Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.632,9.798,9.606,9.746,63543,0
2005-02-28,9.713,9.848,9.648,9.682,43702,0
2005-03-01,9.832,9.971,9.67,9.971,88829,0
2005-03-02,9.8,10.033,9.8,9.94,62000,0
2005-03-03,10.015,10.029,9.798,9.874,25466,0
2005-03-04,9.906,10.002,9.86,9.946,55936,0
2005-03-07,9.949,10.002,9.883,9.897,33954,0
2005-03-08,9.857,9.961,9.755,9.755,59847,0
2005-03-09,9.755,9.755,9.632,9.648,30336,0
2005-03-10,9.585,9.766,9.576,9.585,79501,0
2005-03-11,9.555,9.751,9.555,9.653,51640,0
2005-03-14,9.778,9.778,9.674,9.766,58362,0
2005-03-15,9.851,9.868,9.632,9.632,41867,0
2005-03-16,9.585,9.728,9.585,9.728,46825,0
2005-03-17,9.541,9.728,9.541,9.699,47101,0
2005-03-18,9.659,9.73,9.4883,9.4883,242239,0
2005-03-21,9.568,9.613,9.505,9.591,60289,0
2005-03-22,9.625,9.63,9.4704,9.553,23733,0
2005-03-23,9.4992,9.52,9.4992,9.4992,58113,0
2005-03-24,9.602,9.602,9.4315,9.4464,41835,0
2005-03-28,9.53,9.582,9.4823,9.576,27688,0
2005-03-29,9.667,9.682,9.4464,9.4464,29468,0
2005-03-30,9.4464,9.705,9.4464,9.682,30010,0
2005-03-31,9.768,9.788,9.4992,9.611,91865,0
2005-04-01,9.544,9.661,9.4256,9.4256,79357,0
2005-04-04,9.4089,9.4644,9.3699,9.402,65514,0
2005-04-05,9.3891,9.622,9.3891,9.607,23215,0
2005-04-06,9.711,9.768,9.676,9.716,12905,0
2005-04-07,9.53,9.724,9.53,9.692,20502,0
2005-04-08,9.65,9.656,9.403,9.4226,52549,0
2005-04-11,9.366,9.3961,9.1736,9.1736,44434,0
2005-04-12,9.1534,9.269,9.1534,9.227,141472,0
2005-04-13,9.366,9.3753,9.0757,9.0873,86424,0
2005-04-14,9.1394,9.358,8.964,8.964,140081,0
2005-04-15,9.0419,9.0419,8.3442,8.4733,181795,0
2005-04-18,8.5969,8.8872,8.4875,8.8577,141944,0
2005-04-19,9.0123,9.0123,8.775,8.9209,119865,0
2005-04-20,8.9568,8.9568,8.5479,8.6338,187893,0
2005-04-21,8.8292,9.3104,8.7231,9.3104,184942,0
2005-04-22,9.2358,9.2358,8.5823,8.6283,257018,0
2005-04-25,8.7633,8.8091,8.6201,8.7718,196948,0
2005-04-26,8.7718,8.8928,8.7148,8.7578,85187,0
2005-04-27,8.8638,8.9734,8.7918,8.8148,241423,0
2005-04-28,8.8638,8.8872,8.7231,8.7231,102864,0
2005-04-29,8.8522,8.8957,8.7231,8.8091,170964,0
2005-05-02,8.8493,8.8723,8.7315,8.8723,236718,0
2005-05-03,8.7546,9.0238,8.7148,8.8035,167180,0
2005-05-04,8.8872,8.9152,8.818,8.861,192332,0
2005-05-05,8.919,8.919,8.7315,8.8493,157443,0
2005-05-06,8.8493,8.8723,8.7861,8.7861,113879,0
2005-05-09,8.8465,8.9821,8.8263,8.9821,155743,0
2005-05-10,8.9821,8.9821,8.7315,8.7834,116326,0
2005-05-11,8.861,8.9444,8.7546,8.9039,127086,0
2005-05-12,8.9361,8.9361,8.7287,8.7487,104107,0
2005-05-13,8.8755,8.9039,8.6658,8.6684,122012,0
2005-05-16,8.7231,8.9417,8.7204,8.9266,108573,0
2005-05-17,8.9361,8.9444,8.7945,8.8872,78664,0
2005-05-18,8.9361,8.9389,8.8815,8.9361,105744,0
2005-05-19,8.9361,8.9361,8.8755,8.8755,35958,0
2005-05-20,8.9529,8.9586,8.7231,8.798,84137,0
2005-05-23,8.8957,9.0049,8.7633,8.9568,141023,0
2005-05-24,8.9152,8.9792,8.9068,8.9361,219393,0
2005-05-25,8.8928,8.9792,8.7377,8.8549,64578,0
2005-05-26,8.9361,8.9361,8.7861,8.8436,32149,0
2005-05-27,8.9011,8.9361,8.8292,8.9361,8823,0
2005-05-31,8.8009,8.9903,8.8009,8.9471,119813,0
2005-06-01,8.9903,8.9903,8.8872,8.9903,76244,0
2005-06-02,8.9247,9.1859,8.9247,9.038,146066,0
2005-06-03,9.1123,9.2211,9.0438,9.1298,188531,0
2005-06-06,9.3309,9.547,9.1022,9.502,227991,0
2005-06-07,9.55,9.692,9.3783,9.4584,216489,0
2005-06-08,9.52,9.547,9.36,9.4464,56475,0
2005-06-09,9.402,9.562,9.2046,9.544,106820,0
2005-06-10,9.541,9.606,9.3424,9.3454,61607,0
2005-06-13,9.4733,9.558,9.2604,9.4942,128300,0
2005-06-14,9.591,9.6,9.4464,9.4644,103260,0
2005-06-15,9.533,9.588,9.3891,9.582,121578,0
2005-06-16,9.4903,9.762,9.4843,9.762,97807,0
2005-06-17,9.783,9.894,9.713,9.788,282505,0
2005-06-20,9.762,9.815,9.547,9.625,123384,0
2005-06-21,9.591,9.648,9.4315,9.4992,158714,0
2005-06-22,9.648,9.648,9.4793,9.512,99118,0
2005-06-23,9.4504,9.67,9.3394,9.3394,141838,0
2005-06-24,9.3364,9.3921,9.1893,9.2958,292771,0
2005-06-27,9.1953,9.547,9.1953,9.4614,156912,0
2005-06-28,9.4504,9.728,9.4196,9.67,127495,0
2005-06-29,9.743,9.743,9.505,9.593,85714,0
2005-06-30,9.619,9.755,9.4843,9.716,110912,0
2005-07-01,9.762,9.906,9.65,9.906,95423,0
2005-07-05,9.906,10.078,9.692,10.078,158506,0
2005-07-06,10.107,10.107,9.708,9.724,58630,0
2005-07-07,9.653,9.835,9.569,9.804,70053,0
2005-07-08,9.65,10.265,9.65,10.062,107348,0
2005-07-11,10.15,10.297,9.889,10.289,89588,0
2005-07-12,10.244,10.302,9.914,10.05,116582,0
2005-07-13,10.188,10.188,9.894,10.084,102391,0
2005-07-14,10.188,10.254,9.815,9.879,59929,0
2005-07-15,9.762,10.047,9.762,9.906,58192,0
2005-07-18,9.811,10.045,9.762,9.768,93739,0
2005-07-19,9.912,10.114,9.871,10.05,58173,0
2005-07-20,9.903,10.4,9.903,10.311,52379,0
2005-07-21,10.26,10.336,9.971,10.008,75444,0
2005-07-22,9.992,10.225,9.897,10.205,179697,0
2005-07-25,10.125,10.305,10.125,10.25,42899,0
2005-07-26,10.173,10.336,9.916,10.11,169579,0
2005-07-27,10.202,10.231,10.064,10.194,30406,0
2005-07-28,10.225,10.336,10.095,10.336,49240,0
2005-07-29,10.336,10.336,10.141,10.302,44393,0
2005-08-01,10.265,10.334,10.101,10.26,115295,0
2005-08-02,10.25,10.336,10.194,10.26,103996,0
2005-08-03,10.244,10.336,10.176,10.194,15887,0
2005-08-04,10.119,10.2,9.846,9.846,47023,0
2005-08-05,9.848,9.971,9.576,9.65,121678,0
2005-08-08,9.751,9.851,9.591,9.622,57726,0
2005-08-09,9.743,9.762,9.562,9.625,49310,0
2005-08-10,9.737,9.817,9.2456,9.3329,215039,0
2005-08-11,9.3309,9.564,9.2632,9.52,78993,0
2005-08-12,9.4177,9.541,9.3329,9.4286,45044,0
2005-08-15,9.508,9.8,9.4464,9.724,94443,0
2005-08-16,9.636,9.713,9.541,9.541,67452,0
2005-08-17,9.541,9.718,9.4843,9.569,67448,0
2005-08-18,9.593,9.596,9.4674,9.4773,56207,0
2005-08-19,9.4553,9.724,9.4553,9.564,39837,0
2005-08-22,9.659,9.659,9.508,9.625,46504,0
2005-08-23,9.596,9.613,9.518,9.607,35689,0
2005-08-24,9.676,9.94,9.588,9.734,57122,0
2005-08-25,9.82,9.871,9.674,9.783,53777,0
2005-08-26,9.762,9.762,9.692,9.694,78633,0
2005-08-29,9.676,9.791,9.4992,9.788,45664,0
2005-08-30,9.724,9.82,9.661,9.76,56189,0
2005-08-31,9.832,9.965,9.676,9.949,82167,0
2005-09-01,9.848,10.078,9.848,10.056,82623,0
2005-09-02,10.052,10.062,9.857,9.857,27780,0
2005-09-06,9.955,10.138,9.906,10.129,54867,0
2005-09-07,10.059,10.322,10.021,10.322,48182,0
2005-09-08,10.336,10.336,9.953,10.135,83139,0
2005-09-09,10.219,10.331,10.084,10.331,45298,0
2005-09-12,10.313,10.331,10.138,10.324,44449,0
2005-09-13,10.194,10.265,9.857,9.871,138889,0
2005-09-14,9.967,10.029,9.632,9.648,68534,0
2005-09-15,9.73,9.73,9.544,9.613,62997,0
2005-09-16,9.705,9.751,9.576,9.734,337722,0
2005-09-19,9.68,9.823,9.627,9.718,75219,0
2005-09-20,9.842,9.891,9.547,9.602,72291,0
2005-09-21,9.553,9.6,9.403,9.403,80821,0
2005-09-22,9.4127,9.63,9.3753,9.533,41445,0
2005-09-23,9.505,9.755,9.505,9.67,39892,0
2005-09-26,9.781,9.906,9.692,9.906,32251,0
2005-09-27,9.838,9.841,9.648,9.699,19275,0
2005-09-28,9.788,9.897,9.4773,9.585,94203,0
2005-09-29,9.694,9.877,9.4793,9.877,59274,0
2005-09-30,9.943,10.002,9.806,10.002,77591,0
2005-10-03,10.01,10.101,10.01,10.023,24391,0
2005-10-04,10.078,10.15,9.871,9.891,61616,0
2005-10-05,9.949,10.021,9.65,9.65,87193,0
2005-10-06,9.832,9.838,9.664,9.718,62156,0
2005-10-07,9.718,9.811,9.619,9.73,153552,0
2005-10-10,9.815,9.835,9.661,9.674,39225,0
2005-10-11,9.76,9.762,9.619,9.619,76887,0
2005-10-12,9.576,9.667,9.564,9.591,67352,0
2005-10-13,9.562,9.708,9.562,9.656,65928,0
2005-10-14,9.762,9.762,9.596,9.674,150492,0
2005-10-17,9.694,9.76,9.648,9.76,53942,0
2005-10-18,9.788,9.788,9.632,9.661,28520,0
2005-10-19,9.619,9.934,9.576,9.934,37105,0
2005-10-20,9.934,9.934,9.622,9.622,43326,0
2005-10-21,9.622,9.906,9.622,9.9,33709,0
2005-10-24,9.906,9.978,9.785,9.965,61294,0
2005-10-25,9.865,10.018,9.676,9.817,122879,0
2005-10-26,9.724,10.021,9.724,9.965,25561,0
2005-10-27,9.865,9.885,9.674,9.674,66183,0
2005-10-28,9.791,9.992,9.737,9.992,66845,0
2005-10-31,9.992,10.336,9.992,10.336,153473,0
2005-11-01,10.231,10.308,10.161,10.268,29202,0
2005-11-02,10.316,10.35,10.271,10.316,98884,0
2005-11-03,10.328,10.41,10.163,10.238,147633,0
2005-11-04,10.347,10.347,10.2,10.338,27075,0
2005-11-07,10.41,10.41,10.234,10.382,59352,0
2005-11-08,10.268,10.406,10.194,10.289,43216,0
2005-11-09,10.382,10.382,10.205,10.231,70191,0
2005-11-10,10.305,10.334,10.059,10.25,163869,0
2005-11-11,10.163,10.412,10.163,10.398,225704,0
2005-11-14,10.308,10.359,10.173,10.228,173256,0
2005-11-15,10.219,10.277,9.965,9.992,54496,0
2005-11-16,9.949,10.047,9.757,9.871,67230,0
2005-11-17,9.976,10.084,9.838,10.084,34188,0
2005-11-18,10.234,10.297,10.117,10.225,38619,0
2005-11-21,10.153,10.336,10.045,10.336,69820,0
2005-11-22,10.265,10.437,10.119,10.41,135560,0
2005-11-23,10.377,10.437,10.336,10.423,44880,0
2005-11-25,10.429,10.429,10.212,10.287,44957,0
2005-11-28,10.287,10.41,10.281,10.297,230306,0
2005-11-29,10.417,10.578,10.254,10.501,139426,0
2005-11-30,10.563,10.68,10.385,10.68,168145,0
2005-12-01,10.674,10.983,10.48,10.983,181032,0
2005-12-02,10.977,10.983,10.723,10.926,82582,0
2005-12-05,10.851,10.983,10.761,10.909,57643,0
2005-12-06,10.971,11.075,10.857,10.949,126056,0
2005-12-07,11.012,11.032,10.757,10.801,101541,0
2005-12-08,10.788,10.971,10.788,10.834,39953,0
2005-12-09,10.928,10.937,10.811,10.937,36208,0
2005-12-12,10.897,11.056,10.897,10.988,44362,0
2005-12-13,11.074,11.074,10.801,10.863,136864,0
2005-12-14,10.917,11.152,10.807,11.094,102051,0
2005-12-15,11.164,11.164,10.725,10.845,69812,0
2005-12-16,10.802,10.98,10.624,10.776,414545,0
2005-12-19,10.624,10.801,10.48,10.572,77202,0
2005-12-20,10.731,10.731,10.48,10.554,55797,0
2005-12-21,10.624,10.751,10.48,10.527,60676,0
2005-12-22,10.639,10.797,10.586,10.696,16242,0
2005-12-23,10.776,10.776,10.554,10.598,11340,0
2005-12-27,10.569,10.604,10.35,10.359,60234,0
2005-12-28,10.453,10.471,10.338,10.374,27274,0
2005-12-29,10.35,10.38,10.254,10.311,86177,0
2005-12-30,10.328,10.328,10.067,10.067,112632,0
2006-01-03,10.316,10.534,9.922,10.534,107008,0
2006-01-04,10.453,10.58,10.453,10.503,37475,0
2006-01-05,10.48,10.586,10.441,10.474,59740,0
2006-01-06,10.552,10.602,10.391,10.575,56184,0
