Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.886,11.218,10.744,11.11,864345,0
2005-02-28,11.247,11.408,11.096,11.408,1244212,0
2005-03-01,11.535,11.547,11.162,11.288,901146,0
2005-03-02,11.12,11.665,11.12,11.587,647198,0
2005-03-03,11.506,11.814,11.443,11.555,604653,0
2005-03-04,11.761,11.848,11.575,11.814,504259,0
2005-03-07,11.994,11.994,11.567,11.672,569028,0
2005-03-08,11.635,11.663,11.38,11.455,547215,0
2005-03-09,11.383,11.429,11.271,11.36,402114,0
2005-03-10,11.345,11.383,10.571,10.837,1555195,0
2005-03-11,10.701,11.029,10.664,10.9,390598,0
2005-03-14,11.082,11.082,10.721,10.829,359240,0
2005-03-15,10.84,10.883,10.744,10.79,359936,0
2005-03-16,10.776,10.776,10.598,10.675,330511,0
2005-03-17,10.675,11.154,10.672,11.018,524670,0
2005-03-18,11.108,11.173,10.922,10.951,537174,0
2005-03-21,11.047,11.218,10.941,11.004,453188,0
2005-03-22,11.105,11.243,10.671,10.728,507997,0
2005-03-23,10.897,10.897,10.109,10.296,1759502,0
2005-03-24,10.219,10.506,10.184,10.261,584345,0
2005-03-28,10.227,10.255,9.677,9.736,1851373,0
2005-03-29,9.661,9.736,8.9458,9.0148,3696249,0
2005-03-30,8.9384,9.3396,8.916,9.2744,1871179,0
2005-03-31,9.3582,9.6,9.3299,9.52,1342037,0
2005-04-01,9.4985,9.848,9.4907,9.709,929609,0
2005-04-04,9.775,9.865,9.569,9.625,505579,0
2005-04-05,9.596,9.76,9.572,9.701,421132,0
2005-04-06,9.771,9.774,9.6,9.621,638956,0
2005-04-07,9.612,9.758,9.572,9.706,581964,0
2005-04-08,9.661,9.695,9.3611,9.514,453317,0
2005-04-11,9.4458,9.4829,9.2029,9.4117,479633,0
2005-04-12,9.3338,9.4117,9.0018,9.3172,730418,0
2005-04-13,9.2438,9.3211,8.5545,8.7732,1450409,0
2005-04-14,8.7183,8.744,8.2196,8.5574,2438439,0
2005-04-15,8.4429,8.6632,8.3088,8.5156,1107008,0
2005-04-18,8.4367,8.6273,8.3115,8.5208,677340,0
2005-04-19,8.5103,8.8427,8.5103,8.7805,579950,0
2005-04-20,8.8133,8.9384,8.5016,8.6425,641583,0
2005-04-21,8.9384,9.1801,8.8714,9.0842,1171904,0
2005-04-22,9.183,9.691,9.1384,9.625,1902128,0
2005-04-25,9.701,10.034,9.589,9.911,895594,0
2005-04-26,9.942,10.149,9.637,9.72,778543,0
2005-04-27,9.766,9.805,9.3445,9.572,683031,0
2005-04-28,9.604,9.604,9.2076,9.2939,403373,0
2005-04-29,9.2861,9.648,9.237,9.633,537765,0
2005-05-02,9.625,9.914,9.566,9.836,614399,0
2005-05-03,9.875,9.986,9.809,9.819,609953,0
2005-05-04,9.723,9.906,9.72,9.875,350577,0
2005-05-05,9.848,9.979,9.848,9.895,417558,0
2005-05-06,10.069,10.071,9.895,10.027,492284,0
2005-05-09,10.097,10.368,10.058,10.278,672391,0
2005-05-10,10.323,10.368,10.123,10.184,473201,0
2005-05-11,10.108,10.363,10.031,10.275,411036,0
2005-05-12,10.344,10.368,9.924,10.197,732227,0
2005-05-13,10.121,10.146,9.875,9.988,442082,0
2005-05-16,10.045,10.045,9.661,9.887,645708,0
2005-05-17,9.809,10.205,9.809,10.14,416603,0
2005-05-18,10.272,10.34,10.14,10.216,482167,0
2005-05-19,10.246,10.246,10.013,10.121,325803,0
2005-05-20,9.996,10.264,9.967,10.249,348229,0
2005-05-23,10.255,10.391,10.071,10.289,242684,0
2005-05-24,10.278,10.433,10.097,10.391,316783,0
2005-05-25,10.414,10.48,10.246,10.412,279876,0
2005-05-26,10.387,10.516,10.387,10.503,280114,0
2005-05-27,10.532,10.545,10.47,10.529,493893,0
2005-05-31,10.632,10.632,10.261,10.545,440592,0
2005-06-01,10.626,10.776,10.591,10.709,571654,0
2005-06-02,10.596,10.871,10.529,10.848,421924,0
2005-06-03,10.848,10.967,10.781,10.816,311896,0
2005-06-06,10.826,11.047,10.826,10.984,343848,0
2005-06-07,11.06,11.105,10.912,10.987,342451,0
2005-06-08,10.916,10.959,10.813,10.836,323349,0
2005-06-09,10.809,10.987,10.753,10.886,204925,0
2005-06-10,10.959,10.959,10.713,10.837,264707,0
2005-06-13,10.813,10.984,10.721,10.831,312851,0
2005-06-14,10.785,10.886,10.634,10.675,294434,0
2005-06-15,10.769,10.845,10.693,10.809,189419,0
2005-06-16,10.856,11.105,10.856,11.004,467445,0
2005-06-17,11.108,11.162,10.963,11.162,306803,0
2005-06-20,10.991,11.345,10.967,11.253,475620,0
2005-06-21,11.267,11.324,11.177,11.184,424417,0
2005-06-22,11.2,11.2,11.084,11.114,445528,0
2005-06-23,11.09,11.284,11.029,11.034,234346,0
2005-06-24,11.041,11.105,10.848,10.861,143065,0
2005-06-27,10.813,10.956,10.813,10.891,134841,0
2005-06-28,10.891,10.959,10.721,10.765,246368,0
2005-06-29,10.753,10.922,10.753,10.908,90854,0
2005-06-30,10.959,10.975,10.837,10.959,143271,0
2005-07-01,10.975,11.123,10.953,11.096,101692,0
2005-07-05,11.182,11.207,11.06,11.074,243283,0
2005-07-06,11.137,11.142,11.064,11.108,198848,0
2005-07-07,11.026,11.18,10.959,11.162,287231,0
2005-07-08,11.157,11.241,11.118,11.241,225217,0
2005-07-11,11.241,11.282,11.142,11.267,289397,0
2005-07-12,11.25,11.471,11.2,11.455,197529,0
2005-07-13,11.569,11.587,11.387,11.392,176556,0
2005-07-14,11.354,11.547,11.041,11.114,492325,0
2005-07-15,11.034,11.034,10.529,10.553,1784276,0
2005-07-18,10.539,10.821,10.539,10.771,523848,0
2005-07-19,10.805,11.23,10.805,11.131,363449,0
2005-07-20,11.076,11.292,11.076,11.207,252131,0
2005-07-21,11.21,11.36,11.21,11.235,284547,0
2005-07-22,11.367,11.402,11.177,11.402,191160,0
2005-07-25,11.435,11.653,11.37,11.417,282498,0
2005-07-26,11.38,11.417,11.278,11.338,111093,0
2005-07-27,11.553,11.733,11.532,11.656,527117,0
2005-07-28,11.697,11.989,11.69,11.981,590221,0
2005-07-29,11.998,12.556,11.998,12.432,1213916,0
2005-08-01,12.544,13.113,12.442,13.11,1348041,0
2005-08-02,13.294,14.247,13.149,13.398,2480420,0
2005-08-03,13.478,13.739,13.406,13.538,589825,0
2005-08-04,13.739,13.887,13.133,13.211,869216,0
2005-08-05,13.538,13.835,13.2,13.33,887798,0
2005-08-08,13.225,13.856,13.216,13.628,854201,0
2005-08-09,13.676,13.922,13.556,13.896,793356,0
2005-08-10,13.968,14.247,13.741,13.818,580412,0
2005-08-11,13.764,14.098,13.691,14.053,376952,0
2005-08-12,13.948,14.34,13.933,14.252,561308,0
2005-08-15,14.03,14.03,13.225,13.491,1630045,0
2005-08-16,13.453,13.478,12.74,13.051,1580329,0
2005-08-17,12.88,13.18,12.88,13.131,865850,0
2005-08-18,13.033,13.2,12.998,13.022,523251,0
2005-08-19,13.18,13.56,13.14,13.387,587946,0
2005-08-22,13.513,13.933,13.463,13.737,687547,0
2005-08-23,13.776,14.025,13.538,13.628,565950,0
2005-08-24,13.553,13.754,13.494,13.649,325323,0
2005-08-25,13.717,13.717,13.513,13.555,233507,0
2005-08-26,13.555,13.737,13.038,13.33,424939,0
2005-08-29,13.326,13.364,13.043,13.175,865008,0
2005-08-30,13.072,13.427,13.072,13.229,565044,0
2005-08-31,13.325,13.781,13.125,13.618,819236,0
2005-09-01,13.721,13.721,13.15,13.553,605426,0
2005-09-02,13.31,13.442,13.049,13.243,620790,0
2005-09-06,13.33,13.361,12.394,13.063,1475839,0
2005-09-07,13.019,13.25,12.825,13.035,483021,0
2005-09-08,12.967,13.157,12.813,13.093,400764,0
2005-09-09,13.058,13.507,12.963,13.463,535009,0
2005-09-12,13.411,13.653,12.961,13.136,582599,0
2005-09-13,13.058,13.24,12.835,13.035,383317,0
2005-09-14,13.035,13.104,12.896,13.063,172102,0
2005-09-15,13.063,13.189,12.922,13.06,154365,0
2005-09-16,13.063,13.321,12.843,13.31,459843,0
2005-09-19,13.562,14.06,13.368,13.783,996820,0
2005-09-20,13.916,13.935,13.25,13.418,609365,0
2005-09-21,13.33,13.839,13.33,13.628,704739,0
2005-09-22,13.787,13.809,13.173,13.383,483835,0
2005-09-23,13.269,13.478,12.888,13.043,412054,0
2005-09-26,13.194,13.99,13.154,13.625,657204,0
2005-09-27,13.662,13.82,13.516,13.688,152634,0
2005-09-28,13.79,13.813,13.478,13.601,355646,0
2005-09-29,13.592,13.727,13.522,13.61,202189,0
2005-09-30,13.576,14.157,13.553,13.606,700147,0
2005-10-03,13.507,13.75,13.491,13.601,425442,0
2005-10-04,13.614,13.805,13.553,13.679,569458,0
2005-10-05,13.679,13.717,12.292,12.645,964798,0
2005-10-06,12.457,12.737,11.719,12.399,1228797,0
2005-10-07,12.353,12.866,12.138,12.589,407539,0
2005-10-10,12.822,13.11,12.621,12.74,385016,0
2005-10-11,12.771,12.99,12.144,12.843,484376,0
2005-10-12,12.885,13.027,12.302,12.517,331931,0
2005-10-13,12.454,12.459,11.553,11.998,671692,0
2005-10-14,11.825,12.273,11.553,11.877,520047,0
2005-10-17,11.874,12.417,11.874,12.292,403072,0
2005-10-18,12.292,12.363,11.644,11.786,370637,0
2005-10-19,11.848,12.025,11.33,11.939,488742,0
2005-10-20,11.908,12.078,11.284,11.347,387840,0
2005-10-21,11.26,11.899,11.182,11.707,387724,0
2005-10-24,11.994,12.757,11.786,12.652,624776,0
2005-10-25,12.708,12.908,12.637,12.759,351966,0
2005-10-26,12.583,12.906,12.417,12.502,300947,0
2005-10-27,12.785,12.785,11.553,12.033,386831,0
2005-10-28,11.998,12.144,11.663,12.012,426367,0
2005-10-31,12.435,12.619,12.012,12.511,481417,0
2005-11-01,12.442,12.605,12.24,12.348,302327,0
2005-11-02,12.412,12.701,12.322,12.517,221757,0
2005-11-03,12.737,12.843,12.505,12.526,299457,0
2005-11-04,12.681,12.681,12.163,12.363,200744,0
2005-11-07,12.363,12.423,12.138,12.26,187719,0
2005-11-08,12.362,12.494,12.133,12.273,229951,0
2005-11-09,12.328,12.737,12.065,12.357,278677,0
2005-11-10,12.276,12.385,12.072,12.172,227961,0
2005-11-11,12.12,12.439,12.04,12.292,133705,0
2005-11-14,12.406,12.406,12.065,12.087,264166,0
2005-11-15,12.172,12.218,11.852,11.987,271082,0
2005-11-16,11.924,12.029,11.7,11.809,384002,0
2005-11-17,11.899,12.289,11.788,12.188,201861,0
2005-11-18,12.237,12.237,11.874,11.939,343179,0
2005-11-21,11.848,12.033,11.848,11.958,455188,0
2005-11-22,11.958,12.233,11.773,11.942,304249,0
2005-11-23,11.942,12.064,11.714,11.931,240699,0
2005-11-25,11.998,12.025,11.797,11.966,130734,0
2005-11-28,11.848,12.087,11.464,11.625,393213,0
2005-11-29,11.63,11.844,11.553,11.707,279348,0
2005-11-30,11.714,11.922,11.707,11.788,185570,0
2005-12-01,11.822,11.954,11.74,11.893,198827,0
2005-12-02,11.814,11.973,11.745,11.973,321082,0
2005-12-05,11.998,12.144,11.848,12.058,403509,0
2005-12-06,12.171,12.366,12.1,12.254,454229,0
2005-12-07,12.148,12.279,12.029,12.09,478322,0
2005-12-08,12.025,12.052,11.871,11.952,269168,0
2005-12-09,11.998,11.998,11.686,11.771,337392,0
2005-12-12,11.665,11.773,11.583,11.668,349299,0
2005-12-13,11.625,11.684,11.492,11.549,381516,0
2005-12-14,11.338,11.591,11.292,11.43,339026,0
2005-12-15,11.479,11.547,11.142,11.294,439331,0
2005-12-16,11.166,11.263,11.056,11.177,358443,0
2005-12-19,11.09,11.16,10.799,10.859,645837,0
2005-12-20,10.84,10.947,10.501,10.553,688457,0
2005-12-21,10.895,10.897,10.578,10.809,579649,0
2005-12-22,10.845,11.029,10.739,10.951,372676,0
2005-12-23,10.868,11.034,10.799,10.799,262645,0
2005-12-27,10.8,10.871,10.671,10.769,498246,0
2005-12-28,10.859,10.945,10.664,10.903,276321,0
2005-12-29,10.906,11.166,10.829,11.064,709757,0
2005-12-30,10.975,11.071,10.816,11.018,543878,0
2006-01-03,11.018,11.235,10.997,11.223,424278,0
2006-01-04,11.277,11.373,11.108,11.373,349777,0
2006-01-05,11.404,11.54,11.328,11.54,627737,0
2006-01-06,11.582,11.794,11.582,11.788,619793,0
2006-01-09,10.987,11.729,10.959,11.558,1617282,0
2006-01-10,11.31,11.549,11.3,11.491,455234,0
2006-01-11,11.404,11.755,11.404,11.644,368649,0
2006-01-12,11.644,11.722,11.379,11.438,285145,0
2006-01-13,11.38,11.642,11.33,11.565,274381,0
2006-01-17,11.404,11.625,11.385,11.583,292557,0
2006-01-18,11.555,11.668,11.485,11.582,662909,0
2006-01-19,11.672,11.74,11.583,11.684,409182,0
2006-01-20,11.603,11.716,11.485,11.653,186884,0
2006-01-23,11.615,11.672,11.511,11.565,217613,0
2006-01-24,11.638,11.677,11.579,11.622,251031,0
2006-01-25,11.553,11.682,11.278,11.414,289093,0
2006-01-26,11.297,11.387,11.12,11.271,510169,0
2006-01-27,11.196,11.324,11.045,11.23,373760,0
2006-01-30,11.196,11.537,11.137,11.253,565571,0
2006-01-31,11.207,11.288,11.182,11.257,257236,0
2006-02-01,11.336,11.638,11.257,11.612,632548,0
2006-02-02,11.612,11.8,11.612,11.722,513649,0
2006-02-03,11.62,11.797,11.501,11.736,432674,0
2006-02-06,11.755,12.058,11.745,11.981,569252,0
2006-02-07,12.004,12.004,11.553,11.707,315793,0
2006-02-08,11.7,11.752,11.333,11.668,340756,0
2006-02-09,11.797,11.814,11.292,11.387,259208,0
2006-02-10,11.31,11.333,10.916,11.223,560982,0
2006-02-13,11.131,11.227,10.717,10.903,512306,0
2006-02-14,10.852,10.956,10.678,10.702,622646,0
2006-02-15,10.781,10.903,10.602,10.705,487802,0
2006-02-16,10.705,10.848,10.675,10.781,679331,0
2006-02-17,10.945,11.05,10.883,10.984,394195,0
2006-02-21,11.082,11.166,10.994,11.079,323960,0
2006-02-22,11.137,11.247,10.959,11.105,346810,0
2006-02-23,11.041,11.247,11.034,11.082,209248,0
2006-02-24,11.007,11.227,10.997,11.142,238049,0
2006-02-27,11.137,11.196,10.903,11.013,291187,0
2006-02-28,10.959,11.013,10.816,10.935,268560,0
2006-03-01,10.919,11.123,10.877,10.967,157033,0
2006-03-02,11.056,11.173,10.963,11.053,241669,0
2006-03-03,11.162,11.166,10.989,11.076,170554,0
2006-03-06,11.108,11.108,10.845,10.956,274627,0
2006-03-07,10.922,10.922,10.667,10.871,328171,0
2006-03-08,10.753,10.886,10.675,10.813,296603,0
2006-03-09,10.908,10.908,10.693,10.79,274255,0
2006-03-10,10.735,10.891,10.667,10.758,149002,0
2006-03-13,10.747,10.883,10.728,10.874,168897,0
2006-03-14,10.877,10.877,10.71,10.845,150983,0
2006-03-15,10.781,10.859,10.717,10.795,237449,0
2006-03-16,10.728,10.79,10.634,10.705,452121,0
2006-03-17,10.689,10.787,10.664,10.713,182685,0
2006-03-20,10.713,10.771,10.373,10.378,446729,0
2006-03-21,10.368,10.368,10.013,10.142,772752,0
2006-03-22,10.006,10.391,9.976,10.391,230157,0
2006-03-23,10.426,10.661,10.329,10.613,177423,0
2006-03-24,10.524,10.713,10.524,10.559,155715,0
2006-03-27,10.628,10.713,10.527,10.609,183888,0
2006-03-28,10.529,10.634,10.459,10.516,189012,0
2006-03-29,10.516,10.664,10.492,10.521,138386,0
2006-03-30,10.601,10.713,10.472,10.71,190313,0
2006-03-31,10.709,10.731,10.622,10.693,159953,0
2006-04-03,10.693,10.856,10.539,10.598,465609,0
2006-04-04,10.539,10.632,10.326,10.467,336959,0
2006-04-05,10.363,10.628,10.337,10.602,656452,0
2006-04-06,10.516,10.945,10.488,10.891,813268,0
2006-04-07,10.945,11.16,10.785,11.064,507909,0
2006-04-10,11.157,11.223,10.947,10.963,253867,0
2006-04-11,10.912,11.133,10.664,10.776,334030,0
2006-04-12,10.72,10.813,10.621,10.693,166521,0
2006-04-13,10.693,10.829,10.664,10.781,283027,0
2006-04-17,10.871,10.871,10.634,10.739,198323,0
2006-04-18,10.781,11.079,10.702,11.076,408212,0
2006-04-19,11.071,11.071,10.84,11.047,427804,0
2006-04-20,11.079,11.087,10.89,11.045,306875,0
2006-04-21,11.108,11.659,11.108,11.547,565024,0
2006-04-24,11.771,12.292,11.558,12.052,1142034,0
2006-04-25,12.366,12.366,12.078,12.23,1033290,0
2006-04-26,12.342,12.474,12.332,12.425,638257,0
2006-04-27,12.472,12.472,11.924,12.263,481768,0
2006-04-28,12.069,12.589,12.069,12.556,472700,0
2006-05-01,12.589,12.97,12.589,12.88,526728,0
2006-05-02,12.888,12.96,12.595,12.85,343979,0
2006-05-03,12.885,12.885,12.097,12.54,512193,0
2006-05-04,12.442,12.468,12.292,12.406,291004,0
2006-05-05,12.269,12.643,12.172,12.589,408187,0
2006-05-08,12.526,12.734,12.248,12.366,486287,0
2006-05-09,12.208,12.499,12.208,12.478,331586,0
2006-05-10,12.634,12.634,12.237,12.357,207746,0
2006-05-11,12.292,12.485,12.144,12.191,326674,0
2006-05-12,12.144,12.187,11.553,12.069,432674,0
2006-05-15,12.037,12.037,11.558,11.752,529688,0
2006-05-16,11.927,12.025,11.414,11.544,266928,0
2006-05-17,11.417,11.579,11.038,11.227,564021,0
2006-05-18,11.162,11.422,11.034,11.162,346559,0
2006-05-19,11.33,11.33,10.717,10.981,342535,0
2006-05-22,10.871,11.004,10.407,10.829,453927,0
2006-05-23,10.956,11.029,10.657,10.672,411527,0
2006-05-24,10.562,10.883,10.378,10.606,299222,0
2006-05-25,10.771,10.947,10.628,10.779,212513,0
2006-05-26,10.776,11.191,10.776,11.007,269250,0
2006-05-30,11.18,11.18,10.758,10.848,180975,0
2006-05-31,10.836,11.034,10.836,10.967,106749,0
2006-06-01,11.177,11.177,10.84,10.991,265041,0
2006-06-02,11.108,11.182,10.967,11.114,182703,0
2006-06-05,11.166,11.182,10.89,10.984,251338,0
2006-06-06,11.092,11.092,10.8,10.916,223657,0
2006-06-07,10.959,10.989,10.535,10.74,217861,0
2006-06-08,10.664,10.667,10.259,10.43,664927,0
2006-06-09,10.352,10.628,10.318,10.417,199950,0
2006-06-12,10.347,10.446,10.347,10.384,311429,0
2006-06-13,10.356,10.381,10.146,10.163,566733,0
2006-06-14,10.081,10.408,10.071,10.329,205812,0
2006-06-15,10.334,10.539,10.286,10.402,367555,0
2006-06-16,10.644,10.644,10.337,10.359,439866,0
2006-06-19,10.219,10.44,10.184,10.365,324488,0
2006-06-20,10.296,10.492,10.249,10.278,138890,0
2006-06-21,10.216,10.596,10.216,10.455,136748,0
2006-06-22,10.539,10.539,10.301,10.51,153803,0
2006-06-23,10.516,10.664,10.44,10.475,219802,0
2006-06-26,10.442,10.643,10.442,10.634,149027,0
2006-06-27,10.661,10.845,10.581,10.683,240733,0
2006-06-28,10.632,10.678,10.48,10.529,198638,0
2006-06-29,10.513,10.606,10.417,10.591,270874,0
2006-06-30,10.829,10.829,10.591,10.731,217524,0
2006-07-03,10.731,10.941,10.731,10.799,94042,0
2006-07-05,10.886,11.203,10.813,11.047,385218,0
2006-07-06,11.16,11.25,11.004,11.018,147283,0
2006-07-07,11.102,11.196,10.951,10.973,190184,0
2006-07-10,10.959,11.079,10.959,11.05,171755,0
2006-07-11,11.092,11.154,10.935,10.981,115581,0
2006-07-12,11.004,11.06,10.725,10.89,320616,0
2006-07-13,10.886,10.886,10.654,10.776,195360,0
2006-07-14,10.693,10.749,10.549,10.689,186571,0
2006-07-17,10.636,10.654,10.43,10.585,303838,0
2006-07-18,10.545,10.687,10.398,10.626,358826,0
2006-07-19,10.598,10.931,10.598,10.848,282788,0
2006-07-20,10.713,10.79,10.591,10.672,145936,0
2006-07-21,10.596,10.749,10.488,10.545,235923,0
2006-07-24,10.455,10.709,10.444,10.539,296999,0
2006-07-25,10.521,10.731,10.071,10.632,344762,0
2006-07-26,10.747,10.747,10.444,10.609,191417,0
2006-07-27,10.639,10.735,10.516,10.521,160199,0
2006-07-28,10.516,10.79,10.472,10.606,251467,0
2006-07-31,10.455,10.903,10.455,10.781,253589,0
2006-08-01,10.959,11.211,10.84,11.018,472776,0
2006-08-02,11.108,11.464,11.108,11.257,470753,0
2006-08-03,11.435,11.553,11.22,11.316,355373,0
2006-08-04,11.553,11.553,11.154,11.253,189007,0
2006-08-07,11.376,11.525,11.192,11.321,323995,0
2006-08-08,11.182,11.511,11.182,11.345,172603,0
2006-08-09,11.345,11.426,11.169,11.26,174833,0
2006-08-10,11.188,11.3,11.108,11.247,194303,0
2006-08-11,11.157,11.257,11.047,11.154,142899,0
2006-08-14,11.33,11.33,10.881,11.007,168460,0
2006-08-15,11.09,11.292,10.963,11.076,152880,0
2006-08-16,11.053,11.196,11.053,11.09,119556,0
2006-08-17,11.108,11.196,11.032,11.041,164808,0
2006-08-18,11.026,11.257,11.018,11.257,189930,0
2006-08-21,11.257,11.257,11.056,11.11,154559,0
2006-08-22,11.056,11.162,10.845,11.047,187415,0
2006-08-23,10.959,11.118,10.874,10.953,143370,0
2006-08-24,10.929,11.082,10.848,10.916,101425,0
2006-08-25,10.856,11.108,10.856,10.959,80312,0
2006-08-28,10.886,10.959,10.769,10.951,304862,0
2006-08-29,10.864,10.987,10.795,10.947,125212,0
2006-08-30,10.89,10.925,10.781,10.895,121223,0
2006-08-31,10.821,10.967,10.816,10.868,80592,0
2006-09-01,10.836,10.973,10.826,10.874,124124,0
2006-09-05,10.959,10.959,10.821,10.868,105758,0
2006-09-06,10.871,10.883,10.728,10.776,219172,0
2006-09-07,10.823,10.823,10.375,10.513,873822,0
2006-09-08,10.387,10.553,10.139,10.268,954887,0
2006-09-11,10.146,10.472,10.104,10.255,331299,0
2006-09-12,10.157,10.258,10.157,10.227,174769,0
2006-09-13,10.149,10.407,10.149,10.307,274559,0
2006-09-14,10.368,10.436,10.222,10.329,309850,0
2006-09-15,10.234,10.347,10.201,10.337,402626,0
2006-09-18,10.337,10.368,10.219,10.246,377966,0
2006-09-19,10.251,10.323,10.146,10.294,251647,0
2006-09-20,10.286,10.365,10.197,10.272,257286,0
2006-09-21,10.178,10.459,10.178,10.359,361154,0
2006-09-22,10.381,10.381,10.234,10.333,148960,0
2006-09-25,10.289,10.289,10.024,10.234,545311,0
