012957,0
2007-03-14,19.3,19.937,19.3,19.811,1185214,0
2007-03-15,19.835,20.213,19.723,20.199,754892,0
2007-03-16,20.194,20.268,19.886,20.013,983998,0
2007-03-19,20.231,20.851,20.093,20.749,1163981,0
2007-03-20,20.73,20.856,20.555,20.791,809595,0
2007-03-21,20.782,21.353,20.564,21.12,574482,0
2007-03-22,21.21,21.661,21.191,21.623,781923,0
2007-03-23,21.676,21.775,21.305,21.329,531149,0
2007-03-26,21.399,21.547,21.215,21.524,440190,0
2007-03-27,21.426,21.661,21.262,21.618,757898,0
2007-03-28,21.515,21.539,21.186,21.473,881885,0
2007-03-29,21.585,21.671,21.149,21.435,861293,0
2007-03-30,21.49,21.724,21.38,21.642,706625,0
2007-04-02,21.676,21.861,21.449,21.58,330574,0
2007-04-03,21.628,21.842,21.502,21.604,400940,0
2007-04-04,21.552,21.998,21.384,21.902,1438994,0
2007-04-05,21.861,21.993,21.671,21.714,292822,0
2007-04-09,21.676,21.925,21.539,21.808,336364,0
2007-04-10,21.78,22.071,21.766,21.842,198641,0
2007-04-11,21.775,21.846,21.348,21.515,555820,0
2007-04-12,21.49,21.832,21.31,21.79,480735,0
2007-04-13,21.771,21.775,21.594,21.676,570838,0
2007-04-16,21.817,22.053,21.79,22.039,238118,0
2007-04-17,22.094,22.094,21.676,21.966,308691,0
2007-04-18,21.966,21.966,21.315,21.348,985073,0
2007-04-19,21.163,21.613,21.134,21.44,481814,0
2007-04-20,21.91,21.97,21.719,21.966,256564,0
2007-04-23,21.875,22.022,21.329,21.494,454566,0
2007-04-24,21.562,21.637,21.083,21.502,655999,0
2007-04-25,21.57,21.795,21.497,21.562,447059,0
2007-04-26,22.118,25.56,22.118,24.217,2855835,0
2007-04-27,24.184,24.184,23.025,23.127,856576,0
2007-04-30,23.113,23.504,23.113,23.2,777206,0
2007-05-01,23.2,23.447,23.034,23.308,758544,0
2007-05-02,23.376,23.806,23.169,23.528,376695,0
2007-05-03,23.48,24.114,23.308,24.009,1233920,0
2007-05-04,23.938,24.333,23.81,24.138,652569,0
2007-05-07,24.09,24.333,23.871,24.202,301831,0
2007-05-08,24.055,24.393,23.774,24.171,748887,0
2007-05-09,24.055,24.299,23.848,24.207,305689,0
2007-05-10,23.952,24.004,23.341,23.358,510984,0
2007-05-11,23.475,23.769,23.41,23.733,246055,0
2007-05-14,23.615,23.681,23.079,23.131,450916,0
2007-05-15,23.053,23.452,22.7,22.944,530289,0
2007-05-16,22.973,23.098,22.695,23.006,290672,0
2007-05-17,22.911,22.911,22.381,22.551,390850,0
2007-05-18,22.546,22.785,22.22,22.678,307409,0
2007-05-21,22.678,23.072,22.637,22.925,399005,0
2007-05-22,23.03,23.541,22.954,23.452,463365,0
2007-05-23,23.47,23.719,23.237,23.391,524071,0
2007-05-24,23.353,23.742,23.03,23.295,750820,0
2007-05-25,23.41,23.439,22.916,23.098,300112,0
2007-05-29,23.136,23.195,22.748,22.846,213662,0
2007-05-30,22.888,23.252,22.517,23.2,621460,0
2007-05-31,23.2,24,23.2,23.71,892829,0
2007-06-01,23.774,24.148,23.695,23.938,824824,0
2007-06-04,23.843,24.235,23.602,24.217,471510,0
2007-06-05,24.032,24.072,23.705,23.819,742023,0
2007-06-06,23.633,23.815,23.169,23.213,449847,0
2007-06-07,23.213,23.242,22.71,22.71,306548,0
2007-06-08,22.686,23.778,22.686,23.667,505837,0
2007-06-11,23.123,23.628,22.959,23.574,467012,0
2007-06-12,23.353,23.528,22.582,22.776,830830,0
2007-06-13,22.959,23.034,22.546,22.686,527502,0
2007-06-14,22.743,22.925,22.32,22.418,749315,0
2007-06-15,23.213,23.213,22.381,22.531,715852,0
2007-06-18,22.546,22.729,22.381,22.627,303116,0
2007-06-19,22.446,22.695,22.376,22.6,251628,0
2007-06-20,22.668,23.191,22.376,22.418,538447,0
2007-06-21,22.381,23.034,22.343,22.92,683886,0
2007-06-22,22.92,22.925,22.705,22.827,660074,0
2007-06-25,22.771,22.776,22.352,22.559,446417,0
2007-06-26,22.615,22.678,22.081,22.258,425396,0
2007-06-27,22.012,22.47,21.92,22.465,331435,0
2007-06-28,22.878,22.878,22.215,22.282,258710,0
2007-06-29,22.376,22.531,21.894,21.978,329074,0
2007-07-02,22.128,23.218,21.97,22.973,946028,0
2007-07-03,23.072,23.257,22.983,23.223,280373,0
2007-07-05,23.174,23.285,22.978,23.271,231465,0
2007-07-06,23.376,23.528,23.233,23.41,353316,0
2007-07-09,23.457,23.819,23.429,23.783,469797,0
2007-07-10,23.537,23.852,23.523,23.742,666506,0
2007-07-11,24.1,24.1,23.353,23.819,493397,0
2007-07-12,24.023,24.138,23.919,24.133,412519,0
2007-07-13,24.037,24.23,23.843,24.162,204008,0
2007-07-16,24.045,24.138,23.738,23.952,325426,0
2007-07-17,24.004,24.217,23.948,24.114,258066,0
2007-07-18,23.89,23.938,23.47,23.783,1103058,0
2007-07-19,23.986,23.986,23.35,23.579,480957,0
2007-07-20,23.528,23.528,22.66,23.067,464221,0
2007-07-23,23.067,23.113,22.733,22.911,207651,0
2007-07-24,22.591,22.591,21.93,21.978,446630,0
2007-07-25,22.109,22.695,22.035,22.559,720567,0
2007-07-26,22.049,22.682,21.799,22.46,1118929,0
2007-07-27,22.423,22.66,21.957,22.017,462720,0
2007-07-30,22.022,22.31,21.334,22.094,545520,0
2007-07-31,22.338,22.367,21.534,21.57,435043,0
2007-08-01,21.458,21.861,20.906,21.676,902910,0
2007-08-02,20.07,20.341,18.972,19.857,3330409,0
2007-08-03,19.718,19.835,18.647,18.731,1271458,0
2007-08-06,18.647,19.112,18.311,19.089,1025831,0
2007-08-07,18.962,18.962,18.356,18.553,1143815,0
2007-08-08,18.708,18.875,17.714,18.171,4123057,0
2007-08-09,17.956,18.967,17.793,18.718,1289906,0
2007-08-10,18.267,19.896,18.262,19.542,1240867,0
2007-08-13,19.806,20.413,19.579,20.042,984427,0
2007-08-14,20.273,20.273,19.672,19.83,1224259,0
2007-08-15,19.728,20.483,19.672,19.811,792649,0
2007-08-16,19.787,20.157,19.314,19.677,737520,0
2007-08-17,20.394,20.708,19.713,20.033,732795,0
2007-08-20,20.152,20.235,19.587,19.826,634762,0
2007-08-21,19.677,19.905,19.601,19.733,473443,0
2007-08-22,19.914,19.932,19.352,19.616,1233486,0
2007-08-23,19.63,19.63,19.001,19.094,1215036,0
2007-08-24,19.08,19.144,18.633,18.981,791791,0
2007-08-27,18.954,19.112,18.832,18.889,342161,0
2007-08-28,18.731,18.866,18.248,18.568,807235,0
2007-08-29,18.704,18.88,18.436,18.822,247343,0
2007-08-30,18.6,18.799,18.498,18.587,631330,0
2007-08-31,18.819,18.88,18.568,18.67,455635,0
2007-09-04,18.478,18.88,18.412,18.753,645915,0
2007-09-05,18.647,18.967,18.412,18.88,801876,0
2007-09-06,18.861,19.043,18.665,18.822,387852,0
2007-09-07,18.595,18.795,18.529,18.694,426249,0
2007-09-10,18.736,18.822,18.283,18.412,843918,0
2007-09-11,18.474,18.501,18.082,18.137,565902,0
2007-09-12,18.042,18.18,17.769,17.901,1012530,0
2007-09-13,17.951,18.18,17.826,17.938,695251,0
2007-09-14,17.719,17.985,17.714,17.933,524925,0
2007-09-17,17.864,17.943,17.653,17.798,936593,0
2007-09-18,17.821,18.278,17.719,18.233,551957,0
2007-09-19,18.412,18.763,18.328,18.713,620386,0
2007-09-20,18.661,18.822,18.459,18.736,519350,0
2007-09-21,18.885,19.28,18.885,19.149,839844,0
2007-09-24,19.182,19.393,19.066,19.374,550241,0
2007-09-25,19.29,19.769,19.28,19.668,600869,0
2007-09-26,19.811,20.277,19.681,20.166,571689,0
2007-09-27,20.239,20.512,20.175,20.185,959329,0
2007-09-28,20.047,20.075,19.348,19.42,1451870,0
2007-10-01,19.452,19.524,19.187,19.3,798008,0
2007-10-02,19.348,19.466,18.962,19.005,703190,0
2007-10-03,18.889,19.043,18.483,18.652,1370136,0
2007-10-04,18.708,18.866,18.553,18.619,933370,0
2007-10-05,18.647,18.837,18.483,18.744,1592586,0
2007-10-08,18.633,18.689,18.412,18.558,1167624,0
2007-10-09,18.572,18.856,18.511,18.736,564621,0
2007-10-10,18.67,18.967,18.657,18.927,554104,0
2007-10-11,18.981,19.112,18.94,19.089,1165267,0
2007-10-12,19.048,19.561,18.986,19.542,850779,0
2007-10-15,19.481,19.5,19.247,19.411,1237563,0
2007-10-16,19.397,19.556,19.324,19.379,1100271,0
2007-10-17,19.575,19.579,19.416,19.542,545520,0
2007-10-18,19.435,19.718,18.88,19.411,1351684,0
2007-10-19,19.826,19.83,18.6,18.652,952679,0
2007-10-22,18.417,18.506,17.947,18.118,847564,0
2007-10-23,18.293,18.412,18.156,18.393,453920,0
2007-10-24,18.293,18.68,18.128,18.582,617815,0
2007-10-25,18.605,18.88,18.544,18.749,450489,0
2007-10-26,18.88,19.038,18.661,19.038,391069,0
2007-10-29,19.098,19.112,18.814,18.986,381627,0
2007-10-30,18.949,18.972,18.713,18.949,459713,0
2007-10-31,18.931,19.348,18.832,19.271,811311,0
2007-11-01,18.67,18.927,17.463,17.975,3443462,0
2007-11-02,17.836,18.161,17.714,18.066,955679,0
2007-11-05,20.442,20.442,18.078,18.731,1778362,0
2007-11-06,18.814,18.814,18.341,18.624,521920,0
2007-11-07,18.278,18.493,18.233,18.27,935132,0
2007-11-08,18.252,18.432,17.947,18.403,1018322,0
2007-11-09,18.19,18.647,18.18,18.498,618462,0
2007-11-12,18.446,18.832,18.346,18.417,749746,0
2007-11-13,18.553,18.647,18.388,18.647,576198,0
2007-11-14,18.647,18.689,18.374,18.417,900551,0
2007-11-15,18.297,18.61,18.18,18.224,430972,0
2007-11-16,18.2,18.393,17.947,18.314,655140,0
2007-11-19,18.099,18.099,17.482,17.704,619958,0
2007-11-20,17.615,17.76,17.151,17.477,505194,0
2007-11-21,17.412,17.482,17.102,17.233,464631,0
2007-11-23,17.319,17.319,17.131,17.295,135579,0
2007-11-26,17.351,17.351,17.015,17.191,397501,0
2007-11-27,17.107,17.242,17.015,17.182,474639,0
2007-11-28,17.182,17.798,17.177,17.784,467994,0
2007-11-29,17.574,17.947,17.532,17.564,490741,0
2007-11-30,17.756,17.873,17.482,17.514,747764,0
2007-12-03,17.486,17.588,17.247,17.286,379913,0
2007-12-04,17.177,17.177,16.781,16.931,635192,0
2007-12-05,17.076,17.076,16.717,16.837,816672,0
2007-12-06,16.813,17.356,16.813,17.356,698044,0
2007-12-07,17.434,17.463,17.205,17.463,415742,0
2007-12-10,17.453,17.579,17.247,17.407,264711,0
2007-12-11,17.482,17.685,17.266,17.266,521711,0
2007-12-12,17.714,17.714,16.408,17.412,1650937,0
2007-12-13,17.228,17.901,17.146,17.765,746101,0
2007-12-14,17.564,17.728,17.482,17.657,765190,0
2007-12-17,17.51,17.714,17.458,17.458,608592,0
2007-12-18,17.644,17.947,17.38,17.896,604301,0
2007-12-19,17.924,18.176,17.845,18.022,312559,0
2007-12-20,18.171,18.18,17.765,18.152,437624,0
2007-12-21,18.432,18.79,18.379,18.638,726792,0
2007-12-24,18.61,18.87,18.436,18.87,109834,0
2007-12-26,18.753,18.885,18.498,18.804,298824,0
2007-12-27,18.675,18.904,18.647,18.809,350925,0
2007-12-28,18.875,19.005,18.763,18.894,252701,0
2007-12-31,18.809,19.029,18.809,18.923,303760,0
2008-01-02,18.861,19.029,18.718,18.819,449847,0
2008-01-03,18.814,18.894,18.647,18.661,546805,0
2008-01-04,18.455,18.713,18.238,18.238,979707,0
2008-01-07,18.346,18.647,18.214,18.577,851110,0
2008-01-08,18.628,18.638,17.951,17.971,706197,0
2008-01-09,17.947,18.642,17.947,18.633,468509,0
2008-01-10,18.398,18.772,18.274,18.577,459713,0
2008-01-11,18.427,19.126,18.417,19.117,542881,0
2008-01-14,19.348,19.348,18.967,19.295,670586,0
2008-01-15,19.112,19.369,19.112,19.352,487819,0
2008-01-16,19.266,19.601,19.214,19.565,1193803,0
2008-01-17,19.556,19.755,19.348,19.374,1257612,0
2008-01-18,19.43,19.704,18.652,18.728,729717,0
2008-01-22,17.793,18.799,17.793,18.364,639481,0
2008-01-23,17.985,18.558,17.779,18.511,996871,0
2008-01-24,18.652,18.684,17.816,17.98,1023257,0
2008-01-25,18.094,18.205,17.546,17.68,633473,0
2008-01-28,17.671,17.896,17.486,17.896,440624,0
2008-01-29,18.037,18.037,17.584,17.807,304832,0
2008-01-30,17.649,18.238,17.601,17.877,783636,0
2008-01-31,17.569,18.446,17.569,18.228,697182,0
2008-02-01,18.302,18.642,18.042,18.511,402224,0
2008-02-04,18.441,18.59,18.128,18.205,311187,0
2008-02-05,17.877,18.283,17.732,17.891,755318,0
2008-02-06,18.051,18.152,17.666,17.737,749746,0
2008-02-07,17.671,17.807,17.247,17.384,1107136,0
2008-02-08,17.365,17.873,17.319,17.699,584137,0
2008-02-11,17.68,17.891,17.351,17.891,478589,0
2008-02-12,17.915,18.09,17.639,17.859,645915,0
2008-02-13,18.07,18.152,17.625,17.719,747997,0
2008-02-14,17.723,17.723,17.252,17.389,1030048,0
2008-02-15,17.337,17.63,17.228,17.593,593956,0
2008-02-19,17.873,18.066,17.597,17.756,373045,0
2008-02-20,17.723,18.046,17.537,18.042,339586,0
2008-02-21,18.88,19.64,18.763,19.476,2083624,0
2008-02-22,19.435,19.471,18.544,18.954,938311,0
2008-02-25,19.01,19.644,18.981,19.505,674664,0
2008-02-26,19.411,19.597,19.309,19.439,480097,0
2008-02-27,20.037,20.689,20.023,20.521,2646627,0
2008-02-28,20.451,20.636,20.244,20.336,6128381,0
2008-02-29,19.509,19.857,19.154,19.252,1476459,0
2008-03-03,19.3,19.3,18.633,18.931,783636,0
2008-03-04,18.785,19.061,18.252,18.927,696115,0
2008-03-05,19.01,19.01,18.605,18.814,454995,0
2008-03-06,18.744,18.851,18.243,18.333,447272,0
2008-03-07,18.2,18.962,18.123,18.506,1193370,0
2008-03-10,18.488,18.488,18.008,18.156,470746,0
2008-03-11,18.708,18.708,17.994,18.469,655140,0
2008-03-12,18.369,18.605,18.147,18.205,358249,0
2008-03-13,17.947,18.991,17.938,18.945,1244894,0
2008-03-14,19.001,19.038,18.388,18.665,560542,0
2008-03-17,18.529,18.753,18.2,18.553,1046652,0
2008-03-18,18.949,19.857,18.94,19.764,823244,0
2008-03-19,19.769,20.973,19.713,20.018,1077317,0
2008-03-20,19.941,20.74,19.941,20.37,1362192,0
2008-03-24,20.413,21.196,20.365,20.878,1133304,0
2008-03-25,20.916,21.024,20.384,20.541,532005,0
2008-03-26,20.379,20.605,20.235,20.465,408976,0
2008-03-27,20.465,20.636,19.787,20.213,661364,0
2008-03-28,20.239,20.545,19.941,20.018,407229,0
2008-03-31,20.13,20.749,20.13,20.619,764549,0
2008-04-01,20.81,21.134,20.531,21.046,465470,0
2008-04-02,21.319,21.44,20.93,21.191,630260,0
2008-04-03,21.042,21.315,20.86,20.892,374553,0
2008-04-04,20.869,21.13,20.703,20.864,543375,0
2008-04-07,20.969,21.604,20.969,21.315,457996,0
2008-04-08,21.097,21.305,20.901,21.158,457141,0
2008-04-09,21.22,21.363,20.665,20.882,484600,0
2008-04-10,20.833,21.125,20.749,20.94,662219,0
2008-04-11,20.735,21.016,20.399,20.46,371762,0
2008-04-14,20.418,21.286,20.418,20.86,1338824,0
2008-04-15,20.959,20.973,20.536,20.768,440836,0
2008-04-16,20.954,21.497,20.954,21.334,767433,0
2008-04-17,21.239,21.445,20.823,20.926,379784,0
2008-04-18,21.191,22.076,21.153,21.885,805665,0
2008-04-21,21.661,21.671,21.408,21.539,398110,0
2008-04-22,21.481,21.623,21.034,21.403,632781,0
2008-04-23,21.511,21.511,21.182,21.38,518862,0
2008-04-24,21.399,21.983,21.399,21.804,492395,0
2008-04-25,21.935,21.935,21.463,21.704,295505,0
2008-04-28,21.613,22.071,21.575,21.93,375613,0
2008-04-29,21.93,22.071,21.813,21.898,578398,0
2008-04-30,22.094,22.315,21.719,21.87,945124,0
2008-05-01,22.376,22.61,22.026,22.6,638991,0
2008-05-02,22.682,22.803,21.714,21.866,638882,0
2008-05-05,21.732,21.785,21.13,21.49,456285,0
2008-05-06,21.399,21.657,21.13,21.31,331035,0
2008-05-07,21.481,21.983,21.244,21.519,499899,0
2008-05-08,21.519,21.519,20.892,21.078,365387,0
2008-05-09,20.94,21.258,20.749,21.215,214752,0
2008-05-12,21.239,21.534,21.168,21.473,283121,0
2008-05-13,21.468,21.633,21.353,21.524,434435,0
2008-05-14,21.515,22.062,21.515,21.785,546219,0
2008-05-15,21.719,21.724,21.215,21.389,512869,0
2008-05-16,21.403,21.642,21.153,21.599,373331,0
2008-05-19,21.552,21.557,21.12,21.515,556486,0
2008-05-20,21.21,21.902,21.149,21.681,351416,0
2008-05-21,21.827,22.192,21.604,21.652,392881,0
2008-05-22,21.704,22.133,21.704,22.017,326108,0
2008-05-23,21.93,21.93,21.421,21.623,234406,0
2008-05-27,21.732,22.286,21.49,22.147,277664,0
2008-05-28,22.258,22.258,21.445,21.808,488034,0
2008-05-29,21.695,22.441,21.695,22.225,302179,0
2008-05-30,22.286,22.286,21.724,22.109,426877,0
2008-06-02,21.988,22.099,21.534,21.935,323177,0
2008-06-03,22.058,22.123,21.69,21.906,273674,0
2008-06-04,21.775,22.099,21.7,22.035,658152,0
2008-06-05,22.049,22.315,21.988,22.291,389199,0
2008-06-06,22.152,22.286,21.78,21.817,449508,0
2008-06-09,21.832,21.885,21.258,21.666,481632,0
2008-06-10,21.557,21.983,21.519,21.756,287743,0
2008-06-11,21.647,21.898,21.339,21.343,365459,0
2008-06-12,21.468,22.441,21.468,21.998,475561,0
2008-06-13,22.17,22.591,22.081,22.352,445951,0
2008-06-16,22.352,22.436,22.081,22.315,632963,0
2008-06-17,22.338,22.414,22.156,22.225,207686,0
2008-06-18,22.161,22.161,21.557,21.961,588391,0
2008-06-19,21.906,22.035,21.087,21.177,748576,0
2008-06-20,21.06,21.087,20.213,20.555,1115598,0
2008-06-23,20.744,21.055,20.569,20.892,694968,0
2008-06-24,20.674,20.712,20.341,20.346,523522,0
2008-06-25,20.442,20.73,20.327,20.66,539273,0
2008-06-26,20.313,20.573,20.093,20.341,656472,0
2008-06-27,20.365,20.782,20.098,20.447,619283,0
2008-06-30,20.413,20.636,20.065,20.175,450401,0
2008-07-01,19.961,20.46,19.746,20.447,520079,0
2008-07-02,20.418,20.59,20.157,20.313,520500,0
2008-07-03,20.277,20.323,19.826,19.951,246044,0
2008-07-07,20.13,20.13,19.713,19.905,528768,0
2008-07-08,19.896,20.67,19.821,20.56,601164,0
2008-07-09,20.516,20.679,20.327,20.331,663189,0
2008-07-10,20.346,20.502,19.975,20.185,541611,0