2006-01-09,10.613,10.624,10.435,10.512,74810,0
2006-01-10,10.429,10.618,10.417,10.563,25913,0
2006-01-11,10.624,10.624,10.336,10.382,85187,0
2006-01-12,10.391,10.435,10.281,10.281,39476,0
2006-01-13,10.371,10.382,10.328,10.361,27730,0
2006-01-17,10.391,10.391,10.216,10.336,63141,0
2006-01-18,10.268,10.336,10.268,10.295,34240,0
2006-01-19,10.334,10.336,10.271,10.336,59561,0
2006-01-20,10.336,10.336,10.24,10.295,91910,0
2006-01-23,10.336,10.336,10.277,10.336,30532,0
2006-01-24,10.336,10.415,10.316,10.361,68550,0
2006-01-25,10.415,10.415,10.212,10.262,182285,0
2006-01-26,10.322,10.729,10.322,10.68,110317,0
2006-01-27,10.714,10.883,10.525,10.788,55905,0
2006-01-30,10.77,10.822,10.531,10.639,65243,0
2006-01-31,10.527,10.624,10.365,10.515,118476,0
2006-02-01,10.426,10.767,10.426,10.731,64290,0
2006-02-02,10.657,10.657,10.365,10.365,89228,0
2006-02-03,10.365,10.498,10.365,10.41,58297,0
2006-02-06,10.496,10.602,10.374,10.602,57058,0
2006-02-07,10.519,10.686,10.432,10.534,29178,0
2006-02-08,10.575,10.651,10.462,10.609,37383,0
2006-02-09,10.527,10.757,10.462,10.572,136907,0
2006-02-10,10.552,10.849,10.486,10.668,140366,0
2006-02-13,10.713,10.755,10.492,10.492,57207,0
2006-02-14,10.589,10.82,10.49,10.795,102686,0
2006-02-15,10.801,10.932,10.671,10.782,98090,0
2006-02-16,10.782,10.924,10.725,10.748,100137,0
2006-02-17,10.834,10.834,10.66,10.702,52308,0
2006-02-21,10.725,10.725,10.514,10.552,32456,0
2006-02-22,10.565,10.767,10.563,10.71,71965,0
2006-02-23,10.662,10.751,10.527,10.563,27064,0
2006-02-24,10.572,10.598,10.435,10.598,35973,0
2006-02-27,10.624,10.671,10.468,10.598,42387,0
2006-02-28,10.565,10.598,10.426,10.503,55557,0
2006-03-01,10.554,10.767,10.503,10.763,36520,0
2006-03-02,10.668,10.743,10.496,10.552,39749,0
2006-03-03,10.426,10.647,10.417,10.503,23866,0
2006-03-06,10.503,10.537,10.287,10.334,76756,0
2006-03-07,10.281,10.371,10.222,10.268,88269,0
2006-03-08,10.474,10.474,10.219,10.281,94400,0
2006-03-09,10.281,10.365,10.144,10.244,65274,0
2006-03-10,10.225,10.479,10.194,10.479,25027,0
2006-03-13,10.515,10.621,10.506,10.58,43724,0
2006-03-14,10.479,10.734,10.459,10.719,125249,0
2006-03-15,10.74,10.949,10.569,10.887,125117,0
2006-03-16,10.912,11.024,10.813,10.875,101460,0
2006-03-17,10.937,11.036,10.84,10.953,455004,0
2006-03-20,10.906,10.986,10.795,10.98,91507,0
2006-03-21,10.897,11.005,10.521,10.545,79005,0
2006-03-22,10.592,10.825,10.548,10.757,36392,0
2006-03-23,10.707,10.838,10.545,10.82,24873,0
2006-03-24,10.895,11.005,10.834,11.005,26586,0
2006-03-27,10.949,11.005,10.828,11.005,19825,0
2006-03-28,10.919,10.992,10.719,10.825,31046,0
2006-03-29,10.909,11.125,10.909,11.067,64036,0
2006-03-30,11.119,11.119,10.84,10.928,16252,0
2006-03-31,11.038,11.038,10.924,10.998,77243,0
2006-04-03,11.096,11.096,10.761,10.782,40258,0
2006-04-04,10.857,10.998,10.855,10.86,23605,0
2006-04-05,10.86,10.961,10.791,10.822,45165,0
2006-04-06,10.802,10.857,10.696,10.855,46982,0
2006-04-07,10.9,10.9,10.479,10.545,115629,0
2006-04-10,10.496,10.635,10.496,10.572,110348,0
2006-04-11,10.545,10.657,10.545,10.613,183828,0
2006-04-12,10.578,10.609,10.492,10.496,32356,0
2006-04-13,10.496,10.651,10.496,10.616,20828,0
2006-04-17,10.552,10.616,10.426,10.58,47898,0
2006-04-18,10.613,11.085,10.575,11.085,83786,0
2006-04-19,11.085,11.198,11.018,11.198,97980,0
2006-04-20,11.148,11.152,10.866,10.922,15542,0
2006-04-21,11.335,11.335,10.486,10.583,123030,0
2006-04-24,10.654,10.825,10.423,10.423,118684,0
2006-04-25,10.501,10.545,10.287,10.404,98025,0
2006-04-26,10.49,10.621,10.49,10.609,37784,0
2006-04-27,10.534,10.791,10.48,10.668,49838,0
2006-04-28,10.569,10.686,10.385,10.674,95125,0
2006-05-01,10.767,10.767,10.336,10.336,59616,0
2006-05-02,10.365,10.589,10.365,10.583,162615,0
2006-05-03,10.592,10.592,10.359,10.456,89709,0
2006-05-04,10.48,10.498,10.359,10.475,84543,0
2006-05-05,10.531,10.668,10.479,10.563,115220,0
2006-05-08,10.552,10.602,10.361,10.365,66318,0
2006-05-09,10.365,10.492,10.277,10.322,146093,0
2006-05-10,10.336,10.394,10.2,10.225,74880,0
2006-05-11,10.2,10.328,9.946,9.983,195719,0
2006-05-12,9.992,10.064,9.943,9.978,195295,0
2006-05-15,9.961,10.05,9.854,9.981,98804,0
2006-05-16,10.045,10.182,9.922,9.983,69517,0
2006-05-17,9.906,10.021,9.868,9.961,81351,0
2006-05-18,10.067,10.088,9.903,9.906,59762,0
2006-05-19,9.903,10.05,9.846,10.05,120330,0
2006-05-22,10.05,10.052,9.841,9.989,91372,0
2006-05-23,10.05,10.185,9.778,9.842,112243,0
2006-05-24,9.897,10.05,9.835,10.002,208903,0
2006-05-25,10.147,10.336,9.961,10.265,102831,0
2006-05-26,10.336,10.361,10.212,10.254,71281,0
2006-05-30,10.173,10.216,9.973,9.998,98690,0
2006-05-31,10.047,10.047,9.973,10.035,168885,0
2006-06-01,9.996,10.531,9.981,10.509,124346,0
2006-06-02,10.545,10.624,10.382,10.618,99986,0
2006-06-05,10.608,10.608,10.045,10.052,194582,0
2006-06-06,10.05,10.104,9.841,10.013,145067,0
2006-06-07,10.059,10.265,9.981,10.144,95326,0
2006-06-08,10.035,10.514,10.029,10.486,146328,0
2006-06-09,10.48,10.48,10.248,10.281,49650,0
2006-06-12,10.265,10.295,10.047,10.219,99949,0
2006-06-13,10.182,10.459,10.182,10.26,64731,0
2006-06-14,10.135,10.135,9.986,10.059,58478,0
2006-06-15,10.163,10.635,10.11,10.635,157575,0
2006-06-16,10.586,10.618,10.185,10.248,812401,0
2006-06-19,10.163,10.234,9.996,10.023,81193,0
2006-06-20,9.986,10.123,9.955,9.955,72261,0
2006-06-21,10.05,10.202,10.045,10.05,65670,0
2006-06-22,10.05,10.277,10.008,10.125,72552,0
2006-06-23,10.035,10.062,9.914,9.934,81519,0
2006-06-26,10.047,10.281,10.004,10.248,85362,0
2006-06-27,10.281,10.331,9.961,10.002,75760,0
2006-06-28,10.084,10.188,9.965,10.084,72060,0
2006-06-29,10.197,10.686,10.157,10.624,241287,0
2006-06-30,10.71,10.71,10.388,10.492,908722,0
2006-07-03,10.394,10.578,10.394,10.572,59943,0
2006-07-05,10.391,10.496,10.231,10.271,55452,0
2006-07-06,10.231,10.519,10.228,10.519,149762,0
2006-07-07,10.48,10.674,10.41,10.602,150637,0
2006-07-10,10.624,10.82,10.618,10.731,272863,0
2006-07-11,10.696,10.748,10.572,10.723,114073,0
2006-07-12,10.668,10.767,10.634,10.678,300454,0
2006-07-13,10.641,10.723,10.565,10.674,227628,0
2006-07-14,10.674,10.694,10.459,10.459,115379,0
2006-07-17,10.456,10.509,10.377,10.475,129349,0
2006-07-18,10.578,10.767,10.475,10.767,94324,0
2006-07-19,10.767,10.953,10.761,10.855,248277,0
2006-07-20,10.855,10.926,10.575,10.598,172119,0
2006-07-21,10.618,10.618,10.468,10.537,95537,0
2006-07-24,10.624,10.757,10.515,10.755,70229,0
2006-07-25,10.719,11.121,10.654,10.977,198857,0
2006-07-26,10.895,11.004,10.704,10.906,57587,0
2006-07-27,11.015,11.038,10.635,10.641,73779,0
2006-07-28,10.725,11.125,10.725,11.047,109617,0
2006-07-31,10.828,11.081,10.828,11.018,76831,0
2006-08-01,10.919,11.042,10.702,10.702,47083,0
2006-08-02,10.813,10.992,10.806,10.988,49167,0
2006-08-03,10.84,11.079,10.763,11.065,72481,0
2006-08-04,11.015,11.099,10.959,11.012,164359,0
2006-08-07,10.967,11.027,10.737,10.86,64733,0
2006-08-08,10.895,10.98,10.575,10.68,152999,0
2006-08-09,10.834,10.893,10.498,10.531,95087,0
2006-08-10,10.503,10.917,10.48,10.845,97355,0
2006-08-11,10.797,10.926,10.767,10.84,42375,0
2006-08-14,10.953,11.056,10.868,10.946,95759,0
2006-08-15,11.012,11.119,10.912,11.119,88718,0
2006-08-16,11.015,11.125,11,11.081,32203,0
2006-08-17,11.053,11.085,10.986,11.085,39368,0
2006-08-18,11.125,11.125,10.909,11.032,41837,0
2006-08-21,10.934,10.94,10.844,10.875,30907,0
2006-08-22,10.863,10.949,10.84,10.912,30016,0
2006-08-23,10.967,10.967,10.624,10.624,70066,0
2006-08-24,10.699,10.745,10.572,10.66,38744,0
2006-08-25,10.589,10.729,10.589,10.713,19094,0
2006-08-28,10.678,10.988,10.678,10.965,46858,0
2006-08-29,10.992,11.047,10.702,10.974,120352,0
2006-08-30,11.005,11.139,10.866,11.067,63390,0
2006-08-31,11.142,11.207,11.067,11.154,129178,0
2006-09-01,11.196,11.207,11.16,11.198,46032,0
2006-09-05,11.196,11.198,11.027,11.111,58300,0
2006-09-06,11.004,11.065,10.86,10.877,166835,0
2006-09-07,10.788,10.953,10.645,10.654,103733,0
2006-09-08,10.696,10.757,10.621,10.639,43411,0
2006-09-11,10.613,10.801,10.609,10.719,28597,0
2006-09-12,10.743,11.226,10.743,11.198,107726,0
2006-09-13,11.223,11.223,10.992,11.137,89409,0
2006-09-14,11.042,11.198,11.042,11.198,65227,0
2006-09-15,11.218,11.254,11.116,11.139,363782,0
2006-09-18,11.042,11.198,10.994,11.125,23670,0
2006-09-19,11.164,11.164,10.806,11.027,126488,0
2006-09-20,11.056,11.26,11.042,11.154,131770,0
2006-09-21,11.142,11.207,11.062,11.087,115049,0
2006-09-22,11.012,11.049,10.906,10.974,100070,0
2006-09-25,10.955,11.204,10.943,11.196,43462,0
2006-09-26,11.212,11.251,11.139,11.239,98597,0
2006-09-27,11.119,11.35,11.116,11.319,92586,0
2006-09-28,11.398,11.482,11.152,11.269,108930,0
2006-09-29,11.31,11.313,10.949,10.953,76695,0
2006-10-02,10.943,11.012,10.863,10.912,108394,0
2006-10-03,10.912,11.053,10.912,10.961,48322,0
2006-10-04,10.934,11.398,10.934,11.37,71199,0
2006-10-05,11.341,11.49,11.308,11.484,95698,0
2006-10-06,11.398,11.493,11.357,11.437,24382,0
2006-10-09,11.403,11.49,11.382,11.488,41961,0
2006-10-10,11.488,11.534,11.395,11.507,65639,0
2006-10-11,11.418,11.488,11.295,11.308,86769,0
2006-10-12,11.39,11.775,11.385,11.772,114123,0
2006-10-13,11.8,11.8,11.635,11.699,124334,0
2006-10-16,11.759,11.786,11.578,11.772,92880,0
2006-10-17,11.649,11.769,11.388,11.641,124953,0
2006-10-18,11.765,11.841,11.584,11.738,99500,0
2006-10-19,11.743,11.967,11.714,11.903,117400,0
2006-10-20,11.916,11.916,11.749,11.827,74829,0
2006-10-23,11.694,11.732,11.476,11.513,128162,0
2006-10-24,11.523,11.529,11.4,11.452,42462,0
2006-10-25,11.476,11.501,11.363,11.43,53498,0
2006-10-26,11.514,11.727,11.513,11.667,95651,0
2006-10-27,11.676,11.727,11.412,11.421,30840,0
2006-10-30,11.415,11.661,11.412,11.599,94627,0
2006-10-31,11.664,11.687,11.412,11.507,85993,0
2006-11-01,11.458,11.625,11.338,11.35,209226,0
2006-11-02,11.341,11.461,11.245,11.395,86464,0
2006-11-03,11.439,11.529,11.4,11.529,92045,0
2006-11-06,11.525,11.797,11.501,11.724,69407,0
2006-11-07,11.702,11.909,11.617,11.623,129394,0
2006-11-08,11.587,11.944,11.587,11.889,82667,0
2006-11-09,11.944,11.944,11.433,11.575,99757,0