2006-09-26,10.142,10.323,10.142,10.282,280912,0
2006-09-27,10.301,10.365,10.249,10.326,275423,0
2006-09-28,10.292,10.381,10.264,10.365,144857,0
2006-09-29,10.282,10.45,10.282,10.315,158607,0
2006-10-02,10.337,10.414,10.275,10.315,303342,0
2006-10-03,10.198,10.251,10.146,10.207,258739,0
2006-10-04,10.146,10.318,10.146,10.252,262304,0
2006-10-05,10.251,10.363,10.234,10.292,226095,0
2006-10-06,10.219,10.352,10.219,10.272,198063,0
2006-10-09,10.195,10.375,10.195,10.237,183272,0
2006-10-10,10.146,10.436,10.131,10.371,364202,0
2006-10-11,10.219,10.44,10.219,10.378,199523,0
2006-10-12,10.442,10.442,10.289,10.373,307703,0
2006-10-13,10.433,10.442,10.278,10.344,308055,0
2006-10-16,10.296,10.459,10.251,10.395,259782,0
2006-10-17,10.282,10.494,10.251,10.44,224105,0
2006-10-18,10.436,10.501,10.378,10.378,197835,0
2006-10-19,10.368,10.588,10.368,10.492,321104,0
2006-10-20,10.365,10.483,10.337,10.436,680929,0
2006-10-23,10.472,10.636,10.408,10.585,697232,0
2006-10-24,10.636,10.771,10.591,10.705,544818,0
2006-10-25,10.709,10.956,10.701,10.868,350307,0
2006-10-26,10.871,10.959,10.845,10.925,160596,0
2006-10-27,10.931,11.092,10.925,10.947,284707,0
2006-10-30,10.895,11.032,10.598,10.689,629666,0
2006-10-31,10.585,10.643,10.344,10.549,666817,0
2006-11-01,10.501,10.634,10.395,10.455,295357,0
2006-11-02,10.278,10.433,10.222,10.365,328216,0
2006-11-03,10.368,10.408,10.234,10.326,302538,0
2006-11-06,10.252,10.433,10.219,10.286,286764,0
2006-11-07,10.219,10.344,10.1,10.195,801228,0
2006-11-08,10.097,10.258,10.081,10.23,684928,0
2006-11-09,10.363,10.365,10.18,10.23,308645,0
2006-11-10,10.195,10.294,10.146,10.246,281819,0
2006-11-13,10.161,10.296,10.161,10.286,290819,0
2006-11-14,10.368,10.368,10.076,10.268,623051,0
2006-11-15,10.079,10.47,10.071,10.315,398081,0
2006-11-16,10.349,10.349,10.19,10.258,473881,0
2006-11-17,10.344,10.591,10.255,10.387,848132,0
2006-11-20,10.398,10.426,10.19,10.201,540668,0
2006-11-21,10.301,10.301,10.205,10.23,345263,0
2006-11-22,10.32,10.32,10.166,10.237,182199,0
2006-11-24,10.261,10.296,10.252,10.296,69040,0
2006-11-27,10.368,10.368,10.161,10.205,355394,0
2006-11-28,10.163,10.286,10.163,10.211,230676,0
2006-11-29,10.211,10.278,10.169,10.223,350139,0
2006-11-30,10.197,10.268,10.131,10.142,539739,0
2006-12-01,10.246,10.246,10.097,10.146,433599,0
2006-12-04,10.216,10.223,10.131,10.219,414673,0
2006-12-05,10.272,10.395,10.272,10.373,504670,0
2006-12-06,10.395,10.475,10.251,10.423,448137,0
2006-12-07,10.485,10.636,10.43,10.553,613930,0
2006-12-08,10.516,10.622,10.45,10.494,256546,0
2006-12-11,10.485,10.494,10.403,10.421,274304,0
2006-12-12,10.407,10.455,10.307,10.381,257793,0
2006-12-13,10.433,10.44,10.323,10.375,341975,0
2006-12-14,10.455,10.455,10.268,10.334,520554,0
2006-12-15,10.384,10.492,10.318,10.492,617404,0
2006-12-18,10.368,10.48,10.076,10.108,809310,0
2006-12-19,10.166,10.178,10.027,10.031,517129,0
2006-12-20,10.071,10.157,10.024,10.024,502022,0
2006-12-21,10.053,10.1,9.994,10.073,603825,0
2006-12-22,10.108,10.161,10.029,10.061,585618,0
2006-12-26,10.061,10.146,9.951,10.065,504290,0
2006-12-27,10.065,10.403,10.019,10.251,313067,0
2006-12-28,10.219,10.32,10.146,10.198,239712,0
2006-12-29,10.146,10.237,10.146,10.223,242363,0
2007-01-03,10.23,10.333,10.069,10.069,459061,0
2007-01-04,10.069,10.108,9.996,10.013,464459,0
2007-01-05,10.048,10.048,9.895,9.986,544018,0
2007-01-08,9.986,10.148,9.952,10.027,294956,0
2007-01-09,10.071,10.197,9.967,9.967,292990,0
2007-01-10,9.994,10.031,9.895,9.967,361296,0
2007-01-11,9.967,10.139,9.942,10.058,202658,0
2007-01-12,10.101,10.142,10.045,10.073,234036,0
2007-01-16,10.153,10.19,9.994,10.002,294604,0
2007-01-17,10.113,10.113,9.938,9.99,386511,0
2007-01-18,9.976,10.131,9.93,9.986,347061,0
2007-01-19,9.938,10.089,9.934,10.031,222909,0
2007-01-22,10.114,10.127,9.952,10.006,215980,0
2007-01-23,10.024,10.123,10.006,10.037,237711,0
2007-01-24,10.127,10.127,9.983,10.027,248331,0
2007-01-25,10.013,10.027,9.922,9.952,360131,0
2007-01-26,9.938,10.069,9.934,10.002,332390,0
2007-01-29,10.071,10.113,9.952,9.99,448383,0
2007-01-30,9.952,10.134,9.946,10.085,330649,0
2007-01-31,10.121,10.264,10.085,10.139,418604,0
2007-02-01,10.146,10.417,10.146,10.289,494067,0
2007-02-02,10.43,10.444,10.294,10.349,434309,0
2007-02-05,10.323,10.421,10.249,10.368,1380389,0
2007-02-06,10.371,10.485,10.371,10.44,421054,0
2007-02-07,10.412,10.475,10.412,10.421,429735,0
2007-02-08,10.368,10.498,10.368,10.483,371163,0
2007-02-09,10.492,10.516,10.414,10.433,471915,0
2007-02-12,10.421,10.44,10.352,10.414,281999,0
2007-02-13,10.426,10.472,10.387,10.426,293668,0
2007-02-14,10.426,10.483,10.368,10.452,414406,0
2007-02-15,10.516,10.527,10.426,10.442,308289,0
2007-02-16,10.381,10.452,10.371,10.414,470230,0
2007-02-20,10.414,10.414,10.258,10.363,1869784,0
2007-02-21,10.391,10.856,10.347,10.395,647545,0
2007-02-22,10.452,10.529,10.412,10.503,334039,0
2007-02-23,10.501,10.598,10.501,10.51,255114,0
2007-02-26,10.609,10.609,10.455,10.557,275495,0
2007-02-27,10.578,10.578,10.296,10.307,287796,0
2007-02-28,10.307,10.352,10.219,10.278,233577,0
2007-03-01,10.323,10.501,10.219,10.501,416268,0
2007-03-02,10.516,10.527,10.402,10.426,465518,0
2007-03-05,10.381,10.467,10.301,10.318,388983,0
2007-03-06,10.426,10.501,10.329,10.44,247973,0
2007-03-07,10.381,10.467,10.347,10.381,114247,0
2007-03-08,10.485,10.485,10.264,10.292,290524,0
2007-03-09,10.275,10.294,10.219,10.268,203156,0
2007-03-12,10.222,10.381,10.222,10.373,318916,0
2007-03-13,10.259,10.326,10.219,10.241,245779,0
2007-03-14,10.237,10.249,10.093,10.146,340985,0
2007-03-15,10.219,10.249,10.071,10.174,242595,0
2007-03-16,10.234,10.326,10.184,10.258,273328,0
2007-03-19,10.234,10.403,10.207,10.272,1180754,0
2007-03-20,10.381,10.381,10.272,10.275,290078,0
2007-03-21,10.275,10.436,10.258,10.433,307224,0
2007-03-22,10.467,10.632,10.444,10.516,589137,0
2007-03-23,10.455,10.661,10.455,10.634,222381,0
2007-03-26,10.852,10.883,10.634,10.816,379616,0
2007-03-27,11.026,11.092,10.956,11.026,449298,0
2007-03-28,10.975,11.042,10.931,10.991,231703,0
2007-03-29,11.118,11.166,10.919,11.157,292786,0
2007-03-30,11.257,11.257,11.169,11.232,294489,0
2007-04-02,11.137,11.402,11.108,11.376,331153,0
2007-04-03,11.553,11.553,11.271,11.328,225455,0
2007-04-04,11.268,11.448,11.108,11.448,267810,0
2007-04-05,11.529,11.686,11.438,11.656,312511,0
2007-04-09,11.7,11.833,11.649,11.663,338378,0
2007-04-10,11.719,11.745,11.599,11.638,195765,0
2007-04-11,11.729,11.748,11.373,11.417,259423,0
2007-04-12,11.347,11.736,11.288,11.7,296570,0
2007-04-13,11.828,11.828,11.69,11.755,261213,0
2007-04-16,11.833,11.961,11.761,11.924,444595,0
2007-04-17,12.006,12.006,11.647,11.727,244863,0
2007-04-18,11.722,11.852,11.558,11.848,258629,0
2007-04-19,11.758,11.771,11.567,11.677,117809,0
2007-04-20,11.603,11.83,11.572,11.814,209574,0
2007-04-23,11.877,11.998,11.788,11.848,1138330,0
2007-04-24,11.989,11.998,11.848,11.865,213776,0
2007-04-25,11.833,11.998,11.659,11.777,197886,0
2007-04-26,11.777,11.931,11.612,11.727,187213,0
2007-04-27,11.786,11.844,11.668,11.707,146426,0
2007-04-30,11.998,11.998,11.711,11.766,359647,0
2007-05-01,11.885,11.885,11.711,11.8,183569,0
2007-05-02,11.833,11.984,11.684,11.684,242922,0
2007-05-03,11.684,11.969,11.684,11.868,164689,0
2007-05-04,11.848,11.935,11.819,11.835,242037,0
2007-05-07,11.74,11.825,11.7,11.794,193594,0
2007-05-08,11.707,11.899,11.68,11.833,188303,0
2007-05-09,11.814,11.893,11.8,11.833,240115,0
2007-05-10,11.916,11.958,11.771,11.852,215518,0
2007-05-11,11.848,11.975,11.773,11.927,241475,0
2007-05-14,11.868,12.058,11.819,11.949,245579,0
2007-05-15,11.998,12.233,11.969,12.052,482634,0
2007-05-16,12.025,12.233,12.008,12.015,182623,0
2007-05-17,11.906,12.052,11.906,12.025,183322,0
2007-05-18,12.126,12.381,12.044,12.289,231031,0
2007-05-21,12.396,12.69,12.353,12.573,332293,0
2007-05-22,12.589,12.716,12.573,12.687,277099,0
2007-05-23,12.54,12.847,12.54,12.659,402519,0
2007-05-24,12.662,12.885,12.457,12.526,363900,0
2007-05-25,12.517,12.888,12.517,12.88,181389,0
2007-05-29,12.973,12.973,12.729,12.748,181867,0
2007-05-30,12.659,12.908,12.599,12.908,199336,0
2007-05-31,12.937,13.031,12.843,12.999,194822,0
2007-06-01,13.033,13.269,12.96,13.1,181788,0
2007-06-04,12.973,13.427,12.921,13.418,431019,0
2007-06-05,13.478,13.478,13.167,13.26,169798,0
2007-06-06,13.167,13.28,12.843,12.883,409178,0
2007-06-07,12.825,12.873,12.292,12.385,423651,0
2007-06-08,12.187,12.444,12.144,12.444,340340,0
2007-06-11,12.375,12.712,12.161,12.569,156642,0
2007-06-12,12.442,12.643,12.21,12.643,353718,0
2007-06-13,12.589,12.778,12.389,12.748,164432,0
2007-06-14,12.843,13.022,12.719,12.97,175700,0
2007-06-15,12.97,13.022,12.857,12.983,199830,0
2007-06-18,13.002,13.11,12.877,12.913,197574,0
2007-06-19,12.885,13.326,12.855,13.208,334382,0
2007-06-20,13.33,13.358,12.904,12.904,196676,0
2007-06-21,12.866,12.908,12.478,12.822,231871,0
2007-06-22,12.737,12.803,12.478,12.528,277121,0
2007-06-25,12.719,12.719,12.451,12.474,181706,0
2007-06-26,12.474,12.517,12.001,12.135,450470,0
2007-06-27,12.02,12.246,11.865,12.117,305077,0
2007-06-28,12.104,12.518,12.087,12.237,126509,0
2007-06-29,12.213,12.557,12.213,12.428,338091,0
2007-07-02,12.562,12.562,12.218,12.359,137616,0
2007-07-03,12.468,12.492,12.336,12.457,103922,0
2007-07-05,12.366,12.648,12.366,12.548,133221,0
2007-07-06,12.344,12.805,12.344,12.665,117732,0
2007-07-09,12.744,13.15,12.645,12.729,227737,0
2007-07-10,12.752,12.759,12.54,12.659,283763,0
2007-07-11,12.732,12.732,12.428,12.535,414890,0
2007-07-12,12.494,12.668,12.419,12.535,143081,0
2007-07-13,12.535,12.684,12.381,12.589,172665,0
2007-07-16,12.605,12.698,12.442,12.552,232777,0
2007-07-17,12.652,12.701,12.317,12.359,168150,0
2007-07-18,12.294,12.485,12.111,12.306,219586,0
2007-07-19,12.257,12.478,12.206,12.246,132454,0
2007-07-20,12.206,12.697,12.206,12.442,264256,0
2007-07-23,12.394,12.687,12.273,12.366,208650,0
2007-07-24,12.298,12.332,12.148,12.195,179486,0
2007-07-25,12.172,12.419,11.931,11.989,492338,0
2007-07-26,11.859,12.389,11.032,11.595,728084,0
2007-07-27,11.595,11.684,11.376,11.609,381698,0
2007-07-30,11.848,12.344,11.555,11.644,383112,0
2007-07-31,11.83,12.289,11.83,11.998,469411,0
2007-08-01,11.893,12.087,11.615,11.758,237664,0
2007-08-02,11.553,11.722,11.267,11.33,376335,0
2007-08-03,11.12,11.271,10.71,10.823,534741,0
2007-08-06,10.805,10.813,10.076,10.329,844055,0
2007-08-07,10.085,10.585,10.085,10.483,626376,0
2007-08-08,10.588,10.643,10.264,10.636,816045,0
2007-08-09,10.816,10.816,9.476,9.591,1190724,0
2007-08-10,9.591,11.084,9.553,9.706,986985,0
2007-08-13,10.562,10.664,9.76,9.988,534591,0
2007-08-14,10.184,10.184,9.865,9.926,634841,0
2007-08-15,10.664,10.664,9.4458,9.52,849647,0
2007-08-16,9.476,9.695,8.9217,9.2342,827802,0
2007-08-17,9.861,9.976,9.3396,9.557,434016,0
2007-08-20,9.922,9.994,9.642,9.812,268909,0
2007-08-21,9.887,9.959,9.713,9.771,193435,0
2007-08-22,9.774,10.134,9.774,10.104,336755,0
2007-08-23,10.101,10.282,9.942,10.058,309521,0
2007-08-24,9.956,10.251,9.956,10.153,203040,0
2007-08-27,10.085,10.14,9.922,9.974,159772,0
2007-08-28,10.013,10.013,9.758,9.875,195918,0
2007-08-29,9.838,10.019,9.774,9.921,176688,0
2007-08-30,9.701,9.934,9.701,9.775,125374,0
2007-08-31,9.983,10.085,9.836,9.924,314352,0
2007-09-04,10.093,10.197,9.926,9.926,255462,0
2007-09-05,9.938,10.031,9.809,9.922,229739,0
2007-09-06,9.938,10.071,9.897,9.983,289953,0
2007-09-07,9.952,9.99,9.853,9.903,250750,0
2007-09-10,10.034,10.065,9.771,9.771,267090,0
2007-09-11,9.774,9.805,9.669,9.686,300646,0
2007-09-12,9.608,9.771,9.553,9.771,594205,0
2007-09-13,9.899,10.05,9.825,9.988,237800,0
2007-09-14,9.956,10.048,9.812,9.828,265464,0
2007-09-17,9.836,9.899,9.476,9.509,545868,0
2007-09-18,9.637,9.861,9.509,9.746,226912,0
2007-09-19,9.921,10.097,9.805,10.002,456959,0
2007-09-20,9.951,10.085,9.914,10.019,492157,0
2007-09-21,10.041,10.041,9.807,10.027,263256,0
2007-09-24,10.097,10.097,9.924,9.974,212682,0
2007-09-25,9.974,10.069,9.938,9.99,143663,0
2007-09-26,10.097,10.097,9.967,9.999,190933,0
2007-09-27,10.071,10.097,9.887,9.891,257214,0
2007-09-28,9.848,10.058,9.848,9.93,85423,0
2007-10-01,9.913,9.93,9.775,9.857,249335,0
2007-10-02,9.815,9.93,9.774,9.921,222019,0
2007-10-03,9.914,9.914,9.775,9.891,250482,0
2007-10-04,9.848,9.891,9.774,9.809,110588,0
2007-10-05,9.809,9.983,9.809,9.857,303677,0
2007-10-08,9.865,10.002,9.84,9.877,210892,0
2007-10-09,9.848,10.241,9.848,10.214,481470,0
2007-10-10,10.166,10.566,10.153,10.549,384456,0
2007-10-11,10.664,10.997,10.661,10.845,509370,0
2007-10-12,10.886,11.032,10.769,11.004,261064,0
2007-10-15,11.067,11.227,11.067,11.154,208921,0
2007-10-16,11.079,11.154,10.836,11.042,263349,0
2007-10-17,11.053,11.108,10.891,11.082,140302,0
2007-10-18,11.001,11.131,10.89,10.895,140886,0
2007-10-19,10.9,10.9,10.516,10.636,208869,0
2007-10-22,10.728,10.929,10.585,10.74,245259,0
2007-10-23,10.758,10.908,10.72,10.769,89702,0
2007-10-24,10.667,11.013,10.667,10.987,195929,0
2007-10-25,10.916,11.118,10.771,11.032,139209,0
2007-10-26,11.018,11.328,10.963,11.284,536602,0
2007-10-29,11.3,11.7,11.284,11.612,320487,0
2007-10-30,11.668,11.758,11.182,11.321,279545,0
2007-10-31,11.402,11.519,11.284,11.385,165816,0
2007-11-01,11.313,11.519,11.257,11.284,92188,0
2007-11-02,11.367,11.376,11.131,11.203,113344,0
2007-11-05,10.908,11.041,10.591,10.8,355484,0
2007-11-06,10.805,10.951,10.744,10.895,175964,0
2007-11-07,10.821,11.464,10.617,11.367,394392,0
2007-11-08,11.464,11.677,11.218,11.677,643190,0
2007-11-09,11.514,11.837,11.333,11.769,546955,0
2007-11-12,11.642,12.122,11.446,12.048,575291,0
2007-11-13,12.111,12.17,11.487,11.859,492893,0
2007-11-14,12.025,12.025,11.599,11.786,381524,0
2007-11-15,12.025,12.025,11.487,11.672,455935,0
2007-11-16,11.653,11.825,11.11,11.284,458746,0
2007-11-19,11.263,11.392,11.034,11.232,386448,0
2007-11-20,11.235,11.398,11.232,11.316,206331,0
2007-11-21,11.082,11.284,10.981,10.991,163155,0
2007-11-23,11.018,11.257,11.018,11.21,43194,0
2007-11-26,11.235,11.347,11.173,11.196,175015,0
2007-11-27,11.203,11.284,11.079,11.131,87057,0
2007-11-28,11.142,11.284,11.087,11.184,447840,0
2007-11-29,11.166,11.443,11.123,11.182,324080,0
2007-11-30,11.26,11.395,11.166,11.268,225163,0
2007-12-03,11.324,11.599,11.263,11.263,243214,0
2007-12-04,11.203,11.263,11.131,11.177,112715,0
2007-12-05,11.253,11.357,11.082,11.162,120461,0
2007-12-06,11.211,11.292,11.034,11.188,203664,0
2007-12-07,11.203,11.33,10.74,10.984,297445,0
2007-12-10,10.987,11.099,10.813,11.064,182027,0
2007-12-11,11.045,11.169,10.951,10.997,163624,0
2007-12-12,11.18,11.182,10.959,11.016,148672,0
2007-12-13,10.916,11.034,10.689,10.721,170961,0
2007-12-14,10.725,10.776,10.467,10.566,180320,0
2007-12-17,10.592,10.681,10.378,10.477,210408,0
2007-12-18,10.598,10.947,10.227,10.34,304765,0
2007-12-19,10.414,10.721,10.349,10.398,252869,0
2007-12-20,10.398,10.488,10.108,10.201,345999,0
2007-12-21,10.261,10.446,10.178,10.323,339790,0
2007-12-24,10.337,10.569,10.299,10.414,180826,0
2007-12-26,10.356,10.749,10.34,10.596,212200,0
2007-12-27,10.598,10.735,10.305,10.387,168904,0
2007-12-28,10.395,10.557,10.31,10.349,244360,0
2007-12-31,10.305,10.776,10.252,10.744,442522,0
2008-01-02,10.769,11.05,10.701,10.848,262627,0
2008-01-03,10.975,11.18,10.769,10.9,362492,0
2008-01-04,10.9,10.989,10.753,10.941,206154,0
2008-01-07,10.816,11.016,10.553,10.621,167160,0
2008-01-08,10.581,10.795,10.581,10.626,114658,0
2008-01-09,10.634,10.634,10.333,10.423,212452,0
2008-01-10,10.329,10.701,10.329,10.539,234709,0
2008-01-11,10.527,10.848,10.378,10.378,167922,0
2008-01-14,10.43,10.52,10.391,10.426,175230,0
2008-01-15,10.381,10.501,10.222,10.44,300172,0
2008-01-16,10.251,10.446,10.222,10.259,191145,0
2008-01-17,10.252,10.337,9.815,9.875,269229,0
2008-01-18,9.87,10.142,9.822,10.076,364206,0
2008-01-22,9.675,10.114,9.64,10.05,355959,0
2008-01-23,9.819,10.282,9.791,10.205,246923,0
2008-01-24,10.201,10.475,10.198,10.207,210965,0
2008-01-25,10.282,10.657,10.163,10.318,394976,0
2008-01-28,10.315,10.661,10.264,10.617,361179,0
2008-01-29,10.771,10.856,10.596,10.702,208026,0
2008-01-30,10.74,10.781,10.463,10.47,221938,0
2008-01-31,10.365,10.747,10.261,10.475,189078,0
2008-02-01,10.524,11.166,10.524,11.01,459056,0
2008-02-04,11.235,11.537,11.211,11.438,596088,0
2008-02-05,11.553,11.553,11.196,11.321,412127,0
2008-02-06,11.385,11.479,10.705,10.705,383190,0
2008-02-07,10.639,11.218,10.488,11.038,293925,0
2008-02-08,11.067,11.347,10.945,11.06,341967,0
2008-02-11,11.338,11.682,11.042,11.675,391526,0
2008-02-12,11.758,11.822,11.157,11.232,422074,0
2008-02-13,11.429,11.7,11.288,11.612,214170,0
2008-02-14,11.8,11.837,11.644,11.804,313895,0
2008-02-15,11.825,11.825,11.318,11.452,419299,0
2008-02-19,11.555,11.877,11.452,11.684,337581,0
2008-02-20,11.668,11.675,11.434,11.672,210672,0
2008-02-21,11.766,11.865,11.632,11.733,227366,0
2008-02-22,11.638,11.733,11.392,11.549,290454,0
2008-02-25,11.549,11.769,11.404,11.663,204121,0
2008-02-26,11.711,11.773,11.31,11.43,294974,0
2008-02-27,11.411,11.544,11.321,11.487,198407,0
2008-02-28,11.482,11.595,11.26,11.532,142500,0
2008-02-29,11.632,11.632,11.157,11.241,118663,0
2008-03-03,11.169,11.422,11.079,11.241,238023,0
2008-03-04,11.142,11.23,10.848,11.01,188263,0
2008-03-05,11.074,11.519,11.045,11.308,265061,0
2008-03-06,11.304,11.37,11.196,11.247,126728,0
2008-03-07,11.686,11.686,11.15,11.232,320271,0
2008-03-10,11.496,11.498,10.79,10.881,315604,0
2008-03-11,10.981,11.142,10.859,10.916,290556,0
2008-03-12,10.956,10.984,10.795,10.883,209184,0
2008-03-13,10.826,11.018,10.713,10.816,532261,0
2008-03-14,10.959,10.959,10.264,10.488,523220,0
2008-03-17,10.264,10.363,9.938,10.294,318325,0
2008-03-18,10.403,10.581,10.294,10.337,216835,0
2008-03-19,10.337,10.562,10.205,10.268,264682,0
2008-03-20,10.301,10.365,10.053,10.282,268143,0
2008-03-24,10.475,10.644,10.219,10.246,404975,0
2008-03-25,10.264,10.501,10.157,10.423,173526,0
2008-03-26,10.542,10.71,10.368,10.596,334624,0
2008-03-27,10.632,10.721,10.323,10.34,394323,0
2008-03-28,10.32,10.395,10.264,10.32,327079,0
2008-03-31,10.278,10.436,10.169,10.368,358663,0
2008-04-01,10.444,10.498,10.172,10.323,417771,0
2008-04-02,10.359,10.498,10.237,10.344,407078,0
2008-04-03,10.333,10.575,10.315,10.442,464581,0
2008-04-04,10.553,10.84,10.553,10.805,455284,0
2008-04-07,10.936,11.142,10.891,11.142,532755,0
2008-04-08,11.071,11.257,10.89,10.929,384796,0
2008-04-09,10.959,11.207,10.886,11.004,111960,0
2008-04-10,10.975,11.076,10.818,11.076,227822,0
2008-04-11,10.975,11.032,10.787,10.845,134538,0
2008-04-14,10.868,11.007,10.855,10.951,176230,0
2008-04-15,10.959,11.491,10.959,11.43,407913,0
2008-04-16,11.523,11.893,11.523,11.848,424072,0
2008-04-17,11.865,11.886,11.36,11.569,308994,0
2008-04-18,11.705,11.814,11.257,11.572,194232,0
2008-04-21,11.575,11.83,11.452,11.729,161388,0
2008-04-22,11.733,11.949,11.729,11.758,295235,0
2008-04-23,11.804,11.908,11.553,11.622,113742,0
2008-04-24,11.587,11.587,11.177,11.482,240721,0
2008-04-25,11.511,11.906,11.414,11.791,255160,0
2008-04-28,12.308,12.567,11.994,12.363,737292,0
2008-04-29,12.451,12.451,12.199,12.311,431656,0
2008-04-30,12.292,12.425,12.188,12.284,222991,0
2008-05-01,12.322,12.417,11.786,12.24,318865,0