2008-07-11,19.97,20.336,19.886,20.318,562617,0
2008-07-14,20.447,20.636,20.013,20.057,421154,0
2008-07-15,19.806,20.254,19.699,20.028,762062,0
2008-07-16,20.112,20.309,19.914,20.098,417753,0
2008-07-17,20.098,20.627,19.98,20.555,452938,0
2008-07-18,20.507,21.44,20.323,20.497,820768,0
2008-07-21,20.483,20.512,20.199,20.346,318683,0
2008-07-22,20.286,20.978,20.286,20.959,1220582,0
2008-07-23,20.959,20.969,20.631,20.744,461539,0
2008-07-24,20.842,21.44,20.782,21.363,700457,0
2008-07-25,21.343,21.575,21.029,21.315,509181,0
2008-07-28,21.186,21.248,20.856,21.102,410122,0
2008-07-29,21.139,21.666,20.997,21.477,463722,0
2008-07-30,21.594,21.837,21.173,21.494,742969,0
2008-07-31,21.324,21.766,21.21,21.408,544500,0
2008-08-01,21.421,21.69,21.149,21.524,276004,0
2008-08-04,21.473,22.183,21.22,21.403,1165897,0
2008-08-05,22.376,24.018,21.618,23.862,1756009,0
2008-08-06,23.605,23.751,22.002,22.451,906768,0
2008-08-07,22.352,22.441,21.785,22.244,520981,0
2008-08-08,22.291,23.191,22.109,23.075,733033,0
2008-08-11,22.983,23.103,22.813,23.057,544429,0
2008-08-12,22.978,23.285,22.85,23.053,379398,0
2008-08-13,23.006,23.169,22.695,23.067,425019,0
2008-08-14,23.03,23.439,23.03,23.337,536419,0
2008-08-15,23.729,23.995,23.376,23.742,588700,0
2008-08-18,23.695,23.705,22.719,22.983,476196,0
2008-08-19,22.842,23.006,22.623,22.823,244435,0
2008-08-20,22.959,23.01,22.099,22.409,668271,0
2008-08-21,22.258,22.645,22.17,22.436,359384,0
2008-08-22,22.569,23.044,22.546,22.888,303122,0
2008-08-25,22.827,22.883,22.234,22.404,312772,0
2008-08-26,22.404,23.118,22.404,22.813,403859,0
2008-08-27,22.771,23.084,22.627,22.878,489637,0
2008-08-28,22.883,23.588,22.883,23.353,765930,0
2008-08-29,23.178,23.228,22.623,22.753,533379,0
2008-09-02,22.859,23.35,22.655,23.186,342281,0
2008-09-03,23.136,23.223,22.632,23.001,442553,0
2008-09-04,22.855,23.141,22.428,22.517,406007,0
2008-09-05,22.574,22.743,22.381,22.62,438688,0
2008-09-08,23.123,23.602,22.93,23.353,626787,0
2008-09-09,23.405,23.671,23.178,23.178,421123,0
2008-09-10,23.564,23.715,22.761,23.285,539337,0
2008-09-11,23.191,23.368,22.785,23.072,376771,0
2008-09-12,22.888,22.888,22.32,22.517,861443,0
2008-09-15,22.517,22.655,22.086,22.183,674334,0
2008-09-16,22.094,23.131,22.022,23.131,555516,0
2008-09-17,22.978,23.053,22.352,22.428,694989,0
2008-09-18,22.901,24.207,22.645,23.079,2004223,0
2008-09-19,24,24.24,22.983,24.082,1313166,0
2008-09-22,23.919,23.962,23.337,23.509,454741,0
2008-09-23,23.47,23.652,22.855,22.968,712304,0
2008-09-24,23.039,23.308,22.93,23.141,423696,0
2008-09-25,23.233,23.55,23.195,23.328,533027,0
2008-09-26,23.034,23.61,22.944,23.533,428448,0
2008-09-29,23.376,23.633,22.991,23.01,470326,0
2008-09-30,23.169,23.169,22.418,22.756,539481,0
2008-10-01,22.494,23.123,22.494,22.973,466201,0
2008-10-02,22.842,22.842,21.305,21.594,833350,0
2008-10-03,21.771,21.966,20.744,20.759,668924,0
2008-10-06,20.121,20.694,19.782,20.555,1050919,0
2008-10-07,20.8,21.389,20.171,20.309,661252,0
2008-10-08,19.797,20.394,19.379,19.718,831762,0
2008-10-09,19.718,19.994,17.807,17.951,826452,0
2008-10-10,17.329,22.071,17.085,18.152,1194980,0
2008-10-13,19.117,19.649,18.61,19.649,740397,0
2008-10-14,20.18,20.18,18.587,18.977,602498,0
2008-10-15,18.986,18.986,18.133,18.147,593754,0
2008-10-16,18.09,19.542,17.657,19.271,685626,0
2008-10-17,18.894,19.644,18.553,18.827,463481,0
2008-10-20,19.075,20.098,18.731,20.033,626706,0
2008-10-21,20.004,20.004,19.271,19.319,473629,0
2008-10-22,18.967,19.542,18.36,18.553,567210,0
2008-10-23,18.736,18.736,17.61,18.388,747199,0
2008-10-24,17.305,18.297,17.305,17.653,957500,0
2008-10-27,17.51,17.91,16.95,16.95,779260,0
2008-10-28,17.266,17.266,16.426,17.247,774098,0
2008-10-29,17.276,18.398,17.107,17.634,629533,0
2008-10-30,17.971,18.161,17.625,17.92,535983,0
2008-10-31,17.784,18.753,17.769,18.61,545420,0
2008-11-03,18.572,19.328,18.52,18.723,699977,0
2008-11-04,17.859,18.356,17.177,17.247,1075991,0
2008-11-05,17.038,17.61,16.726,16.804,674825,0
2008-11-06,16.721,17.015,16.469,16.661,636998,0
2008-11-07,16.749,17.117,16.488,16.685,552227,0
2008-11-10,17.024,17.024,16.372,16.498,496512,0
2008-11-11,16.385,16.818,16.306,16.306,445846,0
2008-11-12,16.274,16.587,15.86,15.87,452289,0
2008-11-13,15.931,16.866,15.034,16.866,597184,0
2008-11-14,16.651,17.172,16.372,16.39,563287,0
2008-11-17,16.141,16.717,16.119,16.359,419183,0
2008-11-18,16.369,16.922,16.093,16.469,487297,0
2008-11-19,16.38,16.842,15.628,15.708,764536,0
2008-11-20,15.57,15.765,14.493,14.512,569467,0
2008-11-21,14.718,14.79,13.763,14.756,1157174,0
2008-11-24,14.96,16.306,14.738,16.211,871413,0
2008-11-25,16.321,16.349,15.515,15.903,1010534,0
2008-11-26,15.61,16.417,15.532,16.376,469887,0
2008-11-28,16.269,16.628,16.046,16.55,95823,0
2008-12-01,16.207,16.376,15.314,15.403,640239,0
2008-12-02,15.532,15.953,15.384,15.95,483151,0
2008-12-03,15.67,16.563,15.67,16.269,547405,0
2008-12-04,16.137,16.526,15.813,16.178,598472,0
2008-12-05,16.013,17.053,15.615,17.034,529089,0
2008-12-08,17.29,17.779,17.257,17.541,569822,0
2008-12-09,17.384,17.812,17.102,17.172,773939,0
2008-12-10,17.389,17.896,17.085,17.365,327351,0
2008-12-11,17.168,17.514,16.808,16.982,398725,0
2008-12-12,16.731,16.972,16.479,16.781,491427,0
2008-12-15,16.827,17.085,16.211,16.44,846479,0
2008-12-16,16.591,17.482,16.555,17.453,496932,0
2008-12-17,17.247,17.746,17.22,17.615,423824,0
2008-12-18,17.532,18.209,17.495,17.793,381590,0
2008-12-19,17.943,18.323,17.407,17.541,1121441,0
2008-12-22,17.584,17.588,16.512,16.991,944701,0
2008-12-23,17.131,17.205,16.573,16.74,515092,0
2008-12-24,16.754,16.893,16.568,16.731,196739,0
2008-12-26,16.781,17.168,16.781,17.094,262594,0
2008-12-29,17.094,17.094,16.624,16.736,472134,0
2008-12-30,16.917,17.541,16.818,17.541,286850,0
2008-12-31,17.597,17.774,17.351,17.606,742047,0
2009-01-02,17.63,17.873,17.182,17.765,425735,0
2009-01-05,17.943,17.947,17.061,17.29,549457,0
2009-01-06,17.389,17.555,16.771,16.907,578130,0
2009-01-07,16.558,16.685,15.994,16.183,989046,0
2009-01-08,16.202,16.535,15.921,16.399,561031,0
2009-01-09,16.372,16.372,15.765,15.803,418783,0
2009-01-12,15.827,16.111,15.699,15.775,348414,0
2009-01-13,15.718,16.283,15.718,16.132,311880,0
2009-01-14,15.957,16.127,15.417,15.463,474835,0
2009-01-15,15.496,15.652,15.03,15.601,365900,0
2009-01-16,15.751,15.751,15.248,15.573,520500,0
2009-01-20,15.29,15.398,14.654,14.703,643609,0
2009-01-21,14.869,15.652,14.775,15.606,519576,0
2009-01-22,15.243,15.642,15.114,15.496,473865,0
2009-01-23,15.15,15.537,15.03,15.238,409016,0
2009-01-26,15.463,15.765,15.319,15.601,494207,0
2009-01-27,15.699,16.008,15.606,15.941,858792,0
2009-01-28,16.197,16.293,15.846,16.008,557808,0
2009-01-29,15.789,15.921,15.314,15.565,418700,0
2009-01-30,15.723,15.813,15.403,15.487,418920,0
2009-02-02,15.328,16.06,15.286,15.98,714167,0
2009-02-03,16.074,16.119,15.582,15.87,528659,0
2009-02-04,15.903,16.421,15.903,16.127,673670,0
2009-02-05,16.064,16.45,15.98,16.211,329662,0
2009-02-06,16.146,16.484,15.953,16.321,473958,0
2009-02-09,16.283,16.335,15.755,15.874,502379,0
2009-02-10,15.818,16.051,15.519,15.618,492654,0
2009-02-11,15.704,16.055,15.675,15.926,302465,0
2009-02-12,15.633,16.326,15.633,16.141,443776,0
2009-02-13,16.226,16.426,16.122,16.255,552563,0
2009-02-17,15.832,16.036,15.596,15.832,546381,0
2009-02-18,15.945,15.966,15.606,15.642,601291,0
2009-02-19,14.139,15.19,13.091,14.751,3158611,0
2009-02-20,14.493,14.663,14.287,14.493,921817,0
2009-02-23,14.493,14.607,14.111,14.45,1137210,0
2009-02-24,14.695,15.034,14.464,14.96,607172,0
2009-02-25,14.713,14.922,14.348,14.644,566426,0
2009-02-26,14.884,14.884,14.249,14.277,513100,0
2009-02-27,14.103,14.526,13.873,14.311,766460,0
2009-03-02,14.05,14.156,13.821,13.834,766801,0
2009-03-03,14.031,14.069,13.662,13.758,641485,0
2009-03-04,13.929,14.367,13.634,14.143,538061,0
2009-03-05,13.739,13.834,13.467,13.505,851555,0
2009-03-06,13.579,13.7,13.17,13.458,309321,0
2009-03-09,13.282,13.458,12.982,13.11,441928,0
2009-03-10,13.364,13.804,13.22,13.782,496477,0
2009-03-11,13.825,14.203,13.657,13.676,829967,0
2009-03-12,13.681,14.213,13.382,14.156,685950,0
2009-03-13,14.156,14.635,14.036,14.517,317915,0
2009-03-16,14.612,14.68,14.007,14.031,460321,0
2009-03-17,14.064,14.372,13.882,14.372,324035,0
2009-03-18,14.367,15.006,14.156,14.831,494936,0
2009-03-19,14.955,14.965,14.565,14.639,348296,0
2009-03-20,14.708,15.14,14.568,14.588,478391,0
2009-03-23,14.893,15.463,14.761,15.463,413602,0
2009-03-24,15.29,15.573,15.104,15.118,610091,0
2009-03-25,15.19,15.592,14.975,15.454,585814,0
2009-03-26,15.618,16.168,15.582,16.156,599741,0
2009-03-27,15.916,16.004,15.422,15.542,453087,0
2009-03-30,15.243,15.432,15.092,15.228,470526,0
2009-03-31,15.463,15.67,15.063,15.295,507705,0
2009-04-01,15.072,15.36,14.685,15.252,469783,0
2009-04-02,15.582,16.119,15.546,15.704,625905,0
2009-04-03,15.704,15.704,15.333,15.582,350593,0
2009-04-06,15.432,15.67,15.276,15.527,507121,0
2009-04-07,15.338,15.532,15.048,15.087,523876,0
2009-04-08,15.168,15.328,15.025,15.272,368826,0
2009-04-09,15.601,15.971,15.527,15.818,483819,0
2009-04-13,15.582,15.865,15.532,15.789,408819,0
2009-04-14,15.565,15.77,15.487,15.642,355126,0
2009-04-15,15.582,15.86,15.473,15.708,427963,0
2009-04-16,15.779,16.023,15.505,15.921,389345,0
2009-04-17,15.971,16.288,15.971,16.114,490280,0
2009-04-20,15.85,15.879,15.314,15.487,574687,0
2009-04-21,15.458,15.665,15.29,15.537,420481,0
2009-04-22,15.343,15.637,15.2,15.36,339894,0
2009-04-23,15.328,15.482,14.802,14.993,470020,0
2009-04-24,15.092,15.369,15.044,15.228,481273,0
2009-04-27,15.002,15.51,14.668,15.267,865431,0
2009-04-28,15.099,15.675,15.099,15.468,621142,0
2009-04-29,15.628,15.879,15.408,15.647,883917,0
2009-04-30,15.333,15.57,15.158,15.219,963066,0
2009-05-01,15.228,15.333,14.97,15.058,551519,0
2009-05-04,15.224,15.482,15.082,15.473,550359,0
2009-05-05,15.427,15.515,15.15,15.496,550840,0
2009-05-06,15.628,15.642,15.122,15.463,432304,0
2009-05-07,15.501,15.501,15.29,15.351,559985,0
2009-05-08,15.542,15.728,15.454,15.685,1046558,0
2009-05-11,15.427,15.708,15.379,15.606,936655,0
2009-05-12,15.718,15.879,15.555,15.855,857665,0
2009-05-13,15.57,15.903,15.537,15.565,630502,0
2009-05-14,15.647,15.894,15.413,15.458,657320,0
2009-05-15,15.355,15.355,15.082,15.243,681943,0
2009-05-18,15.398,15.615,15.299,15.587,374701,0
2009-05-19,15.527,15.615,15.458,15.473,379410,0
2009-05-20,15.55,15.601,15.118,15.173,423743,0
2009-05-21,14.955,15.034,14.583,14.84,463463,0
2009-05-22,14.893,15.068,14.855,14.951,443220,0
2009-05-26,14.836,15.224,14.785,15.2,419721,0
2009-05-27,15.082,15.272,14.979,15.044,362417,0
2009-05-28,15.126,15.224,14.738,14.84,342414,0
2009-05-29,14.747,15.068,14.708,15.068,375885,0
2009-06-01,15.252,15.482,15.182,15.458,466639,0
2009-06-02,15.427,15.926,15.29,15.86,643188,0
2009-06-03,15.765,15.953,15.732,15.85,272365,0
2009-06-04,15.884,15.98,15.592,15.779,308020,0
2009-06-05,15.846,15.879,15.468,15.601,269628,0
2009-06-08,15.537,15.592,15.276,15.422,357414,0
2009-06-09,15.458,15.532,15.384,15.389,203389,0
2009-06-10,15.519,15.689,15.374,15.675,518545,0
2009-06-11,15.647,15.989,15.647,15.913,452412,0
2009-06-12,15.823,15.984,15.736,15.95,282373,0
2009-06-15,15.874,15.953,15.615,15.931,585307,0
2009-06-16,16.028,16.122,15.855,15.87,307814,0
2009-06-17,15.908,16.197,15.808,16.004,339564,0
2009-06-18,15.941,16.137,15.855,16.106,296060,0
2009-06-19,16.106,16.316,16.055,16.111,480494,0
2009-06-22,15.999,16.028,15.565,15.699,368494,0
2009-06-23,15.832,15.855,15.496,15.51,195269,0
2009-06-24,15.689,15.832,15.61,15.656,286266,0
2009-06-25,15.642,16.004,15.565,15.984,214937,0
2009-06-26,15.936,16.207,15.578,16.168,776473,0
2009-06-29,16.156,16.403,15.874,16.226,362648,0
2009-06-30,16.183,16.364,16.137,16.245,277320,0
2009-07-01,16.321,16.44,16.255,16.369,315974,0
2009-07-02,16.114,16.114,15.704,15.704,333819,0
2009-07-06,15.685,15.874,15.61,15.642,269513,0
2009-07-07,15.647,15.685,15.454,15.454,366990,0
2009-07-08,15.55,15.601,15.228,15.51,378240,0
2009-07-09,15.578,15.578,15.118,15.131,934970,0
2009-07-10,15.039,15.173,14.931,15.034,291142,0
2009-07-13,15.025,15.304,14.751,15.304,475113,0
2009-07-14,15.248,15.319,15.114,15.186,281839,0
2009-07-15,15.355,15.596,15.243,15.573,368472,0
2009-07-16,15.393,15.775,15.393,15.746,218126,0
2009-07-17,15.789,16.164,15.532,15.976,621294,0
2009-07-20,16.06,16.06,15.615,15.879,220505,0
2009-07-21,15.916,16.078,15.818,16.069,266915,0
2009-07-22,15.989,16.132,15.966,16.008,164195,0
2009-07-23,15.953,16.372,15.953,16.369,354544,0
2009-07-24,16.264,16.633,16.264,16.633,331375,0
2009-07-27,16.582,16.808,16.516,16.79,251535,0
2009-07-28,16.79,17.011,16.638,16.897,900594,0
2009-07-29,16.713,16.987,16.605,16.74,322288,0
2009-07-30,16.902,17.131,16.771,17.019,618565,0
2009-07-31,16.931,17.233,16.931,17.015,266321,0
2009-08-03,17.21,17.389,17.001,17.389,304500,0
2009-08-04,18.647,19.13,17.732,18.455,847687,0
2009-08-05,18.417,18.699,16.941,18.582,1205351,0
2009-08-06,18.61,18.713,18.233,18.568,1254193,0
2009-08-07,18.814,18.996,18.099,18.099,1307383,0
2009-08-10,17.998,18.572,17.998,18.288,542511,0
2009-08-11,18.248,18.469,18.185,18.379,267126,0
2009-08-12,18.262,18.728,18.262,18.455,599176,0
2009-08-13,18.553,18.553,18.351,18.524,195894,0
2009-08-14,18.469,18.534,18.171,18.393,355220,0
2009-08-17,18.176,18.441,18.022,18.2,657918,0
2009-08-18,18.214,18.393,18.032,18.333,777425,0
2009-08-19,18.156,18.595,18.156,18.483,386558,0
2009-08-20,18.351,18.79,18.323,18.708,684528,0
2009-08-21,18.88,19.043,18.837,18.885,661405,0
2009-08-24,18.875,19.071,18.795,19.043,243750,0
2009-08-25,19.144,19.214,18.931,19.015,185787,0
2009-08-26,19.038,19.038,18.772,18.875,196666,0
2009-08-27,18.775,18.958,18.568,18.875,115235,0
2009-08-28,18.981,18.986,18.548,18.704,266389,0
2009-08-31,18.558,18.785,18.558,18.736,412990,0
2009-09-01,18.67,18.804,18.6,18.665,655783,0
2009-09-02,18.558,18.795,18.558,18.652,359240,0
2009-09-03,18.647,18.74,18.493,18.708,319701,0
2009-09-04,18.544,18.94,18.544,18.931,176386,0
2009-09-08,19.154,19.154,18.68,18.785,358147,0
2009-09-09,19.182,19.182,18.67,18.832,435309,0
2009-09-10,18.832,19.001,18.615,19.001,616002,0
2009-09-11,19.001,19.061,18.87,18.977,163080,0
2009-09-14,18.899,19.2,18.87,19.187,189819,0
2009-09-15,19.13,19.159,18.923,18.986,295053,0
2009-09-16,18.991,18.991,18.628,18.87,439792,0
2009-09-17,18.918,19.043,18.861,18.996,148428,0
2009-09-18,19.02,19.02,18.661,18.799,598318,0
2009-09-21,18.718,18.814,18.544,18.763,549449,0
2009-09-22,18.851,18.851,18.61,18.758,297079,0
2009-09-23,18.767,18.931,18.647,18.661,176003,0
2009-09-24,18.736,18.819,18.595,18.652,324657,0
2009-09-25,18.544,18.731,18.529,18.61,287376,0
2009-09-28,18.708,19.209,18.675,19.112,411712,0
2009-09-29,19.187,19.187,18.977,19.052,194732,0
2009-09-30,19.015,19.071,18.642,18.931,213823,0
2009-10-01,18.799,18.804,18.474,18.474,277916,0
2009-10-02,18.333,18.568,18.333,18.398,221993,0
2009-10-05,18.432,18.799,18.214,18.799,588182,0
2009-10-06,18.767,18.958,18.605,18.74,266644,0
2009-10-07,18.723,18.894,18.723,18.856,206948,0
2009-10-08,18.986,18.986,18.661,18.731,311725,0
2009-10-09,18.736,19.085,18.665,19.033,360040,0
2009-10-12,18.991,19.02,18.827,18.889,128710,0
2009-10-13,18.827,18.899,18.74,18.819,232645,0
2009-10-14,18.962,19.038,18.795,19.033,229945,0
2009-10-15,18.949,19.025,18.814,18.936,191279,0
2009-10-16,18.87,19.061,18.736,18.967,202896,0
2009-10-19,18.977,19.356,18.819,19.356,258241,0
2009-10-20,19.328,19.328,18.68,18.885,275900,0
2009-10-21,18.832,19.214,18.718,18.736,1189592,0
2009-10-22,18.694,19.173,18.534,19.149,255378,0
2009-10-23,19.154,19.374,19.094,19.173,321782,0
2009-10-26,19.173,19.471,19.112,19.13,218558,0
2009-10-27,19.187,19.471,19.089,19.252,298007,0
2009-10-28,19.178,19.256,18.842,18.861,287608,0
2009-10-29,18.996,18.996,18.544,18.665,662681,0
2009-10-30,18.511,18.657,18.364,18.398,399708,0
2009-11-02,18.498,18.652,18.364,18.577,331265,0
2009-11-03,17.938,17.938,17.215,17.486,815008,0
2009-11-04,17.653,17.742,17.085,17.09,398445,0
2009-11-05,17.158,17.742,17.099,17.719,610097,0
2009-11-06,17.601,17.864,17.579,17.793,239981,0