2006-11-10,11.597,11.754,11.507,11.735,42787,0
2006-11-13,11.676,11.915,11.67,11.909,53665,0
2006-11-14,11.845,12.136,11.789,12.136,129516,0
2006-11-15,12.127,12.483,12.055,12.271,155435,0
2006-11-16,12.277,12.343,12.18,12.202,81539,0
2006-11-17,12.202,12.202,12.133,12.188,115207,0
2006-11-20,12.188,12.194,12.121,12.188,64292,0
2006-11-21,12.174,12.183,12.103,12.161,42612,0
2006-11-22,12.194,12.194,12.034,12.043,19419,0
2006-11-24,11.99,12.069,11.952,12.028,16983,0
2006-11-27,12.005,12.058,11.584,11.649,264498,0
2006-11-28,11.667,11.765,11.54,11.696,65274,0
2006-11-29,11.738,11.919,11.738,11.919,77200,0
2006-11-30,11.879,11.982,11.718,11.979,147334,0
2006-12-01,11.987,12.078,11.597,11.883,165292,0
2006-12-04,11.906,12.194,11.906,12.114,79345,0
2006-12-05,12.161,12.226,11.979,11.979,303673,0
2006-12-06,11.936,12.063,11.916,11.936,81507,0
2006-12-07,11.994,11.999,11.847,11.854,26201,0
2006-12-08,11.97,11.97,11.795,11.802,43417,0
2006-12-11,11.883,11.883,11.797,11.865,43274,0
2006-12-12,11.835,11.915,11.717,11.729,37931,0
2006-12-13,11.78,11.833,11.661,11.732,65705,0
2006-12-14,11.735,11.851,11.735,11.812,83548,0
2006-12-15,11.812,11.873,11.743,11.765,280800,0
2006-12-18,11.818,11.879,11.51,11.593,127430,0
2006-12-19,11.517,11.696,11.501,11.687,68663,0
2006-12-20,11.702,11.829,11.567,11.699,59920,0
2006-12-21,11.732,11.944,11.643,11.696,54276,0
2006-12-22,11.699,11.735,11.643,11.702,30836,0
2006-12-26,11.628,11.952,11.628,11.95,69438,0
2006-12-27,12.055,12.281,12.043,12.262,136846,0
2006-12-28,12.223,12.262,12.139,12.145,59329,0
2006-12-29,12.188,12.214,11.979,12.019,149544,0
2007-01-03,12.084,12.103,11.854,12.055,120399,0
2007-01-04,12.049,12.277,11.854,12.242,99954,0
2007-01-05,12.248,12.248,11.717,11.777,148439,0
2007-01-08,11.802,11.829,11.565,11.783,149162,0
2007-01-09,11.808,11.808,11.519,11.749,98307,0
2007-01-10,11.661,11.757,11.623,11.717,44362,0
2007-01-11,11.643,11.921,11.643,11.916,113730,0
2007-01-12,11.889,11.906,11.783,11.845,38441,0
2007-01-16,11.845,11.906,11.705,11.821,131826,0
2007-01-17,11.765,11.765,11.628,11.664,68338,0
2007-01-18,11.604,11.641,11.51,11.534,127938,0
2007-01-19,11.498,11.741,11.49,11.691,56326,0
2007-01-22,11.705,11.705,11.49,11.628,284530,0
2007-01-23,11.628,11.714,11.571,11.646,76333,0
2007-01-24,11.655,11.827,11.573,11.743,42781,0
2007-01-25,11.699,11.765,11.488,11.597,90050,0
2007-01-26,11.593,11.658,11.445,11.62,107461,0
2007-01-29,11.614,11.818,11.529,11.765,100627,0
2007-01-30,11.812,11.847,11.641,11.847,73113,0
2007-01-31,11.802,11.894,11.687,11.835,146610,0
2007-02-01,11.894,11.921,11.841,11.903,63088,0
2007-02-02,11.916,11.916,11.792,11.841,91022,0
2007-02-05,11.792,11.862,11.724,11.812,95273,0
2007-02-06,11.859,11.859,11.722,11.765,326916,0
2007-02-07,11.802,12.038,11.775,11.987,204282,0
2007-02-08,11.921,12.197,11.877,12.197,151704,0
2007-02-09,12.142,12.197,12.013,12.114,196863,0
2007-02-12,12.157,12.157,12.013,12.082,70627,0
2007-02-13,12.127,12.275,12.055,12.197,164274,0
2007-02-14,12.204,12.204,11.95,12.007,93214,0
2007-02-15,12.072,12.148,11.885,12.142,144636,0
2007-02-16,12.142,12.236,12.139,12.229,152175,0
2007-02-20,12.174,12.349,12.094,12.343,49777,0
2007-02-21,12.286,12.331,12.202,12.271,86127,0
2007-02-22,12.204,12.367,12.139,12.367,135168,0
2007-02-23,12.331,12.384,12.25,12.361,144121,0
2007-02-26,12.403,12.545,12.346,12.454,207200,0
2007-02-27,12.428,12.428,12.01,12.082,294252,0
2007-02-28,12.082,12.367,12.001,12.039,176030,0
2007-03-01,11.999,12.093,11.829,11.938,106661,0
2007-03-02,11.862,11.862,11.599,11.617,237570,0
2007-03-05,11.591,11.759,11.478,11.504,203930,0
2007-03-06,11.625,12.005,11.549,11.957,132489,0
2007-03-07,11.925,11.925,11.56,11.597,133863,0
2007-03-08,11.717,11.718,11.529,11.56,119827,0
2007-03-09,11.676,11.746,11.565,11.646,81562,0
2007-03-12,11.584,11.696,11.549,11.67,77105,0
2007-03-13,11.565,11.584,11.424,11.519,464234,0
2007-03-14,11.54,11.856,11.482,11.824,196441,0
2007-03-15,11.808,11.987,11.806,11.973,151079,0
2007-03-16,11.97,11.97,11.676,11.775,546665,0
2007-03-19,11.786,11.925,11.752,11.851,196039,0
2007-03-20,11.833,11.973,11.833,11.859,86039,0
2007-03-21,11.845,11.95,11.78,11.95,188799,0
2007-03-22,12.013,12.112,11.95,12.082,107104,0
2007-03-23,12.072,12.078,11.952,11.952,51027,0
2007-03-26,11.95,12.013,11.851,11.987,46443,0
2007-03-27,11.979,11.996,11.765,11.808,57352,0
2007-03-28,11.797,12.016,11.752,11.78,537403,0
2007-03-29,11.839,12.032,11.741,11.906,118826,0
2007-03-30,11.95,12.045,11.772,12.007,135522,0
2007-04-02,11.985,12.049,11.78,11.885,143050,0
2007-04-03,11.829,12.262,11.829,12.114,229513,0
2007-04-04,12.087,12.108,11.916,11.952,53270,0
2007-04-05,11.927,11.967,11.789,11.868,117901,0
2007-04-09,11.911,11.921,11.717,11.802,165957,0
2007-04-10,11.868,11.947,11.862,11.879,28771,0
2007-04-11,11.941,11.941,11.702,11.772,106235,0
2007-04-12,11.722,11.973,11.722,11.97,73956,0
2007-04-13,11.976,12.01,11.839,11.999,486905,0
2007-04-16,12.038,12.265,11.955,12.171,106087,0
2007-04-17,12.157,12.174,12.025,12.142,51058,0
2007-04-18,12.097,12.238,12.087,12.105,88256,0
2007-04-19,12.127,12.139,11.99,12.061,121512,0
2007-04-20,12.217,12.217,11.897,12.019,208021,0
2007-04-23,11.973,12.025,11.877,11.879,163179,0
2007-04-24,11.868,11.911,11.754,11.829,271509,0
2007-04-25,11.847,11.93,11.765,11.806,139214,0
2007-04-26,11.795,11.829,11.722,11.786,103950,0
2007-04-27,11.772,11.818,11.556,11.625,164922,0
2007-04-30,11.691,11.691,11.109,11.111,265282,0
2007-05-01,11.16,11.501,11.127,11.437,255967,0
2007-05-02,11.466,11.873,11.427,11.772,188172,0
2007-05-03,11.783,11.818,11.641,11.714,98729,0
2007-05-04,11.717,11.786,11.652,11.786,59451,0
2007-05-07,11.738,11.795,11.738,11.786,52209,0
2007-05-08,11.718,11.722,11.531,11.674,201536,0
2007-05-09,11.581,11.754,11.565,11.743,146324,0
2007-05-10,11.643,11.655,11.498,11.519,214160,0
2007-05-11,11.517,11.727,11.517,11.722,57000,0
2007-05-14,11.694,11.732,11.591,11.635,173973,0
2007-05-15,11.628,11.676,11.427,11.542,216886,0
2007-05-16,11.602,11.628,11.488,11.628,137212,0
2007-05-17,11.575,11.724,11.478,11.628,187804,0
2007-05-18,11.635,11.635,11.51,11.534,178286,0
2007-05-21,11.498,11.792,11.488,11.749,87412,0
2007-05-22,11.694,11.859,11.581,11.833,135136,0
2007-05-23,11.859,11.859,11.643,11.674,126278,0
2007-05-24,11.637,11.702,11.43,11.498,196388,0
2007-05-25,11.562,11.623,11.514,11.556,83409,0
2007-05-29,11.623,11.702,11.542,11.652,143990,0
2007-05-30,11.551,11.772,11.537,11.691,153749,0
2007-05-31,11.735,11.735,11.567,11.641,198720,0
2007-06-01,11.718,11.829,11.637,11.718,519101,0
2007-06-04,11.67,11.732,11.628,11.628,120772,0
2007-06-05,11.573,11.602,11.376,11.388,263165,0
2007-06-06,11.37,11.403,11.241,11.355,159385,0
2007-06-07,11.281,11.388,11.102,11.169,207931,0
2007-06-08,11.16,11.403,11.16,11.4,110334,0
2007-06-11,11.347,11.347,11.198,11.285,123652,0
2007-06-12,11.198,11.251,11.087,11.134,214350,0
2007-06-13,11.183,11.302,11.029,11.233,104033,0
2007-06-14,11.208,11.382,11.208,11.235,105124,0
2007-06-15,11.498,11.549,11.361,11.504,554382,0
2007-06-18,11.554,11.554,11.405,11.452,65817,0
2007-06-19,11.379,11.4,11.198,11.363,117022,0
2007-06-20,11.409,11.409,11.024,11.038,130087,0
2007-06-21,11.005,11.096,10.915,10.961,150439,0
2007-06-22,10.961,11.029,10.782,10.922,805293,0
2007-06-25,10.871,11.085,10.717,10.834,248452,0
2007-06-26,10.912,10.983,10.755,10.817,140875,0
2007-06-27,10.761,11.198,10.734,11.183,192656,0
2007-06-28,11.198,11.335,11.067,11.183,157973,0
2007-06-29,11.247,11.338,11.139,11.142,238744,0
2007-07-02,11.198,11.341,11.169,11.223,139263,0
2007-07-03,11.305,11.305,11.208,11.245,58266,0
2007-07-05,11.233,11.323,10.971,11.164,164980,0
2007-07-06,11.154,11.229,11.075,11.186,104081,0
2007-07-09,11.183,11.202,11.114,11.202,270103,0
2007-07-10,11.081,11.114,10.773,10.802,331866,0
2007-07-11,10.831,10.932,10.813,10.845,152224,0
2007-07-12,10.86,11.183,10.795,11.183,77235,0
2007-07-13,11.134,11.134,11,11.065,67820,0
2007-07-16,11.009,11.059,10.883,10.924,109650,0
2007-07-17,10.971,11.121,10.909,10.934,77406,0
2007-07-18,10.912,11.029,10.719,10.875,197316,0
2007-07-19,10.624,10.912,10.624,10.686,168726,0
2007-07-20,10.662,10.893,10.66,10.684,276457,0
2007-07-23,10.71,10.763,10.484,10.542,207414,0
2007-07-24,10.56,10.725,10.423,10.471,374348,0
2007-07-25,10.589,10.811,10.48,10.751,287933,0
2007-07-26,10.56,10.751,10.498,10.74,235201,0
2007-07-27,10.686,10.9,10.48,10.484,386829,0
2007-07-30,10.456,10.671,10.38,10.501,247262,0
2007-07-31,10.63,10.763,10.388,10.406,221602,0
2007-08-01,10.398,10.665,10.297,10.572,215079,0
2007-08-02,10.613,10.871,10.602,10.678,181020,0
2007-08-03,10.68,10.707,10.104,10.153,250634,0
2007-08-06,10.182,10.813,10.119,10.767,271314,0
2007-08-07,10.686,11.183,10.662,11.111,284666,0
2007-08-08,11.198,11.628,11.169,11.556,751899,0
2007-08-09,11.308,11.845,11.302,11.578,447338,0
2007-08-10,11.409,12.019,11.198,11.687,332271,0
2007-08-13,11.851,11.851,11.223,11.308,215585,0
2007-08-14,11.254,11.352,10.917,10.924,88329,0
2007-08-15,10.928,11.488,10.883,11.053,145077,0
2007-08-16,11.065,12.016,11.065,11.772,438752,0
2007-08-17,12.076,12.633,11.835,12.177,695664,0
2007-08-20,12.199,12.202,11.892,12.186,174837,0
2007-08-21,12.151,12.454,11.967,12.223,203317,0
2007-08-22,12.321,12.602,12.121,12.55,220991,0
2007-08-23,12.505,12.589,12.013,12.022,175491,0
2007-08-24,12.123,12.262,11.911,12.262,137121,0
2007-08-27,12.197,12.226,12.072,12.174,134727,0
2007-08-28,12.055,12.055,11.786,11.789,177699,0
2007-08-29,11.851,12.262,11.631,12.256,142043,0
2007-08-30,12.076,12.229,11.938,11.938,119255,0
2007-08-31,12.108,12.202,11.915,12.145,129167,0
2007-09-04,12.072,12.262,11.925,12.174,151883,0
2007-09-05,12.072,12.105,11.674,11.702,294134,0
2007-09-06,11.759,11.792,11.611,11.685,107705,0
2007-09-07,11.488,11.488,11.165,11.3,278864,0
2007-09-10,11.394,11.405,10.671,11.005,295391,0
2007-09-11,11.07,11.338,11.029,11.323,126176,0
2007-09-12,11.305,11.305,11.081,11.192,91767,0
2007-09-13,11.223,11.308,10.955,11.087,106033,0