2008-05-02,12.26,12.547,12.246,12.362,167015,0
2008-05-05,12.589,12.967,12.505,12.91,461828,0
2008-05-06,12.481,13.122,12.481,13.108,342735,0
2008-05-07,13.15,13.254,12.921,13.254,381213,0
2008-05-08,12.825,13.39,12.737,13.219,622199,0
2008-05-09,13.149,13.403,13.136,13.318,454277,0
2008-05-12,13.352,13.395,13.098,13.314,354695,0
2008-05-13,13.29,13.467,13.035,13.182,396952,0
2008-05-14,13.297,13.409,13.086,13.131,286488,0
2008-05-15,13.435,13.545,13.182,13.507,523127,0
2008-05-16,13.61,13.938,13.421,13.809,618694,0
2008-05-19,13.982,14.218,13.82,14.175,552499,0
2008-05-20,14.193,14.266,14.02,14.126,279018,0
2008-05-21,14.204,14.46,13.982,13.995,385158,0
2008-05-22,13.961,14.273,13.73,13.952,384359,0
2008-05-23,13.968,13.973,13.182,13.326,433743,0
2008-05-27,13.326,13.453,13.245,13.414,205014,0
2008-05-28,13.334,13.534,13.257,13.345,348253,0
2008-05-29,13.182,13.353,13.182,13.243,284801,0
2008-05-30,13.435,13.614,13.299,13.555,367233,0
2008-06-02,13.704,14.491,13.63,14.484,808537,0
2008-06-03,14.462,14.733,14.123,14.367,824598,0
2008-06-04,14.311,14.313,14.04,14.138,278996,0
2008-06-05,14.2,14.535,14.138,14.507,281438,0
2008-06-06,14.498,14.662,14.423,14.507,312416,0
2008-06-09,14.566,14.766,14.373,14.583,320572,0
2008-06-10,14.495,14.766,14.2,14.501,233642,0
2008-06-11,14.46,14.867,14.04,14.811,624911,0
2008-06-12,14.87,15.654,14.87,15.512,952252,0
2008-06-13,15.698,16.278,15.403,16.191,1039483,0
2008-06-16,16.187,16.247,15.564,15.808,501041,0
2008-06-17,15.722,15.99,15.666,15.937,323480,0
2008-06-18,15.878,16.291,15.629,16.284,642427,0
2008-06-19,16.134,16.554,15.972,16.288,672227,0
2008-06-20,16.3,16.534,15.923,16.375,494734,0
2008-06-23,16.494,16.976,16.395,16.766,552068,0
2008-06-24,16.766,17.181,16.373,16.754,589681,0
2008-06-25,16.546,16.757,15.568,16.018,701593,0
2008-06-26,15.855,16.308,15.848,16.205,349446,0
2008-06-27,16.118,16.587,15.818,16.439,580703,0
2008-06-30,16.47,16.849,16.423,16.492,380616,0
2008-07-01,16.328,16.662,16.111,16.328,689306,0
2008-07-02,16.449,16.476,14.811,15.062,1315132,0
2008-07-03,14.839,15.107,14.401,14.706,880684,0
2008-07-07,14.367,14.787,14.222,14.697,730981,0
2008-07-08,14.697,14.697,13.512,14.037,925067,0
2008-07-09,14.037,14.646,14.037,14.55,476378,0
2008-07-10,14.566,15.301,14.369,15.116,417744,0
2008-07-11,14.97,15.473,14.752,15.212,368013,0
2008-07-14,15.471,15.58,15.269,15.403,271110,0
2008-07-15,15.177,15.364,14.863,14.897,257633,0
2008-07-16,14.97,15.107,14.439,14.466,392435,0
2008-07-17,14.439,14.613,13.7,13.739,858185,0
2008-07-18,13.671,13.922,13.243,13.406,399208,0
2008-07-21,13.254,14.02,13.197,13.955,391554,0
2008-07-22,13.856,13.856,13.52,13.596,314584,0
2008-07-23,13.502,13.502,13.108,13.136,421668,0
2008-07-24,13.108,13.53,13.043,13.186,429322,0
2008-07-25,13.3,13.768,13.076,13.147,762185,0
2008-07-28,12.816,13.922,12.573,13.421,667138,0
2008-07-29,13.625,13.896,13.59,13.73,268257,0
2008-07-30,13.592,14.606,13.592,14.444,436654,0
2008-07-31,14.439,14.439,14.149,14.269,280607,0
2008-08-01,14.326,14.695,14.228,14.423,244384,0
2008-08-04,14.688,14.711,13.618,13.853,444447,0
2008-08-05,13.922,14.098,13.182,13.356,509353,0
2008-08-06,13.189,13.75,13.189,13.739,216009,0
2008-08-07,13.776,14.01,13.498,13.63,211956,0
2008-08-08,13.628,13.697,13.39,13.576,137736,0
2008-08-11,13.628,13.63,13.023,13.185,285977,0
2008-08-12,13.131,13.306,12.948,13.173,188467,0
2008-08-13,13.175,13.662,13.125,13.649,175973,0
2008-08-14,13.697,13.776,13.352,13.567,243735,0
2008-08-15,13.671,13.673,13.202,13.356,201234,0
2008-08-18,13.314,13.401,13.07,13.116,247620,0
2008-08-19,13.06,13.522,13.035,13.522,241490,0
2008-08-20,13.475,14.106,13.453,14.053,354688,0
2008-08-21,14.218,14.405,14.116,14.351,447878,0
2008-08-22,14.311,14.369,13.825,13.916,177831,0
2008-08-25,13.86,14.006,13.494,13.861,205981,0
2008-08-26,13.809,13.887,13.589,13.721,79782,0
2008-08-27,13.671,13.754,13.606,13.606,152917,0
2008-08-28,13.676,13.79,13.52,13.748,139046,0
2008-08-29,13.874,13.982,13.542,13.813,180414,0
2008-09-02,13.809,13.809,13.182,13.425,362557,0
2008-09-03,13.37,13.383,12.366,12.485,1510691,0
2008-09-04,12.528,12.608,11.582,11.871,768775,0
2008-09-05,11.855,12.004,11.553,11.908,450171,0
2008-09-08,11.981,11.981,11.162,11.35,364004,0
2008-09-09,11.166,11.215,10.356,10.356,664293,0
2008-09-10,10.368,10.994,10.222,10.71,617317,0
2008-09-11,10.398,10.836,10.329,10.591,469489,0
2008-09-12,10.569,11.166,10.542,11.166,264850,0
2008-09-15,10.71,11.087,10.333,10.333,360810,0
2008-09-16,10.134,10.426,9.615,10.195,830953,0
2008-09-17,10.081,10.278,9.52,9.628,757266,0
2008-09-18,9.648,10.071,9.3893,9.946,502930,0
2008-09-19,10.246,10.657,9.775,10.356,574891,0
2008-09-22,10.442,10.649,10.146,10.621,611745,0
2008-09-23,10.535,10.535,9.959,10.113,419502,0
2008-09-24,10.45,10.45,9.906,9.924,278515,0
2008-09-25,9.854,10.275,9.771,9.884,577600,0
2008-09-26,9.848,9.93,9.476,9.624,372376,0
2008-09-29,9.517,9.517,8.5122,8.744,600151,0
2008-09-30,8.7183,9.65,8.6928,9.3367,323614,0
2008-10-01,9.3192,9.4799,9.07,9.476,317052,0
2008-10-02,9.4907,9.524,8.6039,8.808,431522,0
2008-10-03,8.8863,9.3991,8.4447,8.6129,590475,0
2008-10-06,8.4148,8.6462,6.8131,7.6331,1237119,0
2008-10-07,8.0514,8.0514,7.1824,7.2922,685020,0
2008-10-08,7.2893,7.8056,6.8724,7.4619,1763428,0
2008-10-09,8.1272,8.1272,7.246,7.4144,1020357,0
2008-10-10,6.9731,7.5137,6.5166,7.2564,896185,0
2008-10-13,8.2023,8.916,7.7165,8.8863,858954,0
2008-10-14,9.2219,9.476,8.4701,8.7293,823733,0
2008-10-15,8.8863,9.183,8.4429,8.5376,669515,0
2008-10-16,8.8629,9.1222,8.3605,8.5959,631265,0
2008-10-17,8.4429,9.625,8.4429,8.9999,564753,0
2008-10-20,9.3338,9.743,8.9999,9.633,482705,0
2008-10-21,9.536,9.624,9.1848,9.3075,492712,0
2008-10-22,9.1848,9.774,8.4507,8.6794,427166,0
2008-10-23,8.4939,9.3484,8.2075,8.8007,570605,0
2008-10-24,8.2714,8.7942,8.2323,8.6236,595999,0
2008-10-27,9.0348,9.2656,8.2944,8.3115,573313,0
2008-10-28,8.6076,8.7293,8.3481,8.5051,694531,0
2008-10-29,8.5905,9.0167,8.5208,8.7457,770403,0
2008-10-30,8.8964,9.2656,8.8508,9.1098,480777,0
2008-10-31,9.2607,9.574,9.0396,9.476,358628,0
2008-11-03,9.76,10.249,9.553,9.854,727959,0
2008-11-04,10.216,10.323,9.774,9.952,775730,0
2008-11-05,9.774,9.922,9.4215,9.4751,713220,0
2008-11-06,9.476,9.774,8.4939,8.6928,874686,0
2008-11-07,8.69,9.3241,8.63,8.8714,242298,0
2008-11-10,9.1801,9.3299,8.7714,8.8153,398351,0
2008-11-11,8.9309,9.1526,8.3175,8.5156,368241,0
2008-11-12,8.3674,8.4867,7.8738,7.9533,434744,0
2008-11-13,7.7132,8.808,7.5443,8.5627,642718,0
2008-11-14,8.7769,8.7769,8.0003,8.0563,343846,0
2008-11-17,8.2747,8.2782,7.8056,7.8738,379664,0
2008-11-18,7.8533,7.9856,7.4289,7.6512,323980,0
2008-11-19,7.7837,7.7901,7.0587,7.1232,323737,0
2008-11-20,6.8069,7.0498,5.7377,5.8234,1047316,0
2008-11-21,5.9242,6.0453,5.1511,5.6574,1227086,0
2008-11-24,5.9242,6.7716,5.7761,6.659,833868,0
2008-11-25,6.6112,6.8518,6.4574,6.8131,386155,0
2008-11-26,6.8868,7.4941,6.5729,7.4767,504745,0
2008-11-28,7.4046,7.847,7.4046,7.847,254384,0
2008-12-01,7.1202,7.4076,7.0409,7.0565,479252,0
2008-12-02,7.1537,7.2564,6.7831,6.7982,262474,0
2008-12-03,6.8395,7.0703,6.5258,6.9967,326663,0
2008-12-04,6.8131,7.1891,6.8131,7.0145,395986,0
2008-12-05,7.0145,7.0439,6.6647,6.9397,345312,0
2008-12-08,7.2063,7.7046,7.1623,7.4016,353864,0
2008-12-09,7.3014,7.9442,7.2869,7.597,418634,0
2008-12-10,7.7016,8.1198,7.7016,8.0951,336509,0
2008-12-11,8.1454,8.3972,7.7046,7.8794,274394,0
2008-12-12,7.553,8.2612,7.4046,7.6425,475692,0
2008-12-15,7.847,8.16,7.6661,7.7302,212133,0
2008-12-16,7.9978,8.0628,7.5741,8.0563,275211,0
2008-12-17,7.9978,8.2646,7.9978,8.1753,170758,0
2008-12-18,8.1309,8.1309,7.7046,7.8162,218760,0
2008-12-19,7.8193,8.2143,7.8115,7.9387,259653,0
2008-12-22,8.1956,8.1956,7.6574,7.9111,355919,0
2008-12-23,8.1028,8.1724,7.5805,7.6661,359995,0
2008-12-24,7.6718,7.6718,7.2273,7.3251,226611,0
2008-12-26,7.4321,7.6542,7.2624,7.5239,186249,0
2008-12-29,7.553,7.6866,7.2011,7.6189,390202,0
2008-12-30,7.699,7.8291,7.3602,7.7529,360272,0
2008-12-31,7.7611,8.199,7.7578,7.962,314509,0
2009-01-02,8.0563,8.5698,8.0181,8.4578,338787,0
2009-01-05,8.5281,8.9217,8.5281,8.7321,421909,0
2009-01-06,8.9217,9.1592,8.8133,9.1346,359569,0
2009-01-07,9.1507,9.1507,8.6236,8.6532,288472,0
2009-01-08,8.7347,8.9068,8.5959,8.8153,263916,0
2009-01-09,8.9384,8.9384,8.6425,8.7293,200302,0
2009-01-12,8.7238,8.9496,8.4603,8.5627,347381,0
2009-01-13,8.5905,9.1174,8.5905,9.0785,316960,0
2009-01-14,8.8825,8.9356,8.7558,8.7841,272689,0
2009-01-15,8.7376,8.8481,8.2944,8.7769,390506,0
2009-01-16,8.9617,9.162,8.7841,8.9999,175106,0
2009-01-20,9.2559,9.2559,8.6794,8.7183,214232,0
2009-01-21,8.8863,9.1222,8.7714,9.0586,263635,0
2009-01-22,9.0586,9.637,8.8863,9.514,275415,0
2009-01-23,9.2124,9.952,9.1384,9.825,522715,0
2009-01-26,9.783,9.967,9.4244,9.774,255273,0
2009-01-27,9.952,9.952,9.64,9.884,222959,0
2009-01-28,9.642,9.76,8.971,9.1288,600774,0
2009-01-29,9.3299,9.3299,8.7769,8.8427,320563,0
2009-01-30,9.0263,9.0519,8.8629,9.0519,254451,0
2009-02-02,9.4731,9.4731,9.1222,9.2714,263974,0
2009-02-03,9.3757,9.87,9.2124,9.526,587562,0
2009-02-04,9.3299,9.514,9.0728,9.1944,259629,0
2009-02-05,9.0167,9.509,8.9692,9.4088,251984,0
2009-02-06,9.476,9.691,8.9868,9.594,280749,0
2009-02-09,9.596,9.717,9.3299,9.604,329251,0
2009-02-10,9.74,9.832,9.2,9.3104,256856,0
2009-02-11,9.585,9.585,9.2332,9.3396,107417,0
2009-02-12,9.2,9.6,9.0652,9.3241,190238,0
2009-02-13,9.55,9.763,9.4049,9.4215,191397,0
2009-02-17,9.4049,9.575,8.9309,9.0083,226239,0
2009-02-18,9.0055,9.0652,8.378,8.3841,650069,0
2009-02-19,8.4297,8.4842,7.8502,8.0303,543292,0
2009-02-20,7.8794,7.9735,7.4046,7.7279,620637,0
2009-02-23,7.7611,8.2108,7.2212,7.2512,372741,0
2009-02-24,7.2564,7.5207,7.0703,7.509,502815,0
2009-02-25,7.723,7.723,7.3283,7.4878,261622,0
2009-02-26,7.5104,7.7666,7.5104,7.6542,261310,0
2009-02-27,7.6425,8.0514,7.5647,7.8414,245194,0
2009-03-02,7.5137,7.787,7.1801,7.3166,446802,0
2009-03-03,7.1989,7.597,7.1927,7.2985,462130,0
2009-03-04,7.4046,7.7465,7.4046,7.5709,232452,0
2009-03-05,7.4144,7.5805,7.1591,7.3847,302992,0
2009-03-06,7.5239,7.8137,7.0703,7.3319,420751,0
2009-03-09,7.243,7.5601,7.243,7.4206,268439,0
2009-03-10,7.4144,7.7046,7.4046,7.6637,300641,0
2009-03-11,7.8859,7.9719,7.669,7.7837,189331,0
2009-03-12,7.7302,8.1819,7.5042,8.0474,468485,0
2009-03-13,8.1454,8.291,8.0854,8.1632,297998,0
2009-03-16,8.2842,8.6201,8.2057,8.2467,617404,0
2009-03-17,8.2229,8.3903,8.0328,8.364,251730,0
2009-03-18,8.3841,8.7238,8.1162,8.6632,332071,0
2009-03-19,8.8863,9.2939,8.7714,9.0548,557736,0
2009-03-20,9.1431,9.1431,8.5509,8.6705,303014,0
2009-03-23,8.8657,9.2532,8.6731,9.1678,380650,0
2009-03-24,9.1526,9.1915,9.0018,9.0519,250515,0
2009-03-25,9.0491,9.3211,8.9496,9.1384,286436,0
2009-03-26,9.2812,9.84,9.1526,9.3133,242643,0
2009-03-27,8.9255,9.0766,8.744,8.8299,307910,0
2009-03-30,8.7064,8.7064,8.3342,8.5509,287818,0
2009-03-31,8.5509,8.744,8.4631,8.6201,276646,0
2009-04-01,8.4603,8.8994,8.4297,8.6856,329300,0
2009-04-02,8.9039,9.2636,8.7412,9.0624,318486,0
2009-04-03,9.1678,9.3104,9.0586,9.2841,193362,0
2009-04-06,9.2968,9.2968,8.8263,8.9106,353569,0
2009-04-07,8.8133,8.9841,8.7412,8.7805,240448,0
2009-04-08,8.8927,9.0624,8.8153,8.9309,221591,0
2009-04-09,9.183,9.183,8.8263,9.1402,181922,0
2009-04-13,9.183,9.2744,8.9739,9.2257,261822,0
2009-04-14,9.2559,9.4293,9.0928,9.1136,186033,0
2009-04-15,9.0928,9.2607,9.0083,9.1469,270766,0
2009-04-16,9.183,9.2504,9.0348,9.0424,176204,0
2009-04-17,9.1716,9.3211,9.0462,9.2219,204453,0
2009-04-20,9.2181,9.3241,9.0785,9.3241,538466,0
2009-04-21,9.2048,9.476,9.2048,9.4273,182036,0
2009-04-22,9.4429,9.536,9.3698,9.3718,188969,0
2009-04-23,9.536,9.536,9.3367,9.4614,230409,0
2009-04-24,9.509,9.574,9.3338,9.4566,289832,0
2009-04-27,9.563,9.921,9.553,9.815,348208,0
2009-04-28,9.4049,9.775,9.3952,9.713,314523,0
2009-04-29,9.713,10.058,9.713,9.974,341570,0
2009-04-30,10.142,10.186,9.585,9.743,379454,0
2009-05-01,9.791,10.246,9.691,10.195,483524,0
2009-05-04,10.365,10.837,10.259,10.837,553105,0
2009-05-05,10.787,11.25,10.779,11.064,795833,0
2009-05-06,11.067,11.146,10.494,10.702,404067,0
2009-05-07,10.864,10.925,10.101,10.305,449087,0
2009-05-08,10.326,10.664,10.315,10.601,301343,0
2009-05-11,10.553,10.661,10.368,10.524,333203,0
2009-05-12,10.859,10.941,10.602,10.753,195697,0
2009-05-13,10.717,10.799,10.407,10.455,362371,0
2009-05-14,10.398,10.701,10.373,10.622,182193,0
2009-05-15,10.701,10.701,10.395,10.408,265348,0
2009-05-18,10.654,11.01,10.442,10.953,436003,0
2009-05-19,10.989,11.241,10.71,10.89,320713,0
2009-05-20,11.05,11.257,10.826,11.074,279437,0
2009-05-21,10.959,10.959,10.516,10.588,499383,0
2009-05-22,10.575,10.74,10.467,10.559,239640,0
2009-05-26,10.602,10.602,10.315,10.559,298728,0
2009-05-27,10.436,10.935,10.436,10.805,498925,0
2009-05-28,10.989,11.162,10.818,11.146,313463,0
2009-05-29,11.227,11.402,11.162,11.274,450515,0
2009-06-01,11.516,11.672,11.357,11.565,584117,0
2009-06-02,11.63,11.918,11.516,11.842,707826,0
2009-06-03,11.819,11.833,10.687,10.809,872504,0
2009-06-04,10.956,11.783,10.826,11.606,819170,0
2009-06-05,11.848,11.848,11.26,11.347,405190,0
2009-06-08,11.461,11.461,10.959,11.292,529327,0
2009-06-09,11.443,11.595,11.182,11.591,392083,0
2009-06-10,11.814,11.814,11.316,11.417,182320,0
2009-06-11,11.417,11.529,11.336,11.435,469757,0
2009-06-12,11.3,11.411,11.154,11.257,257596,0
2009-06-15,11.211,11.304,10.566,10.639,837918,0
2009-06-16,10.643,10.861,10.219,10.278,654652,0
2009-06-17,10.294,10.294,9.924,10.186,730657,0
2009-06-18,10.305,10.305,10.019,10.153,250246,0
2009-06-19,10.18,10.301,10.093,10.166,336745,0
2009-06-22,9.812,10.172,9.3396,9.3893,850175,0
2009-06-23,9.691,10.058,9.3786,9.503,280078,0
2009-06-24,9.52,9.535,9.2152,9.2744,503597,0
2009-06-25,9.2812,9.535,9.1972,9.4429,466453,0
2009-06-26,9.51,9.628,9.3299,9.4907,406008,0
2009-06-29,9.625,9.625,9.4215,9.529,333580,0
2009-06-30,9.4361,9.637,9.4186,9.625,419566,0
2009-07-01,9.743,9.951,9.628,9.868,544573,0
2009-07-02,9.877,9.911,9.578,9.717,198373,0
2009-07-06,9.4829,9.628,9.1174,9.4225,616964,0
2009-07-07,9.3338,9.4429,9.2559,9.2636,261969,0
2009-07-08,9.2559,9.3046,9.1222,9.2286,178880,0
2009-07-09,9.3552,9.546,9.2152,9.4186,276194,0
2009-07-10,9.4273,9.815,9.2714,9.686,477119,0
2009-07-13,9.787,9.913,9.476,9.887,259708,0
2009-07-14,9.865,10.01,9.665,9.913,313841,0
2009-07-15,10.1,10.436,10.1,10.292,338345,0
2009-07-16,10.219,10.601,10.157,10.581,273935,0
2009-07-17,10.664,10.664,10.398,10.516,314564,0
2009-07-20,10.636,10.959,10.501,10.89,326825,0
2009-07-21,10.959,10.959,10.709,10.755,295477,0
2009-07-22,10.709,10.919,10.501,10.837,152601,0
2009-07-23,10.938,11.034,10.829,10.89,282165,0
2009-07-24,10.916,11.162,10.891,11.09,204269,0
2009-07-27,11.128,11.402,10.868,11.157,436115,0
2009-07-28,10.71,10.829,10.368,10.455,661147,0
2009-07-29,10.268,10.463,9.775,10.368,904799,0
2009-07-30,10.368,10.657,10.223,10.352,574847,0
2009-07-31,10.368,10.553,10.368,10.521,232733,0
2009-08-03,10.529,11.038,10.529,10.837,773413,0
2009-08-04,10.654,10.959,10.654,10.861,487829,0
2009-08-05,10.787,10.826,10.32,10.644,497827,0
2009-08-06,10.601,10.649,10.494,10.585,419050,0
2009-08-07,10.749,10.749,10.516,10.664,234074,0
2009-08-10,10.713,10.805,10.529,10.713,331454,0
2009-08-11,10.683,10.721,10.444,10.621,356386,0
2009-08-12,10.407,10.585,10.371,10.384,539373,0
2009-08-13,10.426,10.693,10.426,10.661,338741,0
2009-08-14,10.701,10.713,10.368,10.472,288890,0
2009-08-17,10.368,10.395,9.723,9.948,508166,0
2009-08-18,10.045,10.045,9.877,10.024,353370,0
2009-08-19,9.832,10.123,9.805,9.99,160743,0
2009-08-20,10.071,10.184,9.961,10.058,172684,0
2009-08-21,10.264,10.378,10.197,10.307,195350,0
2009-08-24,10.368,10.483,10.241,10.296,458482,0
2009-08-25,10.241,10.395,10.101,10.163,478716,0
2009-08-26,10.174,10.19,9.967,10.041,457920,0
2009-08-27,9.967,10.01,9.822,9.951,515202,0
2009-08-28,9.994,10.041,9.843,9.906,311173,0
2009-08-31,9.906,9.906,9.701,9.805,275912,0
2009-09-01,9.854,9.926,9.665,9.685,358323,0
2009-09-02,9.665,9.771,9.553,9.585,235822,0
2009-09-03,9.585,9.828,9.524,9.689,203304,0
2009-09-04,9.76,9.774,9.608,9.665,192758,0
2009-09-08,9.791,9.979,9.748,9.942,307655,0
2009-09-09,10.071,10.121,9.938,10.045,185045,0
2009-09-10,10.013,10.053,9.913,9.913,222091,0
2009-09-11,9.934,10.109,9.926,10.109,230409,0
2009-09-14,10.121,10.407,10.01,10.368,371719,0
2009-09-15,10.337,10.634,10.299,10.426,361109,0
2009-09-16,10.575,10.84,10.475,10.771,477761,0
2009-09-17,10.818,10.877,10.529,10.781,406994,0
2009-09-18,10.959,10.959,10.488,10.959,711871,0
2009-09-21,10.837,10.861,10.52,10.717,398404,0
2009-09-22,10.72,10.994,10.72,10.951,399999,0
2009-09-23,10.945,10.945,10.621,10.675,322665,0
2009-09-24,10.813,10.813,10.467,10.661,302189,0
2009-09-25,10.575,10.795,10.483,10.571,194957,0
2009-09-28,10.539,10.795,10.529,10.758,179452,0
2009-09-29,10.795,10.919,10.72,10.871,204306,0
2009-09-30,10.871,10.9,10.664,10.74,302322,0
2009-10-01,10.609,10.671,10.444,10.477,316541,0
2009-10-02,10.368,10.402,10.093,10.299,302830,0
2009-10-05,10.395,10.566,10.261,10.52,285145,0
2009-10-06,10.634,10.868,10.559,10.776,239073,0
2009-10-07,10.868,10.9,10.667,10.877,147715,0
2009-10-08,10.903,11.182,10.877,11.108,280386,0
2009-10-09,11.096,11.402,11.001,11.126,219210,0
2009-10-12,11.257,11.461,11.188,11.253,326764,0
2009-10-13,11.321,11.461,11.247,11.367,236470,0
2009-10-14,11.438,11.464,11.367,11.38,210849,0
2009-10-15,11.321,11.529,11.321,11.464,193271,0
2009-10-16,11.419,11.537,11.324,11.508,234629,0
2009-10-19,11.553,11.672,11.417,11.663,462453,0
2009-10-20,11.523,11.644,11.523,11.606,303790,0
2009-10-21,11.616,11.791,11.549,11.595,243957,0
2009-10-22,11.582,11.649,11.485,11.622,210599,0
2009-10-23,11.625,11.783,11.376,11.464,214805,0
2009-10-26,11.33,11.642,11.192,11.263,316026,0
2009-10-27,11.203,11.313,11.076,11.22,213323,0
2009-10-28,11.034,11.11,10.728,10.818,363566,0
2009-10-29,11.328,11.33,10.956,11.268,261785,0
2009-10-30,11.324,11.434,11.001,11.096,255543,0
2009-11-02,11.096,11.38,10.975,11.18,196529,0
2009-11-03,11.108,11.342,11.108,11.313,358201,0
2009-11-04,11.288,11.297,11.114,11.133,196829,0
2009-11-05,11.215,11.328,11.169,11.188,230657,0
2009-11-06,11.215,11.294,11.15,11.232,116262,0
2009-11-09,11.398,11.514,11.263,11.347,248771,0
2009-11-10,11.26,11.466,11.26,11.328,136207,0
2009-11-11,11.404,11.404,11.274,11.373,121618,0
2009-11-12,11.404,11.471,11.292,11.376,202613,0
2009-11-13,11.549,11.549,11.3,11.402,226273,0
2009-11-16,11.506,11.599,11.404,11.482,265208,0
2009-11-17,11.599,11.7,11.498,11.697,235471,0
2009-11-18,11.684,11.714,11.514,11.625,145685,0
2009-11-19,11.492,11.599,11.33,11.514,175061,0
2009-11-20,11.37,11.638,11.33,11.537,201019,0
2009-11-23,11.7,11.771,11.485,11.508,213492,0
2009-11-24,11.612,11.612,11.492,11.506,94086,0
2009-11-25,11.612,11.74,11.516,11.697,161559,0
2009-11-27,11.63,11.707,11.529,11.638,84737,0
2009-11-30,11.638,11.7,11.525,11.572,247910,0
2009-12-01,11.672,11.694,11.535,11.572,185231,0
2009-12-02,11.632,11.663,11.511,11.565,127847,0
2009-12-03,11.553,11.555,11.479,11.492,209067,0