2009-11-09,17.891,18.078,17.793,18.074,245168,0
2009-11-10,18.027,18.161,17.826,18.027,334640,0
2009-11-11,18.19,18.238,17.989,18.018,255474,0
2009-11-12,18.037,18.104,17.606,17.661,298849,0
2009-11-13,17.779,17.928,17.51,17.798,167794,0
2009-11-16,17.836,18.379,17.826,18.219,435794,0
2009-11-17,18.185,18.488,18.086,18.436,343308,0
2009-11-18,18.319,18.412,18.19,18.293,312736,0
2009-11-19,18.195,18.243,17.845,18.086,1414608,0
2009-11-20,17.98,18.243,17.98,18.195,1324121,0
2009-11-23,18.459,19.029,18.459,18.615,326756,0
2009-11-24,18.572,18.642,18.364,18.408,282337,0
2009-11-25,18.408,18.619,18.252,18.293,197515,0
2009-11-27,18.032,18.2,17.891,18.008,97577,0
2009-11-30,17.924,18.013,17.625,17.971,307193,0
2009-12-01,18.123,18.393,17.905,18.037,281461,0
2009-12-02,18.086,18.338,18.013,18.166,309119,0
2009-12-03,18.176,18.302,17.855,17.869,246121,0
2009-12-04,18.078,18.493,18.078,18.398,312454,0
2009-12-07,18.398,18.506,18.147,18.205,294751,0
2009-12-08,18.133,18.224,17.807,18.094,156013,0
2009-12-09,18.104,18.252,17.836,18.056,153460,0
2009-12-10,18.078,18.539,18.078,18.18,445839,0
2009-12-11,18.224,18.572,18.224,18.422,354331,0
2009-12-14,18.483,18.675,18.333,18.605,341575,0
2009-12-15,18.501,18.866,18.446,18.633,319497,0
2009-12-16,18.665,18.763,18.398,18.529,269064,0
2009-12-17,18.464,18.572,18.082,18.099,577439,0
2009-12-18,18.262,18.293,18.027,18.18,840068,0
2009-12-21,18.323,18.455,18.238,18.346,292690,0
2009-12-22,18.346,18.498,18.171,18.288,446627,0
2009-12-23,18.422,18.474,18.27,18.446,494238,0
2009-12-24,18.534,18.534,18.364,18.412,97653,0
2009-12-28,18.534,18.587,18.288,18.553,160037,0
2009-12-29,18.539,18.675,18.412,18.595,460153,0
2009-12-30,18.478,18.642,18.441,18.577,221259,0
2009-12-31,18.595,18.61,18.267,18.274,125817,0
2010-01-04,18.441,18.515,18.323,18.398,249631,0
2010-01-05,18.422,18.422,18.07,18.166,263644,0
2010-01-06,18.118,18.2,17.91,17.989,292472,0
2010-01-07,17.985,18.074,17.784,18.046,139987,0
2010-01-08,17.928,18.123,17.928,18.042,156627,0
2010-01-11,18.137,18.137,17.85,17.961,303000,0
2010-01-12,17.882,17.98,17.821,17.896,218122,0
2010-01-13,17.91,18.032,17.737,17.938,365742,0
2010-01-14,17.873,18.008,17.803,17.956,300142,0
2010-01-15,17.873,17.947,17.514,17.793,317144,0
2010-01-19,17.882,18.161,17.84,18.094,233523,0
2010-01-20,18.003,18.104,17.732,17.928,242098,0
2010-01-21,17.971,17.971,17.527,17.588,239079,0
2010-01-22,17.574,17.661,17.3,17.324,138506,0
2010-01-25,17.394,17.394,17.043,17.107,187062,0
2010-01-26,17.061,17.131,16.926,16.936,212748,0
2010-01-27,16.808,17.057,16.781,17.019,340693,0
2010-01-28,17.048,17.048,16.661,16.759,302831,0
2010-01-29,16.79,16.991,16.781,16.936,236727,0
2010-02-01,16.964,16.964,16.708,16.883,175886,0
2010-02-02,16.866,17.158,16.781,17.102,230893,0
2010-02-03,17.024,17.081,16.823,16.977,212752,0
2010-02-04,16.897,16.897,16.521,16.545,237264,0
2010-02-05,16.568,16.749,16.349,16.736,388725,0
2010-02-08,16.713,16.713,16.526,16.555,370905,0
2010-02-09,16.754,16.893,16.521,16.842,397377,0
2010-02-10,16.749,16.759,16.469,16.68,178261,0
2010-02-11,16.587,16.945,16.417,16.926,237139,0
2010-02-12,16.785,17.011,16.745,17.011,279371,0
2010-02-16,17.099,17.151,16.804,17.151,126259,0
2010-02-17,17.158,17.238,17.099,17.233,178345,0
2010-02-18,17.247,18.267,17.242,18.185,573491,0
2010-02-19,18.18,18.18,17.723,17.816,389718,0
2010-02-22,17.924,17.975,17.699,17.728,283336,0
2010-02-23,17.789,18.003,17.751,17.943,532719,0
2010-02-24,17.943,18.142,17.873,18.018,214287,0
2010-02-25,17.84,18.252,17.836,18.248,326888,0
2010-02-26,18.311,18.412,18.133,18.156,411392,0
2010-03-01,18.27,18.767,18.219,18.713,639175,0
2010-03-02,18.684,18.977,18.615,18.899,517428,0
2010-03-03,18.986,19.02,18.856,18.866,218621,0
2010-03-04,18.851,18.88,18.684,18.875,137586,0
2010-03-05,18.945,19.075,18.827,19.052,208506,0
2010-03-08,18.991,19.098,18.885,18.914,117125,0
2010-03-09,18.814,19.02,18.78,18.986,149353,0
2010-03-10,18.931,19.094,18.87,19.089,242623,0
2010-03-11,18.954,19.089,18.923,18.949,195153,0
2010-03-12,19.056,19.066,18.775,18.967,201804,0
2010-03-15,18.996,19.228,18.991,19.228,257595,0
2010-03-16,19.237,19.481,19.135,19.461,327696,0
2010-03-17,19.485,19.689,19.366,19.565,267932,0
2010-03-18,19.505,19.672,19.481,19.519,138572,0
2010-03-19,19.601,19.718,19.356,19.57,471708,0
2010-03-22,19.435,19.905,19.435,19.896,214611,0
2010-03-23,19.961,20.18,19.778,20.166,237047,0
2010-03-24,20.138,20.143,19.5,19.5,288091,0
2010-03-25,19.686,19.686,19.324,19.343,225708,0
2010-03-26,19.43,19.466,19.195,19.366,199609,0
2010-03-29,19.356,19.537,19.356,19.49,108228,0
2010-03-30,19.561,19.621,19.374,19.606,194115,0
2010-03-31,19.49,19.769,19.481,19.556,324027,0
2010-04-01,19.677,19.733,19.466,19.672,320258,0
2010-04-05,19.677,19.797,19.597,19.733,231830,0
2010-04-06,19.616,19.9,19.575,19.816,175026,0
2010-04-07,19.886,19.975,19.733,19.9,213304,0
2010-04-08,19.918,20.018,19.649,19.835,322751,0
2010-04-09,19.84,19.896,19.616,19.862,271315,0
2010-04-12,19.853,20.023,19.75,19.956,207693,0
2010-04-13,19.905,19.951,19.787,19.867,439253,0
2010-04-14,19.905,20.389,19.811,20.351,385837,0
2010-04-15,20.277,20.541,20.249,20.541,268076,0
2010-04-16,20.526,20.689,20.162,20.263,312354,0
2010-04-19,20.18,20.286,19.98,20.259,283322,0
2010-04-20,20.282,20.782,20.282,20.777,232595,0
2010-04-21,20.735,20.901,20.418,20.66,623738,0
2010-04-22,20.432,20.488,19.896,19.937,675281,0
2010-04-23,19.985,20.014,19.773,19.792,714092,0
2010-04-26,19.792,19.918,19.457,19.505,542157,0
2010-04-27,19.369,19.519,19.112,19.3,566819,0
2010-04-28,19.328,19.537,19.3,19.457,1035421,0
2010-04-29,19.505,19.922,19.505,19.891,712704,0
2010-04-30,19.951,20.079,19.505,19.509,439867,0
2010-05-03,19.64,20.052,19.597,19.905,520685,0
2010-05-04,19.709,19.811,19.485,19.592,422311,0
2010-05-05,19.389,19.625,19.304,19.495,439890,0
2010-05-06,19.444,19.532,18.252,19.117,1531582,0
2010-05-07,19.033,19.191,18.587,18.837,664502,0
2010-05-10,19.452,19.611,19.071,19.406,367967,0
2010-05-11,19.261,19.537,19.256,19.369,295153,0
2010-05-12,19.393,19.746,19.29,19.736,268978,0
2010-05-13,19.64,19.811,19.575,19.668,237494,0
2010-05-14,19.519,19.575,18.986,19.168,309181,0
2010-05-17,19.247,19.5,18.894,19.401,293717,0
2010-05-18,19.592,19.672,19.343,19.532,546617,0
2010-05-19,19.439,19.528,19.117,19.144,349563,0
2010-05-20,18.88,19.121,18.403,18.403,654497,0
2010-05-21,18.104,18.647,18.104,18.515,909333,0
2010-05-24,18.446,18.624,18.262,18.283,243793,0
2010-05-25,17.933,18.156,17.76,18.082,415203,0
2010-05-26,18.171,18.369,17.98,18.037,779450,0
2010-05-27,18.346,18.61,18.19,18.595,400314,0
2010-05-28,18.558,18.728,18.283,18.341,235773,0
2010-06-01,18.176,18.364,17.928,17.947,354517,0
2010-06-02,17.956,18.417,17.812,18.408,392306,0
2010-06-03,18.582,18.675,18.427,18.506,280244,0
2010-06-04,18.166,18.243,17.574,17.61,358722,0
2010-06-07,17.606,17.666,17.262,17.281,329981,0
2010-06-08,17.365,17.417,17.024,17.238,484252,0
2010-06-09,17.399,17.789,17.252,17.319,528823,0
2010-06-10,17.482,17.56,17.346,17.537,742998,0
2010-06-11,17.384,17.634,17.324,17.634,391159,0
2010-06-14,17.821,17.947,17.634,17.675,304850,0
2010-06-15,17.714,17.928,17.61,17.924,283429,0
2010-06-16,17.765,17.943,17.765,17.836,244076,0
2010-06-17,17.961,17.961,17.601,17.699,282333,0
2010-06-18,17.765,17.807,17.541,17.625,434425,0
2010-06-21,17.855,18.008,17.527,17.625,231262,0
2010-06-22,17.704,17.905,17.37,17.394,446778,0
2010-06-23,17.337,17.407,17.131,17.324,680383,0
2010-06-24,17.257,17.417,17.205,17.252,323516,0
2010-06-25,17.346,17.403,16.972,17.242,667934,0
2010-06-28,17.247,17.491,17.076,17.319,232315,0
2010-06-29,17.048,17.168,16.856,16.931,512302,0
2010-06-30,16.944,17.093,16.864,17.009,492000,0
2010-07-01,16.977,17.024,16.596,16.964,526011,0
2010-07-02,17.043,17.043,16.717,16.808,347502,0
2010-07-06,16.955,17.155,16.763,16.917,669746,0
2010-07-07,16.917,16.931,16.745,16.922,651598,0
2010-07-08,17.024,17.122,16.832,16.959,475725,0
2010-07-09,16.972,17.117,16.879,17.117,343308,0
2010-07-12,17.094,17.141,16.795,17.006,614436,0
2010-07-13,17.172,17.266,16.95,17.233,468796,0
2010-07-14,17.131,17.172,16.813,16.964,319072,0
2010-07-15,16.959,16.964,16.638,16.912,270513,0
2010-07-16,16.771,16.847,16.408,16.445,875511,0
2010-07-19,16.417,16.503,16.187,16.349,196652,0
2010-07-20,16.159,16.521,16.101,16.512,295778,0
2010-07-21,16.573,16.628,16.078,16.122,332837,0
2010-07-22,16.354,16.545,16.197,16.321,608358,0
2010-07-23,16.231,16.633,16.151,16.508,346714,0
2010-07-26,16.582,16.931,16.531,16.907,314696,0
2010-07-27,17.034,17.158,16.955,17.107,346287,0
2010-07-28,17.043,17.168,16.79,16.804,233461,0
2010-07-29,16.917,16.936,16.535,16.721,181267,0
2010-07-30,16.516,16.991,16.508,16.941,371027,0
2010-08-02,17.117,17.262,16.972,17.163,361705,0
2010-08-03,17.001,17.038,16.345,16.349,594733,0
2010-08-04,16.385,16.847,16.321,16.837,424829,0
2010-08-05,16.694,16.767,16.55,16.656,328671,0
2010-08-06,16.469,16.498,16.119,16.436,288811,0
2010-08-09,16.55,16.675,16.46,16.666,201205,0
2010-08-10,16.484,16.54,16.093,16.34,247456,0
2010-08-11,16.008,16.101,15.855,15.926,414796,0
2010-08-12,15.652,16.164,15.652,16.097,412013,0
2010-08-13,16.023,16.023,15.642,15.642,373413,0
2010-08-16,15.519,15.732,15.417,15.699,374320,0
2010-08-17,15.865,16.39,15.779,16.326,595930,0
2010-08-18,16.335,16.568,16.083,16.474,508649,0
2010-08-19,16.385,16.46,15.813,15.813,412429,0
2010-08-20,15.832,15.837,15.578,15.775,269259,0
2010-08-23,15.827,16.013,15.573,15.596,150495,0
2010-08-24,15.422,15.699,15.267,15.601,431467,0
2010-08-25,15.57,15.976,15.527,15.931,296888,0
2010-08-26,15.945,15.999,15.67,15.708,200397,0
2010-08-27,15.823,16.028,15.478,16.004,225863,0
2010-08-30,15.913,15.971,15.685,15.685,184264,0
2010-08-31,15.636,15.869,15.525,15.668,243237,0
2010-09-01,15.898,16.146,15.823,16.004,347874,0
2010-09-02,16.101,16.293,15.908,16.226,454749,0
2010-09-03,16.369,16.469,16.202,16.431,307134,0
2010-09-07,16.403,16.403,15.56,15.615,478894,0
2010-09-08,15.61,15.775,15.57,15.633,358285,0
2010-09-09,15.803,15.894,15.537,15.623,232263,0
2010-09-10,15.67,15.736,15.555,15.685,380530,0
2010-09-13,15.789,16.032,15.699,15.823,298960,0
2010-09-14,15.823,15.832,15.61,15.647,399840,0
2010-09-15,15.582,15.85,15.487,15.808,301244,0
2010-09-16,15.746,15.746,15.524,15.606,398856,0
2010-09-17,15.647,15.699,15.473,15.582,393087,0
2010-09-20,15.578,15.879,15.496,15.846,597923,0
2010-09-21,15.803,15.894,15.68,15.689,201659,0
2010-09-22,15.675,15.789,15.578,15.67,207787,0
2010-09-23,15.542,15.665,15.384,15.403,185779,0
2010-09-24,15.592,15.592,15.384,15.413,383389,0
2010-09-27,15.445,15.458,15.319,15.403,297655,0
2010-09-28,15.393,15.675,15.262,15.656,1030963,0
2010-09-29,15.615,15.971,15.606,15.957,594881,0
2010-09-30,16.032,16.119,15.808,15.994,402397,0
2010-10-01,16.032,16.093,15.746,15.908,240261,0
2010-10-04,15.832,15.884,15.546,15.606,410561,0
2010-10-05,15.789,15.957,15.699,15.95,517261,0
2010-10-06,15.953,16.097,15.818,16.078,342240,0
2010-10-07,16.168,16.316,16.06,16.202,333955,0
2010-10-08,16.24,16.413,16.173,16.369,280872,0
2010-10-11,16.33,16.469,16.316,16.431,197700,0
2010-10-12,16.345,16.568,16.326,16.508,426145,0
2010-10-13,16.568,16.902,16.521,16.799,434190,0
2010-10-14,16.823,16.879,16.736,16.871,477673,0
2010-10-15,16.95,17.038,16.767,16.781,201358,0
2010-10-18,16.745,16.856,16.675,16.767,344207,0
2010-10-19,16.638,16.713,16.484,16.558,318173,0
2010-10-20,16.638,16.852,16.638,16.726,412902,0
2010-10-21,16.852,16.964,16.763,16.871,379724,0
2010-10-22,16.907,16.917,16.795,16.827,141584,0
2010-10-25,16.912,17.034,16.759,16.79,167963,0
2010-10-26,16.651,16.893,16.596,16.799,143087,0
2010-10-27,16.69,16.759,16.563,16.647,381482,0
2010-10-28,16.837,17.011,16.763,16.771,288435,0
2010-10-29,16.73,16.73,16.58,16.636,278349,0
2010-11-01,16.726,16.832,16.573,16.721,459627,0
2010-11-02,16.977,17.262,16.945,17.247,381170,0
2010-11-03,17.314,17.816,17.22,17.728,578692,0
2010-11-04,18.042,18.341,18.018,18.293,688153,0
2010-11-05,18.293,18.346,18.18,18.314,274449,0
2010-11-08,18.209,18.323,18.07,18.171,228900,0
2010-11-09,18.228,18.228,17.956,18.022,221229,0
2010-11-10,18.042,18.283,17.877,18.283,228246,0
2010-11-11,18.123,18.2,18.018,18.118,249153,0
2010-11-12,17.882,18.118,17.812,17.816,142576,0
2010-11-15,17.915,17.994,17.855,17.869,89688,0
2010-11-16,17.728,17.84,17.394,17.505,246275,0
2010-11-17,17.495,17.62,17.324,17.569,498116,0
2010-11-18,17.728,18.074,17.695,17.928,396306,0
2010-11-19,17.873,17.943,17.812,17.882,171425,0
2010-11-22,17.714,17.91,17.584,17.821,303014,0
2010-11-23,17.63,17.704,17.477,17.671,176346,0
2010-11-24,17.816,18.109,17.719,18.086,216779,0
2010-11-26,18.022,18.099,17.928,17.975,45634,0
2010-11-29,17.84,17.947,17.588,17.924,126104,0
2010-11-30,17.729,17.837,17.58,17.677,253276,0
2010-12-01,17.882,18.185,17.873,18.123,291959,0
2010-12-02,18.166,18.166,18.061,18.104,293403,0
2010-12-03,18.046,18.113,18.008,18.074,243677,0
2010-12-06,18.046,18.094,17.928,18.07,187319,0
2010-12-07,18.086,18.137,17.994,18.074,262743,0
2010-12-08,18.109,18.176,17.961,17.98,196830,0
2010-12-09,18.074,18.074,17.85,17.886,275996,0
2010-12-10,17.938,18.483,17.877,18.469,223588,0
2010-12-13,18.515,18.866,18.493,18.74,316463,0
2010-12-14,18.809,19.112,18.799,19.098,143143,0
2010-12-15,19.033,19.314,19.029,19.112,194484,0
2010-12-16,19.107,19.5,19.107,19.485,194117,0
2010-12-17,19.43,19.565,19.209,19.565,313740,0
2010-12-20,19.556,19.579,19.159,19.182,251525,0
2010-12-21,19.271,19.401,19.252,19.384,179585,0
2010-12-22,19.356,19.524,19.348,19.471,125904,0
2010-12-23,19.481,19.658,19.43,19.579,231836,0
2010-12-27,19.532,19.709,19.532,19.677,194496,0
2010-12-28,19.709,19.709,19.444,19.621,212713,0
2010-12-29,19.639,19.703,19.62,19.62,116210,0
2010-12-30,19.639,19.853,19.629,19.657,189914,0
2010-12-31,19.555,19.587,19.172,19.204,159692,0
2011-01-03,19.406,19.709,19.333,19.509,192398,0
2011-01-04,19.583,19.597,18.991,19.159,176548,0
2011-01-05,19.071,19.29,19.071,19.242,235854,0
2011-01-06,19.232,19.232,18.996,19.102,275992,0
2011-01-07,19.159,19.214,18.842,19.01,180555,0
2011-01-10,18.894,19.075,18.728,19.029,225467,0
2011-01-11,19.089,19.164,18.986,19.094,164514,0
2011-01-12,19.232,19.232,18.767,18.832,332179,0
2011-01-13,18.846,18.923,18.68,18.88,299732,0
2011-01-14,18.79,19.043,18.758,19.029,211316,0
2011-01-18,18.958,19.089,18.889,19.056,171792,0
2011-01-19,18.986,19.043,18.553,18.587,263349,0
2011-01-20,18.498,18.633,18.297,18.306,295743,0
2011-01-21,18.384,18.403,18.07,18.09,180551,0
2011-01-24,18.118,18.446,18.104,18.412,291987,0
2011-01-25,18.297,18.529,18.18,18.52,209435,0
2011-01-26,18.534,18.981,18.506,18.958,297534,0
2011-01-27,18.914,19.135,18.866,19.061,149709,0
2011-01-28,19.043,19.098,18.6,18.6,224420,0
2011-01-31,18.697,18.716,18.436,18.644,242163,0
2011-02-01,18.775,19.033,18.642,18.991,234355,0
2011-02-02,18.949,19.107,18.949,18.991,220049,0
2011-02-03,18.94,19.043,18.684,19.001,106907,0
2011-02-04,18.909,18.914,18.713,18.763,112117,0
2011-02-07,18.744,18.945,18.744,18.88,129529,0
2011-02-08,18.899,18.918,18.767,18.875,173643,0
2011-02-09,18.795,18.842,18.595,18.694,177117,0
2011-02-10,18.572,18.827,18.572,18.661,158328,0
2011-02-11,18.6,18.904,18.534,18.875,120103,0
2011-02-14,18.851,18.967,18.837,18.904,150497,0
2011-02-15,18.87,19.01,18.79,18.949,360586,0
2011-02-16,19.029,19.384,18.899,19.333,218041,0
2011-02-18,19.154,19.63,18.832,19.621,441656,0
2011-02-22,19.366,19.495,19.025,19.043,424147,0
2011-02-23,19.048,19.08,18.675,18.699,237290,0
2011-02-24,18.642,18.832,18.488,18.795,309245,0
2011-02-25,18.809,19.232,18.79,19.191,263844,0
2011-02-28,19.302,19.46,19.012,19.166,252291,0
2011-03-01,19.175,19.212,18.786,18.838,196721,0
2011-03-02,18.827,18.889,18.699,18.837,157053,0
2011-03-03,19.054,19.146,18.881,19.146,354190,0
2011-03-04,19.13,19.159,18.899,19.14,231057,0
2011-03-07,19.237,19.237,18.708,18.954,155701,0
2011-03-08,18.945,19.532,18.945,19.447,284122,0
2011-03-09,19.425,19.663,19.406,19.592,242890,0
2011-03-10,19.312,19.404,19.184,19.317,407570,0
2011-03-11,19.348,19.485,19.209,19.411,265692,0