2007-09-14,10.959,11.134,10.926,11.125,92108,0
2007-09-17,11.116,11.116,10.875,10.946,528550,0
2007-09-18,10.986,11.752,10.866,11.741,244810,0
2007-09-19,11.757,12.127,11.749,12.094,299484,0
2007-09-20,12.093,12.093,11.806,11.95,108568,0
2007-09-21,12.066,12.066,11.783,11.909,349606,0
2007-09-24,11.883,11.957,11.534,11.604,88220,0
2007-09-25,11.534,11.56,11.464,11.514,88742,0
2007-09-26,11.62,11.961,11.549,11.797,117568,0
2007-09-27,11.827,11.927,11.664,11.897,52507,0
2007-09-28,11.925,11.985,11.523,11.537,157808,0
2007-10-01,11.556,12.13,11.537,12.084,244075,0
2007-10-02,12.112,12.202,12.069,12.202,149244,0
2007-10-03,12.108,12.194,11.916,11.93,103545,0
2007-10-04,12.001,12.157,11.885,12.157,102835,0
2007-10-05,12.188,12.232,12.121,12.202,217589,0
2007-10-08,12.13,12.13,12.038,12.13,77669,0
2007-10-09,12.13,12.188,12.016,12.117,170413,0
2007-10-10,12.117,12.202,12.076,12.202,82119,0
2007-10-11,12.202,12.238,11.821,12.039,212200,0
2007-10-12,12.034,12.121,11.925,12.069,79501,0
2007-10-15,12.052,12.052,11.571,11.696,178377,0
2007-10-16,11.687,11.724,11.495,11.551,122301,0
2007-10-17,11.685,11.685,11.257,11.575,155462,0
2007-10-18,11.591,11.591,11.319,11.567,116478,0
2007-10-19,11.593,11.593,10.834,10.84,404542,0
2007-10-22,10.875,11.373,10.807,11.313,352287,0
2007-10-23,11.437,11.437,11.07,11.293,203866,0
2007-10-24,11.183,11.202,10.748,10.953,242275,0
2007-10-25,10.967,11.196,10.838,11.009,135320,0
2007-10-26,11.148,11.418,10.971,11.395,118152,0
2007-10-29,11.421,11.484,11.164,11.3,178111,0
2007-10-30,11.226,11.357,11.032,11.127,213165,0
2007-10-31,11.208,11.305,10.983,11.207,137840,0
2007-11-01,11.018,11.018,10.696,10.699,457572,0
2007-11-02,10.863,10.928,10.616,10.776,204513,0
2007-11-05,10.624,10.704,10.394,10.563,147705,0
2007-11-06,10.621,10.855,10.35,10.845,204968,0
2007-11-07,10.674,10.684,10.202,10.295,331249,0
2007-11-08,10.406,10.855,10.353,10.828,224208,0
2007-11-09,10.671,11.169,10.54,11.067,153998,0
2007-11-12,11.079,11.531,11.029,11.297,251764,0
2007-11-13,11.421,11.658,11.329,11.655,543300,0
2007-11-14,11.696,11.696,11.266,11.4,627601,0
2007-11-15,11.323,11.478,11.099,11.223,196360,0
2007-11-16,11.235,11.421,10.926,11.158,177439,0
2007-11-19,11.018,11.053,10.624,10.822,221134,0
2007-11-20,10.776,11.139,10.691,11.139,217395,0
2007-11-21,11.056,11.488,10.915,11.202,170210,0
2007-11-23,11.315,11.554,11.29,11.43,79528,0
2007-11-26,11.427,11.427,10.767,10.773,195771,0
2007-11-27,10.817,11.251,10.767,11.148,272830,0
2007-11-28,11.269,11.802,11.26,11.765,348684,0
2007-11-29,11.749,11.749,11.394,11.452,188595,0
2007-11-30,11.631,11.631,11.131,11.198,568473,0
2007-12-03,11.202,11.269,10.98,11.049,243376,0
2007-12-04,10.934,11.139,10.845,10.897,95670,0
2007-12-05,11.114,11.235,10.955,11.177,109630,0
2007-12-06,11.169,11.37,11.012,11.313,250907,0
2007-12-07,11.367,11.367,11.229,11.329,108979,0
2007-12-10,11.338,11.357,11.215,11.266,129125,0
2007-12-11,11.341,11.341,10.897,10.897,364910,0
2007-12-12,11.204,11.388,10.922,11.094,401205,0
2007-12-13,10.974,11.148,10.811,11.105,199972,0
2007-12-14,10.932,11.105,10.767,10.767,264675,0
2007-12-17,10.74,10.893,10.616,10.616,184637,0
2007-12-18,10.807,11.177,10.662,11.067,264553,0
2007-12-19,11.032,11.212,11,11.131,210415,0
2007-12-20,11.241,11.3,10.924,11.3,215879,0
2007-12-21,11.437,11.464,11.323,11.464,705578,0
2007-12-24,11.466,11.587,11.409,11.587,124658,0
2007-12-26,11.478,11.705,11.382,11.51,200117,0
2007-12-27,11.49,11.513,10.959,10.998,225598,0
2007-12-28,11.07,11.148,10.743,10.77,88877,0
2007-12-31,10.737,10.922,10.627,10.811,196750,0
2008-01-02,10.825,10.825,10.521,10.613,253207,0
2008-01-03,10.657,10.807,10.558,10.563,197634,0
2008-01-04,10.552,10.691,10.341,10.341,341062,0
2008-01-07,10.48,10.909,10.305,10.723,414056,0
2008-01-08,10.755,10.906,10.295,10.308,263078,0
2008-01-09,10.308,10.719,10.231,10.714,240535,0
2008-01-10,10.572,11.081,10.527,10.917,286686,0
2008-01-11,10.855,10.9,10.509,10.509,266147,0
2008-01-14,10.634,10.838,10.509,10.773,101089,0
2008-01-15,10.592,10.717,10.35,10.572,149493,0
2008-01-16,10.54,11.111,10.453,10.797,235591,0
2008-01-17,10.857,10.974,10.49,10.514,188700,0
2008-01-18,10.496,10.903,10.191,10.432,316611,0
2008-01-22,10.238,11.004,10.207,10.639,279466,0
2008-01-23,10.374,10.909,10.212,10.773,628290,0
2008-01-24,10.694,10.849,10.443,10.645,253865,0
2008-01-25,10.909,10.915,10.657,10.694,360944,0
2008-01-28,10.691,11.16,10.624,11.154,442692,0
2008-01-29,11.189,11.189,10.909,11.012,359668,0
2008-01-30,10.917,11.169,10.651,10.748,548261,0
2008-01-31,10.616,10.767,10.545,10.699,774944,0
2008-02-01,10.761,10.919,10.684,10.868,485261,0
2008-02-04,10.834,10.983,10.788,10.875,764891,0
2008-02-05,10.639,10.953,10.639,10.696,482770,0
2008-02-06,10.806,10.9,10.684,10.689,285420,0
2008-02-07,10.639,11.062,10.639,10.998,378790,0
2008-02-08,11.012,11.134,10.725,10.919,254912,0
2008-02-11,10.917,11.065,10.74,10.838,237956,0
2008-02-12,10.915,11.139,10.855,11.004,255582,0
2008-02-13,11.139,11.189,10.961,11.169,317335,0
2008-02-14,11.202,11.202,10.696,10.807,868138,0
2008-02-15,10.713,10.943,10.699,10.84,493614,0
2008-02-19,10.937,11.116,10.844,10.946,721362,0
2008-02-20,10.895,11.169,10.84,11.107,414353,0
2008-02-21,11.177,11.305,10.926,10.971,267160,0
2008-02-22,10.967,11.121,10.776,11.111,326549,0
2008-02-25,11.125,11.266,10.89,11.241,182591,0
2008-02-26,11.142,11.341,11.094,11.145,204821,0
2008-02-27,11.198,11.398,11.074,11.17,225070,0
2008-02-28,11.056,11.183,10.983,11.012,265880,0
2008-02-29,10.919,11.024,10.773,10.875,335724,0
2008-03-03,10.912,11.121,10.851,10.977,544793,0
2008-03-04,10.953,11.257,10.822,11.208,982083,0
2008-03-05,11.241,11.319,10.928,10.994,395816,0
2008-03-06,10.922,11.032,10.74,10.743,236665,0
2008-03-07,10.674,10.949,10.641,10.737,256185,0
2008-03-10,10.822,10.909,10.71,10.801,271761,0
2008-03-11,11.027,11.711,10.959,11.658,627432,0
2008-03-12,11.628,11.772,11.208,11.385,525319,0
2008-03-13,11.208,11.717,10.998,11.562,255949,0
2008-03-14,11.649,11.649,10.983,11.196,281205,0
2008-03-17,11.056,11.549,11.036,11.338,321745,0
2008-03-18,11.581,11.732,11.305,11.732,504737,0
2008-03-19,11.772,11.979,11.573,11.573,464284,0
2008-03-20,11.743,12.097,11.421,12.061,1122074,0
2008-03-24,12.084,12.084,11.868,11.955,388311,0
2008-03-25,11.933,12.105,11.687,11.97,372263,0
2008-03-26,11.892,11.95,11.681,11.919,255901,0
2008-03-27,11.955,12.025,11.623,11.765,251877,0
2008-03-28,11.775,11.873,11.625,11.661,282212,0
2008-03-31,11.702,12.052,11.554,11.765,345073,0
2008-04-01,11.957,12.199,11.757,12.199,536395,0
2008-04-02,12.171,12.29,11.99,12.166,213084,0
2008-04-03,12.082,12.186,11.897,12.022,144353,0
2008-04-04,12.066,12.066,11.775,11.797,218255,0
2008-04-07,11.859,11.985,11.772,11.808,110863,0
2008-04-08,11.708,12.211,11.699,12.157,455521,0
2008-04-09,12.089,12.13,11.845,11.862,333680,0
2008-04-10,11.835,11.985,11.608,11.915,271041,0
2008-04-11,11.795,11.841,11.637,11.769,285968,0
2008-04-14,11.743,11.957,11.628,11.681,293241,0
2008-04-15,11.765,11.967,11.714,11.967,178020,0
2008-04-16,12.034,12.343,11.915,12.316,345008,0
2008-04-17,12.334,12.334,11.994,12.171,221893,0
2008-04-18,12.346,13.108,12.066,12.893,775861,0
2008-04-21,12.812,12.92,12.568,12.829,285220,0
2008-04-22,12.795,12.801,12.519,12.709,390230,0
2008-04-23,12.768,12.856,12.505,12.62,131386,0
2008-04-24,12.6,13.254,12.509,13.202,415669,0
2008-04-25,13.209,13.305,13.02,13.101,477634,0
2008-04-28,13.063,13.331,12.95,13.201,192237,0
2008-04-29,13.232,13.273,12.938,12.972,197439,0
2008-04-30,12.987,13.063,12.81,12.917,309525,0
2008-05-01,12.935,13.367,12.935,13.201,271112,0
2008-05-02,13.351,13.424,12.941,13.015,475639,0
2008-05-05,13.012,13.084,12.834,12.886,258761,0
2008-05-06,12.784,13.048,12.636,12.984,245139,0
2008-05-07,12.992,13.051,12.491,12.515,277756,0
2008-05-08,12.574,12.734,12.491,12.596,297328,0
2008-05-09,12.484,12.665,12.43,12.625,221918,0
2008-05-12,12.67,13.09,12.67,12.917,296056,0
2008-05-13,12.962,13.034,12.746,12.953,266008,0
2008-05-14,12.953,13.054,12.823,12.874,186051,0
2008-05-15,12.85,13.054,12.519,12.922,386916,0
2008-05-16,12.998,13.06,12.694,12.862,344774,0
2008-05-19,12.839,13.057,12.633,12.769,277917,0
2008-05-20,12.686,12.829,12.594,12.74,229206,0
2008-05-21,12.799,13.046,12.665,12.818,214964,0
2008-05-22,12.839,13.172,12.752,13.07,186901,0
2008-05-23,12.984,12.987,12.764,12.915,167012,0
2008-05-27,13.027,13.202,12.793,13.154,140861,0
2008-05-28,13.184,13.187,12.872,12.984,161013,0
2008-05-29,12.968,13.351,12.92,13.322,280597,0
2008-05-30,13.339,13.339,12.915,13.152,434741,0
2008-06-02,13.116,13.116,12.731,12.89,356291,0
2008-06-03,12.966,12.966,12.633,12.694,291485,0
2008-06-04,12.633,13.027,12.62,12.823,337298,0
2008-06-05,12.831,13.202,12.815,13.152,338539,0
2008-06-06,13.044,13.133,12.806,13.006,315958,0
2008-06-09,13.07,13.181,12.713,12.836,488289,0
2008-06-10,12.706,13.178,12.706,13.088,261442,0
2008-06-11,13.027,13.027,12.81,12.847,239070,0
2008-06-12,12.884,13.136,12.795,12.884,208141,0
2008-06-13,12.994,13.051,12.764,12.95,230017,0
2008-06-16,12.926,13.057,12.778,13.044,188896,0
2008-06-17,13.032,13.032,12.694,12.723,211695,0
2008-06-18,12.686,12.884,12.55,12.659,190701,0
2008-06-19,12.659,12.734,12.511,12.734,346007,0
2008-06-20,12.656,12.953,12.505,12.715,475078,0
2008-06-23,12.829,12.917,12.376,12.403,313484,0
2008-06-24,12.28,12.625,12.192,12.376,173615,0
2008-06-25,12.381,12.847,12.355,12.589,245909,0
2008-06-26,12.92,13.351,12.806,13.101,1315530,0
2008-06-27,13.063,13.376,12.968,13.257,1532530,0
2008-06-30,13.209,13.528,13.098,13.154,6114332,0
2008-07-01,12.992,13.367,12.812,13.252,951985,0
2008-07-02,13.214,13.302,12.926,13.009,826278,0
2008-07-03,13.009,13.126,12.737,12.737,409803,0
2008-07-07,12.865,12.92,12.462,12.6,844064,0
2008-07-08,12.65,13.104,12.586,13.078,800176,0
2008-07-09,13.098,13.098,12.583,12.636,601419,0
2008-07-10,12.633,13.057,12.633,12.981,507927,0
2008-07-11,12.836,13.108,12.647,13.09,479062,0
2008-07-14,13.12,13.126,12.591,12.725,539654,0