2009-12-04,11.575,11.642,11.33,11.459,126735,0
2009-12-07,11.523,11.609,11.459,11.532,193708,0
2009-12-08,11.464,11.575,11.411,11.479,182124,0
2009-12-09,11.635,11.635,11.434,11.535,145152,0
2009-12-10,11.498,11.595,11.496,11.587,476853,0
2009-12-11,11.595,11.788,11.523,11.786,291915,0
2009-12-14,11.848,12.562,11.786,12.412,755318,0
2009-12-15,12.499,12.56,12.34,12.526,362020,0
2009-12-16,12.562,12.589,12.294,12.457,215641,0
2009-12-17,12.442,12.457,12.292,12.419,258879,0
2009-12-18,12.415,12.589,12.029,12.21,856001,0
2009-12-21,12.248,12.808,12.221,12.795,430718,0
2009-12-22,13.027,13.098,12.83,12.917,700453,0
2009-12-23,13.033,13.033,12.835,12.883,426147,0
2009-12-24,13.031,13.122,12.96,13.076,399300,0
2009-12-28,13.182,13.33,13.167,13.306,492696,0
2009-12-29,13.325,13.326,13.038,13.093,388749,0
2009-12-30,13.035,13.14,13.002,13.027,343174,0
2009-12-31,12.91,13.038,12.805,12.847,372861,0
2010-01-04,13.14,13.358,12.813,13.325,476260,0
2010-01-05,13.33,13.542,13.33,13.393,470971,0
2010-01-06,13.393,13.478,13.213,13.222,468161,0
2010-01-07,13.222,13.39,12.973,13.072,539351,0
2010-01-08,13.272,13.31,12.81,13.2,319430,0
2010-01-11,13.33,13.334,12.825,12.998,385042,0
2010-01-12,13.038,13.046,12.81,12.852,180128,0
2010-01-13,12.97,12.986,12.665,12.808,174852,0
2010-01-14,12.746,12.803,12.737,12.771,117190,0
2010-01-15,12.752,12.863,12.517,12.645,255044,0
2010-01-19,12.69,13.14,12.589,13.129,316803,0
2010-01-20,13.186,13.186,12.898,13.18,271058,0
2010-01-21,13.169,13.169,12.605,12.74,516596,0
2010-01-22,12.757,12.757,11.893,12.21,1433183,0
2010-01-25,12.213,12.378,12.006,12.24,391510,0
2010-01-26,12.144,12.419,12.044,12.273,384496,0
2010-01-27,12.302,12.577,11.998,12.233,387357,0
2010-01-28,12.716,12.726,12.243,12.451,405455,0
2010-01-29,12.552,12.652,11.603,11.724,791266,0
2010-02-01,11.946,12.442,11.764,12.372,576427,0
2010-02-02,12.311,12.513,12.21,12.47,462809,0
2010-02-03,12.21,12.338,11.942,12.289,359773,0
2010-02-04,12.292,12.294,11.468,11.694,715346,0
2010-02-05,11.663,11.844,11.11,11.579,740126,0
2010-02-08,11.786,11.786,11.292,11.308,301671,0
2010-02-09,11.547,11.697,11.404,11.519,279885,0
2010-02-10,11.733,11.812,11.468,11.468,571011,0
2010-02-11,11.426,11.848,11.321,11.745,244115,0
2010-02-12,12.442,12.442,11.74,11.877,472191,0
2010-02-16,12.505,12.548,11.788,12.113,462506,0
2010-02-17,12.113,12.216,11.973,12.187,164869,0
2010-02-18,12.206,12.399,12.104,12.399,280050,0
2010-02-19,12.442,12.548,12.187,12.444,440904,0
2010-02-22,12.608,12.611,12.47,12.535,389838,0
2010-02-23,12.442,12.528,12.151,12.183,1191653,0
2010-02-24,12.148,12.21,12.012,12.072,294795,0
2010-02-25,12.001,12.226,11.719,12.141,271949,0
2010-02-26,12.273,12.399,12.037,12.294,238091,0
2010-03-01,12.425,12.589,12.34,12.585,335901,0
2010-03-02,12.643,12.729,12.583,12.668,342148,0
2010-03-03,12.734,12.737,12.634,12.737,396700,0
2010-03-04,12.662,12.737,12.528,12.567,237467,0
2010-03-05,12.698,12.883,12.611,12.883,343441,0
2010-03-08,12.885,12.885,12.656,12.678,327857,0
2010-03-09,12.819,12.839,12.67,12.705,193972,0
2010-03-10,12.678,12.957,12.662,12.933,261706,0
2010-03-11,12.888,13.051,12.767,13.046,256122,0
2010-03-12,13.002,13.033,12.901,13.022,267449,0
2010-03-15,13.076,13.076,12.795,12.926,266244,0
2010-03-16,12.85,13.049,12.734,12.908,248032,0
2010-03-17,12.852,13.035,12.789,12.957,253145,0
2010-03-18,12.94,13.019,12.825,12.901,148813,0
2010-03-19,12.93,12.93,12.528,12.569,292570,0
2010-03-22,12.513,12.526,12.257,12.328,541447,0
2010-03-23,12.375,12.474,12.311,12.474,436906,0
2010-03-24,12.12,12.415,11.973,12.357,231186,0
2010-03-25,12.442,12.442,12.174,12.213,302057,0
2010-03-26,12.206,12.292,12.022,12.097,325327,0
2010-03-29,12.129,12.292,12.129,12.257,428380,0
2010-03-30,12.292,12.338,12.191,12.336,225129,0
2010-03-31,12.348,12.442,12.319,12.415,236833,0
2010-04-01,12.454,12.705,12.415,12.687,253876,0
2010-04-05,12.737,13.016,12.721,13.016,434920,0
2010-04-06,13.072,13.147,12.96,13.099,430311,0
2010-04-07,13.099,13.251,13.002,13.15,368693,0
2010-04-08,13.149,13.297,13.019,13.28,347628,0
2010-04-09,13.314,13.618,13.26,13.513,467792,0
2010-04-12,13.478,13.7,13.478,13.478,238091,0
2010-04-13,13.562,13.671,13.276,13.671,236590,0
2010-04-14,13.691,13.705,13.527,13.641,225382,0
2010-04-15,13.53,13.845,13.484,13.845,196100,0
2010-04-16,13.697,13.776,13.116,13.39,447075,0
2010-04-19,13.353,13.679,13.345,13.679,242026,0
2010-04-20,13.809,14.04,13.676,13.86,302942,0
2010-04-21,13.823,14.025,13.697,13.816,173600,0
2010-04-22,13.816,13.922,13.664,13.877,159216,0
2010-04-23,13.877,14.189,13.857,14.149,201169,0
2010-04-26,14.808,15.537,14.513,14.768,694596,0
2010-04-27,15.107,15.174,14.803,14.966,453756,0
2010-04-28,15.054,15.445,14.97,15.157,372959,0
2010-04-29,15.321,15.321,14.103,14.279,1251083,0
2010-04-30,14.103,14.501,14.103,14.326,327524,0
2010-05-03,14.401,14.749,14.185,14.615,369891,0
2010-05-04,14.502,14.571,14.198,14.2,457151,0
2010-05-05,13.813,13.833,12.726,13.358,1059046,0
2010-05-06,13.225,13.59,11.243,12.852,1121283,0
2010-05-07,12.767,13.334,12.695,12.906,793277,0
2010-05-10,14.044,14.044,13.61,13.813,569388,0
2010-05-11,13.787,13.912,13.579,13.693,347081,0
2010-05-12,13.776,14.244,13.639,14.234,302721,0
2010-05-13,14.098,14.2,13.644,13.721,285245,0
2010-05-14,13.721,13.721,13.182,13.3,416287,0
2010-05-17,13.33,13.562,12.509,12.933,658842,0
2010-05-18,12.96,13.263,12.589,12.652,396737,0
2010-05-19,12.462,12.567,11.705,12.216,1182376,0
2010-05-20,11.707,12.017,11.555,11.783,1069924,0
2010-05-21,11.773,12.564,11.553,12.444,872245,0
2010-05-24,12.485,12.759,12.34,12.595,429392,0
2010-05-25,12.048,12.626,11.877,12.573,371987,0
2010-05-26,12.808,13.336,12.805,12.983,448335,0
2010-05-27,13.33,13.596,13.25,13.592,314158,0
2010-05-28,13.71,13.785,13.431,13.463,204731,0
2010-06-01,13.182,13.251,12.771,12.843,392600,0
2010-06-02,12.734,13.33,12.659,13.267,306113,0
2010-06-03,13.484,13.614,13.211,13.596,227004,0
2010-06-04,13.387,13.534,12.94,13.14,346358,0
2010-06-07,13.149,13.334,12.816,12.946,244944,0
2010-06-08,13.157,13.182,12.785,13.093,224621,0
2010-06-09,13.206,13.527,13.058,13.216,212244,0
2010-06-10,13.505,13.776,13.352,13.727,243607,0
2010-06-11,13.472,13.899,13.472,13.825,138001,0
2010-06-14,13.922,14.116,13.813,13.919,258148,0
2010-06-15,14.051,14.146,13.933,14.034,231283,0
2010-06-16,14.053,14.145,13.877,14.056,306458,0
2010-06-17,14.02,14.072,13.744,13.89,119738,0
2010-06-18,13.776,14.138,13.776,13.945,295790,0
2010-06-21,14.128,14.128,13.896,13.927,244443,0
2010-06-22,13.922,14.067,13.776,13.798,190831,0
2010-06-23,13.922,13.982,13.691,13.754,174033,0
2010-06-24,13.757,14.064,13.757,13.916,222550,0
2010-06-25,13.922,14.084,13.842,13.957,203060,0
2010-06-28,13.982,14.161,13.982,14.076,236673,0
2010-06-29,13.794,13.922,13.414,13.622,274824,0
2010-06-30,13.625,13.725,13.212,13.321,282582,0
2010-07-01,13.383,13.383,12.737,13.147,361725,0
2010-07-02,13.147,13.513,13.147,13.269,173316,0
2010-07-06,13.28,13.723,13.272,13.484,205279,0
2010-07-07,13.641,13.995,13.507,13.968,243271,0
2010-07-08,13.995,14.08,13.845,13.993,251078,0
2010-07-09,14.193,14.193,14.025,14.034,258000,0
2010-07-12,13.942,14.134,13.942,13.982,149036,0
2010-07-13,14.185,14.293,14.031,14.275,322204,0
2010-07-14,14.175,14.369,14.175,14.269,216952,0
2010-07-15,14.252,14.347,14.128,14.313,155593,0
2010-07-16,14.305,14.357,14.146,14.237,182566,0
2010-07-19,14.364,14.395,14.193,14.254,141079,0
2010-07-20,14.146,14.45,14.146,14.382,328603,0
2010-07-21,14.504,14.513,14.382,14.484,273421,0
2010-07-22,14.52,14.733,14.462,14.504,501061,0
2010-07-23,14.382,14.502,13.805,14.031,710273,0
2010-07-26,14.513,14.884,14.385,14.682,582989,0
2010-07-27,14.939,15.033,14.091,14.423,612506,0
2010-07-28,14.527,14.765,14.475,14.752,378887,0
2010-07-29,14.897,15.16,14.766,15.102,465402,0
2010-07-30,15.152,15.477,14.838,15.471,479628,0
2010-08-02,15.948,15.993,15.549,15.629,524223,0
2010-08-03,15.729,15.804,15.496,15.571,509540,0
2010-08-04,15.371,15.773,15.107,15.512,447977,0
2010-08-05,15.473,15.613,15.338,15.449,262127,0
2010-08-06,15.445,15.547,15.344,15.355,233753,0
2010-08-09,15.4,15.654,15.338,15.439,422261,0
2010-08-10,15.533,15.651,15.258,15.266,236621,0
2010-08-11,15.191,15.326,14.722,14.759,362577,0
2010-08-12,14.571,14.724,14.418,14.573,477688,0
2010-08-13,14.958,15.03,14.618,14.884,424628,0
2010-08-16,14.997,15.624,14.991,15.58,588333,0
2010-08-17,15.711,15.773,15.562,15.592,449832,0
2010-08-18,15.554,15.681,15.355,15.671,212912,0
2010-08-19,15.52,15.729,15.52,15.714,195660,0
2010-08-20,15.551,15.848,15.527,15.848,244424,0
2010-08-23,15.878,16.219,15.848,16.2,470355,0
2010-08-24,15.996,16.12,15.685,16.099,525104,0
2010-08-25,15.878,16.081,15.848,15.956,491621,0
2010-08-26,16.07,16.093,15.887,16.018,253084,0
2010-08-27,16.006,16.404,15.95,16.355,201890,0
2010-08-30,16.412,16.452,15.952,16.042,241242,0
2010-08-31,16.055,16.169,15.957,16.016,195078,0
2010-09-01,16.211,16.879,16.205,16.656,425541,0
2010-09-02,16.485,16.685,16.466,16.561,203339,0
2010-09-03,16.528,16.612,16.144,16.179,384697,0
2010-09-07,16.061,16.463,15.975,16.463,278715,0
2010-09-08,16.542,16.683,16.401,16.576,233266,0
2010-09-09,16.67,16.754,16.517,16.673,221722,0
2010-09-10,16.688,17.335,16.683,16.896,553637,0
2010-09-13,17.059,17.595,17.059,17.398,458967,0
2010-09-14,16.889,17.571,16.884,17.118,323269,0
2010-09-15,17.238,17.238,16.973,17.106,195297,0
2010-09-16,17.035,17.42,17.021,17.158,226349,0
2010-09-17,17.264,17.765,17.021,17.628,390038,0
2010-09-20,17.507,17.832,17.41,17.829,452867,0
2010-09-21,17.85,18.055,17.332,17.332,494034,0
2010-09-22,17.264,17.683,17.214,17.571,266431,0
2010-09-23,17.536,17.765,17.49,17.621,250885,0
2010-09-24,17.772,17.847,17.624,17.829,263555,0
2010-09-27,17.793,18.055,17.772,17.977,272142,0
2010-09-28,17.875,18.027,17.599,17.687,249627,0
2010-09-29,17.595,17.676,17.254,17.254,350989,0
2010-09-30,17.369,17.443,17.158,17.281,343945,0
2010-10-01,17.403,17.403,17.211,17.36,281279,0
2010-10-04,17.36,17.432,17.242,17.337,210853,0
2010-10-05,17.5,17.739,17.337,17.699,263158,0
2010-10-06,17.699,18.047,17.678,17.823,233110,0
2010-10-07,17.832,18.151,17.638,18.099,234381,0
2010-10-08,18.068,18.504,17.935,18.361,367116,0
2010-10-11,18.365,18.634,18.247,18.252,297030,0
2010-10-12,18.247,18.287,17.945,18.247,380770,0
2010-10-13,18.528,18.54,18.068,18.216,314640,0
2010-10-14,18.1,18.292,17.832,18.027,482920,0
2010-10-15,18.027,18.21,17.832,17.912,168525,0
2010-10-18,18.083,18.097,17.832,18.068,295913,0
2010-10-19,17.913,18.097,17.85,17.987,226745,0
2010-10-20,18.163,18.193,17.95,18.122,333799,0
2010-10-21,18.047,18.122,17.847,17.909,200179,0
2010-10-22,17.799,17.998,17.772,17.909,159358,0
2010-10-25,18.059,18.136,17.92,18.059,361884,0
2010-10-26,18.068,18.103,17.967,18.065,280280,0
2010-10-27,17.909,17.991,16.586,17.61,1077317,0
2010-10-28,17.55,17.624,17.211,17.375,434374,0
2010-10-29,17.311,17.467,17.198,17.429,351769,0
2010-11-01,17.476,17.772,17.476,17.61,418099,0
2010-11-02,17.65,17.745,17.516,17.656,305492,0
2010-11-03,17.486,17.618,17.286,17.57,488393,0
2010-11-04,17.817,18.068,17.65,17.894,421234,0
2010-11-05,17.984,18.068,17.557,17.763,333936,0
2010-11-08,17.669,17.729,17.479,17.723,581899,0
2010-11-09,17.745,18.055,17.638,17.894,546822,0
2010-11-10,17.941,18.055,17.618,17.814,344570,0
2010-11-11,17.916,18.188,17.82,18.116,344149,0
2010-11-12,17.939,18.059,17.859,17.93,242386,0
2010-11-15,18.199,18.304,17.89,18.128,443304,0
2010-11-16,18.112,18.112,17.512,17.82,292529,0
2010-11-17,17.772,17.916,17.646,17.775,177981,0
2010-11-18,17.82,18.216,17.82,18.065,305366,0
2010-11-19,17.965,18.168,17.823,18.019,147897,0
2010-11-22,18.094,18.203,17.91,18.137,227942,0
2010-11-23,18.145,18.145,17.808,17.91,310326,0
2010-11-24,18.068,18.068,17.793,17.847,134297,0
2010-11-26,17.847,18.184,17.847,18.184,122531,0
2010-11-29,18.173,18.273,17.92,18.094,234919,0
2010-11-30,18.292,18.54,18.102,18.365,397599,0
2010-12-01,19.106,19.106,18.437,18.784,619788,0
2010-12-02,19.106,19.177,18.748,19.144,413294,0
2010-12-03,19.126,19.31,18.861,19.102,239716,0
2010-12-06,18.884,19.16,18.861,18.863,319860,0
2010-12-07,19.33,19.33,18.99,19.11,347310,0
2010-12-08,19.169,19.212,18.813,18.813,199039,0
2010-12-09,18.987,18.996,18.813,18.884,196037,0
2010-12-10,19.043,19.16,18.811,18.935,252135,0
2010-12-13,19.177,19.177,19.021,19.06,225155,0
2010-12-14,19.152,19.156,18.83,18.928,194962,0
2010-12-15,18.813,19.074,18.662,18.721,341415,0
2010-12-16,18.662,19.002,18.544,18.925,223589,0
2010-12-17,18.928,19.149,18.698,18.842,209371,0
2010-12-20,18.757,19.116,18.75,19.002,334429,0
2010-12-21,19.113,19.248,19.014,19.176,250322,0
2010-12-22,19.176,19.232,19.043,19.13,208181,0
2010-12-23,19.212,19.254,18.987,19.032,246354,0
2010-12-27,19.254,19.254,18.974,19.064,213662,0
2010-12-28,19.138,19.254,19.11,19.152,217858,0
2010-12-29,19.158,19.403,19.114,19.337,226428,0
2010-12-30,19.31,19.581,19.31,19.314,167127,0
2010-12-31,19.29,19.525,19.281,19.477,147231,0
2011-01-03,19.55,20.16,19.511,20.099,380833,0
2011-01-04,20.104,20.382,19.578,19.796,401549,0
2011-01-05,19.847,20.222,19.768,19.917,307731,0
2011-01-06,20.423,20.563,20.019,20.377,499270,0
2011-01-07,20.691,20.735,20.253,20.387,201897,0
2011-01-10,20.709,20.717,20.358,20.513,289888,0
2011-01-11,20.588,21.01,20.542,20.833,443385,0
2011-01-12,20.975,21.028,20.759,20.842,301886,0
2011-01-13,20.735,20.889,20.735,20.824,167107,0
2011-01-14,20.821,20.908,20.738,20.811,211049,0
2011-01-18,20.883,20.883,20.457,20.491,283279,0
2011-01-19,20.439,20.664,19.749,19.929,522743,0
2011-01-20,19.749,19.832,18.488,19.099,1220025,0
2011-01-21,19.185,19.511,19.177,19.24,405516,0
2011-01-24,19.449,20.178,19.395,20.151,414105,0
2011-01-25,19.973,20.158,19.613,19.785,341119,0
2011-01-26,19.847,20.335,19.83,20.116,363782,0
2011-01-27,19.993,20.235,19.993,20.185,269163,0
2011-01-28,20.222,20.454,19.994,20.277,288461,0
2011-01-31,20.735,21.349,20.363,20.811,832535,0
2011-02-01,21.475,21.483,21.105,21.235,565457,0
2011-02-02,21.384,21.454,21.063,21.153,401090,0
2011-02-03,20.894,21.206,20.84,21.028,306501,0
2011-02-04,20.975,21.31,20.96,21.063,210164,0
2011-02-07,21.277,21.346,20.887,20.96,343934,0
2011-02-08,21.209,21.679,20.926,21.368,459603,0
2011-02-09,21.62,21.62,21.041,21.217,271210,0
2011-02-10,21.214,21.475,20.968,21.381,319683,0
2011-02-11,21.41,21.615,21.212,21.562,239872,0
2011-02-14,21.622,22.532,21.531,22.394,488208,0
2011-02-15,22.363,22.605,21.975,22.211,454737,0
2011-02-16,22.53,22.731,22.098,22.448,300175,0
2011-02-18,22.438,22.605,22.149,22.323,524897,0
2011-02-22,22.512,22.704,21.764,21.824,597153,0
2011-02-23,21.863,22.075,21.475,21.855,309890,0
2011-02-24,21.919,22.28,21.908,22.277,312166,0
2011-02-25,22.614,22.729,22.363,22.631,340076,0
2011-02-28,22.807,23.073,22.642,22.879,307364,0
2011-03-01,23.107,23.152,22.512,22.731,356745,0
2011-03-02,22.69,22.879,22.551,22.804,157780,0
2011-03-03,22.957,23.029,22.764,22.876,256755,0
2011-03-04,23.063,23.094,22.815,22.856,205694,0
2011-03-07,23.025,23.042,22.815,22.856,301244,0
2011-03-08,22.673,22.923,22.427,22.838,195333,0
2011-03-09,22.838,22.923,21.824,22.349,536512,0
2011-03-10,21.916,22.085,21.091,21.36,762080,0
2011-03-11,21.048,21.928,20.926,21.709,356342,0
2011-03-14,21.919,22.633,21.713,22.612,354940,0
2011-03-15,21.62,22.66,21.541,22.245,389432,0
2011-03-16,22.29,22.912,22.072,22.71,491313,0
2011-03-17,23.001,24.114,22.896,24.016,841900,0
2011-03-18,24.842,24.91,23.283,23.603,838612,0
2011-03-21,24.791,24.883,24.322,24.525,437705,0
2011-03-22,24.382,24.75,24.325,24.512,235113,0
2011-03-23,24.697,24.697,23.944,24.169,480873,0
2011-03-24,24.19,24.543,24.03,24.25,308897,0
2011-03-25,24.573,24.586,24.25,24.317,197081,0
2011-03-28,24.327,24.808,24.327,24.659,277264,0
2011-03-29,24.525,24.586,23.89,23.921,372822,0
2011-03-30,24.004,24.175,23.786,24.094,411335,0
2011-03-31,24.171,24.282,24.05,24.118,333500,0
2011-04-01,24.317,24.417,24.022,24.2,254413,0
2011-04-04,24.196,24.509,23.97,24.48,397729,0
2011-04-05,24.498,24.553,24.163,24.301,253608,0
2011-04-06,24.351,24.426,24.054,24.141,265765,0
2011-04-07,24.143,24.291,23.892,24,174728,0
2011-04-08,24.096,24.231,23.875,24.016,107065,0
2011-04-11,23.993,24.123,23.236,23.386,468793,0
2011-04-12,23.168,23.177,22.223,22.933,825610,0
2011-04-13,23.054,23.306,22.811,23.192,293238,0
2011-04-14,22.966,23.067,22.038,22.175,1105254,0
2011-04-15,22.07,22.335,21.714,22.283,1205495,0
2011-04-18,21.913,22.121,21.475,21.945,482301,0
2011-04-19,22.217,22.271,21.33,21.763,633369,0
2011-04-20,21.954,22.323,21.91,22.22,415844,0
2011-04-21,22.327,22.655,22.07,22.655,293070,0
2011-04-25,22.466,22.654,22.113,22.202,343979,0
2011-04-26,22.251,22.807,22.251,22.502,444575,0
2011-04-27,22.914,23.391,22.631,23.125,558651,0
2011-04-28,23.477,23.697,23.19,23.524,299745,0
2011-04-29,23.838,24.408,23.616,24.396,543926,0
2011-05-02,24.512,24.512,23.844,23.868,453547,0
2011-05-03,23.697,23.776,22.714,22.891,545080,0
2011-05-04,22.907,22.907,22.21,22.449,549312,0
2011-05-05,22.401,22.401,21.19,21.643,933569,0
2011-05-06,21.882,22.248,21.785,21.873,471072,0
2011-05-09,21.625,22.592,21.578,22.592,429536,0
2011-05-10,22.731,22.735,22.326,22.417,263849,0
2011-05-11,22.414,22.476,21.575,21.617,649833,0
2011-05-12,21.44,21.575,20.617,21.207,841865,0
2011-05-13,21.276,21.455,20.716,20.916,379295,0
2011-05-16,20.753,21.31,20.694,20.696,442565,0
2011-05-17,20.591,20.756,19.936,20.47,1303671,0
2011-05-18,20.667,21.704,20.274,21.478,766240,0
2011-05-19,21.575,21.948,21.276,21.651,373389,0
2011-05-20,21.575,21.824,21.347,21.693,300709,0
2011-05-23,21.411,21.513,20.977,21.135,691229,0
2011-05-24,21.028,21.651,21.028,21.175,460808,0
2011-05-25,20.985,21.607,20.985,21.375,242464,0
2011-05-26,21.317,21.77,21.282,21.724,289183,0
2011-05-27,21.77,22.025,21.652,21.8,213669,0
2011-05-31,22.025,22.118,21.643,21.838,260743,0
2011-06-01,21.879,22.082,21.207,21.261,425864,0
2011-06-02,21.19,21.312,20.769,21.056,500194,0
2011-06-03,20.842,21.252,20.737,20.859,293420,0
2011-06-06,20.913,21.218,20.704,20.704,350773,0
2011-06-07,20.714,21.042,20.676,20.81,299119,0
2011-06-08,20.772,20.977,20.272,20.329,377645,0
2011-06-09,20.39,20.803,20.39,20.788,203904,0
2011-06-10,20.941,20.959,20.499,20.696,256755,0
2011-06-13,21.179,21.394,20.643,20.785,422028,0
2011-06-14,21.27,22.019,21.198,21.837,378234,0
2011-06-15,21.693,21.724,21.276,21.347,252865,0
2011-06-16,21.278,21.818,20.808,21.022,424855,0
2011-06-17,21.369,21.556,20.756,20.911,417632,0
2011-06-20,21.056,21.258,20.779,21.225,320674,0
2011-06-21,21.343,21.859,21.33,21.785,253905,0
2011-06-22,21.846,22.114,21.671,21.917,256338,0
2011-06-23,21.488,22.176,21.273,22.025,299145,0
2011-06-24,22.176,22.373,21.97,22.369,194628,0
2011-06-27,22.369,22.614,22.045,22.299,260129,0
2011-06-28,22.376,22.717,22.283,22.657,197768,0
2011-06-29,22.717,23.174,22.54,23.077,318701,0
2011-06-30,23.159,23.327,23.115,23.21,276629,0
2011-07-01,23.256,23.329,22.837,23.287,179230,0
2011-07-05,23.373,23.751,22.998,23.371,343943,0
2011-07-06,23.575,23.659,23.065,23.243,193789,0
2011-07-07,23.824,23.903,23.484,23.804,333285,0