2011-03-14,19.135,19.466,19.112,19.406,240644,0
2011-03-15,18.899,19.319,18.846,19.219,248867,0
2011-03-16,19.071,19.228,18.945,19.112,334017,0
2011-03-17,19.341,19.414,19.137,19.269,306529,0
2011-03-18,19.393,19.853,19.319,19.826,619617,0
2011-03-21,19.999,20.117,19.985,20.098,282427,0
2011-03-22,20.057,20.13,19.985,20.112,264600,0
2011-03-23,20.047,20.143,19.75,20.088,180239,0
2011-03-24,20.194,20.235,19.905,20.199,171996,0
2011-03-25,20.297,20.348,20.209,20.26,244904,0
2011-03-28,20.254,20.545,20.166,20.432,244117,0
2011-03-29,20.413,20.646,20.399,20.646,139748,0
2011-03-30,20.665,20.777,20.585,20.754,169232,0
2011-03-31,20.782,20.932,20.754,20.87,202805,0
2011-04-01,21.029,21.196,20.978,21.046,131001,0
2011-04-04,20.978,21.21,20.978,21.205,234492,0
2011-04-05,21.211,21.315,21.087,21.225,198193,0
2011-04-06,21.286,21.416,21.201,21.363,109521,0
2011-04-07,21.422,21.422,21.102,21.139,154071,0
2011-04-08,21.267,21.267,20.767,20.868,121831,0
2011-04-11,20.868,20.992,20.799,20.92,118269,0
2011-04-12,20.872,20.959,20.827,20.85,310592,0
2011-04-13,20.963,20.968,20.733,20.855,305115,0
2011-04-14,20.608,21.042,20.583,21.024,217610,0
2011-04-15,20.949,21.225,20.901,21.087,246874,0
2011-04-18,20.841,20.949,20.644,20.934,216307,0
2011-04-19,20.973,21.12,20.707,20.729,173416,0
2011-04-20,20.983,21.149,20.949,21.13,111103,0
2011-04-21,21.173,21.325,21.102,21.239,103607,0
2011-04-25,21.186,21.186,20.868,21.11,181612,0
2011-04-26,21.135,21.591,21.002,21.521,390763,0
2011-04-27,21.488,21.716,21.359,21.63,178489,0
2011-04-28,21.469,22.219,21.354,22.169,351654,0
2011-04-29,22.222,22.443,22.048,22.104,285447,0
2011-05-02,22.2,22.253,22.034,22.195,462370,0
2011-05-03,22.174,22.234,22.042,22.137,180806,0
2011-05-04,22.047,22.132,21.759,21.869,306121,0
2011-05-05,21.74,22.061,21.559,21.707,279726,0
2011-05-06,21.845,22.034,21.644,21.74,164627,0
2011-05-09,21.654,21.956,21.45,21.938,232017,0
2011-05-10,21.972,22.205,21.896,22.195,404241,0
2011-05-11,22.16,22.239,21.961,22.08,308941,0
2011-05-12,21.992,22.21,21.893,22.178,351140,0
2011-05-13,22.183,22.282,21.802,21.943,242049,0
2011-05-16,21.816,21.943,21.702,21.73,239028,0
2011-05-17,21.692,21.726,21.499,21.531,183770,0
2011-05-18,21.606,21.759,21.521,21.726,175851,0
2011-05-19,21.84,21.845,21.559,21.73,203575,0
2011-05-20,21.63,21.639,21.354,21.474,222518,0
2011-05-23,21.115,21.215,20.987,21.125,253086,0
2011-05-24,21.206,21.206,20.776,21.042,327588,0
2011-05-25,20.978,21.083,20.868,21.046,370675,0
2011-05-26,20.963,21.225,20.896,21.211,279340,0
2011-05-27,21.272,21.455,21.22,21.427,139581,0
2011-05-31,21.575,21.769,21.355,21.749,344409,0
2011-06-01,21.678,21.735,21.178,21.201,250075,0
2011-06-02,21.196,21.196,20.868,20.939,180758,0
2011-06-03,20.644,20.785,20.548,20.593,350827,0
2011-06-06,20.576,20.634,20.466,20.543,214966,0
2011-06-07,20.697,20.697,20.362,20.367,217626,0
2011-06-08,20.283,20.538,20.283,20.405,197755,0
2011-06-09,20.49,20.673,20.434,20.48,112939,0
2011-06-10,20.348,20.43,20.149,20.26,229166,0
2011-06-13,20.315,20.367,20.167,20.167,100321,0
2011-06-14,20.333,20.583,20.279,20.396,255882,0
2011-06-15,20.224,20.357,19.951,19.985,233718,0
2011-06-16,20.033,20.293,19.909,20.126,148694,0
2011-06-17,20.236,20.348,19.937,19.966,317012,0
2011-06-20,19.857,20.163,19.857,20.118,181197,0
2011-06-21,20.232,20.377,20.127,20.274,217655,0
2011-06-22,20.186,20.315,20.089,20.099,117550,0
2011-06-23,19.83,19.937,19.62,19.83,293855,0
2011-06-24,19.881,19.923,19.605,19.914,638610,0
2011-06-27,19.932,20.274,19.853,19.951,244089,0
2011-06-28,19.995,20.283,19.914,20.255,405726,0
2011-06-29,20.288,20.41,19.995,20.232,190414,0
2011-06-30,20.316,20.528,20.261,20.474,183164,0
2011-07-01,20.455,20.839,20.44,20.811,280571,0
2011-07-05,20.829,20.933,20.745,20.918,210725,0
2011-07-06,20.947,21.101,20.844,21.101,211210,0
2011-07-07,21.21,21.376,21.072,21.32,205714,0
2011-07-08,21.096,21.301,21.041,21.267,135102,0
2011-07-11,21.058,21.215,21.009,21.091,282273,0
2011-07-12,20.976,21.368,20.976,21.21,118938,0
2011-07-13,21.296,21.731,21.286,21.522,232690,0
2011-07-14,21.522,21.626,21.215,21.281,193026,0
2011-07-15,21.344,21.775,21.158,21.404,229582,0
2011-07-18,21.276,21.488,20.995,21.301,394097,0
2011-07-19,21.349,21.684,21.349,21.611,198874,0
2011-07-20,21.563,21.563,21.281,21.4,172023,0
2011-07-21,21.479,21.822,21.334,21.765,245677,0
2011-07-22,21.755,21.87,21.508,21.817,253539,0
2011-07-25,21.587,21.765,21.496,21.545,210186,0
2011-07-26,21.582,21.631,21.063,21.124,200578,0
2011-07-27,20.981,21.004,20.614,20.797,370994,0
2011-07-28,20.573,20.857,20.378,20.467,616827,0
2011-07-29,20.144,20.702,20.139,20.602,202274,0
2011-08-01,20.778,20.815,19.97,20.177,268258,0
2011-08-02,20.084,20.353,19.758,19.762,302390,0
2011-08-03,19.834,19.918,19.445,19.885,213539,0
2011-08-04,19.655,19.885,19.529,19.543,598884,0
2011-08-05,19.739,20.009,18.955,19.683,755813,0
2011-08-08,19.203,20.094,19.059,19.059,984447,0
2011-08-09,19.379,20.113,18.642,20.108,806581,0
2011-08-10,19.608,19.824,18.881,18.946,543870,0
2011-08-11,19.027,19.79,18.708,19.462,482693,0
2011-08-12,19.618,19.819,19.068,19.218,449863,0
2011-08-15,19.467,19.675,19.411,19.598,258147,0
2011-08-16,19.416,19.481,19.031,19.147,448604,0
2011-08-17,19.251,19.379,18.772,18.946,316533,0
2011-08-18,18.395,18.496,17.88,18.128,552509,0
2011-08-19,17.734,18.462,17.734,18.041,288992,0
2011-08-22,18.518,18.552,17.955,18.142,204491,0
2011-08-23,18.176,18.837,17.871,18.674,645366,0
2011-08-24,18.703,18.96,18.4,18.67,639104,0
2011-08-25,18.78,18.969,18.224,18.33,355552,0
2011-08-26,18.234,18.632,17.979,18.481,328726,0
2011-08-29,18.59,19.203,18.581,18.998,608119,0
2011-08-30,18.891,19.027,18.684,18.767,483101,0
2011-08-31,18.846,18.983,18.668,18.841,500142,0
2011-09-01,18.819,19.246,18.656,18.763,520658,0
2011-09-02,18.416,18.654,17.908,17.946,322810,0
2011-09-06,17.443,18.027,17.393,17.96,441410,0
2011-09-07,18.148,18.588,18.133,18.588,336897,0
2011-09-08,18.455,18.544,18.026,18.06,316144,0
2011-09-09,17.899,17.965,17.434,17.744,630574,0
2011-09-12,17.56,17.937,17.537,17.923,429338,0
2011-09-13,17.955,18.294,17.867,18.244,280937,0
2011-09-14,18.348,19.012,18.108,18.744,414026,0
2011-09-15,18.852,18.852,18.453,18.8,273740,0
2011-09-16,18.795,18.964,18.703,18.819,356717,0
2011-09-19,18.532,18.661,18.316,18.486,200974,0
2011-09-20,18.547,18.866,18.284,18.361,341485,0
2011-09-21,18.371,18.41,17.857,17.88,432169,0
2011-09-22,17.388,17.729,17.332,17.482,437638,0
2011-09-23,17.469,17.827,17.427,17.67,220528,0
2011-09-26,17.781,17.88,17.486,17.843,222170,0
2011-09-27,18.108,18.415,18.002,18.171,476547,0
2011-09-28,18.2,18.2,17.323,17.336,374623,0
2011-09-29,17.621,17.706,17.318,17.65,279212,0
2011-09-30,17.426,17.81,17.398,17.426,398149,0
2011-10-03,17.313,17.57,16.707,16.785,569753,0
2011-10-04,16.672,17.657,16.672,17.629,555395,0
2011-10-05,17.633,18.036,17.431,17.87,500591,0
2011-10-06,17.808,17.87,17.534,17.757,459455,0
2011-10-07,17.78,17.78,17.285,17.395,546464,0
2011-10-10,17.675,17.913,17.596,17.898,963924,0
2011-10-11,17.799,17.974,17.685,17.795,317493,0
2011-10-12,17.913,18.07,17.875,17.969,276755,0
2011-10-13,17.918,17.918,17.599,17.808,178433,0
2011-10-14,17.979,18.153,17.837,18.041,215963,0
2011-10-17,17.87,17.955,17.408,17.483,386592,0
2011-10-18,17.567,17.884,17.395,17.747,446520,0
2011-10-19,17.775,18.026,17.709,17.742,242934,0
2011-10-20,17.742,17.795,17.4,17.68,279334,0
2011-10-21,17.804,18.268,17.804,18.259,354955,0
2011-10-24,18.29,18.762,18.23,18.752,298745,0
2011-10-25,18.574,18.697,18.172,18.201,206829,0
2011-10-26,18.412,18.483,18.026,18.397,302883,0
2011-10-27,18.932,19.474,18.668,19.413,522660,0
2011-10-28,19.344,19.583,19.199,19.252,324098,0
2011-10-31,18.902,19,18.331,18.34,500278,0
2011-11-01,17.695,18.235,16.921,17.661,730678,0
2011-11-02,17.808,18.002,17.742,17.955,454596,0
2011-11-03,18.118,18.535,17.652,18.502,486220,0
2011-11-04,18.312,18.421,18.142,18.285,289072,0
2011-11-07,18.235,18.436,17.926,18.421,158308,0
2011-11-08,18.441,18.731,18.196,18.692,161600,0
2011-11-09,18.407,18.421,17.68,17.79,425912,0
2011-11-10,17.959,18.309,17.875,18.157,257678,0
2011-11-11,18.336,18.54,18.295,18.488,195703,0
2011-11-14,18.416,18.416,18.065,18.177,153572,0
2011-11-15,18.172,18.421,17.908,18.345,213147,0
2011-11-16,18.162,18.378,17.923,17.936,224951,0
2011-11-17,17.936,18.026,17.614,17.765,360884,0
2011-11-18,17.837,17.903,17.629,17.77,161230,0
2011-11-21,17.479,17.599,17.361,17.479,220387,0
2011-11-22,17.44,17.604,17.38,17.427,155630,0
2011-11-23,17.218,17.319,16.87,16.946,216806,0
2011-11-25,16.95,16.997,16.784,16.798,114384,0
2011-11-28,17.408,17.408,16.997,17.261,254086,0
2011-11-29,17.309,17.609,17.266,17.329,215756,0
2011-11-30,17.802,18.232,17.802,18.183,643223,0
2011-12-01,18.086,18.245,18.007,18.017,326067,0
2011-12-02,18.268,18.349,17.69,17.813,177227,0
2011-12-05,18.046,18.186,17.857,17.931,336518,0
2011-12-06,17.929,18.01,17.82,17.901,209224,0
2011-12-07,17.84,18,17.46,17.929,173239,0
2011-12-08,17.801,17.801,17.29,17.329,279267,0
2011-12-09,17.408,17.732,17.395,17.638,395076,0
2011-12-12,17.445,17.493,17.251,17.465,198396,0
2011-12-13,17.614,17.661,17.271,17.319,311615,0
2011-12-14,17.157,17.251,17.03,17.087,475844,0
2011-12-15,17.246,17.305,17.11,17.166,429406,0
2011-12-16,17.232,17.261,16.931,17.105,1022088,0
2011-12-19,17.204,17.346,16.964,17.025,335432,0
2011-12-20,17.295,17.427,17.237,17.324,450252,0
2011-12-21,17.227,17.544,17.105,17.512,183067,0
2011-12-22,17.525,17.695,17.525,17.604,157275,0
2011-12-23,17.625,17.721,17.545,17.721,148105,0
2011-12-27,17.553,17.979,17.553,17.941,212161,0
2011-12-28,17.903,17.908,17.752,17.79,357636,0
2011-12-29,17.87,17.959,17.842,17.908,176612,0
2011-12-30,17.859,17.983,17.81,17.906,291696,0
2012-01-03,18.331,18.455,17.974,18.002,345900,0
2012-01-04,17.923,17.979,17.808,17.832,337928,0
2012-01-05,17.68,18.012,17.624,17.852,152923,0
2012-01-06,17.881,17.962,17.672,17.906,190867,0
2012-01-09,18.005,18.049,17.805,17.944,255800,0
2012-01-10,18.137,18.234,18.03,18.19,174041,0
2012-01-11,18.054,18.308,17.982,18.259,247211,0
2012-01-12,18.249,18.402,18.059,18.378,168689,0
2012-01-13,18.122,18.275,17.991,18.151,193585,0
2012-01-17,18.254,18.363,18.147,18.249,245015,0
2012-01-18,18.268,18.565,18.171,18.565,248652,0
2012-01-19,18.584,18.853,18.474,18.81,149199,0
2012-01-20,18.806,18.925,18.768,18.907,155563,0
2012-01-23,18.82,18.962,18.82,18.873,157211,0
2012-01-24,18.801,19.03,18.772,18.948,198302,0
2012-01-25,18.934,19.334,18.929,19.3,156242,0
2012-01-26,19.266,19.339,19.099,19.185,278031,0
2012-01-27,19.081,19.324,19.048,19.241,314675,0
2012-01-30,19.095,19.208,19.005,19.142,160468,0
2012-01-31,19.225,19.248,19.078,19.191,240824,0
2012-02-01,19.271,19.721,19.203,19.669,351957,0
2012-02-02,19.669,19.736,19.592,19.683,262687,0
2012-02-03,19.929,20.117,19.882,20.055,317220,0
2012-02-06,19.844,19.982,19.692,19.773,192960,0
2012-02-07,19.768,19.83,19.546,19.659,193195,0
2012-02-08,19.674,19.849,19.592,19.744,192393,0
2012-02-09,19.758,19.911,19.418,19.464,162065,0
2012-02-10,19.314,19.408,19.198,19.28,108842,0
2012-02-13,19.484,19.565,19.28,19.447,178363,0
2012-02-14,19.334,19.494,19.241,19.494,134072,0
2012-02-15,19.499,19.584,19.367,19.537,264554,0
2012-02-16,19.659,20.241,19.532,20.232,247377,0
2012-02-17,20.298,20.364,20.138,20.229,160506,0
2012-02-21,20.191,20.384,20.031,20.121,154177,0
2012-02-22,20.083,20.232,20.059,20.166,186802,0
2012-02-23,20.163,20.325,20.153,20.289,253968,0
2012-02-24,20.293,20.34,20.107,20.138,164113,0
2012-02-27,19.943,20.158,19.655,20.046,190982,0
2012-02-28,20.05,20.117,19.781,19.911,174971,0
2012-02-29,19.911,20.06,19.711,19.72,280359,0
2012-03-01,19.763,20.102,19.721,19.83,302784,0
2012-03-02,19.748,19.753,19.191,19.307,432045,0
2012-03-05,19.241,19.791,19.176,19.28,322106,0
2012-03-06,19.096,19.215,18.81,18.926,603832,0
2012-03-07,19.053,19.067,18.848,19.057,129537,0
2012-03-08,19.158,19.283,18.949,19.225,143256,0
2012-03-09,19.185,19.786,19.185,19.494,341155,0
2012-03-12,19.474,19.592,19.261,19.314,119941,0
2012-03-13,19.484,19.835,19.386,19.83,293564,0
2012-03-14,19.758,19.857,19.518,19.57,170299,0
2012-03-15,19.565,19.758,19.442,19.697,141536,0
2012-03-16,19.678,19.844,19.622,19.669,283076,0
2012-03-19,19.646,19.901,19.556,19.849,207828,0
2012-03-20,19.701,19.84,19.659,19.739,142161,0
2012-03-21,19.811,19.811,19.523,19.655,160622,0
2012-03-22,19.455,19.575,19.362,19.57,281118,0
2012-03-23,19.513,19.736,19.479,19.726,187508,0
2012-03-26,19.953,20.279,19.887,20.279,243964,0
2012-03-27,20.321,20.379,20.219,20.232,149442,0
2012-03-28,20.201,20.33,20.102,20.232,158565,0
2012-03-29,20.059,20.316,20.031,20.279,197910,0
2012-03-30,20.386,20.386,20.143,20.163,167550,0
2012-04-02,20.112,20.359,20.002,20.35,203827,0
2012-04-03,20.367,20.416,20.118,20.226,159636,0
2012-04-04,20.007,20.032,19.65,19.706,337582,0
2012-04-05,19.587,19.635,19.388,19.487,109198,0
2012-04-09,19.261,19.319,19.118,19.128,233018,0
2012-04-10,19.092,19.21,18.749,18.858,293253,0
2012-04-11,19.049,19.049,18.806,18.997,252557,0
2012-04-12,18.972,19.283,18.972,19.195,144763,0
2012-04-13,19.1,19.168,18.767,18.796,186229,0
2012-04-16,18.912,19.083,18.717,19.016,166681,0
2012-04-17,20.002,21.692,20.002,21.455,1240106,0
2012-04-18,21.191,21.191,20.654,20.664,340956,0
2012-04-19,20.626,20.659,20.342,20.386,545673,0
2012-04-20,20.612,20.612,20.357,20.421,789967,0
2012-04-23,20.202,20.406,19.963,20.022,343432,0
2012-04-24,20.002,20.295,19.948,20.122,326508,0
2012-04-25,20.377,20.607,20.342,20.44,275601,0
2012-04-26,20.583,20.735,20.216,20.735,293481,0
2012-04-27,20.75,21.25,20.668,21.134,237127,0
2012-04-30,21.154,21.449,21.154,21.387,238289,0
2012-05-01,21.379,21.653,21.187,21.303,476025,0
2012-05-02,21.104,21.342,20.959,21.337,280230,0
2012-05-03,21.216,21.269,21.021,21.076,253669,0
2012-05-04,20.94,21.017,20.464,20.473,258714,0
2012-05-07,20.386,20.82,20.323,20.797,236758,0
2012-05-08,20.602,21.091,20.492,21.062,406814,0
2012-05-09,20.815,21.095,20.745,21.012,363265,0
2012-05-10,21.168,21.26,21.007,21.081,278281,0
2012-05-11,20.871,21.153,20.871,21.017,368260,0
2012-05-14,20.778,21.168,20.778,21.086,367142,0
2012-05-15,21.052,21.561,21.052,21.518,437302,0
2012-05-16,21.609,21.716,21.441,21.614,538571,0
2012-05-17,21.628,21.812,21.546,21.721,649626,0
2012-05-18,21.687,21.716,20.935,21.318,1014640,0
2012-05-21,21.399,22.001,21.389,21.903,510819,0
2012-05-22,21.886,22.072,21.561,21.745,470320,0
2012-05-23,21.532,21.95,21.532,21.922,501083,0
2012-05-24,21.968,22.518,21.937,22.374,677360,0
2012-05-25,22.321,22.402,22.187,22.388,490531,0
2012-05-29,22.621,23.046,22.621,22.882,434346,0
2012-05-30,22.686,22.964,22.617,22.787,657342,0
2012-05-31,22.852,22.899,22.66,22.761,631443,0
2012-06-01,22.286,22.757,22.263,22.57,484377,0
2012-06-04,22.617,22.662,22.326,22.598,472200,0
2012-06-05,22.496,22.992,22.491,22.886,296021,0
2012-06-06,22.974,23.088,22.849,23.06,274199,0
2012-06-07,23.288,23.331,23.055,23.065,326594,0
2012-06-08,22.993,23.042,22.849,22.9,378820,0
2012-06-11,23.131,23.131,22.714,22.714,309512,0
2012-06-12,22.853,23.088,22.744,23.042,465121,0
2012-06-13,23.046,23.755,23.042,23.526,476641,0
2012-06-14,23.578,23.693,23.264,23.464,240512,0
2012-06-15,23.459,23.597,23.416,23.517,482264,0
2012-06-18,23.406,23.649,23.327,23.469,392462,0
2012-06-19,23.593,23.916,23.464,23.746,697134,0
2012-06-20,23.787,23.81,23.649,23.668,270493,0
2012-06-21,23.759,23.801,23.234,23.353,529727,0
2012-06-22,23.411,23.411,23.191,23.317,715126,0
2012-06-25,23.027,23.317,22.964,23.122,335380,0
2012-06-26,23.17,23.249,23.022,23.092,316808,0
2012-06-27,23.037,23.464,22.959,23.444,182261,0
2012-06-28,23.373,23.531,23.112,23.517,170939,0
2012-06-29,23.901,24.045,23.703,24.045,580044,0
2012-07-02,24.068,24.3,23.941,24.273,315544,0
2012-07-03,23.997,24.304,23.997,24.275,211104,0
2012-07-05,24.279,24.309,23.997,24.026,237593,0
2012-07-06,23.831,23.948,23.699,23.904,180146,0
2012-07-09,23.756,24.081,23.756,24.016,268420,0
2012-07-10,24.144,24.267,24.129,24.154,411014,0
2012-07-11,24.167,24.425,24.167,24.343,343394,0