2008-07-15,12.633,12.935,12.349,12.539,895453,0
2008-07-16,12.614,13.339,12.43,13.317,705771,0
2008-07-17,13.209,13.634,12.989,13.51,654498,0
2008-07-18,12.962,13.214,12.734,13.054,782082,0
2008-07-21,13.051,13.057,12.723,12.758,621410,0
2008-07-22,12.536,13.198,12.536,13.181,604394,0
2008-07-23,13.178,13.279,12.994,13.22,464517,0
2008-07-24,13.209,13.209,12.784,12.853,352563,0
2008-07-25,12.989,13.265,12.874,13.057,332529,0
2008-07-28,12.989,13.038,12.676,12.743,354831,0
2008-07-29,12.778,13.209,12.642,13.209,357691,0
2008-07-30,13.267,13.285,12.929,13.16,454599,0
2008-07-31,12.994,13.265,12.994,13.178,349628,0
2008-08-01,13.13,13.351,12.998,13.275,250664,0
2008-08-04,13.296,13.58,13.066,13.351,350776,0
2008-08-05,13.534,13.54,13.345,13.5,233240,0
2008-08-06,13.465,13.565,13.339,13.448,220999,0
2008-08-07,13.349,13.479,13.178,13.26,270417,0
2008-08-08,13.22,13.736,13.22,13.714,418926,0
2008-08-11,13.71,14.428,13.479,14.356,447290,0
2008-08-12,14.227,14.358,14.071,14.122,398365,0
2008-08-13,14.071,14.281,13.931,13.937,531919,0
2008-08-14,13.799,14.125,13.799,14.011,352864,0
2008-08-15,14.071,14.245,13.789,14.011,447243,0
2008-08-18,14.011,14.159,13.789,13.859,330068,0
2008-08-19,13.756,13.856,13.595,13.778,292588,0
2008-08-20,13.71,13.844,13.448,13.708,376600,0
2008-08-21,13.506,13.736,13.415,13.415,220625,0
2008-08-22,13.412,13.78,13.412,13.753,427297,0
2008-08-25,13.761,13.816,13.379,13.473,384254,0
2008-08-26,13.485,13.775,13.454,13.642,238758,0
2008-08-27,13.657,13.904,13.631,13.753,330557,0
2008-08-28,13.813,14.273,13.761,14.21,419852,0
2008-08-29,14.094,14.248,14.005,14.092,350387,0
2008-09-02,14.351,14.356,14.056,14.248,443847,0
2008-09-03,14.174,14.513,14.088,14.494,599416,0
2008-09-04,14.317,14.399,14.08,14.088,503735,0
2008-09-05,14.118,14.428,13.993,14.413,467063,0
2008-09-08,14.574,14.857,14.548,14.786,540643,0
2008-09-09,14.703,15.037,14.672,14.689,653486,0
2008-09-10,14.636,14.863,14.425,14.753,606081,0
2008-09-11,14.416,14.769,14.224,14.766,384746,0
2008-09-12,14.531,14.884,14.432,14.657,342407,0
2008-09-15,14.189,14.93,14.189,14.444,542969,0
2008-09-16,14.324,15.614,14.32,15.614,1074799,0
2008-09-17,15.151,15.515,14.763,15.119,667052,0
2008-09-18,15.464,16.48,15.149,16.288,1199329,0
2008-09-19,19.218,19.237,15.6,16.365,1304463,0
2008-09-22,16.365,16.912,15.719,16.296,243142,0
2008-09-23,16.123,16.153,15.745,15.889,179383,0
2008-09-24,15.741,16.153,14.984,14.984,283318,0
2008-09-25,15.361,15.764,14.759,15.235,194069,0
2008-09-26,14.728,15.437,14.438,14.945,295661,0
2008-09-29,14.675,15.577,14.638,14.7,209125,0
2008-09-30,14.606,15.788,14.577,14.897,216362,0
2008-10-01,14.941,15.783,14.657,15.218,107336,0
2008-10-02,15.192,15.505,14.93,15.027,207316,0
2008-10-03,14.93,15.461,14.5,14.737,329646,0
2008-10-06,14.434,15.445,14.065,15.149,321217,0
2008-10-07,15.169,15.218,14.229,14.336,189078,0
2008-10-08,14.149,14.93,13.262,13.974,352199,0
2008-10-09,14.321,14.321,12.186,12.217,778603,0
2008-10-10,12.199,13.69,11.847,13.512,944665,0
2008-10-13,14.097,14.544,13.733,14.541,471419,0
2008-10-14,14.93,14.93,13.71,14.146,257872,0
2008-10-15,13.651,14.356,13.196,13.339,406262,0
2008-10-16,13.516,14.197,12.764,14.135,397332,0
2008-10-17,13.811,14.384,13.399,13.595,264293,0
2008-10-20,13.739,14.062,13.369,14.062,242485,0
2008-10-21,13.747,14.307,13.495,13.69,215438,0
2008-10-22,13.314,13.925,13.257,13.367,333934,0
2008-10-23,13.312,13.64,12.812,13.267,565067,0
2008-10-24,12.806,13.415,12.795,13.172,338927,0
2008-10-27,13.12,13.925,12.67,13.184,438374,0
2008-10-28,13.69,13.767,13.02,13.568,624467,0
2008-10-29,13.573,14.387,13.424,14.062,705447,0
2008-10-30,14.494,14.774,14.135,14.734,421534,0
2008-10-31,14.612,15.559,14.384,15.559,723780,0
2008-11-03,15.459,15.766,14.967,15.738,357315,0
2008-11-04,15.44,16.17,15.268,15.537,484359,0
2008-11-05,15.27,15.864,14.924,15.084,1433838,0
2008-11-06,14.893,15.505,14.893,15.027,328933,0
2008-11-07,15.177,15.361,14.703,15.169,292420,0
2008-11-10,15.451,15.646,14.67,15.032,274391,0
2008-11-11,14.81,15.397,14.803,14.927,222146,0
2008-11-12,14.644,15.359,14.315,14.317,243849,0
2008-11-13,14.503,15.27,13.705,15.24,575344,0
2008-11-14,14.964,15.359,14.389,14.407,244331,0
2008-11-17,14.235,14.967,14.235,14.566,1685520,0
2008-11-18,14.632,15.192,14.362,14.953,456596,0
2008-11-19,14.766,15.21,13.856,14.02,706646,0
2008-11-20,14.014,14.197,13.192,13.223,557083,0
2008-11-21,13.601,14.286,12.823,14.182,757846,0
2008-11-24,14.222,14.93,14.08,14.874,463941,0
2008-11-25,14.93,14.93,14.176,14.763,438260,0
2008-11-26,14.413,14.951,14.389,14.951,294495,0
2008-11-28,14.786,15.003,14.4,15.003,56990,0
2008-12-01,14.599,14.599,13.209,13.217,838847,0
2008-12-02,13.351,14.174,13.285,13.908,979142,0
2008-12-03,13.543,14.774,13.543,14.562,421392,0
2008-12-04,14.367,14.903,14.08,14.393,495648,0
2008-12-05,14.109,15.077,14.109,14.994,595407,0
2008-12-08,15.44,15.488,14.569,15.136,376009,0
2008-12-09,14.957,15.133,14.227,14.298,628313,0
2008-12-10,14.642,14.93,14.562,14.93,467530,0
2008-12-11,14.593,14.93,14.593,14.716,689321,0
2008-12-12,14.399,15.218,14.227,15.21,429360,0
2008-12-15,15.231,15.231,14.544,14.878,641076,0
2008-12-16,15.213,15.78,15.012,15.741,400000,0
2008-12-17,15.649,15.759,15.077,15.25,752339,0
2008-12-18,15.321,15.646,15.077,15.292,629632,0
2008-12-19,15.753,15.764,15.243,15.28,1083938,0
2008-12-22,15.29,15.493,14.981,15.387,665177,0
2008-12-23,15.605,15.649,15.304,15.467,515546,0
2008-12-24,15.422,15.471,15.177,15.335,193452,0
2008-12-26,15.445,15.505,15.218,15.404,132976,0
2008-12-29,15.429,15.471,15.174,15.422,266950,0
2008-12-30,15.505,15.792,15.365,15.788,262792,0
2008-12-31,15.732,16.078,15.534,15.853,615444,0
2009-01-02,15.991,15.991,15.534,15.676,230980,0
2009-01-05,15.774,15.774,15,15.122,426858,0
2009-01-06,15.238,15.329,14.987,15.133,433821,0
2009-01-07,15.052,15.081,14.356,14.585,398577,0
2009-01-08,14.562,14.759,14.364,14.497,287832,0
2009-01-09,14.538,14.746,13.987,13.987,414331,0
2009-01-12,13.977,14.152,13.834,13.92,390829,0
2009-01-13,13.919,14.347,13.898,14.347,388235,0
2009-01-14,13.937,14.157,13.786,13.91,363937,0
2009-01-15,13.94,14.233,13.666,13.968,548080,0
2009-01-16,13.961,13.998,13.456,13.998,423346,0
2009-01-20,13.832,13.941,12.856,13.04,701686,0
2009-01-21,13.175,13.61,12.7,13.58,461333,0
2009-01-22,13.308,13.571,12.806,13.148,257845,0
2009-01-23,12.65,13.124,12.392,12.862,724832,0
2009-01-26,12.922,12.922,12.359,12.525,536137,0
2009-01-27,12.533,13.202,12.43,12.709,353555,0
2009-01-28,13.06,13.859,13.009,13.733,660021,0
2009-01-29,13.597,13.631,13.142,13.152,349260,0
2009-01-30,13.169,13.462,12.614,12.746,367216,0
2009-02-02,12.519,13.209,12.479,13.145,377388,0
2009-02-03,13.305,13.305,12.715,12.884,441753,0
2009-02-04,12.926,13.415,12.901,13.032,283770,0
2009-02-05,12.972,13.741,12.836,13.367,345490,0
2009-02-06,13.312,14.149,13.312,14.076,391705,0
2009-02-09,14.056,14.353,13.928,14.106,197604,0
2009-02-10,13.998,14.248,13.431,13.456,467612,0
2009-02-11,13.573,13.916,13.412,13.646,335931,0
2009-02-12,13.448,13.636,12.917,13.591,426383,0
2009-02-13,13.648,13.663,13.187,13.228,328431,0
2009-02-17,12.941,12.978,12.583,12.591,341347,0
2009-02-18,12.781,12.935,12.471,12.516,278972,0
2009-02-19,12.723,12.723,12.034,12.161,485294,0
2009-02-20,11.999,12.066,11.549,11.915,577035,0
2009-02-23,12.061,12.161,11.646,11.658,609134,0
2009-02-24,11.806,12.479,11.67,12.387,525290,0
2009-02-25,12.316,12.7,11.845,12.462,701279,0
2009-02-26,12.564,12.987,12.521,12.608,575090,0
2009-02-27,12.43,12.818,12.284,12.353,435892,0
2009-03-02,12.346,12.365,11.797,12.039,590407,0
2009-03-03,12.281,12.53,11.3,11.403,743690,0
2009-03-04,11.667,11.862,11.257,11.777,757998,0
2009-03-05,11.525,11.641,10.849,10.849,869407,0
2009-03-06,10.955,10.983,10.514,10.751,430592,0
2009-03-09,10.662,10.909,10.479,10.527,732208,0
2009-03-10,10.84,11.403,10.84,11.4,587893,0
2009-03-11,11.449,11.877,11.279,11.305,376216,0
2009-03-12,11.233,12.253,11.107,12.186,349089,0
2009-03-13,12.217,12.315,11.961,12.103,299408,0
2009-03-16,12.268,12.525,11.883,11.915,599384,0
2009-03-17,11.87,12.68,11.87,12.68,515653,0
2009-03-18,12.223,13.438,12.223,13.421,493244,0
2009-03-19,13.397,13.553,12.872,13.088,467026,0
2009-03-20,13.234,13.465,12.884,12.944,704740,0
2009-03-23,13.369,13.971,13.234,13.948,746724,0
2009-03-24,13.739,14.047,13.116,13.198,904761,0
2009-03-25,13.275,13.78,12.795,13.516,844548,0
2009-03-26,13.553,13.896,13.392,13.828,1099937,0
2009-03-27,13.58,14.038,13.412,13.433,623439,0
2009-03-30,13.104,13.493,12.862,13.265,695742,0
2009-03-31,13.49,14.069,13.49,13.832,943469,0
2009-04-01,13.622,14.213,13.622,14.026,405270,0
2009-04-02,14.227,14.227,13.859,14.118,836078,0
2009-04-03,14.042,14.286,13.799,14.286,511084,0
2009-04-06,14.071,14.071,13.553,13.872,470970,0
2009-04-07,13.697,13.884,13.355,13.357,724042,0
2009-04-08,13.534,13.686,13.178,13.58,497285,0
2009-04-09,13.925,14.623,13.537,14.623,918592,0
2009-04-13,14.362,14.822,14.315,14.721,660404,0
2009-04-14,14.428,14.7,13.578,13.66,528623,0
2009-04-15,13.591,14.036,13.497,14.008,334456,0
2009-04-16,14.201,14.428,13.64,14.26,441079,0
2009-04-17,14.31,14.67,13.956,14.44,378304,0
2009-04-20,14.132,14.37,13.573,13.651,390919,0
2009-04-21,13.549,14.356,13.504,14.321,481527,0
2009-04-22,14.03,14.651,13.948,14.126,585802,0
2009-04-23,14.182,14.373,13.69,14.106,464162,0
2009-04-24,14.301,14.81,14.195,14.416,631613,0
2009-04-27,14.141,14.689,14.141,14.413,412626,0
2009-04-28,14.301,14.62,14.159,14.213,680956,0
2009-04-29,14.66,14.822,14.239,14.79,427180,0
2009-04-30,14.79,14.803,14.149,14.149,722786,0
2009-05-01,14.179,14.395,13.799,13.91,319955,0
2009-05-04,14.082,14.644,14.074,14.644,183314,0
2009-05-05,14.587,14.62,13.914,14.138,399573,0
2009-05-06,14.347,14.651,14.141,14.599,316369,0
2009-05-07,14.757,14.757,14.026,14.071,408723,0
2009-05-08,14.351,14.489,14.086,14.459,499944,0
2009-05-11,14.195,14.495,14.076,14.311,1019684,0
2009-05-12,14.364,14.5,13.783,13.996,273297,0
2009-05-13,13.882,14.017,13.339,13.382,563547,0