2011-07-08,23.508,23.793,23.302,23.659,236640,0
2011-07-11,23.455,23.641,22.655,23.073,378598,0
2011-07-12,22.903,23.164,22.702,22.758,207875,0
2011-07-13,22.837,23.281,22.82,22.832,154208,0
2011-07-14,23.02,23.19,22.628,22.762,200075,0
2011-07-15,22.822,22.913,22.527,22.633,306275,0
2011-07-18,22.924,23.35,22.628,23.125,273374,0
2011-07-19,23.369,23.525,23.049,23.475,149520,0
2011-07-20,23.675,23.896,23.477,23.638,168794,0
2011-07-21,23.737,23.934,23.524,23.661,245059,0
2011-07-22,23.679,23.834,23.523,23.808,269804,0
2011-07-25,23.429,23.788,23.426,23.49,229294,0
2011-07-26,23.376,23.486,22.655,22.684,382108,0
2011-07-27,22.51,23.13,22.476,22.626,385326,0
2011-07-28,23.419,23.419,22.731,22.755,179850,0
2011-07-29,22.518,23.27,22.327,23.015,247178,0
2011-08-01,23.525,24.174,22.462,22.917,704236,0
2011-08-02,22.93,22.992,22.43,22.452,345958,0
2011-08-03,22.532,22.813,21.564,22.313,544936,0
2011-08-04,22.125,22.152,21.365,21.656,537836,0
2011-08-05,21.659,22.008,19.966,21.038,965621,0
2011-08-08,20.188,20.373,18.509,19.098,1050123,0
2011-08-09,19.486,21.237,19.269,21.046,651864,0
2011-08-10,19.846,22.449,19.846,21.417,484135,0
2011-08-11,21.468,21.863,20.967,21.466,355995,0
2011-08-12,21.997,22.15,21.39,21.509,294700,0
2011-08-15,21.517,22.351,21.512,22.075,231078,0
2011-08-16,22.15,22.225,21.767,22.075,165590,0
2011-08-17,22.221,22.446,21.914,21.988,206996,0
2011-08-18,21.55,21.885,20.941,21.647,557947,0
2011-08-19,21.254,22.07,20.601,20.737,486424,0
2011-08-22,20.743,21.08,20.027,20.094,390255,0
2011-08-23,20.13,21.108,20.13,20.967,308719,0
2011-08-24,21.175,21.249,20.623,21.092,247814,0
2011-08-25,20.991,21.191,20.569,20.694,199246,0
2011-08-26,20.495,21.226,20.424,21.112,136882,0
2011-08-29,21.259,22.07,21.205,21.958,253937,0
2011-08-30,22.252,22.434,21.849,22.189,451769,0
2011-08-31,22.331,22.699,21.743,21.805,230454,0
2011-09-01,21.805,22.353,21.684,22.265,298994,0
2011-09-02,21.87,22.15,21.424,22.15,251454,0
2011-09-06,21.399,21.528,21.09,21.42,156095,0
2011-09-07,21.799,22.15,21.714,22.057,140694,0
2011-09-08,21.597,22.067,21.597,21.868,82493,0
2011-09-09,21.615,21.965,21.303,21.483,95135,0
2011-09-12,21.453,21.826,21.254,21.761,198719,0
2011-09-13,21.733,21.955,21.381,21.617,120716,0
2011-09-14,21.812,21.814,21.404,21.691,96862,0
2011-09-15,21.737,21.997,21.62,21.754,157113,0
2011-09-16,21.704,21.893,21.141,21.328,335965,0
2011-09-19,21.164,21.803,20.953,21.799,163365,0
2011-09-20,21.832,22.16,21.58,21.965,311091,0
2011-09-21,21.846,21.888,21.205,21.259,462900,0
2011-09-22,20.792,21.09,20.133,20.621,492847,0
2011-09-23,20.631,20.828,20.152,20.446,236901,0
2011-09-26,20.464,20.623,20.024,20.619,249017,0
2011-09-27,20.857,21.328,20.337,20.567,250587,0
2011-09-28,20.655,20.961,19.973,19.973,222516,0
2011-09-29,20.302,20.567,19.773,19.956,137605,0
2011-09-30,19.928,20.239,19.72,19.891,141254,0
2011-10-03,19.425,19.876,18.649,19.427,475811,0
2011-10-04,19.103,19.408,17.599,18.403,798417,0
2011-10-05,18.781,20.01,18.408,19.601,380820,0
2011-10-06,19.614,20.203,19.3,19.982,195715,0
2011-10-07,19.721,20.23,19.621,19.818,325251,0
2011-10-10,20.268,20.321,19.846,20.194,243244,0
2011-10-11,20.19,20.735,20.027,20.553,229615,0
2011-10-12,20.912,21.233,20.687,20.892,203910,0
2011-10-13,20.783,21.237,20.631,21.237,129488,0
2011-10-14,21.235,21.756,21.23,21.686,126973,0
2011-10-17,21.522,21.697,20.813,20.998,199547,0
2011-10-18,20.85,21.42,20.719,21.375,123327,0
2011-10-19,21.233,21.642,20.985,21.074,154424,0
2011-10-20,20.945,21.328,20.816,21.129,127293,0
2011-10-21,21.602,21.606,21.104,21.416,158087,0
2011-10-24,21.426,21.899,21.415,21.72,175635,0
2011-10-25,21.87,21.87,21.092,21.276,204156,0
2011-10-26,21.349,21.522,20.949,21.278,141089,0
2011-10-27,21.525,22.147,21.309,22.025,224628,0
2011-10-28,22.15,23.053,21.924,23.031,432513,0
2011-10-31,23.03,23.261,22.677,23.038,268902,0
2011-11-01,22.402,22.755,22.191,22.346,194421,0
2011-11-02,22.605,23.056,22.367,22.648,200692,0
2011-11-03,22.758,23.015,22.353,22.725,157703,0
2011-11-04,22.515,23.029,22.098,22.988,101608,0
2011-11-07,22.512,23.125,22.435,22.638,156570,0
2011-11-08,22.975,22.992,22.662,22.742,131312,0
2011-11-09,22.558,22.75,21.916,22.094,164788,0
2011-11-10,22.524,22.705,22.128,22.679,188851,0
2011-11-11,22.742,22.897,22.455,22.539,98474,0
2011-11-14,22.78,22.897,22.589,22.82,161499,0
2011-11-15,22.589,22.894,22.512,22.618,122167,0
2011-11-16,22.574,22.832,22.574,22.589,74208,0
2011-11-17,22.432,22.435,22.128,22.205,146226,0
2011-11-18,22.392,22.402,21.964,22.098,135069,0
2011-11-21,21.724,21.857,21.074,21.746,239153,0
2011-11-22,22.02,22.22,21.826,22.11,114708,0
2011-11-23,21.95,22.063,21.309,21.342,131652,0
2011-11-25,21.521,21.617,21.104,21.104,52801,0
2011-11-28,21.496,21.927,21.209,21.743,208903,0
2011-11-29,21.613,21.953,21.613,21.859,119521,0
2011-11-30,21.956,22.408,21.94,21.959,188242,0
2011-12-01,21.947,22.357,21.918,22.3,147252,0
2011-12-02,22.378,22.828,22.349,22.788,190150,0
2011-12-05,22.894,22.897,22.505,22.515,124042,0
2011-12-06,22.56,22.77,22.096,22.683,133716,0
2011-12-07,22.755,22.755,22.335,22.53,112650,0
2011-12-08,22.363,22.477,22.114,22.15,145799,0
2011-12-09,22.175,22.367,22.024,22.198,115688,0
2011-12-12,22.189,22.205,21.823,21.906,137861,0
2011-12-13,22.16,22.277,21.609,22.125,223579,0
2011-12-14,21.722,22.057,21.606,21.849,109496,0
2011-12-15,22.159,22.361,21.851,22.291,152990,0
2011-12-16,22.367,22.985,22.343,22.527,214717,0
2011-12-19,22.739,23.004,22.277,22.589,235163,0
2011-12-20,22.605,22.909,22.361,22.635,265385,0
2011-12-21,22.622,23.357,22.558,23.357,314071,0
2011-12-22,23.334,23.4,22.933,23.246,198252,0
2011-12-23,23.232,23.616,23.037,23.475,169796,0
2011-12-27,23.475,23.475,22.994,23.348,199215,0
2011-12-28,23.458,23.492,23.142,23.394,107625,0
2011-12-29,23.475,23.664,23.367,23.609,210998,0
2011-12-30,23.513,23.589,23.205,23.227,204862,0
2012-01-03,23.585,23.788,23.443,23.559,268180,0
2012-01-04,23.572,24.588,23.512,24.588,308377,0
2012-01-05,24.554,25.43,24.036,25.257,889026,0
2012-01-06,25.257,25.754,24.748,25.263,547115,0
2012-01-09,25.407,25.407,24.588,24.825,276761,0
2012-01-10,24.963,25.121,24.279,24.523,247982,0
2012-01-11,24.436,24.715,24.28,24.29,219868,0
2012-01-12,24.467,24.584,24.057,24.208,140546,0
2012-01-13,23.973,24.108,23.711,23.952,170227,0
2012-01-17,24.014,24.697,24.002,24.5,251176,0
2012-01-18,24.358,24.659,24.118,24.159,228007,0
2012-01-19,24.036,24.201,23.815,23.947,288626,0
2012-01-20,23.973,24.125,23.884,24.091,176375,0
2012-01-23,24.322,24.547,24.14,24.303,178554,0
2012-01-24,24.279,24.519,23.973,24.137,117035,0
2012-01-25,24.008,24.092,23.832,24.031,160917,0
2012-01-26,24.282,24.444,23.907,24.022,171893,0
2012-01-27,24.166,24.403,23.834,24.051,174543,0
2012-01-30,24.17,24.17,23.818,24.027,183698,0
2012-01-31,24.277,24.551,23.951,24.386,193249,0
2012-02-01,24.51,24.616,24.3,24.513,211639,0
2012-02-02,24.586,24.616,24.125,24.208,240364,0
2012-02-03,24.438,24.555,24.079,24.111,177384,0
2012-02-06,24.027,24.276,23.891,24.208,155261,0
2012-02-07,24.208,24.212,23.979,23.997,128570,0
2012-02-08,23.997,24.17,22.963,23.016,733171,0
2012-02-09,22.957,23.333,22.879,23.123,281011,0
2012-02-10,22.985,23.091,22.643,22.739,232816,0
2012-02-13,22.876,22.97,22.564,22.722,304852,0
2012-02-14,23.05,23.05,22.49,22.49,193960,0
2012-02-15,22.705,22.761,22.46,22.515,224347,0
2012-02-16,22.702,22.71,22.431,22.652,229031,0
2012-02-17,22.661,22.739,21.883,22.045,552317,0
2012-02-21,21.947,22.021,21.481,21.521,1168928,0
2012-02-22,21.473,21.481,21.276,21.454,445323,0
2012-02-23,21.369,21.537,21.365,21.488,432834,0
2012-02-24,21.475,22.213,21.273,22.082,392519,0
2012-02-27,22.078,22.344,21.952,22.254,278449,0
2012-02-28,22.407,22.437,22.176,22.223,240744,0
2012-02-29,22.198,22.484,22.195,22.338,223351,0
2012-03-01,22.259,22.75,22.101,22.674,234547,0
2012-03-02,22.527,22.839,22.291,22.319,254295,0
2012-03-05,22.263,22.301,22.054,22.085,332119,0
2012-03-06,21.973,22.021,21.552,21.783,333993,0
2012-03-07,21.651,21.969,21.645,21.967,165903,0
2012-03-08,22.092,22.099,21.943,21.997,86229,0
2012-03-09,21.999,22.085,21.874,22.016,140847,0
2012-03-12,22.016,22.054,21.913,21.98,235410,0
2012-03-13,21.98,21.984,21.635,21.724,285325,0
2012-03-14,21.764,21.787,21.319,21.55,174872,0
2012-03-15,21.568,21.666,20.757,21.105,840419,0
2012-03-16,21.012,21.021,20.275,20.757,903964,0
2012-03-19,20.696,21.123,20.468,20.907,615079,0
2012-03-20,20.775,20.911,20.704,20.804,136919,0
2012-03-21,20.819,20.981,20.716,20.825,358041,0
2012-03-22,20.861,20.959,20.729,20.765,217050,0
2012-03-23,20.955,21.142,20.769,20.769,178436,0
2012-03-26,20.854,21.198,20.854,21.092,216054,0
2012-03-27,21.116,21.116,20.696,20.785,284255,0
2012-03-28,20.7,20.7,20.115,20.275,663833,0
2012-03-29,20.058,20.063,18.368,19.014,2349786,0
2012-03-30,18.952,18.952,17.647,18.705,1626036,0
2012-04-02,18.6,18.829,18.061,18.171,1302359,0
2012-04-03,18.055,18.131,17.634,17.857,1401498,0
2012-04-04,17.703,17.857,17.638,17.807,537099,0
2012-04-05,17.678,17.8,17.292,17.326,598808,0
2012-04-09,17.149,17.284,15.694,16.186,2225591,0
2012-04-10,16.12,17.064,15.768,16.61,1423936,0
2012-04-11,16.841,17.348,16.807,17.28,1096177,0
2012-04-12,17.585,18.331,17.28,18.148,1030237,0
2012-04-13,18.174,18.362,17.66,17.872,791673,0
2012-04-16,17.802,17.931,17.686,17.771,591704,0
2012-04-17,17.732,18.306,17.7,17.886,442857,0
2012-04-18,17.747,18.186,17.747,18.117,329181,0
2012-04-19,18.671,19.545,18.643,19.243,870993,0
2012-04-20,19.28,19.28,18.752,18.821,445577,0
2012-04-23,18.722,19.121,18.48,19.067,424452,0
2012-04-24,19.051,19.294,18.796,19.177,360835,0
2012-04-25,19.297,19.449,19.177,19.302,329147,0
2012-04-26,19.31,19.582,19.28,19.403,256006,0
2012-04-27,19.326,19.743,19.326,19.712,312796,0
2012-04-30,19.656,20.129,19.601,20.103,446651,0
2012-05-01,19.946,20.227,19.81,19.842,535909,0
2012-05-02,19.805,19.921,19.612,19.778,300808,0
2012-05-03,19.834,19.858,19.416,19.557,339687,0
2012-05-04,19.719,19.719,19.149,19.501,358508,0
2012-05-07,19.205,19.379,19.062,19.301,360226,0
2012-05-08,19.062,19.219,18.674,18.973,371758,0
2012-05-09,18.719,18.949,18.598,18.624,296028,0
2012-05-10,18.729,19.05,18.624,18.826,218190,0
2012-05-11,18.8,19.013,18.364,18.474,359238,0
2012-05-14,18.239,18.664,18.239,18.39,235156,0
2012-05-15,18.631,18.995,18.581,18.583,270854,0
2012-05-16,18.784,18.904,18.351,18.418,269388,0
2012-05-17,18.529,18.876,18.429,18.614,260160,0
2012-05-18,18.699,18.75,17.892,17.931,351528,0
2012-05-21,17.874,18.355,17.751,18.292,519931,0
2012-05-22,18.393,18.662,18.061,18.127,230211,0
2012-05-23,18.035,18.646,17.732,18.495,283403,0
2012-05-24,18.421,18.671,18.33,18.61,157709,0
2012-05-25,18.699,18.835,18.443,18.664,176785,0
2012-05-29,18.684,18.821,18.244,18.425,388116,0
2012-05-30,18.256,18.342,18.035,18.149,210576,0
2012-05-31,18.161,18.256,17.755,18.039,350212,0
2012-06-01,17.889,17.934,17.458,17.865,354548,0
2012-06-04,17.765,17.861,17.038,17.381,288934,0
2012-06-05,17.403,17.904,17.403,17.762,299275,0
2012-06-06,17.912,18.983,17.845,18.821,572525,0
2012-06-07,18.952,19.056,18.412,18.538,418957,0
2012-06-08,18.503,18.767,18.351,18.598,203479,0
2012-06-11,18.92,18.92,17.861,18.29,359721,0
2012-06-12,18.134,18.272,17.639,17.909,371338,0
2012-06-13,17.642,17.941,17.642,17.795,249210,0
2012-06-14,17.678,17.704,17.01,17.46,529281,0
2012-06-15,17.316,17.561,17.232,17.364,471488,0
2012-06-18,17.308,17.338,17.048,17.232,279029,0
2012-06-19,17.236,17.434,17.096,17.35,257560,0
2012-06-20,17.247,17.563,17.247,17.486,281181,0
2012-06-21,17.399,17.458,17.073,17.216,186083,0
2012-06-22,17.122,17.674,17.087,17.521,286591,0
2012-06-25,17.482,17.482,17.157,17.312,116462,0
2012-06-26,17.334,17.511,17.069,17.295,224723,0
2012-06-27,17.299,17.497,17.153,17.469,264117,0
2012-06-28,17.384,17.782,17.384,17.503,133055,0
2012-06-29,17.709,17.955,17.639,17.758,185918,0
2012-07-02,17.782,18.719,17.631,18.425,753022,0
2012-07-03,18.449,18.845,18.213,18.651,353520,0
2012-07-05,18.651,19.112,18.412,18.966,457091,0
2012-07-06,18.977,19.336,18.826,19.016,490857,0
2012-07-09,18.983,19.475,18.923,19.243,231315,0
2012-07-10,19.301,19.428,18.702,18.782,244312,0
2012-07-11,18.868,19.225,18.709,19.136,209835,0
2012-07-12,19.076,19.076,18.668,18.977,151722,0
2012-07-13,18.97,19.139,18.664,18.997,155265,0
2012-07-16,19.013,19.013,18.474,18.617,240198,0
2012-07-17,18.668,18.668,17.988,18.195,535232,0
2012-07-18,18.099,18.564,18.099,18.525,327040,0
2012-07-19,18.583,18.754,18.525,18.565,274059,0
2012-07-20,18.573,18.705,18.221,18.25,232284,0
2012-07-23,18.035,18.483,17.955,18.367,217219,0
2012-07-24,18.61,18.61,18.096,18.239,200258,0
2012-07-25,18.268,18.511,18.006,18.035,191786,0
2012-07-26,18.171,18.418,17.959,18.051,194330,0
2012-07-27,18.351,18.821,18.318,18.61,239062,0
2012-07-30,18.808,19.064,18.739,18.962,326027,0
2012-07-31,19.062,19.516,18.962,19.375,343224,0
2012-08-01,19.619,20.022,19.283,19.722,563114,0
2012-08-02,19.813,19.955,19.507,19.595,320589,0
2012-08-03,19.656,19.818,19.426,19.436,301399,0
2012-08-06,19.636,19.74,19.488,19.651,200462,0
2012-08-07,19.693,19.965,19.64,19.857,217538,0
2012-08-08,19.799,19.807,19.609,19.719,154927,0
2012-08-09,19.743,20.309,19.63,20.292,428005,0
2012-08-10,20.285,21.032,20.281,20.925,420757,0
2012-08-13,21.077,21.077,20.649,20.911,307711,0
2012-08-14,21.249,21.249,20.911,21.059,321308,0
2012-08-15,21.209,21.263,20.981,21.066,270368,0
2012-08-16,21.086,21.179,20.981,21.179,229048,0
2012-08-17,21.181,21.26,20.893,20.996,294480,0
2012-08-20,21.055,21.491,20.848,21.241,260835,0
2012-08-21,21.376,21.534,21.047,21.135,145685,0
2012-08-22,21.061,21.602,21.061,21.572,185125,0
2012-08-23,21.568,21.568,21.217,21.296,213054,0
2012-08-24,21.215,21.257,20.784,20.865,129946,0
2012-08-27,20.865,20.973,19.636,19.881,556576,0
2012-08-28,19.74,20.257,19.68,20.169,215019,0
2012-08-29,20.049,20.22,19.859,20.139,170058,0
2012-08-30,19.938,20.022,19.725,19.96,287094,0
2012-08-31,19.955,20.122,19.693,19.936,96284,0
2012-09-04,19.731,19.985,19.68,19.803,152655,0
2012-09-05,19.729,19.736,19.317,19.397,236113,0
2012-09-06,19.402,19.58,19.19,19.267,158481,0
2012-09-07,19.267,19.444,19.208,19.36,221974,0
2012-09-10,19.317,19.896,19.261,19.799,189178,0
2012-09-11,19.66,20.048,19.657,19.908,176443,0
2012-09-12,19.906,20.083,19.527,19.65,216376,0
2012-09-13,19.636,19.784,19.358,19.564,276525,0
2012-09-14,19.599,20.453,19.599,20.153,359523,0
2012-09-17,20.393,20.473,19.998,20.073,194451,0
2012-09-18,20.105,20.33,20.075,20.257,187533,0
2012-09-19,20.157,20.539,20.11,20.462,211915,0
2012-09-20,20.393,20.594,20.126,20.52,198217,0
2012-09-21,20.596,20.596,20.42,20.442,409622,0
2012-09-24,20.321,20.42,20.269,20.377,198563,0
2012-09-25,20.351,20.481,19.77,19.832,319341,0
2012-09-26,19.733,19.844,19.476,19.633,222209,0
2012-09-27,19.64,19.753,19.271,19.447,253328,0
2012-09-28,19.255,19.417,19.111,19.3,235006,0
2012-10-01,19.317,19.457,19.111,19.277,294747,0
2012-10-02,19.267,19.267,18.341,18.769,494811,0
2012-10-03,18.642,19.126,18.381,18.918,427388,0
2012-10-04,18.977,19.406,18.905,19.374,441344,0
2012-10-05,19.41,19.768,19.396,19.761,218258,0
2012-10-08,19.761,19.795,19.557,19.725,203794,0
2012-10-09,19.761,20.215,19.663,20.135,222712,0
2012-10-10,20.124,20.361,19.83,20.001,322952,0
2012-10-11,19.982,20.314,19.918,20.233,187916,0
2012-10-12,20.281,20.473,20.02,20.387,261170,0
2012-10-15,20.377,20.544,20.281,20.33,284514,0
2012-10-16,20.436,20.645,20.365,20.584,154975,0
2012-10-17,20.654,20.762,20.469,20.7,163753,0
2012-10-18,20.624,20.724,20.442,20.671,142292,0
2012-10-19,20.576,20.692,20.25,20.351,204723,0
2012-10-22,20.253,20.925,20.139,20.784,305791,0
2012-10-23,20.449,20.691,20.108,20.259,188010,0
2012-10-24,20.281,20.576,19.96,20.044,259300,0
2012-10-25,20.135,20.57,19.978,20.377,177611,0
2012-10-26,20.274,21.05,20.274,20.907,257305,0
2012-10-31,20.843,21.28,20.442,20.97,284568,0
2012-11-01,21.102,21.399,20.888,21.263,134098,0
2012-11-02,21.221,21.236,20.637,20.691,236429,0
2012-11-05,20.901,21.007,20.776,20.863,259040,0
2012-11-06,20.948,21.115,20.741,20.861,138404,0
2012-11-07,20.141,20.32,18.669,19.524,1217542,0
2012-11-08,19.396,20.074,19.008,19.656,350110,0
2012-11-09,19.434,19.735,18.977,19.085,304778,0
2012-11-12,19.128,19.261,18.665,18.731,252010,0
2012-11-13,18.577,18.681,17.713,17.974,869932,0
2012-11-14,17.686,18.369,17.466,17.852,708644,0
2012-11-15,17.789,17.803,17.097,17.374,753588,0
2012-11-16,17.303,18.367,17.293,18.246,499609,0
2012-11-19,18.292,18.659,18.262,18.405,224367,0
2012-11-20,18.413,18.884,18.279,18.737,388821,0
2012-11-21,18.737,18.936,18.537,18.75,239062,0
2012-11-23,18.665,18.748,18.474,18.715,127252,0
2012-11-26,18.5,18.57,17.928,18.137,388721,0
2012-11-27,18.295,18.319,17.677,18.048,418265,0
2012-11-28,18.072,18.59,18.01,18.144,299603,0
2012-11-29,18.362,18.583,18.27,18.4,293516,0
2012-11-30,18.301,18.779,18.301,18.623,329877,0
2012-12-03,18.587,18.811,18.501,18.537,429003,0
2012-12-04,18.53,18.728,18.258,18.362,370928,0
2012-12-05,18.362,18.62,18.144,18.38,251127,0
2012-12-06,18.358,18.553,18.229,18.39,265953,0
2012-12-07,18.419,18.419,17.978,18.193,376892,0
2012-12-10,18.205,18.437,17.603,18.007,611827,0
2012-12-11,18.01,18.081,17.879,18.061,285051,0
2012-12-12,18.109,18.249,17.965,18.086,206328,0
2012-12-13,17.718,18.072,17.718,17.935,381572,0
2012-12-14,17.798,18.147,17.764,17.885,255827,0
2012-12-17,18.092,18.092,17.386,17.677,575071,0
2012-12-18,17.662,18.5,17.537,18.448,548110,0
2012-12-19,18.448,19.23,18.337,18.902,579893,0
2012-12-20,18.952,19.088,18.737,18.927,394608,0
2012-12-21,18.724,19.203,18.59,19.012,394014,0
2012-12-24,19.181,19.205,18.307,18.362,320638,0
2012-12-26,18.512,19.036,18.171,19.032,413300,0
2012-12-27,19.107,19.227,18.943,19.022,330552,0
2012-12-28,19.279,19.279,18.785,18.834,228238,0
2012-12-31,18.665,19.103,18.626,19.012,241905,0
2013-01-02,19.205,19.88,19.173,19.798,491927,0
2013-01-03,19.81,20.483,19.783,20.123,338935,0
2013-01-04,20.083,20.152,19.704,20.083,236152,0
2013-01-07,20.104,20.502,20.092,20.353,236966,0
2013-01-08,20.375,20.6,20.106,20.219,442206,0
2013-01-09,20.629,20.731,20.346,20.591,567705,0
2013-01-10,20.773,20.945,20.629,20.889,426019,0
2013-01-11,20.793,21.092,20.596,21.04,275024,0
2013-01-14,21.123,21.282,21.067,21.115,192996,0
2013-01-15,21.168,21.17,20.612,20.666,440658,0
2013-01-16,20.839,20.924,20.629,20.912,216561,0
2013-01-17,20.96,21.299,20.881,21.268,223762,0
2013-01-18,21.252,21.347,21.113,21.347,147655,0
2013-01-22,21.317,21.726,21.294,21.613,271637,0
2013-01-23,21.695,21.761,21.338,21.441,178521,0
2013-01-24,21.416,21.592,20.993,21.026,376556,0
2013-01-25,21.088,21.206,20.629,20.957,234207,0
2013-01-28,20.953,20.957,20.691,20.861,310388,0
2013-01-29,21.222,21.249,20.833,20.937,438297,0
2013-01-30,20.957,21.12,20.727,20.861,237510,0
2013-01-31,20.874,21.016,20.751,20.957,266835,0
2013-02-01,20.964,20.996,20.793,20.924,324258,0
2013-02-04,20.957,20.967,20.826,20.93,345544,0
2013-02-05,21.08,21.127,20.801,21.111,284547,0
2013-02-06,20.95,21.13,20.846,21.001,235580,0
2013-02-07,21.004,21.111,20.926,21.061,167817,0