2012-07-12,24.262,24.299,23.938,23.997,413821,0
2012-07-13,24.144,24.678,24.048,24.593,395978,0
2012-07-16,24.507,24.536,24.258,24.343,190629,0
2012-07-17,24.463,24.517,24.095,24.449,192445,0
2012-07-18,24.378,24.759,24.309,24.493,209471,0
2012-07-19,24.493,24.545,24.186,24.262,115864,0
2012-07-20,24.057,24.095,23.846,23.978,313487,0
2012-07-23,23.64,24.011,23.584,23.884,322191,0
2012-07-24,23.919,24.071,23.889,24.035,327454,0
2012-07-25,24.196,24.328,24.04,24.233,224245,0
2012-07-26,24.507,24.593,23.879,23.938,412771,0
2012-07-27,23.973,24.348,23.794,24.233,253344,0
2012-07-30,24.139,24.294,23.963,24.095,197200,0
2012-07-31,23.973,24.114,23.784,23.789,241199,0
2012-08-01,23.899,23.899,23.191,23.191,321000,0
2012-08-02,23.15,23.416,22.833,22.987,411714,0
2012-08-03,23.368,24.114,23.368,23.794,333601,0
2012-08-06,23.766,23.846,23.56,23.685,197105,0
2012-08-07,23.826,23.836,23.483,23.493,407427,0
2012-08-08,23.353,23.426,23.234,23.264,383048,0
2012-08-09,23.13,23.239,22.939,22.997,303249,0
2012-08-10,22.968,23.051,22.727,22.934,277021,0
2012-08-13,22.857,22.973,22.544,22.847,328021,0
2012-08-14,22.963,23.041,22.467,22.568,526582,0
2012-08-15,22.477,22.799,22.399,22.79,577090,0
2012-08-16,22.819,22.886,22.54,22.852,382324,0
2012-08-17,22.866,23.397,22.866,23.337,352255,0
2012-08-20,23.254,23.254,22.919,23.016,227407,0
2012-08-21,23.082,23.302,22.89,22.953,147011,0
2012-08-22,22.899,22.978,22.766,22.919,123412,0
2012-08-23,22.881,22.881,22.605,22.766,116842,0
2012-08-24,22.657,22.881,22.638,22.804,180235,0
2012-08-27,22.799,22.89,22.544,22.647,115419,0
2012-08-28,22.638,22.876,22.52,22.833,180733,0
2012-08-29,22.861,22.987,22.756,22.89,156343,0
2012-08-30,22.761,22.761,22.501,22.657,99144,0
2012-08-31,22.838,22.838,22.442,22.628,149550,0
2012-09-04,22.675,23.021,22.477,22.929,278664,0
2012-09-05,22.904,22.948,22.79,22.857,138377,0
2012-09-06,22.944,22.963,22.861,22.909,396511,0
2012-09-07,23.026,23.06,22.852,22.939,168577,0
2012-09-10,22.909,23.016,22.824,22.914,202977,0
2012-09-11,22.987,22.997,22.861,22.939,250041,0
2012-09-12,22.973,23.087,22.857,22.944,473364,0
2012-09-13,22.924,23.493,22.899,23.431,356463,0
2012-09-14,23.522,23.821,23.302,23.612,253306,0
2012-09-17,23.503,23.812,23.503,23.803,233944,0
2012-09-18,23.77,23.968,23.694,23.958,177542,0
2012-09-19,23.953,24.114,23.879,24.053,181415,0
2012-09-20,23.987,24.201,23.899,24.158,155508,0
2012-09-21,24.41,24.66,24.39,24.563,377563,0
2012-09-24,24.498,24.96,24.395,24.912,426187,0
2012-09-25,24.85,25.31,24.797,24.889,420379,0
2012-09-26,24.956,25.146,24.831,25.007,632902,0
2012-09-27,25.045,25.558,24.96,25.548,425940,0
2012-09-28,25.4,25.505,25.151,25.363,254581,0
2012-10-01,25.415,26.094,25.375,25.854,672960,0
2012-10-02,25.97,26.045,25.772,25.879,312841,0
2012-10-03,25.879,25.888,25.748,25.802,403640,0
2012-10-04,25.883,25.908,25.633,25.817,276018,0
2012-10-05,25.893,26.118,25.623,25.676,188936,0
2012-10-08,25.603,25.738,25.491,25.706,209806,0
2012-10-09,25.648,25.706,25.283,25.348,374241,0
2012-10-10,25.404,25.486,25.257,25.357,232466,0
2012-10-11,25.524,25.576,25.267,25.309,314032,0
2012-10-12,25.363,25.363,25.045,25.156,248294,0
2012-10-15,25.156,25.477,24.993,25.405,282396,0
2012-10-16,25.543,25.812,25.385,25.812,273409,0
2012-10-17,25.807,25.922,25.52,25.738,364371,0
2012-10-18,25.666,25.715,25.39,25.638,169883,0
2012-10-19,25.638,25.772,25.41,25.652,319209,0
2012-10-22,25.748,25.768,25.447,25.763,201348,0
2012-10-23,25.628,25.846,25.433,25.716,207229,0
2012-10-24,25.884,25.909,25.414,25.466,260023,0
2012-10-25,25.666,25.793,25.379,25.613,132305,0
2012-10-26,25.681,25.716,25.319,25.613,98907,0
2012-10-31,25.648,25.928,25.374,25.837,213509,0
2012-11-01,25.937,26.018,25.347,25.657,253171,0
2012-11-02,25.951,25.951,25.252,25.257,240670,0
2012-11-05,25.338,26.11,25.252,25.832,317650,0
2012-11-06,25.874,26.175,25.837,25.956,284038,0
2012-11-07,25.721,26.31,25.091,25.491,273572,0
2012-11-08,25.384,25.966,25.369,25.743,292046,0
2012-11-09,25.618,26.28,25.618,25.648,285215,0
2012-11-12,25.404,25.783,25.366,25.696,164553,0
2012-11-13,25.662,25.971,25.352,25.384,238406,0
2012-11-14,25.399,25.399,24.704,24.738,220805,0
2012-11-15,24.7,24.794,24.219,24.653,219596,0
2012-11-16,24.559,24.741,24.304,24.483,388874,0
2012-11-19,24.704,24.775,24.479,24.775,319298,0
2012-11-20,24.665,25.199,24.546,25.199,231326,0
2012-11-21,25.101,25.389,25.024,25.379,185307,0
2012-11-23,25.414,25.758,25.414,25.743,103919,0
2012-11-26,25.721,26.165,25.716,26.152,257455,0
2012-11-27,26.105,26.213,25.846,25.846,192325,0
2012-11-28,25.716,25.966,25.548,25.841,195514,0
2012-11-29,26.041,26.374,25.923,26.031,282226,0
2012-11-30,26.115,26.185,25.676,25.913,394000,0
2012-12-03,26.081,26.081,25.519,25.676,220156,0
2012-12-04,25.608,26.105,25.548,26.081,203411,0
2012-12-05,26.133,26.468,25.99,26.374,382766,0
2012-12-06,26.344,26.488,26.189,26.218,233058,0
2012-12-07,26.374,26.393,26.18,26.236,153335,0
2012-12-10,26.241,26.416,26.1,26.359,172816,0
2012-12-11,26.459,26.815,26.407,26.728,184926,0
2012-12-12,26.854,26.868,26.436,26.57,200731,0
2012-12-13,26.584,26.635,26.28,26.334,150193,0
2012-12-14,26.232,26.58,25.966,26.314,373564,0
2012-12-17,26.441,26.575,26.359,26.446,304890,0
2012-12-18,26.379,26.446,26.218,26.28,288317,0
2012-12-19,26.223,26.31,25.971,26.022,250190,0
2012-12-20,26.022,26.416,25.832,26.314,362046,0
2012-12-21,26.246,26.29,25.884,26.026,572768,0
2012-12-24,25.942,26.036,25.768,25.956,178792,0
2012-12-26,26.005,26.105,25.701,25.768,154952,0
2012-12-27,25.721,26.066,25.662,26.036,254046,0
2012-12-28,25.918,26.236,25.851,25.951,127266,0
2012-12-31,25.985,26.364,25.671,26.256,226945,0
2013-01-02,26.693,26.815,26.246,26.488,445742,0
2013-01-03,26.503,26.674,26.329,26.584,301613,0
2013-01-04,26.728,27.009,26.589,26.674,218766,0
2013-01-07,26.518,26.815,26.31,26.513,364297,0
2013-01-08,26.53,26.622,26.246,26.446,294763,0
2013-01-09,26.411,26.669,26.369,26.526,556379,0
2013-01-10,26.607,26.607,26.354,26.456,326764,0
2013-01-11,26.518,26.518,26.31,26.426,427955,0
2013-01-14,26.344,26.456,26.232,26.402,451255,0
2013-01-15,26.3,26.379,26.261,26.369,345282,0
2013-01-16,26.275,26.374,26.223,26.28,994674,0
2013-01-17,26.379,26.565,26.275,26.324,893209,0
2013-01-18,26.354,26.608,26.28,26.585,792180,0
2013-01-22,26.513,26.946,26.474,26.946,1018941,0
2013-01-23,26.941,26.941,26.792,26.936,526745,0
2013-01-24,26.951,28.086,26.88,28.072,1035016,0
2013-01-25,28.168,28.404,28.017,28.302,352990,0
2013-01-28,28.307,28.667,28.251,28.564,383407,0
2013-01-29,28.624,28.842,28.514,28.783,418552,0
2013-01-30,28.763,28.886,28.505,28.579,360385,0
2013-01-31,28.647,28.743,28.443,28.496,623157,0
2013-02-01,28.534,28.867,28.429,28.778,208253,0
2013-02-04,28.574,28.842,28.297,28.569,229446,0
2013-02-05,28.629,28.837,28.509,28.725,173325,0
2013-02-06,28.647,28.847,28.609,28.832,179291,0
2013-02-07,28.763,28.877,28.677,28.788,236443,0
2013-02-08,28.802,28.807,28.672,28.743,241018,0
2013-02-11,28.706,28.847,28.642,28.696,254725,0
2013-02-12,28.743,28.877,28.677,28.832,145676,0
2013-02-13,28.802,28.877,28.629,28.687,183052,0
2013-02-14,28.682,28.939,28.682,28.729,120199,0
2013-02-15,28.847,28.847,28.419,28.458,231138,0
2013-02-19,28.468,28.614,28.293,28.448,378604,0
2013-02-20,28.448,28.847,28.118,28.288,423457,0
2013-02-21,28.487,29.02,27.705,28.904,428871,0
2013-02-22,29.127,29.351,29.089,29.21,626004,0
2013-02-25,29.215,29.321,28.909,28.924,352566,0
2013-02-26,29.01,29.234,28.886,28.979,280836,0
2013-02-27,28.974,29.286,28.9,29.127,309750,0
2013-02-28,29.176,29.282,28.984,29.08,362275,0
2013-03-01,28.924,29.311,28.847,29.286,535990,0
2013-03-04,29.185,29.326,29.055,29.286,236625,0
2013-03-05,29.356,29.496,29.132,29.192,253936,0
2013-03-06,29.267,29.423,29.22,29.38,302802,0
2013-03-07,29.473,29.473,28.924,29.244,333819,0
2013-03-08,29.463,29.751,29.306,29.732,430654,0
2013-03-11,29.585,29.846,29.585,29.742,128573,0
2013-03-12,29.614,29.894,29.614,29.889,140778,0
2013-03-13,29.861,30.05,29.789,29.995,120103,0
2013-03-14,30.005,30.425,29.953,30.401,220466,0
2013-03-15,30.464,30.601,30.295,30.554,394121,0
2013-03-18,30.339,30.401,30.161,30.259,130669,0
2013-03-19,30.324,30.559,30.18,30.387,127945,0
2013-03-20,30.506,30.836,30.506,30.684,165788,0
2013-03-21,30.578,30.906,30.549,30.675,173311,0
2013-03-22,30.665,31.046,30.578,30.941,238550,0
2013-03-25,30.936,31.133,30.578,30.744,201822,0
2013-03-26,30.749,30.984,30.704,30.984,156357,0
2013-03-27,30.857,30.979,30.581,30.979,101325,0
2013-03-28,31.065,31.507,30.891,31.252,326908,0
2013-04-01,31.276,31.35,30.194,30.479,300346,0
2013-04-02,30.516,30.768,30.401,30.479,163020,0
2013-04-03,30.544,30.544,29.851,29.958,208807,0
2013-04-04,29.991,30.273,29.894,30.264,225401,0
2013-04-05,29.836,30.064,29.836,29.973,207441,0
2013-04-08,30.03,30.084,29.889,30.03,137880,0
2013-04-09,30.112,30.254,29.914,29.963,169752,0
2013-04-10,30.035,30.704,29.889,30.635,203581,0
2013-04-11,30.586,30.729,30.382,30.525,196822,0
2013-04-12,30.469,30.709,30.378,30.549,155218,0
2013-04-15,30.506,30.573,29.782,29.877,288641,0
2013-04-16,30.116,30.675,29.966,30.65,313017,0
2013-04-17,30.605,30.605,30.193,30.372,320291,0
2013-04-18,30.445,30.516,30.267,30.44,286335,0
2013-04-19,30.449,30.952,30.358,30.798,333000,0
2013-04-22,30.902,30.902,30.343,30.645,184268,0
2013-04-23,30.854,30.981,30.449,30.917,224730,0
2013-04-24,30.912,30.971,30.573,30.63,123174,0
2013-04-25,30.735,31.018,30.645,30.705,259516,0
2013-04-26,30.715,30.803,30.328,30.425,243803,0
2013-04-29,30.52,30.887,30.473,30.685,164449,0
2013-04-30,30.68,30.868,30.587,30.827,164085,0
2013-05-01,30.685,30.858,30.544,30.635,538091,0
2013-05-02,31.476,31.515,30.868,30.887,203523,0
2013-05-03,31.239,31.249,30.966,30.999,164803,0
2013-05-06,30.7,30.845,30.435,30.65,211955,0
2013-05-07,30.72,31.332,30.62,31.332,127889,0
2013-05-08,31.375,31.434,30.952,31.424,200562,0
2013-05-09,31.485,31.604,31.313,31.495,191041,0
2013-05-10,31.471,31.795,31.236,31.622,254952,0
2013-05-13,31.579,31.885,31.525,31.815,99724,0
2013-05-14,31.761,32.176,31.761,32.118,173668,0
2013-05-15,32.003,32.392,31.855,32.377,148149,0
2013-05-16,32.377,32.791,32.279,32.673,175886,0
2013-05-17,32.682,33.07,32.547,33.027,291989,0
2013-05-20,32.878,33.262,32.776,33.182,299818,0
2013-05-21,33.167,33.243,32.95,33.022,225635,0
2013-05-22,32.945,33.056,32.214,32.505,258882,0
2013-05-23,32.505,32.653,32.274,32.633,197815,0
2013-05-24,32.534,32.618,32.377,32.524,145674,0
2013-05-28,32.833,33.102,32.547,32.813,216945,0
2013-05-29,32.628,32.697,32.328,32.505,120087,0
2013-05-30,32.52,33.042,32.459,33.042,169645,0
2013-05-31,32.86,33.45,32.744,33.091,349528,0
2013-06-03,33.132,33.461,32.791,33.38,436733,0
2013-06-04,33.34,33.543,32.8,33.204,230126,0
2013-06-05,33.204,33.307,32.601,32.687,143698,0
2013-06-06,32.601,32.677,32.224,32.343,173112,0
2013-06-07,31.694,32.552,30.73,32.328,263800,0
2013-06-10,32.454,32.454,31.993,32.123,179882,0
2013-06-11,31.969,32.219,31.646,32.074,144592,0
2013-06-12,32.138,32.449,31.79,32.026,454526,0
2013-06-13,32.026,32.682,31.81,32.52,211827,0
2013-06-14,32.459,32.529,32.338,32.468,170358,0
2013-06-17,32.618,32.791,32.444,32.658,368956,0
2013-06-18,32.786,33.079,32.556,32.907,224422,0
2013-06-19,32.858,32.94,32.576,32.576,162986,0
2013-06-20,32.2,32.338,32.039,32.171,186109,0
2013-06-21,32.079,32.761,31.936,32.761,747577,0
2013-06-24,32.576,33.046,32.407,32.95,371774,0
2013-06-25,33.07,33.416,32.858,33.416,485614,0
2013-06-26,33.465,33.703,33.277,33.572,319835,0
2013-06-27,33.736,34.126,33.736,33.919,445214,0
2013-06-28,33.761,34.218,33.761,33.914,1017437,0
2013-07-01,34.155,34.531,34.025,34.517,250675,0
2013-07-02,34.517,34.61,34.126,34.407,717438,0
2013-07-03,34.277,34.493,34.198,34.359,124093,0
2013-07-05,34.726,35.102,34.417,35.102,180615,0
2013-07-08,35.117,35.231,34.928,35.045,178843,0
2013-07-09,35.102,35.175,34.77,34.831,365251,0
2013-07-10,34.876,34.876,34.571,34.817,437161,0
2013-07-11,35.184,35.184,34.765,34.981,437869,0
2013-07-12,34.957,35.246,34.676,35.156,410211,0
2013-07-15,35.151,35.28,34.711,34.966,528012,0
2013-07-16,35.035,35.175,34.822,34.981,276570,0
2013-07-17,35.005,35.241,34.91,35.001,125127,0
2013-07-18,35.005,35.527,35.005,35.499,211158,0
2013-07-19,35.47,35.954,35.47,35.667,184551,0
2013-07-22,35.687,36.009,35.554,35.96,158142,0
2013-07-23,35.933,36.059,35.854,35.928,115981,0
2013-07-24,35.928,35.928,35.27,35.342,202389,0
2013-07-25,35.235,35.827,35.235,35.731,191662,0
2013-07-26,35.509,35.554,35.053,35.23,163457,0
2013-07-29,35.183,35.265,34.786,34.874,297991,0
2013-07-30,34.894,35.26,34.791,35.196,233218,0
2013-07-31,35.289,35.888,35.087,35.697,279018,0
2013-08-01,36.684,37.234,36.575,36.752,383058,0
2013-08-02,35.116,36.973,35.116,36.926,378537,0
2013-08-05,37.007,37.984,36.982,37.984,436219,0
2013-08-06,37.916,38.305,37.83,37.945,324425,0
2013-08-07,37.801,38.193,37.801,37.903,183592,0
2013-08-08,36.171,37.969,36.171,37.935,362873,0
2013-08-09,37.845,38.145,37.845,37.916,214283,0
2013-08-12,37.87,38.305,37.772,37.989,225287,0
2013-08-13,37.889,38.354,37.815,38.27,131615,0
2013-08-14,38.394,38.419,37.95,38.11,186630,0
2013-08-15,37.742,37.786,36.901,36.959,167631,0
2013-08-16,36.771,36.949,36.388,36.766,166306,0
2013-08-19,36.781,37.055,36.64,36.766,151773,0
2013-08-20,36.771,37.182,36.719,37.04,226036,0
2013-08-21,36.809,37.355,36.747,36.911,137548,0
2013-08-22,36.891,37.335,36.704,37.211,125733,0
2013-08-23,37.211,37.448,37.09,37.345,126015,0
2013-08-26,37.448,38.009,37.249,37.312,142024,0
2013-08-27,37.017,37.307,36.804,37.095,337682,0
2013-08-28,37.045,37.177,36.944,36.978,286762,0
2013-08-29,36.997,37.157,36.546,36.689,277613,0
2013-08-30,36.63,36.689,35.692,35.789,190344,0
2013-09-03,36.161,36.595,35.898,36.112,232665,0
2013-09-04,36.173,36.232,35.879,36.173,365624,0
2013-09-05,36.222,36.568,36.163,36.471,208628,0
2013-09-06,36.665,36.733,35.589,36.546,285906,0
2013-09-09,36.766,37.708,36.709,37.68,198907,0
2013-09-10,37.93,38.23,37.718,38.222,199667,0
2013-09-11,38.15,38.853,38.15,38.814,344949,0
2013-09-12,38.814,38.814,38.064,38.198,340487,0
2013-09-13,38.409,38.464,37.979,38.23,219806,0
2013-09-16,38.685,38.819,38.13,38.222,135807,0
2013-09-17,38.174,38.843,38.009,38.814,169122,0
2013-09-18,38.853,39.394,38.55,39.276,186724,0
2013-09-19,39.266,39.752,39.208,39.733,199902,0
2013-09-20,39.935,40.206,39.246,39.276,593447,0
2013-09-23,39.306,39.404,38.784,39.139,293249,0
2013-09-24,39.139,39.615,38.958,39.276,247326,0
2013-09-25,39.237,39.472,38.938,38.948,190742,0
2013-09-26,39.131,39.296,38.794,39.296,201010,0
2013-09-27,39.148,39.713,39.091,39.615,193521,0
2013-09-30,39.432,39.839,39.036,39.829,310150,0
2013-10-01,39.945,40.108,39.557,40.108,222943,0
2013-10-02,39.945,40.157,39.548,39.693,211599,0
2013-10-03,39.673,39.752,38.978,39.179,206532,0
2013-10-04,39.064,39.383,38.996,38.996,147856,0
2013-10-07,38.824,39.084,38.349,38.599,314553,0
2013-10-08,38.978,40.506,38.714,40.265,605829,0
2013-10-09,40.274,41.452,40.274,41.215,520481,0
2013-10-10,41.747,41.786,40.826,41.776,370977,0
2013-10-11,41.55,42.48,41.406,42.431,295307,0
2013-10-14,42.37,43.359,42.276,43.359,358318,0
2013-10-15,43.158,43.321,42.526,42.682,261244,0
2013-10-16,42.804,43.834,42.496,43.757,236970,0
2013-10-17,43.689,44.368,43.377,44.01,314273,0
2013-10-18,44.251,44.582,43.982,44.232,275605,0
2013-10-21,44.242,44.738,44.184,44.524,220693,0
2013-10-22,44.524,44.901,44.202,44.387,164016,0
2013-10-23,44.32,44.951,44.202,44.698,272767,0
2013-10-24,44.698,45.094,44.554,44.891,155956,0
2013-10-25,45.086,45.086,44.31,44.728,140142,0
2013-10-28,44.622,45.504,44.563,45.504,287440,0
2013-10-29,45.465,45.658,44.805,45.416,276466,0
2013-10-30,45.474,45.668,45.027,45.319,271691,0
2013-10-31,45.814,47.345,45.569,46.901,662976,0
2013-11-01,46.754,46.793,45.173,45.589,478272,0
2013-11-04,45.707,46.201,45.223,45.599,425158,0
2013-11-05,45.396,45.648,45.233,45.349,223972,0
2013-11-06,45.589,45.834,45.037,45.173,154875,0
2013-11-07,45.193,45.339,44.455,44.524,269603,0
2013-11-08,44.464,45.688,44.368,45.3,285642,0