2009-05-14,13.49,13.832,13.355,13.666,620628,0
2009-05-15,13.634,13.758,13.451,13.49,781790,0
2009-05-18,13.775,14.473,13.744,14.453,796704,0
2009-05-19,14.494,14.494,13.914,13.996,634277,0
2009-05-20,14.159,14.203,13.5,13.684,512829,0
2009-05-21,13.459,13.919,13.403,13.559,670117,0
2009-05-22,13.695,13.769,13.456,13.504,311938,0
2009-05-26,13.415,14.213,13.415,14.197,336563,0
2009-05-27,14.159,14.159,13.481,13.504,520774,0
2009-05-28,13.666,13.702,13.357,13.693,582233,0
2009-05-29,13.778,14.02,13.525,14.02,672867,0
2009-06-01,14.071,14.324,14.002,14.213,935684,0
2009-06-02,14.163,14.483,14.112,14.353,1254652,0
2009-06-03,14.201,14.32,14.135,14.315,764374,0
2009-06-04,14.375,14.694,14.174,14.644,1687435,0
2009-06-05,14.644,14.644,14.109,14.239,919039,0
2009-06-08,14.227,14.5,14.227,14.381,458817,0
2009-06-09,14.422,14.428,14.213,14.378,143121,0
2009-06-10,14.444,14.5,13.937,14.132,345752,0
2009-06-11,14.106,14.471,14.086,14.195,234950,0
2009-06-12,14.1,14.362,14.1,14.362,201407,0
2009-06-15,14.118,14.29,13.838,14.038,408489,0
2009-06-16,14.1,14.235,13.996,14.182,319965,0
2009-06-17,14.216,14.544,13.919,14.233,310346,0
2009-06-18,14.254,14.353,14.032,14.174,513787,0
2009-06-19,14.425,14.694,14.241,14.677,916922,0
2009-06-22,14.541,14.644,14.152,14.154,413823,0
2009-06-23,14.339,14.456,14.011,14.023,250472,0
2009-06-24,14.119,14.119,13.805,13.859,266894,0
2009-06-25,13.819,14.425,13.819,14.425,398475,0
2009-06-26,14.373,14.538,14.092,14.419,1270711,0
2009-06-29,14.489,14.612,14.203,14.513,196519,0
2009-06-30,14.566,14.582,14.422,14.462,290571,0
2009-07-01,14.459,14.626,14.229,14.569,264333,0
2009-07-02,14.281,14.541,14.005,14.152,493472,0
2009-07-06,14.132,14.351,14.017,14.281,255305,0
2009-07-07,14.301,14.375,14.042,14.062,271954,0
2009-07-08,14.088,14.351,13.834,14.1,276284,0
2009-07-09,14.239,14.327,14.042,14.074,242567,0
2009-07-10,14.026,14.143,13.925,14.086,238398,0
2009-07-13,14.189,14.593,14.038,14.582,510610,0
2009-07-14,14.569,14.569,14.336,14.45,269139,0
2009-07-15,14.62,14.786,14.491,14.774,428477,0
2009-07-16,14.648,14.852,14.416,14.796,290777,0
2009-07-17,14.837,14.852,14.468,14.533,395703,0
2009-07-20,14.663,14.663,14.263,14.556,143925,0
2009-07-21,14.677,14.677,14.213,14.41,190459,0
2009-07-22,14.266,14.632,14.233,14.41,167245,0
2009-07-23,14.358,14.825,14.241,14.825,430973,0
2009-07-24,14.74,15.021,14.72,14.93,321923,0
2009-07-27,14.863,15.133,14.863,15.133,431337,0
2009-07-28,15.071,15.145,14.816,15.061,445266,0
2009-07-29,14.967,15.174,14.796,15.035,287958,0
2009-07-30,15.218,15.318,14.911,15.204,319941,0
2009-07-31,15.174,15.29,15.021,15.122,314148,0
2009-08-03,15.301,15.34,15.1,15.34,272158,0
2009-08-04,15.199,15.566,15.107,15.515,298095,0
2009-08-05,15.534,15.534,15.235,15.477,327920,0
2009-08-06,15.502,15.502,15.114,15.161,234402,0
2009-08-07,15.431,15.649,15.151,15.559,365776,0
2009-08-10,15.414,15.649,15.408,15.596,239090,0
2009-08-11,15.448,15.457,14.919,15.037,270101,0
2009-08-12,15.035,15.502,14.935,15.321,237582,0
2009-08-13,15.44,15.448,15.04,15.189,218084,0
2009-08-14,15.213,15.256,14.597,14.852,289930,0
2009-08-17,14.597,14.728,14.395,14.413,225885,0
2009-08-18,14.494,14.615,14.341,14.5,222456,0
2009-08-19,14.422,14.737,14.393,14.636,178984,0
2009-08-20,14.599,14.718,14.419,14.703,215694,0
2009-08-21,14.924,15.058,14.55,14.994,457754,0
2009-08-24,15.078,15.078,14.587,14.697,304711,0
2009-08-25,14.74,14.847,14.582,14.617,224540,0
2009-08-26,14.556,14.771,14.422,14.562,203958,0
2009-08-27,14.485,14.651,14.31,14.615,222389,0
2009-08-28,14.708,14.831,14.273,14.378,225934,0
2009-08-31,14.251,14.579,14.146,14.311,457356,0
2009-09-01,14.179,14.373,13.928,14.076,518161,0
2009-09-02,14.02,14.195,13.882,13.941,267678,0
2009-09-03,13.996,14.086,13.826,14.017,275661,0
2009-09-04,14.005,14.213,13.826,14.213,247936,0
2009-09-08,14.257,14.269,13.998,14.213,227331,0
2009-09-09,14.172,14.347,14.017,14.29,194404,0
2009-09-10,14.229,14.341,14.074,14.26,250954,0
2009-09-11,14.235,14.254,14.122,14.157,221054,0
2009-09-14,14.02,14.126,13.92,14.02,288244,0
2009-09-15,13.998,14.213,13.767,14.088,208703,0
2009-09-16,14.135,14.444,14.045,14.416,180814,0
2009-09-17,14.353,14.5,14.293,14.404,143770,0
2009-09-18,14.45,14.45,14.241,14.428,539992,0
2009-09-21,14.327,14.41,14.229,14.304,152509,0
2009-09-22,14.434,14.434,14.213,14.378,216534,0
2009-09-23,14.373,14.428,14.216,14.216,248826,0
2009-09-24,14.213,14.416,14.092,14.172,147234,0
2009-09-25,14.088,14.216,14.002,14.185,134327,0
2009-09-28,14.298,14.413,14.129,14.41,226739,0
2009-09-29,14.425,14.453,14.311,14.336,116779,0
2009-09-30,14.341,14.416,14.097,14.201,242079,0
2009-10-01,14.163,14.163,13.944,13.956,309732,0
2009-10-02,13.826,14.174,13.826,14.082,275221,0
2009-10-05,14.195,14.347,14.149,14.315,259954,0
2009-10-06,14.364,14.541,14.213,14.438,237029,0
2009-10-07,14.362,14.447,14.229,14.351,172793,0
2009-10-08,14.419,14.495,14.301,14.315,290567,0
2009-10-09,14.254,14.636,14.254,14.603,438238,0
2009-10-12,14.585,14.585,14.404,14.428,77508,0
2009-10-13,14.453,14.495,14.269,14.495,205347,0
2009-10-14,14.566,14.574,14.356,14.574,189316,0
2009-10-15,14.5,14.644,14.416,14.606,221278,0
2009-10-16,14.548,14.572,14.367,14.428,191299,0
2009-10-19,14.529,14.529,14.233,14.485,197111,0
2009-10-20,14.339,14.56,14.257,14.311,293674,0
2009-10-21,14.229,14.507,14.074,14.112,359918,0
2009-10-22,14.126,14.263,14.038,14.106,470812,0
2009-10-23,14.185,14.185,13.867,14.036,341654,0
2009-10-26,14.008,14.118,13.968,14.056,329682,0
2009-10-27,14.065,14.347,14.05,14.213,321078,0
2009-10-28,14.241,14.485,14.241,14.286,308542,0
2009-10-29,14.425,14.425,14.172,14.298,310243,0
2009-10-30,14.159,14.159,13.84,13.914,373483,0
2009-11-02,13.998,14.103,13.826,13.937,339846,0
2009-11-03,13.853,14.002,13.846,13.998,285937,0
2009-11-04,14.125,14.163,13.741,13.741,280344,0
2009-11-05,13.826,14.216,13.816,14.185,432885,0
2009-11-06,14.036,14.301,14.036,14.241,152892,0
2009-11-09,14.37,14.407,14.26,14.358,185606,0
2009-11-10,14.266,14.413,14.045,14.254,434132,0
2009-11-11,14.32,14.468,14.143,14.207,139997,0
2009-11-12,14.219,14.428,13.993,14.026,205389,0
2009-11-13,14.038,14.245,13.998,14.172,173524,0
2009-11-16,14.216,14.617,14.201,14.615,483839,0
2009-11-17,14.515,14.737,14.456,14.67,251536,0
2009-11-18,14.697,14.816,14.612,14.771,128933,0
2009-11-19,14.682,14.748,14.523,14.566,167907,0
2009-11-20,14.5,14.689,14.5,14.648,273423,0
2009-11-23,14.766,15.061,14.763,15.003,234514,0
2009-11-24,15.027,15.027,14.74,14.938,97238,0
2009-11-25,15.003,15.061,14.771,14.801,198999,0
2009-11-27,14.317,14.731,14.317,14.44,147053,0
2009-11-30,14.428,14.91,14.336,14.868,333193,0
2009-12-01,14.932,15.133,14.917,15.112,374400,0
2009-12-02,15.1,15.298,15.047,15.13,234046,0
2009-12-03,15.204,15.355,14.978,15.021,358606,0
2009-12-04,15.268,15.502,15.183,15.393,466188,0
2009-12-07,15.347,15.548,15.318,15.399,204192,0
2009-12-08,15.298,15.479,15.29,15.408,416794,0
2009-12-09,15.429,15.451,15.2,15.332,256350,0
2009-12-10,15.419,15.505,15.253,15.298,397285,0
2009-12-11,15.338,15.397,15.2,15.34,174241,0
2009-12-14,15.435,15.563,15.295,15.563,295398,0
2009-12-15,15.559,15.626,15.234,15.445,262868,0
2009-12-16,15.6,15.617,15.44,15.542,334543,0
2009-12-17,15.459,15.589,15.376,15.448,238543,0
2009-12-18,15.577,15.803,15.477,15.803,872029,0
2009-12-21,15.823,15.991,15.719,15.933,267635,0
2009-12-22,15.936,16.062,15.825,15.925,305730,0
2009-12-23,15.98,16.018,15.841,15.864,258062,0
2009-12-24,15.886,15.912,15.766,15.864,102159,0
2009-12-28,15.883,15.883,15.683,15.792,132308,0
2009-12-29,15.861,15.942,15.726,15.861,283006,0
2009-12-30,15.829,15.925,15.655,15.771,185334,0
2009-12-31,15.738,15.892,15.571,15.571,187216,0
2010-01-04,15.759,15.798,15.626,15.766,301349,0
2010-01-05,15.694,15.741,15.304,15.461,323920,0
2010-01-06,15.488,15.505,15.235,15.31,336374,0
2010-01-07,15.34,15.751,15.221,15.686,430921,0
2010-01-08,15.649,15.747,15.467,15.676,163254,0
2010-01-11,15.697,15.697,15.393,15.457,182324,0
2010-01-12,15.335,15.568,15.335,15.467,199190,0
2010-01-13,15.499,15.509,15.373,15.459,221577,0
2010-01-14,15.479,15.741,15.404,15.683,163330,0
2010-01-15,15.729,15.729,15.288,15.464,336698,0
2010-01-19,15.454,15.763,15.451,15.602,178362,0
2010-01-20,15.485,15.566,15.161,15.402,278624,0
2010-01-21,15.435,15.509,15.261,15.361,315199,0
2010-01-22,15.391,15.457,15.261,15.274,267115,0
2010-01-25,15.385,15.385,15.095,15.274,162028,0
2010-01-26,15.261,15.359,15.09,15.174,238787,0
2010-01-27,15.078,15.557,15.078,15.397,203824,0
2010-01-28,15.473,15.522,15.127,15.347,275557,0
2010-01-29,15.365,15.387,15.151,15.234,430108,0
2010-02-01,15.235,15.464,15.103,15.169,238637,0
2010-02-02,15.568,15.568,15.103,15.133,354428,0
2010-02-03,15.037,15.061,14.81,14.852,213481,0
2010-02-04,14.796,14.9,14.677,14.706,302526,0
2010-02-05,14.703,14.874,14.56,14.713,310615,0
2010-02-08,14.657,14.692,14.569,14.585,225502,0
2010-02-09,14.771,14.777,14.582,14.654,174120,0
2010-02-10,14.562,14.686,14.562,14.672,261489,0
2010-02-11,14.612,14.763,14.55,14.63,228698,0
2010-02-12,14.535,14.657,14.358,14.657,265580,0
2010-02-16,14.748,14.847,14.579,14.847,121110,0
2010-02-17,14.938,14.99,14.677,14.798,135380,0
2010-02-18,14.831,15.012,14.759,15.009,145535,0
2010-02-19,15.009,15.087,14.927,15.065,162258,0
2010-02-22,15.157,15.157,14.967,15.118,148513,0
2010-02-23,15.078,15.234,15.047,15.136,201440,0
2010-02-24,15.234,15.464,15.074,15.292,176021,0
2010-02-25,15.095,15.261,14.981,15.169,180898,0
2010-02-26,15.216,15.216,14.951,15.032,176827,0
2010-03-01,15.169,15.379,15.081,15.295,324926,0
2010-03-02,15.329,15.546,15.316,15.402,283126,0
2010-03-03,15.477,15.571,15.365,15.391,208169,0
2010-03-04,15.381,15.491,15.361,15.404,131828,0
2010-03-05,15.537,15.689,15.391,15.67,338491,0
2010-03-08,15.703,15.729,15.534,15.542,125015,0
2010-03-09,15.528,15.626,15.464,15.553,121215,0
2010-03-10,15.522,15.738,15.477,15.551,187797,0
2010-03-11,15.397,15.658,15.161,15.373,177235,0
2010-03-12,15.658,15.658,15.18,15.221,210317,0