2013-02-08,21.16,21.16,20.99,21.058,150136,0
2013-02-11,21.077,21.149,20.997,21.066,179271,0
2013-02-12,21.086,21.111,20.956,21.061,515225,0
2013-02-13,21.061,21.061,20.731,20.993,187012,0
2013-02-14,21.08,21.111,20.859,21.004,257214,0
2013-02-15,21.004,21.02,20.66,20.85,176077,0
2013-02-19,20.879,20.917,20.667,20.911,197725,0
2013-02-20,20.839,20.839,20.58,20.716,181886,0
2013-02-21,20.576,20.607,19.841,20.302,341365,0
2013-02-22,20.326,20.754,20.118,20.5,226160,0
2013-02-25,20.546,20.565,19.997,20.102,184647,0
2013-02-26,20.068,20.321,19.955,19.988,205999,0
2013-02-27,19.976,20.62,19.786,20.431,227705,0
2013-02-28,20.49,20.726,20.433,20.691,173032,0
2013-03-01,20.787,21.054,20.366,20.926,246104,0
2013-03-04,20.99,21.195,20.773,21.136,238487,0
2013-03-05,21.25,21.41,20.97,21.216,288904,0
2013-03-06,21.227,21.405,20.96,21.107,405161,0
2013-03-07,21.187,21.293,20.834,21.023,234577,0
2013-03-08,21.219,21.223,20.715,20.787,265682,0
2013-03-11,20.787,20.944,20.392,20.62,342544,0
2013-03-12,20.511,20.66,20.417,20.607,274092,0
2013-03-13,20.607,20.824,20.371,20.52,115537,0
2013-03-14,20.52,20.926,20.52,20.913,147300,0
2013-03-15,20.993,21.326,20.842,21.304,344940,0
2013-03-18,21.08,21.25,20.948,21.09,177097,0
2013-03-19,21.041,21.149,20.78,20.834,136356,0
2013-03-20,20.894,21.013,20.625,20.966,327601,0
2013-03-21,20.963,21.143,20.884,21.084,147314,0
2013-03-22,21.08,21.326,20.966,21.182,234732,0
2013-03-25,21.231,21.436,21.031,21.099,240612,0
2013-03-26,21.09,21.475,20.889,21.223,141644,0
2013-03-27,21.058,21.353,21.01,21.283,169905,0
2013-03-28,21.33,21.33,20.83,21.227,211495,0
2013-04-01,21.297,21.341,20.96,21.195,235122,0
2013-04-02,21.273,21.326,20.997,21.219,181167,0
2013-04-03,21.13,21.27,20.944,21.173,203582,0
2013-04-04,21.077,21.286,20.842,21.276,154991,0
2013-04-05,21.023,21.326,20.944,21.326,158720,0
2013-04-08,21.231,21.872,21.231,21.848,306454,0
2013-04-09,21.806,21.963,21.597,21.761,141993,0
2013-04-10,21.9,22.101,21.7,22.078,164491,0
2013-04-11,21.96,22.15,21.84,22.007,150268,0
2013-04-12,21.794,22.063,21.66,22.003,110863,0
2013-04-15,21.797,21.99,21.164,21.64,254707,0
2013-04-16,21.684,22.046,21.664,21.973,198033,0
2013-04-17,21.787,21.904,21.427,21.803,119351,0
2013-04-18,21.888,22.213,21.77,22.052,139992,0
2013-04-19,22.12,22.123,21.947,21.997,124085,0
2013-04-22,22.123,22.243,21.749,22.18,262943,0
2013-04-23,22.279,22.41,22.095,22.31,172774,0
2013-04-24,22.41,22.562,22.287,22.379,164142,0
2013-04-25,22.486,22.556,22.298,22.347,181186,0
2013-04-26,22.407,23.067,22.407,22.858,395071,0
2013-04-29,23.217,24.152,23.06,23.868,438796,0
2013-04-30,24.081,24.899,23.877,24.802,449235,0
2013-05-01,24.679,25.289,24.594,24.888,548838,0
2013-05-02,24.847,24.908,24.529,24.694,299024,0
2013-05-03,24.824,24.956,24.533,24.597,432819,0
2013-05-06,24.736,24.855,23.134,23.19,491902,0
2013-05-07,23.19,24.295,23.19,23.762,357001,0
2013-05-08,23.952,24.164,23.715,24.118,164746,0
2013-05-09,24.221,24.636,24.083,24.312,218401,0
2013-05-10,24.473,25.212,24.23,24.691,367869,0
2013-05-13,24.706,25.066,24.498,24.7,211348,0
2013-05-14,24.691,24.971,24.669,24.848,218344,0
2013-05-15,24.875,25.512,24.789,25.381,307585,0
2013-05-16,25.381,25.564,25.053,25.053,289121,0
2013-05-17,25.293,25.504,25.043,25.223,193920,0
2013-05-20,25.223,25.716,25.151,25.669,160213,0
2013-05-21,25.723,26.242,25.453,26.224,266693,0
2013-05-22,26.06,26.565,25.74,25.878,303318,0
2013-05-23,25.498,25.685,24.622,25.561,421156,0
2013-05-24,25.498,25.792,24.959,25.767,182088,0
2013-05-28,26.124,26.186,25.559,25.974,208895,0
2013-05-29,25.706,25.706,24.792,24.996,440934,0
2013-05-30,24.909,25.283,24.64,24.669,260001,0
2013-05-31,24.637,24.738,24.035,24.463,235364,0
2013-06-03,24.487,24.904,24.308,24.669,276331,0
2013-06-04,24.621,24.892,24.115,24.358,318435,0
2013-06-05,24.164,24.561,23.736,24.017,254780,0
2013-06-06,23.892,24.269,23.74,24.21,156957,0
2013-06-07,24.23,24.698,24.145,24.252,166646,0
2013-06-10,24.432,24.773,24.245,24.375,154887,0
2013-06-11,24.159,24.434,23.705,24.026,262816,0
2013-06-12,24.149,24.387,23.689,23.764,193334,0
2013-06-13,23.764,24.159,23.452,23.479,175813,0
2013-06-14,23.452,24.002,23.452,23.874,159564,0
2013-06-17,24.164,24.379,23.937,24.168,160921,0
2013-06-18,24.177,24.537,24.033,24.264,133358,0
2013-06-19,24.319,24.52,23.959,24.221,106248,0
2013-06-20,24.198,24.243,23.565,23.79,202812,0
2013-06-21,23.86,24.245,23.51,23.62,285868,0
2013-06-24,23.35,23.394,21.733,22.843,460501,0
2013-06-25,22.898,23.385,22.632,23.268,153524,0
2013-06-26,23.35,23.647,23.032,23.172,231124,0
2013-06-27,23.275,23.668,23.256,23.58,124916,0
2013-06-28,24.034,24.658,23.781,24.267,199720,0
2013-07-01,24.177,24.859,23.945,24.401,191773,0
2013-07-02,24.561,24.672,23.903,24.048,288398,0
2013-07-03,23.929,24.468,23.827,24.277,112228,0
2013-07-05,24.303,24.689,23.875,24.204,81455,0
2013-07-08,24.204,24.616,23.97,24.505,99639,0
2013-07-09,24.691,25.263,24.581,25.053,203618,0
2013-07-10,24.876,25.13,24.644,24.765,95977,0
2013-07-11,25.148,25.323,24.876,24.963,120190,0
2013-07-12,23.778,24.917,23.689,24.716,227863,0
2013-07-15,24.855,24.855,24.434,24.757,89301,0
2013-07-16,24.806,24.87,24.375,24.561,170458,0
2013-07-17,24.514,24.806,24.514,24.68,86070,0
2013-07-18,24.625,24.959,24.569,24.651,202298,0
2013-07-19,24.657,24.77,24.45,24.553,108591,0
2013-07-22,24.762,24.876,24.553,24.82,125515,0
2013-07-23,24.926,25.404,24.7,25.392,139354,0
2013-07-24,25.404,25.608,24.269,25.007,181740,0
2013-07-25,24.923,25.502,24.765,25.306,173242,0
2013-07-26,25.309,25.719,24.89,25.719,246730,0
2013-07-29,25.785,26.186,25.414,25.974,254191,0
2013-07-30,25.889,26.127,25.451,26.127,120853,0
2013-07-31,26.21,26.309,25.806,25.894,107027,0
2013-08-01,26.276,26.276,25.323,25.414,188131,0
2013-08-02,25.614,25.614,24.905,25.321,250595,0
2013-08-05,25.533,25.695,24.799,25.549,261613,0
2013-08-06,25.383,25.998,25.322,25.911,174983,0
2013-08-07,25.987,25.987,25.091,25.263,197701,0
2013-08-08,25.498,25.694,25.385,25.45,149835,0
2013-08-09,25.589,26.286,25.488,26.252,229820,0
2013-08-12,26.018,26.186,25.525,25.595,152733,0
2013-08-13,25.599,25.732,25.135,25.606,87787,0
2013-08-14,25.727,25.727,25.225,25.559,183064,0
2013-08-15,25.283,25.772,25.253,25.727,166246,0
2013-08-16,25.727,25.976,25.283,25.786,251234,0
2013-08-19,25.78,25.894,25.676,25.864,148690,0
2013-08-20,25.864,26.427,25.864,26.236,134538,0
2013-08-21,26.225,26.604,26.225,26.485,134036,0
2013-08-22,26.485,27.049,26.124,26.819,218873,0
2013-08-23,26.819,27.119,26.724,26.888,113521,0
2013-08-26,26.912,27.15,26.764,27.067,198851,0
2013-08-27,26.797,27.101,26.797,26.888,149891,0
2013-08-28,26.882,27.015,26.664,26.797,78188,0
2013-08-29,26.675,26.792,26.368,26.389,93698,0
2013-08-30,26.622,26.84,26.127,26.273,118385,0
2013-09-03,26.108,26.379,25.882,25.916,96196,0
2013-09-04,26.111,26.201,25.871,25.916,91470,0
2013-09-05,25.968,26.194,25.95,26.124,83369,0
2013-09-06,26.194,26.24,26.056,26.127,93343,0
2013-09-09,26.14,26.376,26.14,26.376,163668,0
2013-09-10,26.552,26.894,26.524,26.809,119695,0
2013-09-11,26.801,26.809,26.609,26.613,160422,0
2013-09-12,26.604,26.804,26.291,26.324,109740,0
2013-09-13,26.463,26.5,25.783,25.874,98181,0
2013-09-16,25.908,26.291,25.593,25.911,158316,0
2013-09-17,25.911,26.43,25.908,26.167,126160,0
2013-09-18,26.3,26.69,26.025,26.465,150568,0
2013-09-19,26.296,26.809,26.296,26.762,195383,0
2013-09-20,26.758,26.792,26.43,26.465,257367,0
2013-09-23,26.565,26.778,26.472,26.626,163743,0
2013-09-24,26.637,26.792,26.124,26.164,81757,0
2013-09-25,26.585,26.585,26.158,26.203,120533,0
2013-09-26,26.359,26.675,26.143,26.395,93975,0
2013-09-27,26.24,26.685,25.593,25.685,192829,0
2013-09-30,25.826,26.201,25.483,25.87,238697,0
2013-10-01,25.63,25.981,25.481,25.861,186205,0
2013-10-02,25.882,25.939,25.438,25.893,113178,0
2013-10-03,25.893,26.327,25.612,26.207,219084,0
2013-10-04,26.291,26.291,26.009,26.071,115797,0
2013-10-07,25.79,26.339,25.78,25.994,171663,0
2013-10-08,25.908,26.101,25.743,25.78,93104,0
2013-10-09,25.884,26.063,25.353,25.486,100977,0
2013-10-10,25.716,25.716,25.435,25.65,61298,0
2013-10-11,25.531,26.12,25.531,26.12,59076,0
2013-10-14,25.904,26.465,25.733,26.435,134951,0
2013-10-15,26.465,26.613,25.956,26.186,93736,0
2013-10-16,26.296,26.474,25.834,26.105,132964,0
2013-10-17,26.138,26.637,25.861,25.919,246432,0
2013-10-18,26.108,26.316,25.691,25.916,227523,0
2013-10-21,25.85,26.463,25.85,26.178,101252,0
2013-10-22,26.443,26.465,26.127,26.311,104742,0
2013-10-23,26.32,26.426,26.025,26.286,100864,0
2013-10-24,26.305,26.503,26.153,26.39,171370,0
2013-10-25,26.427,26.447,26.207,26.207,175787,0
2013-10-28,26.191,26.29,25.874,26.087,183295,0
2013-10-29,26.291,26.324,26.009,26.211,146058,0
2013-10-30,26.32,26.463,26.004,26.004,96594,0
2013-10-31,26.622,26.684,26.453,26.491,114907,0
2013-11-01,26.239,26.804,26.108,26.589,202209,0
2013-11-04,26.395,26.809,26.207,26.73,272852,0
2013-11-05,26.851,26.851,26.316,26.417,152162,0
2013-11-06,26.417,26.689,26.347,26.443,103446,0
2013-11-07,26.697,26.697,26.353,26.488,125796,0
2013-11-08,26.417,26.417,25.843,26.125,223799,0
2013-11-11,26.174,26.434,25.848,26.178,191391,0
2013-11-12,26.186,26.186,25.93,26.023,131812,0
2013-11-13,26.177,26.186,26,26.122,171645,0
2013-11-14,26.314,26.314,25.995,26.137,201732,0
2013-11-15,26.174,26.204,26.051,26.167,191992,0
2013-11-18,26.167,26.17,25.75,25.756,158748,0
2013-11-19,25.754,25.866,24.778,25.04,232837,0
2013-11-20,24.956,25.026,23.728,24.505,746469,0
2013-11-21,24.498,25.431,24.337,25.179,275954,0
2013-11-22,25.13,25.666,24.812,25.476,200380,0
2013-11-25,25.476,25.803,25.344,25.481,209467,0
2013-11-26,25.388,25.499,25.311,25.447,90269,0
2013-11-27,25.442,25.563,25.334,25.483,134103,0
2013-11-29,25.476,25.577,25.398,25.568,58593,0
2013-12-02,25.483,25.65,25.398,25.598,78515,0
2013-12-03,25.529,26.072,25.388,26.006,274178,0
2013-12-04,26.033,26.598,25.737,26.525,273084,0
2013-12-05,26.525,26.557,26.006,26.298,169351,0
2013-12-06,26.458,26.578,26.268,26.372,103161,0
2013-12-09,26.522,26.522,26.347,26.389,110592,0
2013-12-10,26.347,26.481,26.194,26.404,293143,0
2013-12-11,26.407,26.453,26.153,26.216,190270,0
2013-12-12,26.14,26.303,26.023,26.026,85844,0
2013-12-13,26.183,26.345,25.876,26.298,111758,0
2013-12-16,26.286,26.501,26.174,26.286,132567,0
2013-12-17,26.347,26.347,25.894,26.157,124363,0
2013-12-18,26.106,26.167,25.826,26.045,123791,0
2013-12-19,26.226,26.226,25.835,26.122,241566,0
2013-12-20,26.051,26.522,25.584,26.522,331254,0
2013-12-23,26.431,26.692,25.973,26.491,322948,0
2013-12-24,26.488,26.68,26.288,26.604,76323,0
2013-12-26,26.55,26.697,26.303,26.608,196659,0
2013-12-27,26.871,26.871,26.571,26.777,161615,0
2013-12-30,26.814,27.01,26.453,26.886,206889,0
2013-12-31,27.008,27.008,26.532,26.871,220358,0
2014-01-02,26.972,27.035,26.414,26.801,191606,0
2014-01-03,26.987,26.987,26.351,26.627,221366,0
2014-01-06,26.564,26.796,26.458,26.634,153018,0
2014-01-07,26.801,26.968,26.538,26.799,156281,0
2014-01-08,26.799,26.891,26.622,26.737,95994,0
2014-01-09,26.796,27.004,26.627,26.922,139266,0
2014-01-10,26.922,26.922,26.211,26.277,361057,0
2014-01-13,26.323,26.697,26.183,26.226,107744,0
2014-01-14,26.395,26.528,26.177,26.334,102300,0
2014-01-15,26.257,26.522,26.237,26.518,112904,0
2014-01-16,26.522,26.981,26.351,26.975,227362,0
2014-01-17,27.035,27.035,26.665,26.799,96281,0
2014-01-21,26.937,27.008,26.699,26.764,135541,0
2014-01-22,26.91,26.93,26.677,26.788,73355,0
2014-01-23,26.832,26.878,26.614,26.777,106884,0
2014-01-24,26.882,26.888,26.525,26.888,195425,0
2014-01-27,26.784,27.142,26.522,27.142,367935,0
2014-01-28,27.135,28.266,27.135,27.967,385698,0
2014-01-29,27.116,27.913,27.099,27.895,255034,0
2014-01-30,27.874,28.705,27.593,28.608,418366,0
2014-01-31,28.412,29.069,28.058,28.756,299158,0
2014-02-03,28.833,28.966,28.27,28.634,415951,0
2014-02-04,28.673,28.919,28.371,28.876,277996,0
2014-02-05,28.99,29.161,28.42,28.529,205324,0
2014-02-06,28.528,28.969,28.519,28.738,214156,0
2014-02-07,28.938,28.938,28.48,28.57,165410,0
2014-02-10,28.546,28.857,28.365,28.708,235451,0
2014-02-11,28.853,29.744,28.765,29.238,252993,0
2014-02-12,29.363,29.921,29.036,29.111,250795,0
2014-02-13,29.205,29.488,28.479,28.977,296057,0
2014-02-14,29.32,29.328,28.605,28.777,147864,0
2014-02-18,28.894,29.071,28.332,28.645,875587,0
2014-02-19,28.645,29.071,28.645,28.66,114968,0
2014-02-20,28.467,28.99,28.428,28.963,197376,0
2014-02-21,29.036,29.067,28.788,28.983,187577,0
2014-02-24,29.071,29.553,28.94,29.528,213371,0
2014-02-25,29.574,29.691,29.223,29.557,157658,0
2014-02-26,29.438,29.915,29.438,29.91,143771,0
2014-02-27,29.883,30.254,29.73,30.201,119489,0
2014-02-28,30.13,30.722,29.854,30.509,256949,0
2014-03-03,30.509,30.587,30.168,30.587,187946,0
2014-03-04,30.662,30.722,30.226,30.226,141695,0
2014-03-05,30.233,30.36,29.953,29.963,127944,0
2014-03-06,30.099,30.253,29.727,30.003,105855,0
2014-03-07,30.038,30.223,29.749,30.175,161274,0
2014-03-10,30.325,30.62,29.808,30.063,139689,0
2014-03-11,29.872,30.15,29.39,29.412,150158,0
2014-03-12,29.39,29.494,28.806,29.167,150013,0
2014-03-13,29.036,29.336,28.564,28.806,107476,0
2014-03-14,28.806,29.026,28.455,28.712,152022,0
2014-03-17,29.128,29.128,28.757,28.951,161292,0
2014-03-18,29.036,29.165,28.966,29.165,259488,0
2014-03-19,29.213,29.258,28.681,28.825,234016,0
2014-03-20,28.594,28.972,28.156,28.772,255680,0
2014-03-21,28.943,29.143,28.739,29.055,235108,0
2014-03-24,29.06,29.252,28.859,29.143,190472,0
2014-03-25,29.39,29.627,29.281,29.627,180364,0
2014-03-26,29.783,29.817,29.412,29.524,162665,0
2014-03-27,29.717,29.717,29.316,29.316,83156,0
2014-03-28,29.418,29.501,29.045,29.32,175765,0
2014-03-31,29.567,29.915,29.394,29.793,125109,0
2014-04-01,29.921,30.243,29.812,30.15,264930,0
2014-04-02,30.29,30.389,30.045,30.262,294532,0
2014-04-03,30.382,30.382,29.993,30.136,183381,0
2014-04-04,30.24,30.423,29.875,30.038,208907,0
2014-04-07,30.088,30.19,29.394,30.022,237803,0
2014-04-08,30.017,30.24,29.907,30.147,197714,0
2014-04-09,30.417,30.417,29.963,30.173,399088,0
2014-04-10,30.168,30.194,29.092,29.493,671328,0
2014-04-11,29.32,30.063,29.32,29.755,110869,0
2014-04-14,29.585,30.116,29.585,29.843,280045,0
2014-04-15,30.036,30.136,29.423,29.62,387030,0
2014-04-16,29.727,30.099,29.531,30.081,225659,0
2014-04-17,30.105,30.213,29.907,29.956,87130,0
2014-04-21,30.15,30.163,29.948,30.001,91397,0
2014-04-22,29.983,30.094,29.907,30.05,148040,0
2014-04-23,30.14,30.576,29.956,30.396,194635,0
2014-04-24,30.414,31.017,30.382,30.834,196981,0
2014-04-25,30.915,30.977,30.467,30.669,194095,0
2014-04-28,31.162,32.163,31.162,31.876,348414,0
2014-04-29,32.295,32.849,32.295,32.598,336347,0
2014-04-30,32.684,33.279,32.306,32.976,371055,0
2014-05-01,33.074,33.625,32.674,33.386,321931,0
2014-05-02,33.409,33.632,33.035,33.243,264850,0
2014-05-05,33.417,34.005,33.246,33.325,518109,0
2014-05-06,33.523,33.727,33.332,33.403,221358,0
2014-05-07,33.599,33.615,33.328,33.428,138354,0
2014-05-08,33.455,33.455,32.926,33.275,142424,0
2014-05-09,33.243,33.307,32.926,33.218,146788,0
2014-05-12,33.366,33.792,32.719,32.938,372392,0
2014-05-13,33.118,33.238,32.111,32.402,340462,0
2014-05-14,32.475,33.003,32.054,32.885,214255,0
2014-05-15,33.032,33.21,32.56,33.049,198330,0
2014-05-16,33.265,33.407,32.849,33.006,122498,0
2014-05-19,33.114,33.666,33.114,33.415,121005,0
2014-05-20,33.523,33.687,33.012,33.553,125290,0
2014-05-21,33.545,34.063,33.146,33.171,375693,0
2014-05-22,33.028,33.145,32.471,32.838,212105,0
2014-05-23,32.844,33.042,32.203,32.39,209592,0
2014-05-27,32.592,32.764,32.034,32.188,157872,0
2014-05-28,32.219,32.953,32.219,32.323,190571,0
2014-05-29,32.576,32.673,32.304,32.53,150613,0
2014-05-30,32.521,32.885,32.2,32.629,232598,0
2014-06-02,32.59,32.935,32.357,32.794,242332,0
2014-06-03,32.592,32.637,32.109,32.287,198722,0
2014-06-04,32.509,32.509,31.724,31.828,236064,0
2014-06-05,31.828,31.898,31.407,31.678,232991,0
2014-06-06,31.435,31.747,31.409,31.681,186750,0
2014-06-09,31.43,32.281,31.43,32.003,294446,0
2014-06-10,31.943,32.13,31.392,31.467,255044,0
2014-06-11,31.392,31.743,30.534,31.632,444300,0
2014-06-12,31.465,31.686,31.018,31.19,119111,0
2014-06-13,31.263,31.373,31.048,31.341,159981,0
2014-06-16,31.387,32.152,31.387,32.054,125060,0
2014-06-17,32.641,33.093,31.894,32.433,282713,0
2014-06-18,32.71,32.719,31.93,32.138,249268,0
2014-06-19,31.972,32.41,31.572,32.339,207125,0
2014-06-20,32.287,32.467,32.011,32.382,359714,0
2014-06-23,32.382,33.049,32.323,33.049,265830,0
2014-06-24,33.336,33.883,32.914,32.92,248859,0
2014-06-25,33.114,33.573,33.042,33.401,145714,0
2014-06-26,33.567,33.567,33.229,33.307,170919,0
2014-06-27,33.437,33.939,33.198,33.887,215106,0
2014-06-30,34.047,34.075,33.437,33.473,132144,0
2014-07-01,33.666,34.082,33.508,33.682,215147,0
2014-07-02,33.602,33.825,33.53,33.659,137140,0
2014-07-03,33.5,33.875,33.249,33.508,142018,0
2014-07-07,33.523,33.523,33.229,33.313,139059,0
2014-07-08,33.293,33.313,32.691,32.819,212167,0
2014-07-09,32.719,32.819,32.433,32.517,237048,0
2014-07-10,32.053,32.354,31.93,32.066,235870,0
2014-07-11,32.209,32.354,32.003,32.124,134082,0
2014-07-14,32.231,32.323,31.572,32.13,262147,0
2014-07-15,32.287,32.396,31.585,32.266,263850,0
2014-07-16,32.49,33.415,32.433,33.372,159582,0
2014-07-17,33.365,33.488,32.92,33.415,102702,0
2014-07-18,33.243,33.464,33.099,33.358,99108,0
2014-07-21,33.423,33.752,33.198,33.73,150962,0
2014-07-22,33.997,34.585,33.638,34.499,279029,0
2014-07-23,34.785,35.432,34.549,34.849,242376,0
2014-07-24,35.138,35.201,34.799,35.008,119789,0
2014-07-25,35.159,35.159,34.828,34.907,795679,0
2014-07-28,35.661,36.708,35.532,35.942,302447,0
2014-07-29,36.499,37.375,36.093,36.757,216314,0
2014-07-30,38.381,38.627,35.195,36.056,464001,0
2014-07-31,36.12,36.552,34.442,36.026,478659,0
2014-08-01,35.775,36.034,35.031,35.545,256628,0
2014-08-04,35.661,35.661,34.82,35.294,300385,0
2014-08-05,35.429,35.611,34.156,34.426,282505,0
2014-08-06,34.156,34.949,34.064,34.731,149766,0
2014-08-07,34.827,35.045,34.455,34.528,199449,0
2014-08-08,34.594,34.783,34.07,34.193,244025,0
2014-08-11,34.156,35.008,34.156,34.74,189994,0
2014-08-12,34.993,35.01,34.515,34.637,135472,0
2014-08-13,34.637,35.269,34.419,34.804,192204,0
2014-08-14,35.145,35.145,34.528,34.804,209084,0
2014-08-15,35.234,35.472,34.66,34.964,159454,0
2014-08-18,34.971,35.525,34.726,34.841,145037,0
2014-08-19,34.841,35.019,34.812,34.929,161019,0
2014-08-20,35.082,35.227,34.777,34.862,174171,0
2014-08-21,34.768,35.544,34.575,35.429,209112,0
2014-08-22,35.35,35.35,34.817,35.132,141913,0
2014-08-25,35.052,35.794,34.986,35.756,156478,0
2014-08-26,35.917,36.389,35.618,36.338,210323,0
2014-08-27,36.338,36.367,35.082,36.3,265604,0
2014-08-28,35.806,36.556,35.531,35.939,330332,0
2014-08-29,35.887,36.272,35.544,36.164,113548,0
2014-09-02,36.329,36.809,36.215,36.404,306040,0
2014-09-03,36.592,36.701,35.902,36.135,124745,0
2014-09-04,36.317,36.364,34.993,35.719,217182,0
2014-09-05,35.771,35.771,35.073,35.269,180422,0
2014-09-08,35.247,36.338,35.159,35.466,260083,0
2014-09-09,35.197,35.873,35.189,35.837,197660,0
2014-09-10,35.749,35.974,35.622,35.669,102331,0
2014-09-11,35.565,35.873,35.31,35.83,112096,0