2013-11-11,45.31,45.717,45.193,45.349,180196,0
2013-11-12,45.104,45.559,44.872,45.446,196152,0
2013-11-13,45.104,45.668,45.104,45.559,124086,0
2013-11-14,45.534,46.201,45.3,45.804,151095,0
2013-11-15,45.736,46.349,45.648,46.261,159784,0
2013-11-18,46.483,46.579,45.824,45.912,120478,0
2013-11-19,45.794,46.522,45.648,45.736,223070,0
2013-11-20,45.93,46.221,45.494,45.902,99119,0
2013-11-21,46.133,47.754,45.814,47.337,220884,0
2013-11-22,47.481,47.521,46.629,46.822,238912,0
2013-11-25,46.822,47.649,46.532,47.006,131477,0
2013-11-26,47.006,47.511,46.813,47.501,299176,0
2013-11-27,47.511,48.646,47.423,48.578,196756,0
2013-11-29,48.838,49.083,48.373,48.423,108490,0
2013-12-02,48.288,48.568,47.649,47.718,159858,0
2013-12-03,47.718,48.354,47.431,47.945,237545,0
2013-12-04,47.698,48.221,46.968,47.192,256320,0
2013-12-05,47.183,47.679,47.074,47.414,166012,0
2013-12-06,47.649,48.231,47.288,48.005,244534,0
2013-12-09,48.181,48.393,47.859,48.288,241300,0
2013-12-10,48.104,48.48,47.423,47.441,214640,0
2013-12-11,47.589,47.878,45.854,45.94,288568,0
2013-12-12,45.94,46.502,45.863,46.065,231929,0
2013-12-13,46.28,46.697,46.075,46.241,185734,0
2013-12-16,46.339,47.431,46.075,47.395,203551,0
2013-12-17,47.327,47.327,46.124,46.27,160117,0
2013-12-18,46.434,47.461,45.979,47.395,240296,0
2013-12-19,47.114,47.231,46.395,46.405,220126,0
2013-12-20,46.57,48.26,46.57,47.916,922609,0
2013-12-23,47.925,48.327,47.491,48.231,274090,0
2013-12-24,48.201,48.489,47.629,47.754,144411,0
2013-12-26,47.803,48.344,47.365,47.995,135563,0
2013-12-27,48.201,48.489,47.183,47.491,155591,0
2013-12-30,47.441,47.669,47.104,47.441,192693,0
2013-12-31,47.539,48.035,47.153,47.589,278500,0
2014-01-02,47.589,47.599,46.754,47.221,216667,0
2014-01-03,47.211,47.995,47.211,47.649,230790,0
2014-01-06,47.842,47.842,47.074,47.385,286361,0
2014-01-07,47.461,48.104,47.211,47.745,387386,0
2014-01-08,47.745,48.472,47.471,48.433,619426,0
2014-01-09,48.598,49.14,47.183,48.085,535532,0
2014-01-10,48.025,48.383,47.589,48.201,613937,0
2014-01-13,48.27,48.927,47.539,47.793,487316,0
2014-01-14,48.085,48.811,48.045,48.734,477991,0
2014-01-15,48.811,49.353,48.27,48.957,454196,0
2014-01-16,48.791,49.568,48.696,49.481,333030,0
2014-01-17,49.343,49.685,48.596,48.82,1847182,0
2014-01-21,49.025,49.025,48.101,48.752,519259,0
2014-01-22,48.732,48.752,48.139,48.411,354062,0
2014-01-23,48.082,48.286,47.545,48.238,400651,0
2014-01-24,47.78,48.032,46.758,46.856,259650,0
2014-01-27,46.896,47.001,45.856,46.002,438316,0
2014-01-28,46.078,46.856,45.748,46.847,382665,0
2014-01-29,46.419,46.788,45.866,46.088,338012,0
2014-01-30,46.546,47.119,46.224,46.818,286193,0
2014-01-31,46.127,46.573,45.758,46.117,324956,0
2014-02-03,46.059,46.117,44.718,45.018,452741,0
2014-02-04,45.164,45.496,44.573,44.622,271965,0
2014-02-05,44.474,44.767,43.892,44.554,343977,0
2014-02-06,44.728,45.087,44.426,44.952,240075,0
2014-02-07,45.077,45.758,45.028,45.728,288463,0
2014-02-10,45.68,46.478,45.418,46.155,282144,0
2014-02-11,46.078,46.711,45.923,46.506,160575,0
2014-02-12,46.496,46.982,46.117,46.274,185744,0
2014-02-13,45.982,47.246,45.817,47.129,182235,0
2014-02-14,47.129,47.351,46.681,46.758,141541,0
2014-02-18,46.847,47.565,46.847,47.323,238472,0
2014-02-19,47.129,47.477,46.284,46.399,213770,0
2014-02-20,46.333,47.197,43.533,47.059,565590,0
2014-02-21,47.079,47.187,46.369,46.768,332939,0
2014-02-24,46.652,46.652,45.856,46.012,294708,0
2014-02-25,46.021,46.107,45.009,45.115,183544,0
2014-02-26,45.194,45.466,44.718,44.902,286167,0
2014-02-27,44.767,44.892,44.27,44.514,220067,0
2014-02-28,44.649,45.048,44.037,44.3,274625,0
2014-03-03,44.057,44.26,43.678,43.833,257034,0
2014-03-04,44.221,45.6,43.999,45.311,530527,0
2014-03-05,45.224,45.526,44.873,45.311,280327,0
2014-03-06,45.351,45.61,45.174,45.496,223552,0
2014-03-07,45.905,46.021,45.038,45.214,221853,0
2014-03-10,45.125,45.283,44.864,45,186117,0
2014-03-11,45.057,45.194,44.211,44.27,210232,0
2014-03-12,44.097,44.639,43.853,44.622,137907,0
2014-03-13,44.806,45,44.087,44.211,186247,0
2014-03-14,43.961,44.514,43.269,43.493,354083,0
2014-03-17,43.641,43.981,43.621,43.931,238705,0
2014-03-18,44.057,44.27,43.892,44.241,225391,0
2014-03-19,44.116,44.32,43.592,43.951,191952,0
2014-03-20,43.872,44.126,43.649,43.853,228040,0
2014-03-21,43.902,44.211,42.999,43.22,656477,0
2014-03-24,43.309,43.375,42.033,42.271,360804,0
2014-03-25,42.462,43.076,42.462,42.561,272966,0
2014-03-26,42.811,42.84,41.637,41.657,232220,0
2014-03-27,41.707,41.898,41.063,41.288,286442,0
2014-03-28,41.288,41.518,40.248,40.509,438298,0
2014-03-31,40.888,43.115,40.654,42.811,366023,0
2014-04-01,42.889,43.573,42.639,43.573,379408,0
2014-04-02,43.543,44.077,43.211,43.951,259944,0
2014-04-03,44.057,44.211,43.543,43.745,229921,0
2014-04-04,43.951,44.116,42.929,43.249,513478,0
2014-04-07,43.155,43.414,42.62,42.678,433787,0
2014-04-08,42.753,43.105,41.958,42.939,348858,0
2014-04-09,43.193,44.445,43.105,44.183,384073,0
2014-04-10,44.116,44.406,42.492,42.678,302144,0
2014-04-11,42.202,42.753,41.249,41.617,335355,0
2014-04-14,42.063,42.212,41.468,41.842,293586,0
2014-04-15,42.023,42.162,40.831,41.824,503923,0
2014-04-16,42.222,42.433,41.508,41.824,334303,0
2014-04-17,41.657,42.62,41.548,42.531,573798,0
2014-04-21,42.482,42.831,42.161,42.385,197340,0
2014-04-22,42.541,42.727,42.111,42.433,271850,0
2014-04-23,42.24,42.423,41.576,41.695,251190,0
2014-04-24,42.022,42.022,41.109,41.437,206404,0
2014-04-25,41.266,41.324,40.875,40.961,248648,0
2014-04-28,41.236,41.995,40.837,41.803,230895,0
2014-04-29,42.081,42.356,41.615,41.822,266588,0
2014-04-30,41.793,42.346,41.314,42.26,274241,0
2014-05-01,42.005,42.005,40.35,41.675,420784,0
2014-05-02,41.803,42.571,41.685,42.452,265046,0
2014-05-05,42.161,42.452,41.734,42.376,195210,0
2014-05-06,42.221,42.571,41.937,41.985,273765,0
2014-05-07,41.975,42.131,41.266,42.062,252488,0
2014-05-08,42.081,42.831,41.285,41.353,445171,0
2014-05-09,41.09,41.947,40.951,41.927,263856,0
2014-05-12,42.161,43.136,41.947,42.93,284097,0
2014-05-13,42.96,43,41.822,41.841,309866,0
2014-05-14,41.783,41.783,40.66,40.913,578295,0
2014-05-15,40.593,40.941,40.065,40.846,470078,0
2014-05-16,40.749,41.06,40.564,41.011,297679,0
2014-05-19,40.749,41.803,40.749,41.754,181317,0
2014-05-20,41.496,41.546,40.173,40.622,446326,0
2014-05-21,40.798,41.353,40.593,41.169,284301,0
2014-05-22,41.08,41.486,40.632,41.119,215302,0
2014-05-23,41.236,41.878,41.07,41.763,241130,0
2014-05-27,42.131,42.736,41.966,42.648,283889,0
2014-05-28,42.601,42.601,41.822,41.878,234319,0
2014-05-29,42.005,42.081,41.427,41.476,202128,0
2014-05-30,41.615,41.615,40.894,41.001,245205,0
2014-06-02,41.08,41.373,40.34,41.1,220162,0
2014-06-03,40.903,41.179,40.4,40.66,222094,0
2014-06-04,40.38,40.923,40.183,40.865,179856,0
2014-06-05,40.894,41.715,40.494,41.665,233610,0
2014-06-06,41.947,41.947,41.456,41.576,357240,0
2014-06-09,41.466,41.841,41.392,41.803,323039,0
2014-06-10,41.744,41.744,41.109,41.615,155315,0
2014-06-11,41.294,41.427,41.139,41.373,220531,0
2014-06-12,41.198,41.198,40.465,40.602,120567,0
2014-06-13,40.798,40.798,40.085,40.213,113660,0
2014-06-16,40.203,40.622,39.873,40.38,129090,0
2014-06-17,40.37,40.64,40.271,40.37,242769,0
2014-06-18,40.33,40.779,40.163,40.749,178357,0
2014-06-19,40.903,41.188,40.739,41.09,232501,0
2014-06-20,41.276,41.516,41.1,41.486,549423,0
2014-06-23,41.536,41.536,40.903,41.179,123598,0
2014-06-24,41.031,41.4,40.456,40.475,283809,0
2014-06-25,40.173,40.808,40.173,40.699,200107,0
2014-06-26,40.524,40.749,40.035,40.719,229760,0
2014-06-27,40.38,41.129,40.271,41.06,291932,0
2014-06-30,40.941,41.236,40.622,41.09,471282,0
2014-07-01,41.353,42.571,41.119,42.376,602721,0
2014-07-02,42.307,42.452,41.744,41.763,310941,0
2014-07-03,41.878,42.326,41.813,42.298,111799,0
2014-07-07,42.091,42.366,41.675,41.695,270968,0
2014-07-08,41.506,41.625,41.08,41.236,286614,0
2014-07-09,41.4,41.536,41.011,41.159,221095,0
2014-07-10,40.104,41.4,40.065,41.041,241920,0
2014-07-11,41.021,41.496,40.699,41.324,195798,0
2014-07-14,41.715,41.715,40.903,40.951,256145,0
2014-07-15,40.894,41.129,40.163,40.193,261978,0
2014-07-16,40.446,40.524,39.256,39.306,374347,0
2014-07-17,38.997,39.228,38.565,38.682,414202,0
2014-07-18,38.575,39.647,38.575,39.286,739922,0
2014-07-21,39.034,39.386,38.486,39.102,315317,0
2014-07-22,39.246,39.795,39.246,39.648,322936,0
2014-07-23,39.658,40.02,39.493,39.805,201616,0
2014-07-24,39.981,39.981,39.366,39.502,209006,0
2014-07-25,39.034,39.717,38.926,39.396,227541,0
2014-07-28,39.434,39.884,39.169,39.336,329920,0
2014-07-29,39.386,39.444,39.054,39.159,387929,0
2014-07-30,39.406,39.717,38.956,39.336,460913,0
2014-07-31,40.478,40.557,39.415,39.795,410288,0
2014-08-01,39.737,40.067,38.926,39.296,322383,0
2014-08-04,39.55,39.629,38.986,39.541,244905,0
2014-08-05,39.376,39.991,39.198,39.727,206807,0
2014-08-06,39.326,40.01,39.198,39.961,287307,0
2014-08-07,40.02,40.037,39.122,39.237,159329,0
2014-08-08,39.208,39.57,38.976,39.189,265852,0
2014-08-11,39.266,39.346,38.829,39.006,295754,0
2014-08-12,38.966,39.015,38.194,38.341,207507,0
2014-08-13,38.371,39.57,38.371,39.55,252808,0
2014-08-14,39.707,40.537,39.493,40.527,323452,0
2014-08-15,40.945,41.174,40.421,41.035,672997,0
2014-08-18,41.388,41.799,41.154,41.74,347308,0
2014-08-19,41.731,42.53,41.602,42.431,400085,0
2014-08-20,42.286,43.311,42.286,42.909,567028,0
2014-08-21,42.792,43.166,42.364,43.019,425915,0
2014-08-22,42.999,43.291,42.549,42.647,286762,0
2014-08-25,43.009,43.271,42.86,43.126,321211,0
2014-08-26,43.048,43.653,42.959,43.635,344769,0
2014-08-27,43.615,43.858,42.792,42.811,241235,0
2014-08-28,42.735,42.949,42.384,42.431,329798,0
2014-08-29,42.393,42.589,42.238,42.412,280104,0
2014-09-02,42.48,42.959,42.364,42.939,304655,0
2014-09-03,43.106,43.311,42.86,43.077,286955,0
2014-09-04,43.058,43.446,42.753,42.821,237628,0
2014-09-05,42.647,43.039,42.559,42.949,170779,0
2014-09-08,42.989,43.222,42.782,43.126,211391,0
2014-09-09,42.969,43.019,42.354,42.539,242997,0
2014-09-10,42.51,42.811,42.5,42.657,232036,0
2014-09-11,42.364,42.989,42.364,42.87,269648,0
2014-09-12,42.959,42.959,42.44,42.599,302958,0
2014-09-15,42.687,42.687,42.098,42.354,217834,0
2014-09-16,42.315,42.707,42.158,42.559,167671,0
2014-09-17,42.559,43.136,42.421,42.979,341182,0
2014-09-18,43.176,43.838,43.029,43.838,243350,0
2014-09-19,43.887,43.994,43.321,43.739,691474,0
2014-09-22,43.516,43.701,43.261,43.456,295059,0
2014-09-23,43.176,43.427,42.949,43.281,423291,0
2014-09-24,43.349,43.526,42.919,43.349,231708,0
2014-09-25,43.311,43.311,42.716,43.136,433656,0
2014-09-26,43.156,43.496,42.989,43.456,354099,0
2014-09-29,43.086,43.926,43.086,43.897,304923,0
2014-09-30,43.897,44.367,43.387,43.71,522656,0
2014-10-01,43.595,43.759,42.53,43.019,409271,0
2014-10-02,43.096,43.701,42.86,43.359,213227,0
2014-10-03,43.818,43.994,43.556,43.848,243665,0
2014-10-06,43.848,44.169,43.701,43.701,220611,0
2014-10-07,43.536,43.605,42.735,42.745,332356,0
2014-10-08,42.608,43.769,42.47,43.72,353170,0
2014-10-09,43.653,43.877,43.291,43.566,318897,0
2014-10-10,43.407,44.161,43.136,43.251,316611,0
2014-10-13,43.203,44.112,42.969,43.516,228998,0
2014-10-14,43.858,44.854,43.536,44.307,512337,0
2014-10-15,43.203,44.083,42.51,43.701,451430,0
2014-10-16,43.009,43.788,42.811,43.241,528015,0
2014-10-17,43.818,43.858,42.969,43.387,601839,0
2014-10-20,43.076,44.025,43.076,44.025,271906,0
2014-10-21,44.426,44.465,43.869,44.2,300558,0
2014-10-22,44.163,44.456,43.702,43.789,414293,0
2014-10-23,44.085,44.475,43.291,44.154,282684,0
2014-10-24,44.299,44.574,44.22,44.525,156083,0
2014-10-27,44.309,44.916,44.309,44.916,163871,0
2014-10-28,45.2,46.708,44.916,46.668,397818,0
2014-10-29,46.688,47.011,45.818,46.317,342725,0
2014-10-30,46.443,50.046,46.443,49.126,561070,0
2014-10-31,49.889,50.545,49.607,50.175,439482,0
2014-11-03,50.184,50.184,48.94,49.439,496533,0
2014-11-04,49.243,49.889,49.049,49.704,224204,0
2014-11-05,50.026,50.252,49.478,49.733,200974,0
2014-11-06,49.889,50.026,49.409,49.78,244920,0
2014-11-07,49.617,49.879,48.735,48.94,237448,0
2014-11-10,48.9,49.292,48.675,49.282,303063,0
2014-11-11,49.627,51.044,49.439,50.378,693082,0
2014-11-12,50.046,51.515,50.016,51.358,326212,0
2014-11-13,51.368,51.524,50.995,51.044,360899,0
2014-11-14,51.083,51.241,50.076,50.271,188224,0
2014-11-17,50.076,50.782,49.704,50.605,286593,0
2014-11-18,50.653,51.014,50.368,50.663,190830,0
2014-11-19,50.535,50.535,49.547,49.637,140336,0
2014-11-20,49.282,49.947,49.233,49.908,161077,0
2014-11-21,50.585,50.585,49.743,49.819,176701,0
2014-11-24,49.899,51.171,49.889,51.162,218013,0
2014-11-25,51.181,51.456,50.653,50.849,197176,0
2014-11-26,50.712,51.281,50.693,51.014,271058,0
2014-11-28,51.261,52.16,50.868,50.916,127494,0
2014-12-01,50.849,51.211,50.184,50.673,196691,0
2014-12-02,50.877,51.986,50.653,51.917,165657,0
2014-12-03,51.837,52.679,51.32,52.534,218996,0
2014-12-04,52.524,52.524,51.837,52.249,330410,0
2014-12-05,52.15,52.846,52.006,52.806,231559,0
2014-12-08,52.572,53.552,52.395,52.455,230058,0
2014-12-09,51.807,53.727,51.485,53.707,334187,0
2014-12-10,53.464,53.609,51.927,52.14,192291,0
2014-12-11,52.445,53.591,52.445,52.728,157132,0
2014-12-12,52.13,52.768,52.025,52.229,220088,0
2014-12-15,52.601,52.689,50.605,51.191,283224,0
2014-12-16,51.122,52.2,51.122,51.251,201359,0
2014-12-17,51.544,53.15,50.812,53.051,330984,0
2014-12-18,53.677,54.06,52.915,53.922,295906,0
2014-12-19,53.824,54.13,53.169,53.522,1058528,0
2014-12-22,53.512,53.824,53.041,53.395,243430,0
2014-12-23,53.756,53.756,52.092,52.455,221812,0
2014-12-24,52.485,52.982,52.345,52.806,148513,0
2014-12-26,53.159,53.257,52.425,52.768,192032,0
2014-12-29,52.836,53.395,52.17,52.641,237110,0
2014-12-30,52.679,52.856,52.082,52.258,187035,0
2014-12-31,52.641,53.335,52.054,52.12,295981,0
2015-01-02,52.445,52.953,50.896,51.063,274684,0
2015-01-05,50.663,51.33,50.006,50.358,345711,0
2015-01-06,50.408,50.732,49.223,49.498,439652,0
2015-01-07,49.947,50.525,49.607,50.301,401551,0
2015-01-08,50.535,51.515,49.869,51.291,252855,0
2015-01-09,51.142,51.446,50.653,50.702,223128,0
2015-01-12,50.812,51.408,50.427,50.792,206906,0
2015-01-13,51.054,52.19,50.877,51.378,252224,0
2015-01-14,50.906,51.201,50.026,50.545,193204,0
2015-01-15,50.792,50.792,49.684,49.761,212003,0
2015-01-16,49.458,50.929,49.251,50.879,209584,0
2015-01-20,50.968,51.017,50.037,50.626,243313,0
2015-01-21,50.645,51.017,49.859,50.037,206467,0
2015-01-22,50.428,50.477,49.587,50.037,483715,0
2015-01-23,49.8,50.607,49.674,49.743,256638,0
2015-01-26,49.567,50.547,48.821,50.418,396753,0
2015-01-27,49.937,50.399,49.232,49.8,259895,0
2015-01-28,49.927,50.195,48.653,48.868,226623,0
2015-01-29,48.773,49.32,48.243,49.242,301444,0
2015-01-30,48.733,49.125,48.203,48.378,867088,0
2015-02-02,48.398,48.634,47.742,48.263,362367,0
2015-02-03,48.485,49.115,48.359,48.938,260100,0
2015-02-04,48.584,49.527,48.554,49.174,281216,0
2015-02-05,49.458,50.517,49.458,50.409,229325,0
2015-02-06,50.418,50.636,49.8,50.007,216300,0
2015-02-09,49.889,50.234,48.723,48.888,199426,0
2015-02-10,49.359,49.78,48.928,49.647,236383,0
2015-02-11,49.448,50.225,49.232,50.087,307215,0
2015-02-12,50.263,50.349,49.78,49.819,317073,0
2015-02-13,49.917,50.448,49.617,50.379,144174,0
2015-02-17,50.527,50.919,50.302,50.557,186731,0
2015-02-18,50.319,51.45,50.311,51.372,284490,0
2015-02-19,51.323,52.98,50.823,52.637,485463,0
2015-02-20,52.715,53.048,52.105,52.735,629948,0
2015-02-23,52.341,53.167,52.01,53.117,388945,0
2015-02-24,51.703,53.745,50.487,53.696,654399,0
2015-02-25,53.765,53.941,53.52,53.873,315920,0
2015-02-26,53.881,54.06,53.589,53.911,380932,0
2015-02-27,53.686,54.05,53.56,53.686,354503,0
2015-03-02,53.696,54.45,53.403,54.266,301289,0
2015-03-03,54,54,53.462,53.676,218425,0
2015-03-04,53.569,53.774,53.177,53.492,192331,0
2015-03-05,53.5,54,53.383,53.755,167973,0
2015-03-06,53.275,53.726,52.559,52.902,229432,0
2015-03-09,53.078,53.492,52.656,53.255,207927,0
2015-03-10,52.951,53.275,52.401,52.853,209251,0
2015-03-11,52.97,53.383,52.695,53.137,674846,0
2015-03-12,53.598,53.863,52.725,53.353,592900,0
2015-03-13,53.343,53.393,52.775,53.186,448573,0