2010-03-15,15.238,15.322,15.167,15.28,97599,0
2010-03-16,15.359,15.359,14.961,15.234,382560,0
2010-03-17,15.218,15.34,15.204,15.316,133202,0
2010-03-18,15.353,15.353,15.218,15.29,111610,0
2010-03-19,15.343,15.408,15.24,15.402,325730,0
2010-03-22,15.274,15.551,15.253,15.496,146412,0
2010-03-23,15.502,15.528,15.285,15.499,125501,0
2010-03-24,15.502,15.515,15.174,15.174,232357,0
2010-03-25,15.25,15.353,14.994,15.018,232587,0
2010-03-26,15.122,15.238,14.924,14.927,251982,0
2010-03-29,15.015,15.015,14.866,14.906,137955,0
2010-03-30,14.97,15,14.854,14.938,118601,0
2010-03-31,14.922,15.112,14.801,14.803,225168,0
2010-04-01,14.945,14.945,14.757,14.911,127901,0
2010-04-05,14.947,15.243,14.801,15.055,97813,0
2010-04-06,14.978,15.27,14.945,15.2,119961,0
2010-04-07,15.136,15.268,15.092,15.225,122035,0
2010-04-08,15.151,15.349,15.142,15.295,155921,0
2010-04-09,15.28,15.28,15.13,15.167,127758,0
2010-04-12,15.164,15.277,15.108,15.253,145875,0
2010-04-13,15.114,15.218,15.112,15.171,256187,0
2010-04-14,15.298,15.298,15.114,15.29,194004,0
2010-04-15,15.2,15.353,15.189,15.218,109417,0
2010-04-16,15.213,15.258,14.953,15.107,313246,0
2010-04-19,15.018,15.29,14.957,15.29,186982,0
2010-04-20,15.304,15.509,15.285,15.509,178604,0
2010-04-21,15.542,15.715,15.365,15.697,103597,0
2010-04-22,15.534,15.747,15.34,15.694,186018,0
2010-04-23,15.678,15.745,15.486,15.741,117120,0
2010-04-26,15.681,15.753,15.467,15.517,123510,0
2010-04-27,15.505,15.774,15.261,15.29,272359,0
2010-04-28,15.419,15.732,15.368,15.557,190558,0
2010-04-29,15.664,15.769,15.402,15.769,188268,0
2010-04-30,15.723,15.774,15.355,15.355,243928,0
2010-05-03,15.461,15.482,15.29,15.479,148787,0
2010-05-04,15.307,15.307,14.957,15.052,341592,0
2010-05-05,15.047,15.295,15.047,15.186,179208,0
2010-05-06,15.09,15.285,14.663,14.91,293628,0
2010-05-07,14.825,15.065,14.62,14.769,294141,0
2010-05-10,15.077,15.288,14.829,15.2,288830,0
2010-05-11,15.012,15.568,15.012,15.479,213421,0
2010-05-12,15.482,15.723,15.277,15.686,224930,0
2010-05-13,15.672,15.735,15.44,15.539,208283,0
2010-05-14,15.425,15.482,15.247,15.417,287572,0
2010-05-17,15.473,15.577,15.238,15.577,283520,0
2010-05-18,15.664,15.664,15.218,15.27,124897,0
2010-05-19,15.218,15.373,15.107,15.142,286524,0
2010-05-20,14.829,14.994,14.5,14.548,271876,0
2010-05-21,14.473,14.897,14.473,14.74,279792,0
2010-05-24,14.686,14.686,14.384,14.533,264038,0
2010-05-25,14.358,14.599,14.179,14.541,241542,0
2010-05-26,14.623,14.672,14.358,14.375,183076,0
2010-05-27,14.689,14.972,14.636,14.961,213086,0
2010-05-28,14.872,14.872,14.384,14.407,277190,0
2010-06-01,14.239,14.395,14.132,14.132,353932,0
2010-06-02,14.154,14.44,14.074,14.4,306952,0
2010-06-03,14.507,14.651,14.422,14.548,139878,0
2010-06-04,14.273,14.407,13.925,13.937,381779,0
2010-06-07,13.974,14.203,13.867,13.925,324561,0
2010-06-08,13.954,14.224,13.876,14.172,253414,0
2010-06-09,14.321,14.321,13.931,14.002,133527,0
2010-06-10,14.213,14.432,14.191,14.432,253440,0
2010-06-11,14.191,14.333,14.065,14.333,95623,0
2010-06-14,14.491,14.626,14.219,14.245,127422,0
2010-06-15,14.37,14.533,14.235,14.509,177579,0
2010-06-16,14.373,14.556,14.29,14.459,106645,0
2010-06-17,14.544,14.569,14.378,14.494,77753,0
2010-06-18,14.597,14.597,14.222,14.375,326852,0
2010-06-21,14.556,14.7,14.216,14.254,158506,0
2010-06-22,14.317,14.509,14.241,14.241,147575,0
2010-06-23,14.227,14.251,14.086,14.129,134984,0
2010-06-24,14.074,14.235,13.956,13.977,108658,0
2010-06-25,14.011,14.273,13.971,14.227,617943,0
2010-06-28,14.163,14.453,14.112,14.279,128597,0
2010-06-29,14.062,14.399,13.94,14.02,219013,0
2010-06-30,14.064,14.112,13.809,13.809,190259,0
2010-07-01,13.888,13.954,13.506,13.622,168991,0
2010-07-02,13.763,13.763,13.559,13.565,105139,0
2010-07-06,13.679,13.828,13.355,13.459,261278,0
2010-07-07,13.54,13.934,13.495,13.901,237117,0
2010-07-08,13.982,14.059,13.78,13.977,139432,0
2010-07-09,13.916,14.163,13.916,14.159,99133,0
2010-07-12,14.143,14.146,13.872,13.928,87574,0
2010-07-13,14.106,14.495,14.042,14.459,179901,0
2010-07-14,14.347,14.353,14.106,14.219,93116,0
2010-07-15,14.224,14.266,13.859,14.036,93543,0
2010-07-16,13.878,13.878,13.424,13.438,319316,0
2010-07-19,13.454,13.504,13.355,13.467,110350,0
2010-07-20,13.355,13.578,13.217,13.561,98269,0
2010-07-21,13.673,13.673,13.116,13.124,153110,0
2010-07-22,13.322,13.699,13.214,13.648,256988,0
2010-07-23,13.328,13.944,13.322,13.925,188814,0
2010-07-26,14.038,14.356,13.996,14.351,325516,0
2010-07-27,14.384,14.554,14.384,14.529,195765,0
2010-07-28,14.531,14.593,14.293,14.341,139187,0
2010-07-29,14.523,14.523,14.071,14.279,149309,0
2010-07-30,14.069,14.301,13.987,14.076,117098,0
2010-08-02,14.307,14.356,14.1,14.29,136984,0
2010-08-03,14.254,14.356,14.122,14.126,128885,0
2010-08-04,14.182,14.286,14.074,14.176,98948,0
2010-08-05,14.062,14.21,13.934,13.941,101407,0
2010-08-06,13.775,13.908,13.512,13.747,94194,0
2010-08-09,13.882,13.977,13.679,13.961,149993,0
2010-08-10,13.786,13.861,13.521,13.714,127485,0
2010-08-11,13.495,13.506,13.281,13.342,325887,0
2010-08-12,13.245,13.299,13.078,13.245,174280,0
2010-08-13,13.209,13.339,13.034,13.044,262515,0
2010-08-16,13.017,13.201,12.984,13.175,180789,0
2010-08-17,13.345,13.456,13.209,13.293,159633,0
2010-08-18,13.293,13.406,13.187,13.293,89574,0
2010-08-19,13.22,13.254,12.868,12.91,218939,0
2010-08-20,12.823,12.898,12.608,12.831,200566,0
2010-08-23,12.947,12.994,12.7,12.7,189085,0
2010-08-24,12.545,12.935,12.505,12.836,349247,0
2010-08-25,12.758,12.972,12.697,12.92,106385,0
2010-08-26,12.944,13.142,12.778,12.829,112790,0
2010-08-27,12.994,13.237,12.85,13.166,139736,0
2010-08-30,13.09,13.09,12.715,12.715,147039,0
2010-08-31,12.693,12.921,12.674,12.827,187211,0
2010-09-01,13.038,13.287,12.74,13.228,220632,0
2010-09-02,13.209,13.293,13.06,13.232,120711,0
2010-09-03,13.421,13.487,13.279,13.481,85494,0
2010-09-07,13.456,13.456,13.139,13.175,139534,0
2010-09-08,13.249,13.399,13.19,13.22,155204,0
2010-09-09,13.418,13.418,13.076,13.145,120167,0
2010-09-10,13.16,13.299,13.084,13.201,275464,0
2010-09-13,13.249,13.421,13.201,13.379,308145,0
2010-09-14,13.361,13.361,13.175,13.223,208193,0
2010-09-15,13.196,13.342,13.13,13.243,239766,0
2010-09-16,13.192,13.228,12.956,13.098,90037,0
2010-09-17,13.249,13.249,13,13.12,250114,0
2010-09-20,13.136,13.629,13.066,13.629,256214,0
2010-09-21,13.555,13.595,13.273,13.273,131756,0
2010-09-22,13.237,13.357,12.998,13.098,134428,0
2010-09-23,13.04,13.337,12.926,12.944,237015,0
2010-09-24,13.108,13.376,12.975,13.337,131794,0
2010-09-27,13.376,13.376,13.175,13.22,78417,0
2010-09-28,13.296,13.367,13.114,13.322,185833,0
2010-09-29,13.265,13.409,13.12,13.369,153626,0
2010-09-30,13.502,13.669,13.39,13.492,180124,0
2010-10-01,13.657,13.657,13.379,13.51,247480,0
2010-10-04,13.506,13.547,13.214,13.279,148262,0
2010-10-05,13.467,13.763,13.317,13.684,287224,0
2010-10-06,13.663,13.761,13.597,13.669,164309,0
2010-10-07,13.778,13.778,13.559,13.582,99417,0
2010-10-08,13.521,13.84,13.516,13.778,155656,0
2010-10-11,13.805,13.838,13.625,13.648,70618,0
2010-10-12,13.576,13.629,13.349,13.49,113309,0
2010-10-13,13.521,13.872,13.412,13.747,216915,0
2010-10-14,13.69,13.739,13.537,13.666,215203,0
2010-10-15,13.84,13.84,13.528,13.537,234634,0
2010-10-18,13.589,13.867,13.589,13.85,111774,0
2010-10-19,13.666,13.925,13.561,13.651,162028,0
2010-10-20,13.753,13.805,13.553,13.739,114221,0
2010-10-21,13.844,13.92,13.521,13.747,122736,0
2010-10-22,13.834,13.894,13.702,13.736,83644,0
2010-10-25,13.775,13.925,13.591,13.636,145396,0
2010-10-26,13.543,13.769,13.543,13.654,128247,0
2010-10-27,13.578,13.733,13.424,13.561,155776,0
2010-10-28,13.695,13.695,13.493,13.582,129613,0
2010-10-29,13.538,13.738,13.492,13.571,114825,0
2010-11-01,13.582,13.582,13.209,13.345,217337,0
2010-11-02,13.519,13.934,13.504,13.758,285862,0
2010-11-03,13.786,13.871,13.699,13.856,80679,0
2010-11-04,14.002,14.347,14.002,14.33,283055,0
2010-11-05,14.353,14.479,13.813,14.197,414382,0
2010-11-08,14.103,14.229,14.032,14.201,75478,0
2010-11-09,14.201,14.235,13.94,14.097,174770,0
2010-11-10,14.097,14.356,14.036,14.356,165847,0
2010-11-11,14.189,14.347,14.154,14.298,104919,0
2010-11-12,14.135,14.254,14.042,14.047,85312,0
2010-11-15,14.069,14.356,14.069,14.254,74975,0
2010-11-16,14.106,14.149,13.819,13.934,133546,0
2010-11-17,13.931,14.008,13.675,13.744,81371,0
2010-11-18,13.95,14.143,13.71,14.026,106494,0
2010-11-19,14.042,14.122,13.793,14.059,148830,0
2010-11-22,14.056,14.056,13.629,13.891,74653,0
2010-11-23,13.714,13.925,13.679,13.828,114280,0
2010-11-24,14.014,14.129,13.864,14.097,161609,0
2010-11-26,13.95,14.176,13.872,13.872,29497,0
2010-11-29,13.84,14.114,13.756,14.008,132111,0
2010-11-30,13.892,13.948,13.793,13.892,221673,0
2010-12-01,14.152,14.324,14.152,14.301,233504,0
2010-12-02,14.304,14.404,14.154,14.356,185418,0
2010-12-03,14.279,14.404,14.152,14.356,194043,0
2010-12-06,14.286,14.321,14.138,14.21,335751,0
2010-12-07,14.33,14.353,14.207,14.295,308866,0
2010-12-08,14.356,14.373,14.301,14.321,215908,0
2010-12-09,14.37,14.37,14.201,14.317,191414,0
2010-12-10,14.172,14.413,14.086,14.4,188817,0
2010-12-13,14.381,14.395,14.146,14.367,110804,0
2010-12-14,14.413,14.599,14.26,14.495,170899,0
2010-12-15,14.5,14.716,14.41,14.468,154503,0
2010-12-16,14.564,14.719,14.438,14.646,140165,0
2010-12-17,14.644,14.757,14.52,14.731,318207,0
2010-12-20,14.786,14.91,14.712,14.728,161095,0
2010-12-21,14.796,14.89,14.796,14.863,126506,0
2010-12-22,14.89,15.047,14.784,14.91,236472,0
2010-12-23,14.911,14.97,14.849,14.874,112879,0
2010-12-27,14.857,15.112,14.81,15.077,144826,0
2010-12-28,15.044,15.207,15.044,15.119,139612,0
2010-12-29,15.203,15.203,15.002,15.016,53970,0
2010-12-30,15.078,15.078,14.876,14.939,182556,0
2010-12-31,14.854,14.99,14.699,14.716,117214,0
2011-01-03,14.887,15.31,14.887,15.18,407457,0
2011-01-04,15.261,15.288,14.703,14.893,178759,0
2011-01-05,14.857,14.987,14.734,14.938,179466,0
2011-01-06,14.911,14.927,14.766,14.874,109896,0
2011-01-07,14.947,15,14.471,14.544,276303,0
2011-01-10,14.404,14.626,14.213,14.548,170691,0