2014-09-12,35.902,35.964,35.466,35.678,105464,0
2014-09-15,35.842,35.93,35.095,35.531,171495,0
2014-09-16,35.269,35.504,34.913,35.139,164126,0
2014-09-17,34.893,35.132,34.339,35.037,245030,0
2014-09-18,35.451,35.451,34.202,34.809,249135,0
2014-09-19,34.651,34.768,34.376,34.587,270471,0
2014-09-22,34.747,34.747,33.576,34.12,247593,0
2014-09-23,34.019,34.484,33.779,33.852,193318,0
2014-09-24,33.852,33.852,32.115,32.325,517650,0
2014-09-25,31.984,32.406,30.203,31.367,803189,0
2014-09-26,31.295,32.247,30.916,32.173,213568,0
2014-09-29,32.013,32.64,31.584,31.657,307081,0
2014-09-30,31.657,31.703,30.815,31.133,405328,0
2014-10-01,31.165,31.474,31.052,31.106,173866,0
2014-10-02,31.003,31.926,30.647,31.73,211273,0
2014-10-03,31.686,32.124,31.6,31.825,160764,0
2014-10-06,31.614,31.795,31.091,31.664,176450,0
2014-10-07,31.49,31.759,31.032,31.098,173882,0
2014-10-08,30.96,30.96,29.55,30.64,385793,0
2014-10-09,30.306,30.618,29.804,30.297,228563,0
2014-10-10,30.196,30.702,28.233,30.595,499049,0
2014-10-13,30.582,31.062,29.609,29.681,235961,0
2014-10-14,30.072,30.502,26.95,28.051,870483,0
2014-10-15,27.64,30.174,27.268,29.871,484491,0
2014-10-16,29.871,32.216,29.871,31.795,525905,0
2014-10-17,32.812,32.812,30.052,30.705,544652,0
2014-10-20,31.165,31.178,30.038,30.755,299421,0
2014-10-21,30.713,31.382,30.174,31.216,197070,0
2014-10-22,31.295,32.161,31.243,32.07,493543,0
2014-10-23,32.428,32.594,31.905,32.161,157388,0
2014-10-24,32.232,32.616,32.232,32.509,204244,0
2014-10-27,32.698,32.814,32.222,32.64,245157,0
2014-10-28,32.879,33.336,32.736,33.272,380215,0
2014-10-29,33.293,33.424,32.936,33.272,173111,0
2014-10-30,33.075,34.259,32.848,33.678,159622,0
2014-10-31,34.331,35.102,33.474,34.949,363821,0
2014-11-03,35.429,36.098,35.048,35.902,407997,0
2014-11-04,35.902,36.352,35.139,35.85,550877,0
2014-11-05,34.783,35.702,34.134,34.524,682045,0
2014-11-06,34.347,34.859,34.06,34.671,244150,0
2014-11-07,34.789,35.157,34.355,35.016,205731,0
2014-11-10,34.826,35.326,34.591,35.09,328658,0
2014-11-11,35.097,35.224,34.604,35.077,267737,0
2014-11-12,34.855,34.988,34.56,34.847,207984,0
2014-11-13,34.775,35.053,34.502,34.633,205495,0
2014-11-14,34.906,35.509,34.598,35.408,319261,0
2014-11-17,35.554,35.563,34.568,34.973,209802,0
2014-11-18,34.862,35.335,34.745,35.187,219604,0
2014-11-19,35.194,35.194,34.024,34.208,255988,0
2014-11-20,34.111,34.405,33.589,34.34,219308,0
2014-11-21,34.361,35.62,34.361,35.49,489559,0
2014-11-24,35.709,35.709,34.914,35.504,200170,0
2014-11-25,35.533,35.533,34.369,34.686,234654,0
2014-11-26,34.775,35.282,34.238,35.231,268560,0
2014-11-28,34.758,35.053,33.736,33.912,117727,0
2014-12-01,33.994,33.994,31.269,31.903,634630,0
2014-12-02,31.681,33.066,31.66,32.477,308955,0
2014-12-03,32.654,33.545,32.477,33.383,335087,0
2014-12-04,34.03,34.037,32.875,33.118,621120,0
2014-12-05,33.118,33.118,32.396,32.668,222280,0
2014-12-08,32.402,32.587,31.182,32.051,497375,0
2014-12-09,31.991,33.442,31.977,33.169,325905,0
2014-12-10,33.132,33.169,31.409,32.018,312716,0
2014-12-11,31.924,32.31,31.409,31.999,219776,0
2014-12-12,31.542,31.724,30.253,30.783,495776,0
2014-12-15,30.814,30.814,28.736,29.185,461908,0
2014-12-16,28.553,29.627,28.118,29.605,528234,0
2014-12-17,29.524,30.341,29.349,29.864,491600,0
2014-12-18,30.335,30.821,29.817,30.731,402778,0
2014-12-19,30.695,31.173,30.371,31.1,570618,0
2014-12-22,30.924,31.602,30.408,30.481,315264,0
2014-12-23,30.29,30.998,29.966,30.909,303254,0
2014-12-24,30.924,31.167,30.519,31.167,159543,0
2014-12-26,31.291,31.608,31.013,31.148,108321,0
2014-12-29,31.152,31.572,30.814,31.32,223855,0
2014-12-30,31.188,32.138,31.144,31.52,248521,0
2014-12-31,31.637,32.116,31.219,31.697,254193,0
2015-01-02,31.977,32.138,31.409,31.791,236457,0
2015-01-05,31.791,32.138,30.93,31.136,272619,0
2015-01-06,31.077,31.372,29.893,30.651,254114,0
2015-01-07,31.378,31.378,28.716,29.465,504585,0
2015-01-08,29.45,30.909,29.45,30.74,456304,0
2015-01-09,30.777,31.093,29.575,29.782,273899,0
2015-01-12,29.746,29.746,28.927,29.135,292665,0
2015-01-13,29.097,29.148,28.414,28.708,305078,0
2015-01-14,28.345,28.847,27.644,28.598,329023,0
2015-01-15,28.619,29.202,27.943,28.561,381790,0
2015-01-16,28.508,29.221,28.114,28.986,209657,0
2015-01-20,29.185,29.281,28.716,28.92,280737,0
2015-01-21,29.01,30.268,28.9,29.392,456730,0
2015-01-22,29.741,30.155,29.193,29.634,340975,0
2015-01-23,29.614,29.731,29.229,29.436,587483,0
2015-01-26,29.377,29.986,28.907,29.605,354733,0
2015-01-27,29.165,29.945,28.827,29.658,299510,0
2015-01-28,29.826,30.239,29.083,29.112,472112,0
2015-01-29,29.385,29.385,27.904,28.9,487435,0
2015-01-30,28.752,29.804,28.722,29.296,331125,0
2015-02-02,29.45,29.658,26.814,27.499,905489,0
2015-02-03,27.602,28.464,27.219,28.286,691930,0
2015-02-04,28.286,28.677,27.15,28.339,504299,0
2015-02-05,28.677,28.821,27.42,27.852,419274,0
2015-02-06,27.306,27.681,26.804,27.292,549719,0
2015-02-09,27.186,27.84,26.968,27.628,435266,0
2015-02-10,27.763,28.572,27.598,28.346,340968,0
2015-02-11,28.184,28.281,27.486,27.989,297174,0
2015-02-12,28.009,28.416,27.852,28.046,231385,0
2015-02-13,28.379,29.471,28.168,29.426,236047,0
2015-02-17,29.397,29.816,29.211,29.223,204286,0
2015-02-18,28.969,29.44,28.789,29.36,128193,0
2015-02-19,29.298,30.294,29.059,30.22,179233,0
2015-02-20,30.385,30.468,29.785,30.264,225929,0
2015-02-23,29.957,30.051,29.148,29.223,486882,0
2015-02-24,29.223,30.009,29.092,29.957,131945,0
2015-02-25,29.951,29.988,29.134,29.246,225327,0
2015-02-26,29.246,29.981,29.005,29.397,245805,0
2015-02-27,29.276,29.869,29.246,29.621,273721,0
2015-03-02,29.493,29.523,28.804,28.827,297755,0
2015-03-03,29.111,29.673,28.812,29.027,230192,0
2015-03-04,28.998,29.015,27.935,28.085,413250,0
2015-03-05,28.085,28.317,27.569,28.228,359174,0
2015-03-06,27.942,28.727,27.823,27.877,250755,0
2015-03-09,27.965,28.078,26.482,26.73,470397,0
2015-03-10,26.423,27.15,26.287,26.513,300825,0
2015-03-11,26.408,26.939,26.304,26.691,256895,0
2015-03-12,26.715,28.273,26.678,26.991,228990,0
2015-03-13,27,27.141,25.913,26.415,471599,0
2015-03-16,26.026,26.355,25.658,25.967,340214,0
2015-03-17,25.605,26.648,25.509,26.355,236333,0
2015-03-18,26.018,27.171,26.004,26.648,286137,0
2015-03-19,26.519,26.519,25.801,25.967,310707,0
2015-03-20,25.837,25.981,25.538,25.599,724222,0
2015-03-23,25.599,25.942,25.195,25.455,422195,0
2015-03-24,25.442,25.487,24.798,25.208,256763,0
2015-03-25,25.05,25.226,24.723,24.908,225918,0
2015-03-26,25.015,25.015,24.461,24.61,282400,0
2015-03-27,24.527,24.545,23.801,23.997,399765,0
2015-03-30,23.966,25.2,23.313,25.111,477874,0
2015-03-31,25.068,25.268,24.714,25.039,483414,0
2015-04-01,25.059,25.232,24.422,24.707,285068,0
2015-04-02,24.527,24.977,24.296,24.731,292811,0
2015-04-06,24.723,25.278,24.61,25.119,326729,0
2015-04-07,25.188,25.756,24.738,24.798,371884,0
2015-04-08,24.94,25.022,23.906,24.368,229792,0
2015-04-09,24.296,24.775,24.116,24.723,172319,0
2015-04-10,24.661,25.33,24.461,25.278,306568,0
2015-04-13,24.961,25.226,24.64,24.699,243411,0
2015-04-14,24.694,24.812,24.087,24.237,298020,0
2015-04-15,24.123,25.081,24.123,24.969,357718,0
2015-04-16,25.135,25.554,24.572,25.097,281069,0
2015-04-17,24.895,25.104,24.319,24.527,432610,0
2015-04-20,24.565,25.068,24.35,24.812,272332,0
2015-04-21,24.948,25.068,24.25,24.302,221706,0
2015-04-22,24.319,24.738,24.319,24.491,226728,0
2015-04-23,24.64,25.006,24.387,24.694,298687,0
2015-04-24,24.565,25.076,24.153,24.319,456109,0
2015-04-27,24.527,24.791,24.341,24.619,246348,0
2015-04-28,24.597,25,24.483,24.723,341050,0
2015-04-29,24.699,25.883,24.677,25.676,338612,0
2015-04-30,25.905,25.988,25.05,25.817,538226,0
2015-05-01,25.763,25.974,25.298,25.614,501239,0
2015-05-04,25.727,25.967,25.344,25.644,356903,0
2015-05-05,25.78,25.981,25.314,25.323,262637,0
2015-05-06,25.659,25.659,24.452,24.903,307676,0
2015-05-07,24.704,24.808,24.01,24.216,414123,0
2015-05-08,24.347,24.652,23.795,23.964,424003,0
2015-05-11,23.987,24.529,23.872,24.322,241521,0
2015-05-12,24.406,25.027,24.202,24.307,228696,0
2015-05-13,24.354,24.604,24.194,24.322,243724,0
2015-05-14,24.446,24.826,24.293,24.584,204082,0
2015-05-15,24.98,24.99,24.371,24.92,184387,0
2015-05-18,24.942,24.942,24.347,24.673,219528,0
2015-05-19,24.598,24.844,24.376,24.421,286674,0
2015-05-20,24.354,24.613,23.803,24.002,180127,0
2015-05-21,24.002,24.475,23.713,23.795,199761,0
2015-05-22,23.795,23.956,23.414,23.437,278567,0
2015-05-26,23.269,23.375,22.039,22.421,612087,0
2015-05-27,22.52,22.917,22.312,22.482,361692,0
2015-05-28,22.497,22.795,22.353,22.718,260276,0
2015-05-29,22.651,23.161,22.208,22.909,291003,0
2015-06-01,22.788,23.384,22.746,23.161,259923,0
2015-06-02,23.154,23.437,22.971,23.313,291272,0
2015-06-03,23.375,23.605,22.917,23.039,245057,0
2015-06-04,23.003,23.003,22.214,22.465,236678,0
2015-06-05,22.574,22.574,22.076,22.465,286553,0
2015-06-08,22.229,22.849,21.901,22,310636,0
2015-06-09,21.993,22.208,21.398,21.55,229094,0
2015-06-10,21.565,21.687,20.252,20.717,797314,0
2015-06-11,20.717,20.978,20.052,20.634,901561,0
2015-06-12,20.343,20.717,20.145,20.199,346376,0
2015-06-15,20.09,20.458,19.763,20.06,354754,0
2015-06-16,19.862,20.496,19.763,20.06,397952,0
2015-06-17,20.168,20.367,19.38,19.778,442986,0
2015-06-18,19.671,19.892,19.442,19.548,317708,0
2015-06-19,19.297,19.61,18.905,19.143,861357,0
2015-06-22,19.068,19.418,18.915,18.945,500321,0
2015-06-23,19.068,19.159,18.395,18.952,579941,0
2015-06-24,18.892,19.114,18.892,19.028,204213,0
2015-06-25,19.075,19.267,18.41,18.54,820777,0
2015-06-26,18.402,18.869,18.082,18.624,531999,0
2015-06-29,18.564,19.005,18.502,18.823,520613,0
2015-06-30,19.174,19.289,18.876,19.068,785558,0
2015-07-01,19.304,19.304,18.639,19.114,455945,0
2015-07-02,19.394,19.394,18.564,18.982,479115,0
2015-07-06,18.945,19.275,18.77,19.114,404759,0
2015-07-07,19.15,19.15,18.341,18.869,450446,0
2015-07-08,18.753,18.905,18.564,18.778,253696,0
2015-07-09,18.778,19.122,18.684,18.761,361562,0
2015-07-10,18.699,18.969,18.564,18.861,429108,0
2015-07-13,18.761,19.275,18.671,19.075,406070,0
2015-07-14,19.251,19.251,18.838,18.991,361951,0
2015-07-15,18.991,19.15,18.783,18.929,351771,0
2015-07-16,18.905,19.059,18.716,19.028,350170,0
2015-07-17,18.861,18.999,18.272,18.639,627822,0
2015-07-20,18.481,18.532,17.99,18.418,558181,0
2015-07-21,18.333,18.418,18.036,18.227,331583,0
2015-07-22,17.99,18.104,17.691,18.061,335642,0
2015-07-23,18.021,18.097,17.609,17.822,282495,0
2015-07-24,17.655,17.791,17.386,17.738,275162,0
2015-07-27,17.738,17.975,17.571,17.73,364833,0
2015-07-28,17.73,18.571,17.73,18.41,896048,0
2015-07-29,18.41,19.279,18.195,19.279,1165843,0
2015-07-30,19.289,19.388,18.747,19.127,438795,0
2015-07-31,19.097,19.241,18.761,18.808,325826,0
2015-08-03,18.808,19.089,18.357,18.663,644784,0
2015-08-04,18.579,18.684,17.99,18.525,1178804,0
2015-08-05,18.616,18.936,18.34,18.482,717883,0
2015-08-06,18.151,18.85,17.958,18.584,519548,0
2015-08-07,18.717,18.904,18.34,18.488,405964,0
2015-08-10,18.371,19.078,18.168,18.867,446688,0
2015-08-11,18.875,19.29,18.419,19.073,368491,0
2015-08-12,18.962,19.51,18.812,19.227,256815,0
2015-08-13,19.189,19.329,18.882,19.29,230852,0
2015-08-14,19.636,19.636,19.054,19.495,413219,0
2015-08-17,19.645,19.731,19.29,19.323,354933,0
2015-08-18,19.29,19.448,19.102,19.391,136172,0
2015-08-19,19.299,19.566,19.149,19.323,180329,0
2015-08-20,19.251,19.708,19.197,19.527,287102,0
2015-08-21,19.472,19.621,19.26,19.346,261779,0
2015-08-24,18.945,19.581,15.676,18.435,724844,0
2015-08-25,19.361,19.361,18.584,18.875,207437,0
2015-08-26,19.268,19.276,18.663,19.18,165184,0
2015-08-27,19.227,20.006,18.936,19.361,555879,0
2015-08-28,19.391,20.399,19.37,19.897,599785,0
2015-08-31,19.897,20.281,19.645,20.102,256432,0
2015-09-01,19.952,20.21,19.676,19.92,266358,0
2015-09-02,20.124,20.571,19.251,19.559,460434,0
2015-09-03,19.456,20.036,19.41,19.683,183510,0
2015-09-04,19.377,19.858,19.338,19.747,145461,0
2015-09-08,19.974,20.03,19.329,19.699,155514,0
2015-09-09,19.809,19.928,19.307,19.543,164166,0
2015-09-10,19.708,19.724,19.126,19.535,223968,0
2015-09-11,19.448,19.598,19.227,19.316,309627,0
2015-09-14,19.212,19.386,19.048,19.361,213672,0
2015-09-15,19.282,19.581,19.157,19.386,248795,0
2015-09-16,19.361,19.605,19.197,19.465,176511,0
2015-09-17,19.426,19.724,19.173,19.426,177169,0
2015-09-18,19.559,19.668,19.18,19.535,526228,0
2015-09-21,19.598,19.928,19.44,19.771,243580,0
2015-09-22,19.715,19.715,19.212,19.316,334700,0
2015-09-23,19.29,19.338,18.755,18.899,335097,0
2015-09-24,18.875,19.197,18.584,18.755,386213,0
2015-09-25,18.781,18.936,18.278,18.545,318282,0
2015-09-28,18.497,18.7,18.104,18.325,398961,0
2015-09-29,18.482,18.576,17.239,17.279,777315,0
2015-09-30,17.382,17.821,17.169,17.491,595713,0
2015-10-01,17.491,17.681,16.831,16.918,630581,0
2015-10-02,16.659,17.256,16.564,17.177,352769,0
2015-10-05,17.239,17.941,17.095,17.821,456239,0
2015-10-06,17.914,18.6,17.752,18.371,340170,0
2015-10-07,18.466,18.914,18.427,18.781,341333,0
2015-10-08,18.781,19.149,18.733,18.945,219654,0
2015-10-09,19.078,19.078,18.497,18.56,235180,0
2015-10-12,18.584,18.899,18.168,18.198,273272,0
2015-10-13,18.182,18.482,18.09,18.191,275267,0
2015-10-14,18.09,18.419,17.704,17.994,331770,0
2015-10-15,17.891,17.955,17.681,17.861,240397,0
2015-10-16,17.837,18.026,17.522,17.603,269285,0
2015-10-19,17.681,17.799,17.295,17.382,241161,0
2015-10-20,17.286,17.704,17.286,17.537,181475,0
2015-10-21,17.499,17.634,17.295,17.359,286848,0
2015-10-22,17.444,17.532,17.107,17.169,310646,0
2015-10-23,17.279,17.366,16.933,17.311,330244,0
2015-10-26,17.256,17.664,16.933,17.09,502304,0
2015-10-27,16.556,16.957,16.117,16.163,686195,0
2015-10-28,16.125,16.627,16.125,16.376,309375,0
2015-10-29,16.313,16.856,16.242,16.713,348443,0
2015-10-30,16.737,16.973,16.509,16.847,295119,0
2015-11-02,16.682,17.036,16.573,16.918,378010,0
2015-11-03,16.973,17.146,16.816,17.02,329647,0
2015-11-04,17.024,17.64,17.024,17.357,434868,0
2015-11-05,17.357,17.559,17.115,17.422,190369,0
2015-11-06,17.243,17.47,16.781,16.845,236975,0
2015-11-09,16.805,16.805,15.93,16.075,554776,0
2015-11-10,15.89,16.319,15.669,15.75,521419,0
2015-11-11,15.727,15.727,14.655,14.696,1095608,0
2015-11-12,14.582,14.949,14.228,14.696,327967,0
2015-11-13,14.836,15.417,14.559,15.329,325254,0
2015-11-16,15.402,15.855,15.329,15.799,287404,0
2015-11-17,15.807,15.986,15.417,15.638,308115,0
2015-11-18,15.807,16.017,15.696,15.792,216261,0
2015-11-19,15.701,15.872,14.777,14.809,304664,0
2015-11-20,14.842,14.882,14.324,14.6,383943,0
2015-11-23,14.681,14.746,14.128,14.185,394301,0
2015-11-24,14.145,14.608,13.934,14.128,252631,0
2015-11-25,14.128,14.355,13.934,14.267,268047,0
2015-11-27,14.195,14.6,14.195,14.541,76319,0
2015-11-30,14.355,14.591,13.773,13.908,370627,0
2015-12-01,13.786,14.008,13.674,13.901,377551,0
2015-12-02,13.828,14.087,13.674,13.707,295876,0
2015-12-03,13.667,13.854,13.223,13.277,380122,0
2015-12-04,13.246,13.593,13.107,13.212,409590,0
2015-12-07,13.017,13.099,11.979,12.054,1005479,0
2015-12-08,11.664,12.587,11.363,12.199,639405,0
2015-12-09,12.166,12.66,11.696,12.02,554338,0
2015-12-10,12.044,12.556,11.825,11.841,340296,0
2015-12-11,11.72,11.768,11.013,11.135,628562,0
2015-12-14,11.054,11.172,10.44,10.689,569400,0
2015-12-15,10.672,10.853,10.431,10.527,595150,0
2015-12-16,10.544,10.918,10.544,10.803,617712,0
2015-12-17,10.349,10.787,9.675,9.985,1025328,0
2015-12-18,10.058,10.568,9.854,9.935,1184011,0
2015-12-21,9.895,10.463,9.732,10.203,479128,0
2015-12-22,10.113,10.949,10,10.934,556591,0
2015-12-23,11.054,11.664,10.949,11.566,768379,0
2015-12-24,11.631,11.753,11.314,11.363,208571,0
2015-12-28,11.258,11.589,11.16,11.339,434429,0
2015-12-29,11.42,11.581,10.65,10.844,567981,0
2015-12-30,10.747,11.218,10.747,10.925,452327,0
2015-12-31,10.787,11.103,10.747,10.94,547678,0
2016-01-04,10.998,11.386,10.836,11.289,336986,0
2016-01-05,11.354,11.664,10.981,11.031,313807,0
2016-01-06,10.899,11.072,10.64,10.64,263666,0
2016-01-07,10.608,10.65,10.267,10.553,278020,0
2016-01-08,10.65,11.054,10.471,10.763,323855,0
2016-01-11,11.192,11.226,10.544,10.787,448708,0
2016-01-12,10.803,10.899,9.923,9.985,623863,0
2016-01-13,10.113,10.39,9.976,10.017,361410,0
2016-01-14,9.976,10.341,9.822,10.106,423663,0
2016-01-15,9.822,10.058,9.4166,9.758,606808,0
2016-01-19,9.741,9.741,8.5484,8.7997,748529,0
2016-01-20,8.5321,8.8235,8.1266,8.7193,485716,0
2016-01-21,8.7193,9.4614,8.6542,8.7832,447386,0
2016-01-22,8.9366,10.099,8.9366,10.041,707626,0
2016-01-25,10.113,10.512,9.2304,9.3036,536091,0
2016-01-26,9.724,11.395,9.625,11.135,978228,0
2016-01-27,10.981,11.354,10.588,10.634,830913,0
2016-01-28,10.998,11.5,10.967,11.307,644563,0
2016-01-29,11.322,11.964,11.192,11.493,705041,0
2016-02-01,11.761,11.761,11.061,11.435,416412,0
2016-02-02,11.346,11.761,10.853,11.386,959468,0
2016-02-03,11.707,11.74,10.521,11.689,425250,0
2016-02-04,11.716,12.132,11.596,11.954,380328,0
2016-02-05,11.818,12.115,11.238,11.391,316860,0
2016-02-08,11.341,11.341,10.242,10.54,381894,0
2016-02-09,10.803,10.957,10.198,10.242,348585,0
2016-02-10,10.727,11.092,9.4156,9.4819,534556,0
2016-02-11,9.4751,9.858,8.6228,8.7832,829392,0
2016-02-12,9.2286,9.714,8.8527,9.2105,582169,0
2016-02-16,9.584,10.02,9.4585,9.883,486947,0
2016-02-17,10.198,10.361,9.611,9.772,459811,0
2016-02-18,10.002,10.036,8.9888,9.2438,415184,0
2016-02-19,9.1165,9.2438,8.6909,9.0148,368399,0
2016-02-22,9.219,9.542,9.125,9.3289,460630,0
2016-02-23,9.1763,9.2861,8.8704,8.9793,314680,0
2016-02-24,8.8189,9.0662,8.478,8.9636,426548,0
2016-02-25,8.8354,9.0234,8.5654,8.665,370430,0
2016-02-26,8.6909,8.9031,8.648,8.7082,269453,0
2016-02-29,8.6909,9.0272,8.665,8.9458,378920,0
2016-03-01,9.0832,9.526,8.9123,9.4069,415735,0
2016-03-02,9.3133,9.584,8.7329,9.4244,497630,0
2016-03-03,9.3728,10.275,9.3728,10.181,493033,0
2016-03-04,10.41,10.905,10.147,10.617,440812,0
2016-03-07,10.718,11.409,10.221,11.323,538216,0
2016-03-08,11.255,11.315,10.48,10.974,489206,0
2016-03-09,10.991,11.213,10.588,10.737,178400,0
2016-03-10,10.737,10.923,10.369,10.897,211065,0
2016-03-11,10.847,11.135,10.718,10.803,193920,0
2016-03-14,10.591,11.05,10.352,10.897,228191,0
2016-03-15,10.65,10.71,10.251,10.463,235364,0
2016-03-16,10.266,10.932,10.266,10.77,262617,0
2016-03-17,10.957,11.077,10.598,10.625,303263,0
2016-03-18,10.744,11.025,10.48,10.974,389575,0
2016-03-21,10.948,11.009,10.223,10.463,421593,0
2016-03-22,10.309,10.668,10.208,10.607,168950,0
2016-03-23,10.48,10.559,9.671,9.738,311127,0
2016-03-24,9.603,10.02,9.3884,10.012,223663,0
2016-03-28,10.19,10.223,9.738,9.764,179100,0
2016-03-29,9.686,10.147,9.542,10.098,164954,0
2016-03-30,10.223,10.439,10.098,10.319,196629,0
2016-03-31,10.334,10.374,9.729,9.925,237710,0
2016-04-01,9.815,9.925,9.4312,9.535,359584,0
2016-04-04,9.686,9.875,9.4156,9.44,247021,0
2016-04-05,9.4663,9.934,9.3728,9.79,171886,0
2016-04-06,9.883,9.987,9.654,9.925,197741,0
2016-04-07,9.917,10.139,9.671,9.8,207550,0
2016-04-08,9.934,10.326,9.892,10.131,184912,0
2016-04-11,10.3,10.598,10.156,10.41,219902,0
2016-04-12,10.319,10.948,10.251,10.923,197378,0
2016-04-13,10.939,11.265,10.795,11.016,230053,0
2016-04-14,11.025,11.068,10.684,11.034,225560,0