2015-03-16,53.452,54.619,53.452,54.589,210170,0
2015-03-17,54.44,54.865,54.09,54.865,247983,0
2015-03-18,54.679,55.463,54.421,55.218,427678,0
2015-03-19,55.128,55.854,54.931,55.687,534903,0
2015-03-20,56.131,56.817,55.844,56.817,649364,0
2015-03-23,56.749,56.924,56.354,56.817,373045,0
2015-03-24,56.759,57.58,56.719,57.229,333701,0
2015-03-25,57.561,57.6,56.631,56.817,466815,0
2015-03-26,56.67,56.787,56.022,56.571,348890,0
2015-03-27,56.621,57.296,56.432,57.257,262560,0
2015-03-30,57.514,58.613,57.257,58.573,334313,0
2015-03-31,58.406,59.162,57.905,59.073,714751,0
2015-04-01,58.866,58.866,55.403,55.815,754143,0
2015-04-02,55.815,56.304,55.413,55.61,228921,0
2015-04-06,55.128,55.864,54.94,54.979,307099,0
2015-04-07,54.895,55.276,54.401,54.835,284241,0
2015-04-08,55.029,55.393,54.689,55.168,259706,0
2015-04-09,55.019,55.443,54.391,54.989,216791,0
2015-04-10,55.345,55.403,54.922,55.335,200589,0
2015-04-13,55.306,55.571,55.188,55.503,175411,0
2015-04-14,55.365,55.854,55.258,55.542,442456,0
2015-04-15,55.59,56.181,55.393,55.844,290785,0
2015-04-16,55.972,56.344,55.019,55.049,247901,0
2015-04-17,54.649,55.138,54.283,54.529,242073,0
2015-04-20,54.905,55.995,54.45,55.415,255767,0
2015-04-21,55.867,55.995,55.485,55.612,216878,0
2015-04-22,55.445,55.709,54.905,55.179,139474,0
2015-04-23,55.179,55.709,54.856,55.641,166419,0
2015-04-24,55.641,56.575,54.95,56.407,371669,0
2015-04-27,56.555,56.664,54.866,54.98,300084,0
2015-04-28,54.99,55.375,54.159,55.06,306391,0
2015-04-29,54.896,55.259,54.039,54.391,341281,0
2015-04-30,53.753,54.129,52.19,52.377,934125,0
2015-05-01,52.407,53.164,52.229,52.701,447785,0
2015-05-04,52.909,53.645,52.691,53.016,364678,0
2015-05-05,52.701,52.751,51.837,52.19,626817,0
2015-05-06,52.487,52.642,51.887,52.536,249088,0
2015-05-07,52.594,53.371,52.249,53.045,184708,0
2015-05-08,53.597,54.199,52.731,53.114,214940,0
2015-05-11,53.192,53.597,52.957,53.065,147500,0
2015-05-12,52.85,52.88,52.14,52.721,159265,0
2015-05-13,52.929,53.331,52.86,52.986,221860,0
2015-05-14,53.183,53.664,52.652,53.548,179542,0
2015-05-15,53.654,53.654,52.967,53.281,218736,0
2015-05-18,53.281,54.069,53.232,53.96,135252,0
2015-05-19,53.772,54.049,53.48,53.802,139768,0
2015-05-20,53.872,54.049,53.518,53.872,143327,0
2015-05-21,53.89,54.069,53.281,53.753,170184,0
2015-05-22,53.724,54.896,53.371,54.199,266718,0
2015-05-26,54.159,54.199,52.919,53.085,330650,0
2015-05-27,53.48,54.719,53.055,54.549,236812,0
2015-05-28,54.227,54.699,53.714,54.029,163127,0
2015-05-29,53.852,54.169,53.124,53.222,234673,0
2015-06-01,53.567,54.099,53.045,53.772,154455,0
2015-06-02,53.381,54.381,53.183,53.969,129091,0
2015-06-03,53.93,55.347,53.772,55.327,257971,0
2015-06-04,54.97,54.97,53.743,54.099,159199,0
2015-06-05,54.039,54.619,53.361,54.489,151366,0
2015-06-08,54.519,54.649,54.139,54.283,131526,0
2015-06-09,54.227,54.509,53.989,54.303,142468,0
2015-06-10,54.649,55.415,54.227,55.02,196014,0
2015-06-11,55.119,55.149,54.679,55.129,164455,0
2015-06-12,54.98,55.435,54.709,55.357,229385,0
2015-06-15,54.826,55.278,54.217,54.739,228572,0
2015-06-16,54.579,55.955,54.44,55.945,191139,0
2015-06-17,56.144,56.29,55.738,55.955,251459,0
2015-06-18,56.085,57.548,56.085,57.342,307102,0
2015-06-19,57.51,57.695,56.851,57.53,323583,0
2015-06-22,58.012,58.275,57.606,58.225,319208,0
2015-06-23,58.215,58.454,57.754,58.215,291279,0
2015-06-24,58.215,58.215,57.095,57.352,273330,0
2015-06-25,57.646,57.992,57.204,57.892,260210,0
2015-06-26,58.098,58.118,57.352,57.636,315749,0
2015-06-29,57.312,57.804,56.694,56.909,283402,0
2015-06-30,57.53,57.576,56.704,57.095,424407,0
2015-07-01,57.548,57.646,56.929,57.332,326633,0
2015-07-02,57.695,57.695,56.251,56.575,271602,0
2015-07-06,56.085,56.871,55.758,56.802,271397,0
2015-07-07,57.52,59.859,57.52,59.623,916527,0
2015-07-08,58.984,59.721,58.235,59.288,8162888,0
2015-07-09,60.262,60.262,58.727,58.747,1239192,0
2015-07-10,59.327,59.327,58.571,58.905,402519,0
2015-07-13,59.248,59.652,59.111,59.357,449923,0
2015-07-14,59.357,59.966,59.082,59.789,272849,0
2015-07-15,59.927,60.359,59.337,59.564,487659,0
2015-07-16,59.907,60.193,59.643,60.174,349623,0
2015-07-17,60.144,60.35,59.603,60.006,254205,0
2015-07-20,59.986,60.507,59.779,60.429,244509,0
2015-07-21,60.321,60.795,60.203,60.272,284110,0
2015-07-22,60.399,60.735,60.223,60.567,378845,0
2015-07-23,60.647,60.715,59.799,59.897,285022,0
2015-07-24,59.671,59.966,58.764,58.893,340160,0
2015-07-27,58.725,58.873,58.242,58.824,260551,0
2015-07-28,59.08,59.08,58.124,58.903,377830,0
2015-07-29,58.814,59.799,58.656,59.691,367981,0
2015-07-30,59.07,59.07,57.859,58.873,267254,0
2015-07-31,59.159,59.651,58.755,58.963,444948,0
2015-08-03,59.287,59.484,58.608,58.933,283230,0
2015-08-04,59.002,59.809,58.784,59.396,231512,0
2015-08-05,59.769,60.054,59.376,59.779,294567,0
2015-08-06,59.889,60.144,58.292,58.903,275512,0
2015-08-07,58.471,58.863,58.115,58.784,200034,0
2015-08-10,59.06,59.681,58.794,58.953,285123,0
2015-08-11,58.628,59.129,58.342,58.735,169203,0
2015-08-12,58.252,58.608,57.535,58.431,185311,0
2015-08-13,58.351,59.012,57.988,58.401,147943,0
2015-08-14,58.242,58.666,58.008,58.49,215773,0
2015-08-17,58.154,59.209,57.819,59.199,209579,0
2015-08-18,58.923,59.464,58.923,59.218,152209,0
2015-08-19,58.804,59.366,58.144,58.411,142564,0
2015-08-20,57.74,58.096,56.264,56.293,212828,0
2015-08-21,55.22,56.4,54.188,55.23,368488,0
2015-08-24,53.171,54.991,53.171,53.801,551490,0
2015-08-25,55.071,55.1,54.138,54.411,369605,0
2015-08-26,55.21,57.238,54.431,56.885,505973,0
2015-08-27,57.397,57.582,55.358,56.225,671890,0
2015-08-28,56.234,57.061,55.652,55.998,232021,0
2015-08-31,55.869,56.569,54.788,55.001,297208,0
2015-09-01,54.198,54.759,53.506,53.861,613200,0
2015-09-02,54.519,54.807,54.048,54.807,409714,0
2015-09-03,54.807,55.25,54.45,54.499,208157,0
2015-09-04,53.762,54.669,53.595,54.207,170182,0
2015-09-08,55.12,55.849,54.877,55.73,212523,0
2015-09-09,56.301,56.301,54.961,55.071,221156,0
2015-09-10,55.09,56.234,55.071,55.898,186026,0
2015-09-11,55.74,56.875,55.594,56.609,146117,0
2015-09-14,56.629,56.649,55.839,56.048,165611,0
2015-09-15,56.361,56.609,55.721,56.371,183178,0
2015-09-16,56.371,56.371,55.507,56.098,193232,0
2015-09-17,56.234,57.159,55.998,56.629,235828,0
2015-09-18,56.088,56.855,55.849,56.038,448806,0
2015-09-21,56.569,57.071,55.613,55.78,145810,0
2015-09-22,55.338,55.74,54.847,55.377,171602,0
2015-09-23,55.584,56.078,55.22,55.79,342799,0
2015-09-24,55.467,57.169,55.467,56.991,572169,0
2015-09-25,57.278,57.278,54.217,54.817,512370,0
2015-09-28,54.599,54.659,52.294,53.506,484125,0
2015-09-29,53.506,54.168,52.827,53.478,405756,0
2015-09-30,54.088,54.798,53.2,53.299,1076121,0
2015-10-01,53.339,53.871,52.126,53.013,447486,0
2015-10-02,52.532,53.585,51.991,53.585,269591,0
2015-10-05,54.058,54.303,53.092,54.255,346763,0
2015-10-06,54.108,54.108,52.423,52.886,352750,0
2015-10-07,53.26,53.643,52.294,53.604,345846,0
2015-10-08,53.488,53.771,52.778,53.722,215874,0
2015-10-09,53.732,54.323,53.399,54.058,174749,0
2015-10-12,54.128,54.867,54.058,54.788,142943,0
2015-10-13,54.569,55.021,54.108,54.158,160738,0
2015-10-14,54.273,54.579,53.742,53.959,221257,0
2015-10-15,54.048,55.26,53.498,55.24,408699,0
2015-10-16,55.397,56.078,54.877,55.497,177289,0
2015-10-19,55.179,55.771,54.747,55.149,193925,0
2015-10-20,55.07,55.229,54.458,54.697,157938,0
2015-10-21,55.089,55.209,53.678,54.379,130910,0
2015-10-22,54.547,54.97,53.867,54.786,249762,0
2015-10-23,55.417,56.313,55.189,56.276,267799,0
2015-10-26,56.266,56.551,55.831,56.402,181572,0
2015-10-27,56.323,57.193,55.899,56.858,334875,0
2015-10-28,56.926,59.265,56.441,59.177,519892,0
2015-10-29,58.615,59.808,57.054,59.324,298904,0
2015-10-30,59.216,59.986,58.9,59.226,363348,0
2015-11-02,59.364,60.262,59.255,60.045,272767,0
2015-11-03,59.957,60.45,59.226,60.312,315725,0
2015-11-04,60.49,61.23,60.361,61.22,239110,0
2015-11-05,61.2,61.802,60.756,61.723,283605,0
2015-11-06,61.427,62.916,61.18,62.809,251789,0
2015-11-09,62.62,62.916,62.018,62.424,388872,0
2015-11-10,62.226,62.956,61.862,62.276,288165,0
2015-11-11,62.375,62.8,61.743,61.743,172251,0
2015-11-12,61.24,61.812,60.608,60.736,232335,0
2015-11-13,60.499,61.634,60.499,61.17,324540,0
2015-11-16,61.28,61.812,61.15,61.762,240441,0
2015-11-17,61.792,62.463,61.504,62.226,221798,0
2015-11-18,62.384,62.572,61.634,62.166,274283,0
2015-11-19,62.137,62.137,61.14,61.485,262731,0
2015-11-20,61.534,61.98,61.408,61.427,313497,0
2015-11-23,61.33,62.424,61.1,61.852,153404,0
2015-11-24,61.445,62.906,60.982,62.857,246216,0
2015-11-25,63.036,63.036,62.543,62.79,218454,0
2015-11-27,62.77,63.747,62.286,63.292,115611,0
2015-11-30,63.509,63.509,62.078,62.226,336597,0
2015-12-01,62.543,63.272,62.206,63.124,154369,0
2015-12-02,63.223,63.48,62.276,62.897,165749,0
2015-12-03,63.164,63.164,60.796,61.17,264477,0
2015-12-04,61.23,62.058,61.13,61.98,270026,0
2015-12-07,61.98,62.078,61.15,61.339,258477,0
2015-12-08,61.1,62.71,60.913,62.601,216860,0
2015-12-09,62.325,62.829,61.723,62.008,249459,0
2015-12-10,62.196,62.67,61.971,62.216,146312,0
2015-12-11,61.389,62.156,60.568,60.776,286441,0
2015-12-14,60.766,61.408,60.054,60.618,510984,0
2015-12-15,61.032,61.475,60.292,61.062,231424,0
2015-12-16,61.504,61.998,60.746,61.822,210450,0
2015-12-17,62.186,62.572,61.002,61.24,293129,0
2015-12-18,60.923,61.081,59.798,59.828,727300,0
2015-12-21,60.154,60.351,59.483,59.947,247634,0
2015-12-22,60.282,60.47,59.729,60.272,229677,0
2015-12-23,60.548,60.716,59.788,60.124,240340,0
2015-12-24,60.124,61.15,60.104,60.816,84493,0
2015-12-28,60.638,61.29,60.341,61.27,156800,0
2015-12-29,61.534,61.902,60.825,61.369,143268,0
2015-12-30,61.408,61.544,60.973,61.17,186514,0
2015-12-31,61.002,61.13,59.404,59.433,279415,0
2016-01-04,58.506,58.683,56.217,56.848,478655,0
2016-01-05,57.064,57.476,55.939,56.128,453575,0
2016-01-06,55.377,56.551,55.367,56.501,382451,0
2016-01-07,55.623,56.631,54.905,55.259,347712,0
2016-01-08,55.318,56.06,54.617,54.717,435535,0
2016-01-11,54.896,55.099,53.562,54.478,396432,0
2016-01-12,54.816,55.682,54.389,55.328,297343,0
2016-01-13,55.437,55.594,54.478,55.07,558577,0
2016-01-14,55.527,56.441,54.801,56.069,352382,0
2016-01-15,55.386,56.133,53.961,55.612,524496,0
2016-01-19,56.109,56.592,55.652,56.403,443770,0
2016-01-20,55.909,58.115,55.466,57.57,599419,0
2016-01-21,57.739,57.818,56.178,56.178,551333,0
2016-01-22,56.522,57.304,56.207,57.304,443512,0
2016-01-25,57.235,57.689,56.462,56.612,350948,0
2016-01-26,56.751,56.898,55.969,56.642,657368,0
2016-01-27,56.602,56.87,55.879,56.188,504296,0
2016-01-28,56.502,56.502,54.239,54.435,459700,0
2016-01-29,54.514,56.592,54.356,56.592,842235,0
2016-02-01,56.314,56.87,55.879,56.462,413278,0
2016-02-02,56.079,56.354,55.506,56.256,258542,0
2016-02-03,56.642,56.642,55.317,56.236,241316,0
2016-02-04,56.049,56.188,55.117,55.426,210541,0
2016-02-05,55.227,55.227,53.971,54.061,318081,0
2016-02-08,53.653,55.456,53.288,55.187,436423,0
2016-02-09,54.724,55.86,54.664,54.93,349556,0
2016-02-10,55.356,56.373,54.988,55.048,233025,0
2016-02-11,54.356,55.466,53.634,54.041,528146,0
2016-02-12,54.465,54.674,53.961,54.574,227423,0
2016-02-16,55.107,55.994,54.793,55.69,212506,0
2016-02-17,55.979,56.403,55.7,56.246,420384,0
2016-02-18,55.79,56.622,54.624,55.573,566690,0
2016-02-19,55.573,58.6,55.396,58.56,580683,0
2016-02-22,58.847,59.272,57.858,58.797,393887,0
2016-02-23,58.748,59.213,58.047,58.986,333502,0
2016-02-24,58.65,61.231,58.362,61.063,598880,0
2016-02-25,61.131,61.864,60.918,61.814,460802,0
2016-02-26,62.081,62.595,61.608,62.219,390733,0
2016-02-29,62.061,62.169,61.301,61.34,445864,0
2016-03-01,61.626,63.001,61.261,62.902,377544,0
2016-03-02,62.921,63.407,62.418,63.119,299359,0
2016-03-03,62.981,63.457,62.813,63.447,265206,0
2016-03-04,63.427,63.98,63.096,63.792,314743,0
2016-03-07,63.584,64.148,63.54,64.148,286274,0
2016-03-08,63.743,64.262,63.169,63.238,285546,0
2016-03-09,63.535,63.95,62.981,63.457,362029,0
2016-03-10,63.506,63.841,62.556,63.188,190580,0
2016-03-11,63.545,64.465,61.964,64.405,263098,0
2016-03-14,64.385,64.82,64.06,64.148,279060,0
2016-03-15,63.634,64.566,63.634,63.96,215010,0
2016-03-16,63.634,64.633,63.634,63.99,289775,0
2016-03-17,63.831,64.247,62.664,64.04,234849,0
2016-03-18,64.09,64.92,63.792,64.762,603857,0
2016-03-21,64.514,64.81,64.375,64.683,250023,0
2016-03-22,64.534,65.849,64.534,65.642,256012,0
2016-03-23,65.562,65.698,64.475,64.653,422726,0
2016-03-24,64.435,64.693,64.04,64.633,148917,0
2016-03-28,64.959,65.791,64.673,65.711,196422,0
2016-03-29,65.791,68.163,65.791,68.113,505538,0
2016-03-30,68.372,68.372,67.263,67.71,509127,0
2016-03-31,67.501,68.826,67.471,68.56,583680,0
2016-04-01,68.203,69.835,67.945,69.795,408703,0
2016-04-04,69.855,70.181,69.015,69.203,515364,0
2016-04-05,68.746,69.37,68.48,68.618,358984,0
2016-04-06,68.53,69.193,67.71,69.053,389941,0
2016-04-07,68.707,68.726,67.925,68.133,498051,0
2016-04-08,68.47,68.736,67.995,68.54,311325,0
2016-04-11,68.677,69.063,67.67,67.915,314497,0
2016-04-12,67.876,69.389,67.858,69.34,229935,0
2016-04-13,69.865,70.657,69.538,70.23,456681,0
2016-04-14,70.508,70.578,70.093,70.358,384106,0
2016-04-15,70.29,70.627,69.746,70.518,243113,0
2016-04-18,70.538,70.943,69.894,70.923,246825,0
2016-04-19,71.172,71.359,70.518,71.292,321756,0
2016-04-20,71.311,71.636,70.528,71.282,198773,0
2016-04-21,71.262,71.866,70.814,71.102,271141,0
2016-04-22,70.883,71.836,70.834,71.696,312044,0
2016-04-25,71.686,71.746,71.152,71.597,262714,0
2016-04-26,71.587,71.786,70.697,71.282,434624,0
2016-04-27,71.477,71.816,70.854,71.429,469535,0
2016-04-28,71.487,72.716,70.538,71.597,301427,0
2016-04-29,71.487,71.487,69.651,70.538,512466,0
2016-05-02,70.854,71.222,70.26,71.182,336555,0
2016-05-03,70.804,71.122,69.834,70.071,252863,0
2016-05-04,69.536,69.561,68.952,69.358,257499,0
2016-05-05,69.111,70.24,69.111,70.032,285979,0
2016-05-06,69.765,69.993,69.141,69.735,326580,0
2016-05-09,69.705,70.794,69.358,70.588,318333,0
2016-05-10,70.943,71.162,70.298,71.162,249312,0
2016-05-11,71.467,71.836,70.667,71.606,343130,0
2016-05-12,71.448,71.448,69.934,70.608,282091,0
2016-05-13,70.528,71.152,70.17,70.992,266181,0
2016-05-16,70.903,72.876,70.31,72.558,522416,0
2016-05-17,72.47,72.934,70.349,70.468,561251,0
2016-05-18,70.14,71.077,69.973,70.538,312345,0
2016-05-19,70.041,71.132,69.993,70.598,233262,0
2016-05-20,70.963,72.122,70.647,72.052,595597,0
2016-05-23,72.37,72.746,71.557,71.626,285306,0
2016-05-24,71.936,73.53,71.886,73.341,391871,0
2016-05-25,73.717,73.995,72.52,73.113,301022,0
2016-05-26,73.074,73.45,72.716,73.014,204946,0
2016-05-27,73.312,73.886,73.064,73.886,202279,0
2016-05-31,73.876,74.53,73.606,74.38,350022,0
2016-06-01,74.104,74.807,73.574,74.49,314312,0
2016-06-02,74.312,75.025,74.064,75.025,214352,0
2016-06-03,75.104,75.264,74.222,74.55,251011,0
2016-06-06,74.41,74.965,73.966,74.679,324723,0
2016-06-07,74.689,75.778,74.63,75.559,273597,0
2016-06-08,75.51,76.541,75.124,76.353,312612,0
2016-06-09,76.343,76.987,76.343,76.7,255060,0
2016-06-10,76.363,76.506,75.689,75.917,288482,0
2016-06-13,75.699,76.124,75.015,75.124,433128,0
2016-06-14,75.084,75.084,74.331,74.679,465589,0
2016-06-15,74.699,75.174,74.044,74.193,354311,0
2016-06-16,73.737,74.38,73.44,74.341,293131,0
2016-06-17,74.807,74.807,72.904,73.202,884810,0
2016-06-20,73.252,74.4,73.252,74.154,538283,0
2016-06-21,74.134,75.054,73.38,73.946,465206,0
2016-06-22,74.174,74.836,73.616,74.43,385604,0
2016-06-23,74.886,75.164,74.193,75.054,641989,0
2016-06-24,71.806,73.5,71.806,72.171,6177406,0
2016-06-27,71.786,72.201,70.568,70.923,640359,0
2016-06-28,71.419,73.46,71.232,73.351,484178,0
2016-06-29,74.054,74.302,73.341,73.589,453034,0
2016-06-30,73.876,75.194,73.53,75.174,624354,0
2016-07-01,75.244,76.195,75.234,75.927,353684,0
2016-07-05,75.689,76.203,75.084,75.184,457395,0
2016-07-06,74.58,75.411,74.535,75.264,679285,0
2016-07-07,75.294,75.828,75.104,75.589,309622,0
2016-07-08,76.036,77.076,75.5,76.561,261144,0
2016-07-11,75.234,77.58,75.234,77.006,593720,0
2016-07-12,77.056,78.134,76.919,77.84,530892,0
2016-07-13,77.8,78.264,77.156,77.196,527549,0
2016-07-14,77.77,78.184,77.126,77.56,292249,0
2016-07-15,77.59,77.929,77.026,77.066,198309,0
2016-07-18,77.076,77.566,76.57,76.847,236030,0
2016-07-19,76.649,77.096,76.57,76.837,275790,0
2016-07-20,77.621,78.286,77.324,77.871,346891,0
2016-07-21,77.92,78.306,76.53,76.807,200928,0
2016-07-22,76.907,77.681,76.58,77.413,248124,0
2016-07-25,77.373,77.373,76.52,76.897,279129,0
2016-07-26,76.877,77.492,76.402,77.452,215678,0
2016-07-27,77.472,77.949,77.046,77.821,279972,0
2016-07-28,77.413,79.983,76.412,79.377,508260,0
2016-07-29,79.338,80.499,79.308,79.656,381449,0
2016-08-01,79.834,80.509,79.676,80.321,303000,0
2016-08-02,80.142,80.568,79.606,80.181,279513,0
2016-08-03,80.092,80.36,79.824,80.331,187036,0
2016-08-04,80.529,81.223,80.122,80.866,279937,0
2016-08-05,81.233,81.333,80.822,81.094,173581,0
2016-08-08,80.945,80.945,79.794,80.013,171614,0
2016-08-09,80.241,80.827,80.196,80.698,132614,0
2016-08-10,80.807,81.413,80.162,80.965,262942,0
2016-08-11,81.174,81.393,80.668,80.758,188391,0
2016-08-12,80.429,80.608,79.576,80.369,225669,0
2016-08-15,80.549,80.965,80.499,80.549,178455,0
2016-08-16,80.409,80.409,79.506,79.586,187334,0
2016-08-17,79.775,79.775,78.971,79.496,324265,0
2016-08-18,79.566,80.519,79.407,80.499,139294,0
2016-08-19,80.122,81.194,80.122,81.124,372381,0
2016-08-22,81.184,81.184,80.201,80.925,141035,0
2016-08-23,81.462,81.639,80.708,80.708,169685,0
2016-08-24,80.857,81.104,80.241,80.429,251183,0
2016-08-25,80.211,80.847,80.092,80.419,302287,0
2016-08-26,80.489,81.243,80.043,80.925,187435,0
2016-08-29,81.034,82.274,80.876,81.968,274791,0
2016-08-30,81.779,82.102,81.443,81.809,166620,0
2016-08-31,81.878,82.284,81.034,81.194,334216,0
2016-09-01,81.433,81.511,80.768,81.094,278785,0
2016-09-02,81.452,83.396,81.452,83.376,332514,0
2016-09-06,82.94,83.436,82.484,82.851,302505,0
2016-09-07,82.772,83.673,82.354,82.801,219919,0
2016-09-08,82.394,82.92,81.819,81.869,138219,0
2016-09-09,81.452,81.589,79.546,79.566,273811,0
2016-09-12,80.211,81.789,79.706,81.699,386869,0
2016-09-13,81.184,81.403,79.397,79.526,281092,0
2016-09-14,79.814,80.321,79.467,80.132,247761,0
2016-09-15,80.201,82.553,79.716,81.859,288317,0
2016-09-16,81.699,81.719,80.698,80.758,498253,0
2016-09-19,80.857,81.689,80.588,80.688,241125,0
2016-09-20,81.363,81.472,80.673,80.688,373760,0
2016-09-21,77.324,78.296,73.394,74.386,1605924,0
2016-09-22,74.606,74.606,73.584,74.039,1070107,0
2016-09-23,74.02,74.02,71.987,71.987,1176198,0
2016-09-26,71.36,71.563,70.677,71.233,613302,0
2016-09-27,71.558,73.088,71.053,72.938,536226,0
2016-09-28,72.689,74.209,72.689,74.179,586389,0
2016-09-29,74.159,74.159,72.918,73.166,573767,0
2016-09-30,73.156,74.219,72.869,73.921,443552,0
2016-10-03,73.564,74.119,72.774,73.901,393992,0
2016-10-04,74.139,74.228,72.523,72.679,299350,0
2016-10-05,72.789,74.109,72.611,73.394,443832,0
2016-10-06,73.186,74.337,72.779,74.327,433306,0
2016-10-07,74.219,75.091,74.209,74.853,680527,0
2016-10-10,75.002,76.044,74.972,75.012,183611,0
2016-10-11,74.853,74.853,73.068,73.594,566487,0
2016-10-12,73.831,73.831,72.998,73.374,364245,0
2016-10-13,72.719,73.364,72.453,72.503,320540,0
2016-10-14,73.028,73.216,72.263,72.273,240495,0
2016-10-17,72.114,72.513,71.966,72.173,222082,0
2016-10-18,72.75,73.069,72.453,72.533,303904,0
2016-10-19,72.323,72.74,72.203,72.293,392099,0
2016-10-20,72.114,73.238,71.966,72.054,222464,0
2016-10-21,71.657,71.657,71.151,71.251,210271,0
2016-10-24,72.85,72.85,71.587,71.737,145440,0
2016-10-25,71.477,71.547,70.624,70.703,252570,0
2016-10-26,70.525,70.55,69.749,70.145,455872,0
2016-10-27,70.674,72.552,70.425,71.986,637695,0
2016-10-28,72.8,72.929,71.907,72.86,572761,0
2016-10-31,73.139,75.882,72.323,75.573,1203048,0
2016-11-01,75.345,75.822,73.576,73.814,745880,0
2016-11-02,73.814,75.096,73.67,73.984,445013,0
2016-11-03,74.102,74.808,73.954,74.202,425791,0
2016-11-04,74.5,75.976,74.023,74.938,419783,0
2016-11-07,76.031,77.323,75.777,76.945,850995,0
2016-11-08,76.875,77.751,76.399,77.105,488611,0
2016-11-09,75.007,77.491,73.248,77.095,427788,0
2016-11-10,77.701,78.118,76.707,77.035,487054,0
2016-11-11,76.895,77.471,76.627,77.085,326931,0
2016-11-14,77.045,77.372,76.409,76.756,467288,0
2016-11-15,76.775,78.973,76.429,78.833,370789,0
2016-11-16,78.704,79.649,78.557,79.053,371081,0
2016-11-17,78.664,80.047,78.457,79.709,243653,0
2016-11-18,79.619,80.146,79.37,79.659,287033,0
2016-11-21,79.689,80.852,79.311,79.828,283399,0
2016-11-22,79.808,80.185,78.644,80.047,270684,0
2016-11-23,79.937,81.08,79.192,81.01,184994,0
2016-11-25,81.289,81.676,80.901,81.547,84309,0
2016-11-28,81.05,81.696,80.921,81.19,324239,0
2016-11-29,81.547,82.372,81.17,81.846,312272,0
2016-11-30,81.796,82.706,80.613,80.663,395323,0
2016-12-01,80.713,81.249,78.973,79.242,397583,0
2016-12-02,79.113,80.812,79.113,80.086,308414,0
2016-12-05,80.384,81.806,80.067,80.97,403112,0
2016-12-06,81.409,82.939,80.871,82.89,334983,0
2016-12-07,82.731,83.357,81.756,82.978,317897,0
2016-12-08,83.108,84.052,82.771,83.724,241576,0
2016-12-09,83.694,84.47,83.247,83.704,263983,0
2016-12-12,83.048,84.47,83.048,83.943,248576,0
2016-12-13,84.052,84.987,83.674,83.973,320323,0
2016-12-14,84.45,85.98,83.595,84.152,228215,0
2016-12-15,84.222,85.017,83.546,84.788,245975,0
2016-12-16,84.948,85.812,83.992,84.122,668126,0
2016-12-19,84.529,84.898,84.042,84.5,379130,0
2016-12-20,84.361,84.598,83.188,83.744,369890,0
2016-12-21,83.645,84.848,83.496,84.112,279869,0
2016-12-22,84.262,84.43,83.307,83.416,249276,0
2016-12-23,83.655,84.252,83.108,83.546,343617,0
2016-12-27,83.943,85.022,83.556,84.291,252180,0
2016-12-28,84.192,85.027,84.012,84.242,197607,0
2016-12-29,84.022,85.077,83.953,84.718,212752,0
2016-12-30,85.184,85.239,84.132,84.321,285900,0
2017-01-03,84.48,84.549,83.257,83.566,569736,0
2017-01-04,84.152,84.987,83.992,84.788,615122,0
2017-01-05,84.967,85.733,84.242,84.519,449412,0
2017-01-06,84.41,86.507,84.41,86.11,461061,0
2017-01-09,86.329,87.272,85.574,86.319,305601,0
2017-01-10,86.25,87.77,85.83,87.173,511158,0
2017-01-11,86.966,86.976,85.047,85.454,293270,0
2017-01-12,84.898,85.653,84.44,85.494,247814,0
2017-01-13,85.614,86.479,85.239,85.484,207883,0
2017-01-17,84.697,85.125,83.473,83.881,481145,0
2017-01-18,84.27,84.408,83.274,83.971,338814,0
2017-01-19,83.741,83.741,83.004,83.344,188214,0
2017-01-20,83.433,83.791,82.935,83.164,197117,0
2017-01-23,83.044,83.413,81.542,82.03,416318,0
2017-01-24,82.497,84.279,82.05,83.921,389570,0
2017-01-25,84.518,85.046,83.841,84.17,323597,0
2017-01-26,83.891,84.03,82.806,83.413,245653,0
2017-01-27,83.622,83.706,83.134,83.324,254087,0
2017-01-30,82.925,83.234,82.297,83.054,213089,0
2017-01-31,83.204,84.398,83.184,84.25,450529,0
2017-02-01,84.667,84.857,83.602,84.12,294060,0
2017-02-02,83.543,84.797,83.354,84.16,319438,0
2017-02-03,84.847,86.121,84.847,86.041,476322,0
2017-02-06,85.951,85.951,84.837,85.234,267907,0
2017-02-07,85.604,85.812,85.115,85.274,152991,0
2017-02-08,84.757,85.624,84.538,85.614,325310,0
2017-02-09,85.643,86.011,84.483,85.614,251043,0
2017-02-10,85.604,85.921,84.27,85.524,164676,0
2017-02-13,85.911,86.429,85.534,86.031,370590,0
2017-02-14,85.841,86.748,85.693,86.538,194355,0
2017-02-15,86.409,86.958,86.221,86.568,277654,0
2017-02-16,85.743,85.743,81.033,81.69,978027,0
2017-02-17,80.973,82.861,80.227,82.757,450337,0
2017-02-21,81.75,83.691,81.75,83.094,513326,0
2017-02-22,83.443,83.781,82.776,82.866,323064,0
2017-02-23,83.114,83.403,81.78,83.393,307594,0
2017-02-24,82.925,83.821,82.925,83.751,257094,0
2017-02-27,83.652,83.701,83.224,83.373,270491,0
2017-02-28,83.314,83.344,82.09,82.1,331754,0
2017-03-01,83.034,84.458,82.747,84.06,517877,0
2017-03-02,83.951,83.951,82.477,82.567,259066,0
2017-03-03,82.437,82.557,81.323,81.343,419730,0
2017-03-06,80.864,81.403,80.746,81.023,319719,0
2017-03-07,80.805,81.62,80.666,80.825,217571,0
2017-03-08,81.073,81.073,79.989,80.128,263614,0
2017-03-09,80.287,81.163,80.118,80.924,391827,0
2017-03-10,81.283,81.58,80.494,81.013,394079,0
2017-03-13,80.825,81.65,80.626,81.59,333202,0
2017-03-14,81.542,81.542,80.766,81.303,217335,0
2017-03-15,81.6,82.776,81.193,82.567,344717,0
2017-03-16,82.657,82.657,81.233,81.85,172839,0
2017-03-17,81.73,82.836,81.413,82.337,502499,0
2017-03-20,82.337,82.647,81.94,82.277,165483,0
2017-03-21,82.227,82.906,79.66,79.769,695630,0
2017-03-22,79.51,79.72,78.704,79.451,445929,0
2017-03-23,79.451,79.799,79.053,79.222,442337,0
2017-03-24,79.172,81.273,79.172,80.666,596301,0
2017-03-27,80.078,81.123,79.66,80.736,258388,0
2017-03-28,80.606,81.243,80.566,81.113,227164,0
2017-03-29,80.983,81.383,80.825,81.323,142791,0
2017-03-30,81.283,81.65,80.825,81.58,158241,0
2017-03-31,81.423,81.79,80.845,81.243,387957,0
2017-04-03,81.133,82.09,81.133,81.62,324949,0
2017-04-04,81.551,81.69,80.138,80.456,281360,0
2017-04-05,80.496,80.944,79.76,79.789,531815,0
2017-04-06,80.009,80.029,79.212,79.809,225481,0
2017-04-07,79.431,80.148,78.843,79.192,344715,0
2017-04-10,79.013,79.476,78.107,78.664,646499,0
2017-04-11,78.546,79.51,78.416,78.963,639480,0
2017-04-12,78.983,79.053,78.266,78.813,425774,0
2017-04-13,78.674,78.873,77.619,78.256,350501,0
2017-04-17,78.146,79.194,77.977,79.054,355345,0
2017-04-18,79.074,79.852,78.496,79.622,465603,0
2017-04-19,79.892,80.72,79.582,80.37,278897,0
2017-04-20,80.76,81.726,80.022,81.636,340232,0
2017-04-21,81.646,82.036,81.328,81.666,307557,0
2017-04-24,82.754,82.784,81.945,82.206,232997,0
2017-04-25,82.674,83.112,82.284,82.634,439685,0
2017-04-26,83.032,83.83,82.409,83.76,628103,0
2017-04-27,87.749,93.513,87.749,92.426,1202822,0
2017-04-28,92.306,93.233,90.461,91.768,843074,0
2017-05-01,91.827,93.313,91.827,92.935,498131,0
2017-05-02,93.163,94.231,92.735,94.001,440063,0
2017-05-03,93.673,94.231,93.283,94.111,396928,0
2017-05-04,94.391,95.737,93.831,95.537,385616,0
2017-05-05,95.627,96.593,95.129,96.275,307662,0
2017-05-08,96.275,96.693,95.422,95.965,277945,0
2017-05-09,95.945,95.975,95.029,95.267,426474,0
2017-05-10,94.649,94.939,94.071,94.619,378236,0
2017-05-11,94.241,94.819,93.742,94.609,225769,0
2017-05-12,94.629,94.889,94.071,94.151,243789,0
2017-05-15,93.802,95.552,93.802,95.287,192238,0
2017-05-16,95.587,96.145,94.979,95.975,364163,0
2017-05-17,95.567,96.375,94.719,95.757,365209,0
2017-05-18,95.377,96.554,94.759,94.809,380075,0
2017-05-19,94.829,95.297,94.402,95.039,220032,0
2017-05-22,95.039,95.867,94.759,95.307,216593,0
2017-05-23,95.307,95.717,94.749,95.029,205447,0
2017-05-24,95.217,95.557,94.151,95.347,212957,0
2017-05-25,95.577,96.525,95.029,96.195,162086,0
2017-05-26,96.075,96.993,95.597,96.763,261768,0
2017-05-30,96.564,97.302,96.47,97.083,213973,0
2017-05-31,97.223,97.651,96.663,96.743,227088,0
2017-06-01,97.163,98.797,96.545,98.608,304547,0
2017-06-02,99.157,99.217,98.239,98.648,231352,0
2017-06-05,98.887,99.62,98.279,98.927,227442,0
2017-06-06,98.319,99.484,97.013,98.967,317462,0
2017-06-07,99.494,99.58,98.259,99.157,191109,0
2017-06-08,99.147,99.147,98.169,98.529,237053,0
2017-06-09,98.579,99.007,96.643,97.661,270389,0
2017-06-12,97.381,97.446,94.694,95.817,481504,0
2017-06-13,96.305,97.531,95.497,97.351,264601,0
2017-06-14,97.501,98.139,96.075,96.673,208442,0
2017-06-15,95.627,96.415,95.039,95.965,202968,0
2017-06-16,95.357,96.445,94.779,95.697,484958,0
2017-06-19,96.165,96.743,95.647,96.703,264220,0
2017-06-20,96.425,97.361,95.647,95.797,187538,0
2017-06-21,96.305,96.515,95.457,96.285,242370,0
2017-06-22,96.055,96.813,96.055,96.185,190962,0
2017-06-23,96.525,96.623,95.787,96.145,414186,0
2017-06-26,96.435,96.525,95.477,96.405,233218,0
2017-06-27,96.185,96.593,95.407,95.517,276655,0
2017-06-28,95.507,96.075,94.859,95.955,284133,0
2017-06-29,95.945,96.455,93.353,94.151,338387,0
2017-06-30,94.031,94.619,93.613,94.251,257515,0
2017-07-03,94.649,95.009,93.104,93.163,158946,0
2017-07-05,93.193,94.161,92.776,94.021,212784,0
2017-07-06,93.104,94.261,93.014,93.463,346185,0
2017-07-07,93.941,95.647,93.941,95.457,200563,0
2017-07-10,95.297,95.297,93.034,93.114,272209,0
2017-07-11,93.114,93.891,92.709,93.373,197284,0
2017-07-12,93.762,94.659,93.732,93.812,166891,0
2017-07-13,94.011,94.161,92.316,93.383,187344,0
2017-07-14,93.483,93.782,93.243,93.353,143719,0
2017-07-17,93.363,93.683,92.435,93.543,157311,0
2017-07-18,93.163,93.832,93.163,93.723,238086,0
2017-07-19,93.743,94.242,92.305,93.902,237376,0
2017-07-20,94.142,94.182,93.223,93.343,164453,0
2017-07-21,93.333,93.663,92.275,92.864,216776,0
2017-07-24,92.864,93.842,92.509,93.793,239414,0
2017-07-25,93.862,94.422,93.633,94.322,442635,0
2017-07-26,94.172,94.611,92.445,92.534,301119,0
2017-07-27,88.87,94.172,79.903,92.125,3070117,0
2017-07-28,91.116,92.365,88.63,89.419,790468,0
2017-07-31,89.729,89.798,87.632,88.57,753288,0
2017-08-01,89.169,89.169,87.322,87.672,740242,0
2017-08-02,87.811,88.011,85.944,87.242,570431,0
2017-08-03,87.252,87.961,86.773,87.382,354948,0
2017-08-04,87.432,87.452,85.914,86.274,301463,0
2017-08-07,86.413,86.993,85.954,86.933,451323,0
2017-08-08,86.553,86.933,85.455,86.583,347669,0
2017-08-09,86.493,86.723,85.595,86.234,358455,0
2017-08-10,86.004,86.004,84.348,84.566,366772,0
2017-08-11,84.406,85.704,84.237,84.806,250425,0
2017-08-14,85.585,85.734,84.816,84.975,219650,0
2017-08-15,85.035,86.124,84.696,85.295,250310,0
2017-08-16,85.405,86.323,85.105,85.864,274465,0
2017-08-17,85.874,86.244,85.065,85.185,332712,0
2017-08-18,85.205,85.784,84.152,85.025,249974,0
2017-08-21,85.125,85.764,84.556,85.155,236541,0
2017-08-22,85.155,86.004,84.861,85.744,192266,0
2017-08-23,85.255,85.255,84.416,84.416,242373,0
2017-08-24,84.846,85.505,84.222,85.485,213948,0
2017-08-25,85.654,85.984,85.285,85.305,125930,0
2017-08-28,85.565,85.565,84.386,84.576,340473,0
2017-08-29,84.227,85.045,83.987,84.955,211086,0
2017-08-30,84.756,85.874,84.476,85.804,140960,0
2017-08-31,85.804,87.002,85.315,86.913,296243,0
2017-09-01,86.993,87.472,86.134,87.362,319761,0
2017-09-05,87.112,87.881,86.743,87.402,521072,0
2017-09-06,87.701,89.079,87.132,88.78,1257179,0
2017-09-07,88.89,89.559,88.48,89.139,493776,0
2017-09-08,89.119,91.706,88.83,91.296,691221,0
2017-09-11,92.075,92.335,91.067,91.206,501925,0
2017-09-12,91.156,91.366,90.657,91.176,286098,0
2017-09-13,90.987,91.176,90.762,90.857,273716,0
2017-09-14,90.757,91.636,90.278,91.546,263540,0
2017-09-15,93.862,96.099,93.723,95.77,762556,0
2017-09-18,95.74,96.668,94.971,96.608,368118,0
2017-09-19,96.558,96.558,94.382,94.422,353530,0
2017-09-20,94.651,95.101,93.892,94.541,268794,0
2017-09-21,94.531,94.861,93.643,93.992,370770,0
2017-09-22,94.142,95.181,94.052,95.071,149841,0
2017-09-25,94.162,95.29,93.882,95.121,194559,0
2017-09-26,95.35,95.61,94.976,95.061,374829,0
2017-09-27,95.63,95.81,94.851,95.59,247658,0
2017-09-28,95.48,96.199,94.631,96.169,420972,0
2017-09-29,96.059,96.598,95.77,96.119,436802,0
2017-10-02,96.529,97.108,95.979,96.429,391431,0
2017-10-03,96.129,96.129,94.252,94.482,337512,0
2017-10-04,94.212,94.881,93.613,94.851,380882,0
2017-10-05,94.931,95.051,94.032,94.701,276897,0
2017-10-06,94.861,95.86,94.571,95.31,222870,0
2017-10-09,94.262,94.262,93.573,93.932,178992,0
2017-10-10,93.942,94.372,93.513,94.372,270352,0
2017-10-11,94.342,94.492,93.563,93.813,200817,0
2017-10-12,94.162,95.041,93.603,94.921,459861,0
2017-10-13,94.701,95.42,93.952,95.031,179599,0
2017-10-16,94.851,95.72,94.591,95.53,258882,0
2017-10-17,92.51,95.03,89.77,93,2153946,0
2017-10-18,93.04,93.83,91.955,92.41,654047,0
2017-10-19,92.53,92.84,91.325,92.28,500417,0
2017-10-20,92.85,94.03,92.64,93.84,327031,0
2017-10-23,94.03,94.27,92.44,92.51,312525,0
2017-10-24,92.88,93.05,92.18,92.41,219333,0
2017-10-25,92.46,93.05,91.32,91.65,711042,0
2017-10-26,100,103.36,98.14,100.93,995870,0
2017-10-27,101.37,101.59,100.01,101.16,616414,0
2017-10-30,100.41,101.99,100.41,101.35,475928,0
2017-10-31,101.22,102,100.7,101.4,546275,0
2017-11-01,101.35,101.92,100.7,100.89,500076,0
2017-11-02,100.9,102.24,99.99,100,317682,0
2017-11-03,100.1,101.24,99.835,100.95,207433,0
2017-11-06,100.65,101.235,100.07,100.6,256947,0
2017-11-07,100.41,101.28,100.23,101.04,197323,0
2017-11-08,100.87,101.4,100.63,101.24,278740,0
2017-11-09,101,101.705,100.15,101.43,326510,0
2017-11-10,101.19,101.93,100.25,101.65,252632,0