2016-04-15,10.948,11.332,10.744,11.213,215421,0
2016-04-18,10.982,11.852,10.905,11.707,354885,0
2016-04-19,11.673,12.96,11.673,12.593,824884,0
2016-04-20,12.603,12.909,12.458,12.626,374443,0
2016-04-21,12.72,12.762,12.328,12.362,333112,0
2016-04-22,12.312,12.849,12.252,12.472,243300,0
2016-04-25,12.509,12.668,12.226,12.524,281977,0
2016-04-26,11.63,13.139,11.246,12.934,867481,0
2016-04-27,12.967,13.803,12.934,13.487,399176,0
2016-04-28,13.563,14.288,13.131,13.947,587688,0
2016-04-29,14.032,14.355,13.317,13.335,1279170,0
2016-05-02,13.36,13.709,12.832,13.351,564760,0
2016-05-03,13.232,13.288,12.959,13.182,274222,0
2016-05-04,13.048,13.705,12.669,12.818,453245,0
2016-05-05,13.092,13.486,12.943,13.136,250618,0
2016-05-06,13.064,13.661,12.989,13.583,229110,0
2016-05-09,13.328,13.449,12.284,12.943,327976,0
2016-05-10,13.048,13.363,12.505,12.557,319633,0
2016-05-11,12.539,13.218,12.539,13.092,263679,0
2016-05-12,13.231,13.372,12.862,13.294,240491,0
2016-05-13,13.319,13.363,12.803,12.899,182414,0
2016-05-16,13.179,13.24,12.862,12.986,173154,0
2016-05-17,13.038,13.257,12.837,13.151,209149,0
2016-05-18,13.241,13.257,12.74,12.907,291419,0
2016-05-19,12.757,13.187,12.452,12.996,264421,0
2016-05-20,13.1,13.151,12.828,13.092,151563,0
2016-05-23,12.977,13.151,12.809,12.986,273723,0
2016-05-24,12.959,13.126,12.644,12.75,374468,0
2016-05-25,12.828,13.187,12.828,13.021,198883,0
2016-05-26,13.126,13.17,12.495,12.722,208620,0
2016-05-27,12.713,12.967,12.495,12.66,165231,0
2016-05-31,12.66,13.038,12.625,12.881,154443,0
2016-06-01,12.688,13.345,12.688,13.231,273150,0
2016-06-02,13.187,13.81,13.145,13.661,250951,0
2016-06-03,13.835,14.2,13.713,13.915,297109,0
2016-06-06,14.03,14.346,13.861,13.994,328414,0
2016-06-07,13.95,14.451,13.915,14.388,258862,0
2016-06-08,14.467,14.722,14.038,14.248,266183,0
2016-06-09,14.082,14.248,13.607,13.95,317548,0
2016-06-10,13.756,13.897,13.092,13.151,356353,0
2016-06-13,13.1,13.442,12.807,13.092,209331,0
2016-06-14,13.048,13.222,12.591,12.977,269305,0
2016-06-15,13.002,13.722,12.986,13.205,312226,0
2016-06-16,13.056,13.179,12.399,12.967,344871,0
2016-06-17,13.056,13.529,13.03,13.309,279462,0
2016-06-20,13.503,14.187,13.38,13.915,271879,0
2016-06-21,13.791,13.95,13.617,13.661,157494,0
2016-06-22,13.74,13.801,13.468,13.521,112368,0
2016-06-23,13.687,14.074,13.592,14.03,288374,0
2016-06-24,13.265,13.732,12.881,13.607,528986,0
2016-06-27,13.294,13.345,12.231,12.408,505813,0
2016-06-28,12.609,13.16,12.495,13.151,244951,0
2016-06-29,13.345,13.827,13.151,13.827,370290,0
2016-06-30,13.81,13.897,13.547,13.819,245575,0
2016-07-01,13.766,14.153,13.591,14.02,169740,0
2016-07-05,13.81,14.064,13.591,13.984,262763,0
2016-07-06,13.855,16.029,13.781,15.914,725070,0
2016-07-07,15.904,15.904,14.546,14.669,337761,0
2016-07-08,14.817,15.413,14.715,15.318,293447,0
2016-07-11,15.379,15.413,14.849,14.888,273677,0
2016-07-12,15.196,15.293,14.879,14.932,421185,0
2016-07-13,14.907,15.198,14.6,15.091,525815,0
2016-07-14,15.056,15.327,15.002,15.256,294466,0
2016-07-15,15.248,15.74,15.169,15.634,283717,0
2016-07-18,15.591,15.755,15.143,15.554,291996,0
2016-07-19,15.554,15.967,15.37,15.554,492050,0
2016-07-20,15.476,15.712,15.32,15.528,286195,0
2016-07-21,15.696,16.291,15.625,15.703,308654,0
2016-07-22,15.712,16.134,15.335,15.476,498883,0
2016-07-25,15.476,15.625,14.994,15.519,726304,0
2016-07-26,15.958,17.826,15.942,17.124,866905,0
2016-07-27,17.203,17.312,16.66,16.774,287340,0
2016-07-28,16.852,16.958,16.448,16.774,512538,0
2016-07-29,16.694,16.967,16.669,16.879,367025,0
2016-08-01,17.097,17.256,16.66,16.852,384834,0
2016-08-02,17.002,17.186,16.318,16.458,579965,0
2016-08-03,16.347,17.479,16.347,17.344,299414,0
2016-08-04,17.264,17.497,16.887,17.228,187191,0
2016-08-05,17.336,17.424,16.923,17.29,249766,0
2016-08-08,17.344,17.713,17.282,17.47,290233,0
2016-08-09,17.677,17.704,17.21,17.273,302397,0
2016-08-10,17.47,17.488,16.483,16.636,294001,0
2016-08-11,16.636,17.187,16.43,17.102,223255,0
2016-08-12,17.192,17.947,16.923,17.883,519782,0
2016-08-15,17.794,18.781,17.685,18.575,565428,0
2016-08-16,18.359,18.61,17.704,17.749,308461,0
2016-08-17,17.954,18.394,17.704,17.794,179607,0
2016-08-18,17.784,18.09,17.725,17.874,184552,0
2016-08-19,17.99,17.99,17.506,17.551,109167,0
2016-08-22,17.506,17.837,17.353,17.811,176960,0
2016-08-23,17.865,19.032,17.83,18.961,520710,0
2016-08-24,18.906,18.961,18.548,18.664,242570,0
2016-08-25,18.629,18.753,18.422,18.601,232432,0
2016-08-26,18.745,18.757,17.99,18.171,175244,0
2016-08-29,18.045,18.781,18.045,18.691,307931,0
2016-08-30,18.548,18.828,17.82,18.143,266128,0
2016-08-31,17.954,18.457,17.892,18.305,319266,0
2016-09-01,18.386,18.484,17.794,18.432,174196,0
2016-09-02,18.565,18.709,18.197,18.699,332469,0
2016-09-06,18.781,19.365,18.718,19.328,333760,0
2016-09-07,19.41,19.823,18.718,18.88,313053,0
2016-09-08,18.942,19.562,18.699,19.454,232529,0
2016-09-09,19.391,19.489,19.077,19.077,237382,0
2016-09-12,18.844,19.481,18.674,19.158,265047,0
2016-09-13,18.933,19.049,17.506,17.911,352716,0
2016-09-14,17.928,18.305,17.793,18.126,191786,0
2016-09-15,18.035,18.432,17.837,18.35,145984,0
2016-09-16,18.188,18.844,18.107,18.773,372425,0
2016-09-19,19.032,19.123,18.789,18.852,155731,0
2016-09-20,18.826,19.553,18.826,19.266,156371,0
2016-09-21,19.382,20.037,19.382,19.741,534519,0
2016-09-22,19.966,19.974,19.311,19.355,230620,0
2016-09-23,19.32,19.365,18.88,19.041,291940,0
2016-09-26,19.158,19.365,19.016,19.337,166426,0
2016-09-27,19.123,19.607,19.005,19.427,180996,0
2016-09-28,19.489,20.049,19.41,19.957,297667,0
2016-09-29,19.974,20.208,19.499,19.777,247662,0
2016-09-30,20.02,20.334,19.795,19.912,204173,0
2016-10-03,19.894,20.047,19.75,19.966,257167,0
2016-10-04,19.974,19.974,19.4,19.58,122788,0
2016-10-05,19.275,20.047,19.229,19.974,199090,0
2016-10-06,19.894,20.247,19.84,20.136,246224,0
2016-10-07,20.154,20.235,19.859,19.974,279707,0
2016-10-10,20.289,20.351,20.065,20.289,448372,0
2016-10-11,20.172,20.612,20.038,20.351,320754,0
2016-10-12,20.279,20.321,19.36,19.76,336102,0
2016-10-13,19.687,20.055,19.301,19.929,304594,0
2016-10-14,20.091,20.612,19.788,20.487,176977,0
2016-10-17,20.559,21.053,20.499,20.559,245480,0
2016-10-18,20.917,21.277,20.783,21.141,247025,0
2016-10-19,21.277,21.411,20.917,21.322,462370,0
2016-10-20,21.277,21.501,20.872,21.501,299731,0
2016-10-21,21.501,21.501,21.008,21.053,198461,0
2016-10-24,21.053,21.322,20.998,21.186,254367,0
2016-10-25,21.186,21.547,20.872,21.411,311837,0
2016-10-26,21.456,21.456,20.738,20.917,235792,0
2016-10-27,21.097,21.547,20.692,21.097,376622,0
2016-10-28,21.501,22.219,21.186,21.547,643770,0
2016-10-31,21.905,22.533,21.547,22.444,293367,0
2016-11-01,22.578,23.206,21.95,22.084,544332,0
2016-11-02,21.77,21.995,21.141,21.501,418693,0
2016-11-03,21.535,22.129,21.307,21.399,320095,0
2016-11-04,21.215,21.811,21.032,21.353,239573,0
2016-11-07,21.353,21.937,20.713,20.758,481619,0
2016-11-08,20.758,20.94,19.569,19.661,456285,0
2016-11-09,21.443,23.09,21.124,23.044,1461763,0
2016-11-10,23.684,24.369,22.953,23.41,926249,0
2016-11-11,23.776,24.051,22.089,22.496,593001,0
2016-11-14,22.907,23.41,22.038,22.496,805990,0
2016-11-15,22.633,22.948,22.221,22.496,411363,0
2016-11-16,22.541,22.861,21.307,21.399,474938,0
2016-11-17,21.399,22.038,20.073,20.118,757954,0
2016-11-18,20.301,21.718,20.118,21.581,333819,0
2016-11-21,21.764,22.038,21.353,21.353,377593,0
2016-11-22,21.535,21.914,21.125,21.489,348491,0
2016-11-23,21.626,21.856,21.124,21.17,231271,0
2016-11-25,20.986,21.124,20.484,20.574,198393,0
2016-11-28,20.484,21.489,20.209,21.261,337744,0
2016-11-29,20.941,22.083,20.668,21.856,445274,0
2016-11-30,22.311,22.541,21.513,21.671,488636,0
2016-12-01,21.993,21.993,21.032,21.261,343527,0
2016-12-02,21.17,22.083,21.126,22.038,241251,0
2016-12-05,22.358,22.769,22.216,22.724,761315,0
2016-12-06,22.861,22.998,22.45,22.861,389410,0
2016-12-07,22.998,23.684,22.953,23.638,486356,0
2016-12-08,23.729,23.729,22.633,22.861,557439,0
2016-12-09,22.815,23.41,22.633,23.318,366428,0
2016-12-12,23.09,23.729,21.993,22.175,663485,0
2016-12-13,22.175,22.953,21.17,21.307,867659,0
2016-12-14,21.032,21.738,20.895,21.032,383232,0
2016-12-15,21.032,22.175,21.032,22.175,481830,0
2016-12-16,22.175,22.266,21.626,21.764,322922,0
2016-12-19,21.811,21.947,21.353,21.353,218312,0
2016-12-20,21.353,21.489,20.803,20.986,278200,0
2016-12-21,20.849,21.124,20.347,20.667,304860,0
2016-12-22,20.713,21.671,20.713,21.261,232521,0
2016-12-23,21.261,21.331,21.124,21.124,117126,0
2016-12-27,21.124,21.581,20.803,21.399,185632,0
2016-12-28,21.443,21.671,20.506,20.667,194483,0
2016-12-29,20.392,20.589,19.798,20.073,296906,0
2016-12-30,20.073,20.895,19.98,20.529,350973,0
2017-01-03,20.713,21.032,20.301,20.849,238978,0
2017-01-04,20.895,21.353,20.713,20.713,234249,0
2017-01-05,20.803,20.969,20.026,20.667,247930,0
2017-01-06,20.758,20.986,20.301,20.484,214533,0
2017-01-09,20.529,20.713,20.163,20.301,241387,0
2017-01-10,20.392,20.895,20.118,20.895,143488,0
2017-01-11,20.941,21.993,20.667,21.901,372364,0
2017-01-12,21.901,21.947,20.872,20.986,247444,0
2017-01-13,20.941,21.261,20.62,20.895,222273,0
2017-01-17,21.078,21.148,20.163,20.347,317926,0
2017-01-18,20.301,20.667,19.798,19.935,288595,0
2017-01-19,20.026,20.301,19.707,20.209,190401,0
2017-01-20,20.301,20.456,19.954,20.163,254701,0
2017-01-23,20.073,20.347,19.844,19.889,525199,0
2017-01-24,20.026,20.438,19.889,20.255,421396,0
2017-01-25,20.438,21.032,20.301,20.895,639636,0
2017-01-26,21.17,21.764,21.032,21.581,333792,0
2017-01-27,21.901,22.405,21.581,22.266,673098,0
2017-01-30,22.861,23.364,21.718,22.358,832908,0
2017-01-31,22.358,22.405,21.307,21.764,849945,0
2017-02-01,21.811,22.143,21.032,21.764,619080,0
2017-02-02,21.947,22.083,21.535,21.764,376999,0
2017-02-03,21.938,22.171,21.427,21.66,623537,0
2017-02-06,21.66,22.638,21.66,22.451,477210,0
2017-02-07,22.264,22.917,22.218,22.638,463538,0
2017-02-08,22.591,22.73,22.078,22.311,203820,0
2017-02-09,22.171,22.638,21.938,22.078,220141,0
2017-02-10,22.264,22.498,21.985,22.032,192769,0
2017-02-13,22.171,22.256,21.427,21.752,411329,0
2017-02-14,21.846,21.899,21.059,21.613,308350,0
2017-02-15,21.566,22.078,21.427,21.985,194536,0
2017-02-16,21.799,22.498,21.692,22.451,375915,0
2017-02-17,22.591,22.824,22.405,22.638,355224,0
2017-02-21,22.917,23.149,22.451,22.544,604762,0
2017-02-22,22.451,22.638,21.613,21.938,315362,0
2017-02-23,22.124,22.124,21.616,21.938,262169,0
2017-02-24,21.752,21.985,21.427,21.892,252185,0
2017-02-27,21.892,22.078,21.799,21.985,284423,0
2017-02-28,21.846,21.985,21.124,21.287,320867,0
2017-03-01,21.566,21.985,21.543,21.892,256667,0
2017-03-02,21.705,21.799,20.727,20.868,603143,0
2017-03-03,20.868,21.379,20.541,21.099,327864,0
2017-03-06,20.96,21.24,20.588,20.588,344777,0
2017-03-07,20.635,20.665,20.329,20.588,257621,0
2017-03-08,20.588,20.913,20.168,20.448,221383,0
2017-03-09,20.354,20.448,19.563,19.657,478764,0
2017-03-10,19.61,20.448,19.563,20.308,346925,0
2017-03-13,20.635,20.727,20.354,20.495,169779,0
2017-03-14,20.448,20.681,20.308,20.401,127395,0
2017-03-15,20.541,20.868,20.354,20.821,226761,0
2017-03-16,20.96,21.146,20.401,20.774,231716,0
2017-03-17,20.821,21.031,20.075,20.401,489958,0
2017-03-20,20.308,20.868,20.168,20.635,348770,0
2017-03-21,20.635,20.635,19.749,20.122,322794,0
2017-03-22,20.075,20.495,19.87,20.401,211051,0
2017-03-23,20.401,20.541,20.029,20.029,124672,0
2017-03-24,20.029,20.029,19.423,19.703,487047,0
2017-03-27,19.469,19.516,18.864,19.376,407763,0
2017-03-28,19.376,19.843,19.21,19.423,350221,0
2017-03-29,19.563,20.354,19.493,20.262,350920,0
2017-03-30,20.168,21.24,20.029,20.681,364391,0
2017-03-31,20.635,21.099,20.075,20.168,343282,0
2017-04-03,20.075,21.188,20.075,21.099,388570,0
2017-04-04,21.007,21.099,20.635,20.868,249385,0
2017-04-05,20.868,21.31,20.774,21.099,326417,0
2017-04-06,21.146,21.566,21.054,21.474,260760,0
2017-04-07,21.519,21.705,20.913,21.007,329755,0
2017-04-10,20.96,21.099,20.354,20.495,239358,0
2017-04-11,20.588,21.007,20.354,20.913,345155,0
2017-04-12,20.96,21.193,20.215,20.448,190558,0
2017-04-13,20.635,20.727,20.122,20.262,149914,0
2017-04-17,20.262,20.401,20.168,20.262,165499,0
2017-04-18,20.122,20.354,19.796,20.029,213940,0
2017-04-19,20.029,20.215,19.819,20.029,205216,0
2017-04-20,20.168,20.308,19.904,19.982,161563,0
2017-04-21,20.122,20.262,19.936,20.215,211047,0
2017-04-24,20.495,20.868,20.308,20.727,277389,0
2017-04-25,20.913,20.96,20.122,20.168,490953,0
2017-04-26,20.122,20.537,20.029,20.075,190905,0
2017-04-27,20.075,20.65,19.657,19.936,274911,0
2017-04-28,19.936,20.099,19.703,19.796,278169,0
2017-05-01,21.66,21.799,20.354,21.519,1143318,0
2017-05-02,21.799,21.846,21.099,21.193,490138,0
2017-05-03,21.332,21.821,21.054,21.427,798716,0
2017-05-04,21.462,21.889,21.13,21.604,317733,0
2017-05-05,21.652,22.032,21.414,21.7,395841,0
2017-05-08,21.652,22.174,21.556,21.794,314282,0
2017-05-09,21.746,21.842,21.462,21.652,308284,0
2017-05-10,21.746,22.108,21.604,21.842,451446,0
2017-05-11,21.794,21.984,21.414,21.652,227884,0
2017-05-12,21.604,21.889,21.51,21.7,154486,0
2017-05-15,21.652,21.889,21.414,21.7,303350,0
2017-05-16,21.794,21.842,21.366,21.652,200765,0
2017-05-17,21.604,21.652,21.176,21.366,219111,0
2017-05-18,21.51,21.556,20.654,20.702,448255,0
2017-05-19,20.75,21.176,20.702,21.176,236951,0
2017-05-22,21.32,21.32,20.679,21.034,219090,0
2017-05-23,21.034,21.13,20.75,20.844,151540,0
2017-05-24,20.844,21.082,20.512,20.702,235846,0
2017-05-25,20.702,20.775,20.322,20.512,234557,0
2017-05-26,20.512,20.702,20.37,20.464,141061,0
2017-05-30,20.417,20.512,20.227,20.464,192483,0
2017-05-31,20.512,20.512,19.99,20.417,249315,0
2017-06-01,20.417,21.034,20.322,21.034,244848,0
2017-06-02,20.987,21.082,20.085,20.322,473689,0
2017-06-05,20.322,20.654,20.227,20.417,321981,0
2017-06-06,20.274,20.512,20.132,20.464,384077,0
2017-06-07,20.37,20.56,19.99,20.132,503415,0
2017-06-08,20.132,20.322,19.99,20.227,306090,0
2017-06-09,20.18,20.654,19.99,20.417,187952,0
2017-06-12,20.37,21.652,20.37,21.32,565815,0
2017-06-13,21.32,21.746,21.272,21.556,259577,0
2017-06-14,21.604,21.619,20.797,20.797,216470,0
2017-06-15,20.654,20.987,20.643,20.654,498833,0
2017-06-16,20.75,20.75,18.281,18.518,1330043,0
2017-06-19,18.898,19.42,18.661,19.04,595384,0
2017-06-20,18.993,19.04,18.423,18.518,388179,0
2017-06-21,18.423,18.565,17.236,17.283,793177,0
2017-06-22,17.521,17.995,17.283,17.853,458569,0
2017-06-23,17.805,18.328,17.569,18.233,331777,0
2017-06-26,18.281,18.85,18.043,18.661,289964,0
2017-06-27,18.755,19.23,18.138,18.138,232431,0
2017-06-28,18.233,18.945,18.233,18.423,283289,0
2017-06-29,18.375,18.755,18.185,18.423,250395,0
2017-06-30,18.613,18.679,17.711,17.949,538335,0
2017-07-03,18.043,18.661,17.995,18.471,273884,0
2017-07-05,18.708,18.85,18.185,18.471,496234,0
2017-07-06,18.328,18.518,18.138,18.328,183717,0
2017-07-07,18.375,18.518,17.987,18.375,507033,0
2017-07-10,18.518,18.661,18.281,18.518,461802,0
2017-07-11,18.518,19.515,18.375,19.325,301867,0
2017-07-12,19.515,19.847,19.23,19.23,175265,0
2017-07-13,19.278,19.61,19.135,19.42,157389,0
2017-07-14,19.373,19.847,19.211,19.847,273733,0
2017-07-17,19.942,19.942,19.23,19.705,268502,0
2017-07-18,19.657,20.227,19.325,19.325,207551,0
2017-07-19,19.42,19.515,19.183,19.515,186076,0
2017-07-20,19.515,19.515,19.005,19.088,179144,0
2017-07-21,19.04,19.101,18.803,18.945,281108,0
2017-07-24,19.04,19.04,18.779,18.993,217052,0
2017-07-25,18.993,19.42,18.993,19.135,212618,0
2017-07-26,19.183,19.278,18.964,19.088,165286,0
2017-07-27,19.088,19.135,18.85,18.898,254680,0
2017-07-28,18.803,19.088,18.613,19.04,221473,0
2017-07-31,19.515,20.18,19.135,19.183,665977,0
2017-08-01,19.183,19.393,18.803,18.945,530672,0
2017-08-02,18.898,19.373,18.518,18.755,685102,0
2017-08-03,18.95,19.194,18.512,18.56,406365,0
2017-08-04,18.72,18.95,18.512,18.853,241715,0
2017-08-07,18.95,19.222,18.755,18.804,361653,0
2017-08-08,18.755,19.242,18.171,18.268,370951,0
2017-08-09,18.268,18.512,18.104,18.414,336612,0
2017-08-10,18.366,18.366,17.732,17.83,274955,0
2017-08-11,17.878,18.414,17.861,18.122,334815,0
2017-08-14,18.366,18.366,17.635,17.781,294051,0
2017-08-15,17.83,17.927,17.586,17.878,281127,0
2017-08-16,17.927,18.219,17.83,17.878,172870,0
2017-08-17,17.878,18.122,17.781,18.025,231010,0
2017-08-18,18.073,18.219,17.684,18.073,423417,0
2017-08-21,17.927,18.122,17.391,17.586,302747,0
2017-08-22,17.537,17.781,17.537,17.635,190223,0
2017-08-23,17.586,17.732,17.44,17.586,199419,0
2017-08-24,17.537,17.635,17.196,17.391,311505,0
2017-08-25,17.44,18.025,17.44,17.927,226051,0
2017-08-28,18.025,18.122,17.659,17.83,144617,0
2017-08-29,17.684,18.073,17.684,18.073,100630,0
2017-08-30,17.976,18.122,17.83,18.073,164482,0
2017-08-31,18.122,18.658,18.025,18.414,371739,0
2017-09-01,18.56,18.95,18.417,18.56,190044,0
2017-09-05,18.56,18.707,18.171,18.219,195591,0
2017-09-06,18.171,18.707,18.122,18.609,170634,0
2017-09-07,18.512,18.707,18.025,18.073,231571,0
2017-09-08,18.073,18.122,17.635,17.635,202462,0
2017-09-11,17.635,18.025,17.537,17.635,237715,0
2017-09-12,17.586,17.976,17.537,17.878,345889,0
2017-09-13,17.732,18.366,17.732,18.171,187476,0
2017-09-14,18.171,18.317,17.878,18.171,193736,0
2017-09-15,18.122,18.366,17.986,18.366,305987,0
2017-09-18,18.463,18.755,18.268,18.463,360299,0
2017-09-19,18.609,18.78,18.122,18.414,209000,0
2017-09-20,18.512,18.901,18.366,18.512,159832,0
2017-09-21,18.56,18.56,17.927,18.025,253160,0
2017-09-22,17.927,18.268,17.878,18.073,268308,0
2017-09-25,17.976,18.317,17.878,18.122,261277,0
2017-09-26,18.073,18.633,18.073,18.414,247417,0
2017-09-27,18.414,18.512,18.098,18.171,192502,0
2017-09-28,18.219,18.317,17.927,18.132,349285,0
2017-09-29,18.268,18.901,18.207,18.853,529744,0
2017-10-02,18.853,19.242,18.512,18.56,430232,0
2017-10-03,18.463,18.755,18.366,18.56,262705,0
2017-10-04,18.512,18.56,18.171,18.317,192428,0
2017-10-05,18.463,19.096,18.219,19.048,342546,0
2017-10-06,18.999,18.999,18.512,18.609,218611,0
2017-10-09,18.609,19.145,18.609,18.755,256332,0
2017-10-10,18.804,19.145,18.804,18.95,206155,0
2017-10-11,18.999,19.924,18.755,19.827,531371,0
2017-10-12,19.827,20.167,19.681,19.924,508457,0
2017-10-13,20.071,20.119,19.827,20.071,476136,0
2017-10-16,20.168,20.168,19.827,20.071,334017,0
2017-10-17,20.119,20.168,19.924,20.168,232435,0
2017-10-18,20.217,20.265,19.486,19.9,404701,0
2017-10-19,19.632,19.998,19.486,19.924,191871,0
2017-10-20,19.876,20.241,19.827,20.119,224171,0
2017-10-23,20.168,20.168,19.437,19.583,378457,0
2017-10-24,19.583,19.778,19.389,19.437,301866,0
2017-10-25,19.389,19.437,18.853,18.853,334931,0
2017-10-26,18.853,19.635,18.743,19.583,281463,0
2017-10-27,19.413,19.973,19.292,19.827,344081,0
2017-10-30,19.389,20.022,18.901,19.486,369649,0
2017-10-31,19.389,19.583,19.145,19.194,451046,0
2017-11-01,19.34,19.583,19.096,19.242,375708,0
2017-11-02,19.291,19.437,19.096,19.145,463211,0
2017-11-03,19.194,19.291,19.048,19.145,364787,0
2017-11-06,19.4,19.6,19.15,19.2,307102,0
2017-11-07,19.25,19.35,18.9,19.05,285658,0
2017-11-08,18.95,19.125,18.8,18.95,403204,0
2017-11-09,18.85,19.1,18.45,18.7,247334,0
2017-11-10,18.75,19.15,18.65,18.95,233881,0