2011-01-11,14.579,14.672,14.479,14.651,78942,0
2011-01-12,14.807,14.825,14.725,14.757,91655,0
2011-01-13,14.617,14.927,14.617,14.81,124230,0
2011-01-14,14.774,15.2,14.757,15.139,196501,0
2011-01-18,15.04,15.231,14.953,15.2,163962,0
2011-01-19,15.216,15.216,14.825,14.834,172361,0
2011-01-20,14.816,14.953,14.677,14.72,147529,0
2011-01-21,14.757,14.798,14.5,14.612,129993,0
2011-01-24,14.529,14.766,14.473,14.617,168573,0
2011-01-25,14.535,14.585,14.356,14.554,186984,0
2011-01-26,14.657,14.72,14.5,14.519,166067,0
2011-01-27,14.526,14.529,14.298,14.479,171187,0
2011-01-28,14.384,14.444,13.78,14.036,477487,0
2011-01-31,14.12,14.18,13.908,14.159,716937,0
2011-02-01,14.295,14.615,14.219,14.4,380031,0
2011-02-02,14.347,14.393,14.279,14.344,132216,0
2011-02-03,14.326,14.453,14.215,14.363,151914,0
2011-02-04,14.333,14.351,14.235,14.254,79687,0
2011-02-07,14.248,14.544,14.233,14.347,128823,0
2011-02-08,14.315,14.404,14.216,14.4,90007,0
2011-02-09,14.31,14.44,14.224,14.333,69694,0
2011-02-10,14.215,14.355,14.215,14.347,176767,0
2011-02-11,14.235,14.485,14.216,14.465,204124,0
2011-02-14,14.473,14.495,14.304,14.339,107664,0
2011-02-15,14.281,14.375,14.154,14.166,191857,0
2011-02-16,14.216,14.351,14.141,14.273,142834,0
2011-02-18,14.322,14.468,14.215,14.428,135536,0
2011-02-22,14.29,14.419,14.094,14.141,242280,0
2011-02-23,14.341,14.341,13.961,13.961,145762,0
2011-02-24,14.014,14.109,13.925,14.03,224791,0
2011-02-25,14.038,14.355,13.965,14.347,189843,0
2011-02-28,14.246,14.48,14.246,14.411,398100,0
2011-03-01,14.395,14.444,14.283,14.369,414840,0
2011-03-02,14.353,14.444,14.306,14.363,233986,0
2011-03-03,14.501,14.759,14.477,14.622,324430,0
2011-03-04,14.628,14.628,14.326,14.523,225918,0
2011-03-07,14.533,14.533,14.231,14.288,148611,0
2011-03-08,14.332,14.702,14.318,14.679,146923,0
2011-03-09,14.618,14.815,14.575,14.649,144503,0
2011-03-10,14.501,14.538,14.416,14.456,261040,0
2011-03-11,14.446,14.51,14.311,14.318,176805,0
2011-03-14,14.234,14.38,14.122,14.308,89088,0
2011-03-15,14.167,14.404,13.936,14.265,228250,0
2011-03-16,14.246,14.246,13.996,14.042,198888,0
2011-03-17,14.261,14.261,13.943,14.018,154263,0
2011-03-18,14.126,14.392,14.126,14.347,396507,0
2011-03-21,14.265,14.527,14.262,14.51,99244,0
2011-03-22,14.513,14.582,14.471,14.489,61388,0
2011-03-23,14.483,14.491,14.211,14.389,115834,0
2011-03-24,14.471,14.501,14.277,14.363,65247,0
2011-03-25,14.431,14.718,14.38,14.419,124433,0
2011-03-28,14.489,14.624,14.335,14.438,89393,0
2011-03-29,14.57,14.681,14.459,14.681,117938,0
2011-03-30,14.671,14.753,14.656,14.727,155111,0
2011-03-31,14.727,14.89,14.664,14.85,148793,0
2011-04-01,14.89,14.917,14.743,14.887,217324,0
2011-04-04,14.887,15.097,14.887,15.065,138657,0
2011-04-05,15.065,15.176,15.01,15.162,216349,0
2011-04-06,15.212,15.394,15.176,15.329,246436,0
2011-04-07,15.285,15.332,15.024,15.091,101847,0
2011-04-08,15.189,15.23,14.831,14.852,194817,0
2011-04-11,14.831,15.036,14.831,14.927,179899,0
2011-04-12,14.9,14.937,14.743,14.743,159065,0
2011-04-13,14.831,14.848,14.604,14.715,190946,0
2011-04-14,14.61,14.837,14.607,14.837,103788,0
2011-04-15,14.78,14.972,14.736,14.972,145666,0
2011-04-18,14.719,14.91,14.63,14.773,213278,0
2011-04-19,14.865,14.897,14.545,14.628,74796,0
2011-04-20,14.801,14.935,14.73,14.927,119448,0
2011-04-21,14.897,15.016,14.798,14.924,67930,0
2011-04-25,14.825,14.985,14.773,14.965,94591,0
2011-04-26,15.036,15.655,15.036,15.651,404918,0
2011-04-27,15.63,15.929,15.538,15.847,303348,0
2011-04-28,15.839,16.031,15.829,16.031,265107,0
2011-04-29,16.047,16.112,15.911,16.019,229907,0
2011-05-02,16.044,16.116,15.931,15.958,159466,0
2011-05-03,15.96,16.068,15.727,15.817,105227,0
2011-05-04,15.812,15.862,15.613,15.613,166441,0
2011-05-05,15.566,15.631,15.294,15.404,294648,0
2011-05-06,15.285,15.642,15.285,15.321,182099,0
2011-05-09,15.29,15.619,15.29,15.591,103561,0
2011-05-10,15.645,15.962,15.645,15.949,169579,0
2011-05-11,15.808,15.882,15.705,15.727,154335,0
2011-05-12,15.7,15.872,15.649,15.757,160976,0
2011-05-13,15.755,15.755,15.42,15.537,121030,0
2011-05-16,15.426,15.619,15.426,15.469,133879,0
2011-05-17,15.672,15.672,15.416,15.605,80909,0
2011-05-18,15.9,15.9,15.544,15.622,127720,0
2011-05-19,15.745,15.798,15.593,15.723,159990,0
2011-05-20,15.663,15.862,15.421,15.426,1527442,0
2011-05-23,15.307,15.775,14.924,14.939,540656,0
2011-05-24,14.913,15.103,14.729,14.946,204674,0
2011-05-25,14.87,15.018,14.737,14.897,150145,0
2011-05-26,14.884,14.99,14.718,14.975,116489,0
2011-05-27,15.046,15.199,14.939,15.033,216635,0
2011-05-31,15.133,15.311,15.035,15.282,276708,0
2011-06-01,15.251,15.311,14.697,14.729,393149,0
2011-06-02,14.664,14.842,14.569,14.608,228014,0
2011-06-03,14.525,14.664,14.363,14.43,306079,0
2011-06-06,14.439,14.677,14.333,14.509,293183,0
2011-06-07,14.533,14.636,14.425,14.434,181672,0
2011-06-08,14.525,14.617,14.358,14.402,207432,0
2011-06-09,14.416,14.53,14.351,14.425,246733,0
2011-06-10,14.372,14.42,13.995,14.055,273441,0
2011-06-13,14.104,14.358,14.05,14.241,315130,0
2011-06-14,14.338,14.444,14.221,14.283,258606,0
2011-06-15,14.086,14.617,14.086,14.171,256016,0
2011-06-16,14.173,14.527,14.138,14.509,214589,0
2011-06-17,14.644,14.76,14.48,14.747,793630,0
2011-06-20,14.706,14.872,14.68,14.747,237071,0
2011-06-21,14.837,14.918,14.725,14.881,268274,0
2011-06-22,14.828,14.961,14.703,14.703,323185,0
2011-06-23,14.555,14.654,14.32,14.608,284138,0
2011-06-24,14.65,14.703,14.555,14.594,487999,0
2011-06-27,14.577,14.894,14.577,14.854,269992,0
2011-06-28,14.847,14.898,14.71,14.755,324002,0
2011-06-29,14.833,15.059,14.743,15.042,211152,0
2011-06-30,15.102,15.253,15.022,15.049,245484,0
2011-07-01,15.127,15.18,15.002,15.127,328647,0
2011-07-05,15.127,15.127,14.944,15.037,164538,0
2011-07-06,14.97,15.173,14.911,15.173,234550,0
2011-07-07,15.122,15.341,15.078,15.195,188765,0
2011-07-08,14.988,15.091,14.935,14.965,230439,0
2011-07-11,14.881,14.886,14.769,14.772,196792,0
2011-07-12,14.782,15.029,14.772,14.819,190192,0
2011-07-13,14.935,15.098,14.833,14.886,211146,0
2011-07-14,14.918,14.918,14.495,14.521,239829,0
2011-07-15,14.55,14.703,14.411,14.425,272927,0
2011-07-18,14.355,14.393,14.136,14.201,194146,0
2011-07-19,14.286,14.5,14.204,14.495,207902,0
2011-07-20,14.493,14.603,14.393,14.416,129386,0
2011-07-21,14.495,14.769,14.485,14.76,201113,0
2011-07-22,14.782,15.246,14.475,14.509,167186,0
2011-07-25,14.355,14.475,14.178,14.333,141448,0
2011-07-26,14.295,14.295,14.065,14.101,222320,0
2011-07-27,14.055,14.077,13.948,13.952,286674,0
2011-07-28,13.936,13.996,13.863,13.885,267335,0
2011-07-29,13.83,14.092,13.789,14.083,374111,0
2011-08-01,14.227,14.227,13.872,13.965,262970,0
2011-08-02,13.911,14.034,13.669,13.673,221526,0
2011-08-03,13.653,13.936,13.498,13.924,198367,0
2011-08-04,13.784,13.844,13.278,13.278,393878,0
2011-08-05,13.444,13.826,13.177,13.297,341876,0
2011-08-08,13.074,13.574,12.166,12.166,568691,0
2011-08-09,12.429,13.813,12.081,13.657,898236,0
2011-08-10,13.106,13.603,12.322,12.385,474736,0
2011-08-11,12.456,13.11,12.327,12.949,763310,0
2011-08-12,13.074,13.237,12.582,12.692,270449,0
2011-08-15,12.901,13.448,12.888,13.364,274785,0
2011-08-16,13.08,13.195,12.721,12.917,352480,0
2011-08-17,12.977,13.207,12.813,12.972,129797,0
2011-08-18,12.655,12.944,12.232,12.298,468416,0
2011-08-19,12.158,12.546,12.013,12.04,328238,0
2011-08-22,12.251,12.377,11.862,11.948,199900,0
2011-08-23,12.013,12.542,11.896,12.49,398652,0
2011-08-24,12.429,12.686,12.251,12.528,298467,0
2011-08-25,12.855,12.99,12.158,12.265,303634,0
2011-08-26,12.165,12.521,11.983,12.401,207978,0
2011-08-29,12.554,13.056,12.554,13.014,226030,0
2011-08-30,12.874,13.007,12.665,12.892,144477,0
2011-08-31,12.958,13.048,12.763,12.934,327654,0
2011-09-01,12.986,13.014,12.359,12.442,289390,0
2011-09-02,12.261,12.499,11.915,11.952,205284,0
2011-09-06,11.534,12.028,11.534,11.939,368728,0
2011-09-07,12.253,12.57,12.165,12.544,332280,0
2011-09-08,12.456,12.574,12.037,12.094,205181,0
2011-09-09,11.965,12.123,11.581,11.69,299308,0
2011-09-12,11.556,11.935,11.418,11.935,282071,0
2011-09-13,12.005,12.321,11.893,12.202,326325,0
2011-09-14,12.339,12.684,12.112,12.606,298457,0
2011-09-15,12.729,12.729,12.293,12.703,224808,0
2011-09-16,12.808,12.864,12.393,12.442,770891,0
2011-09-19,12.182,12.182,11.866,11.952,244953,0
2011-09-20,12.009,12.146,11.729,11.729,287315,0
2011-09-21,11.757,11.816,11.042,11.107,505971,0
2011-09-22,11.019,11.418,10.824,11.267,474377,0
2011-09-23,11.389,11.608,11.272,11.563,255732,0
2011-09-26,11.698,11.87,11.461,11.825,279006,0
2011-09-27,12.06,12.272,11.906,12.064,342729,0
2011-09-28,12.086,12.094,11.433,11.442,378068,0
2011-09-29,11.724,11.87,11.461,11.86,268856,0
2011-09-30,11.681,11.832,11.498,11.529,259764,0
2011-10-03,11.504,11.72,11.095,11.095,377696,0
2011-10-04,11.028,12.288,11.023,12.25,668497,0
2011-10-05,12.236,12.363,11.939,12.314,387734,0
2011-10-06,12.288,12.491,12.086,12.473,314725,0
2011-10-07,12.339,12.463,11.698,11.745,226788,0
2011-10-10,11.965,12.513,11.866,12.499,287307,0
2011-10-11,12.31,12.547,12.202,12.46,255985,0
2011-10-12,12.592,13.119,12.447,12.892,251045,0
2011-10-13,12.826,12.826,12.38,12.606,206087,0
2011-10-14,12.647,12.873,12.463,12.8,165534,0
2011-10-17,12.644,12.773,12.078,12.127,278224,0
2011-10-18,12.393,13.223,12.168,13.072,249892,0
2011-10-19,13.036,13.394,12.56,13.076,363671,0
2011-10-20,12.99,13.185,12.627,13.098,238760,0
2011-10-21,13.557,13.579,12.982,13.567,1510040,0
2011-10-24,13.553,13.885,13.466,13.863,348348,0
2011-10-25,13.763,13.851,13.498,13.533,511541,0
2011-10-26,13.698,14.159,13.591,13.996,537151,0
2011-10-27,14.322,14.813,14.056,14.803,574977,0
2011-10-28,14.918,14.918,14.505,14.591,307692,0
2011-10-31,14.614,14.884,13.995,13.995,313989,0
2011-11-01,13.259,13.946,13.166,13.361,348720,0
2011-11-02,13.803,13.965,13.567,13.924,199205,0
2011-11-03,13.963,14.436,13.712,14.359,201860,0
2011-11-04,14.109,14.394,13.851,14.082,122427,0
2011-11-07,14.092,14.147,13.779,14.105,152668,0
2011-11-08,14.254,14.534,13.867,14.458,141391,0
2011-11-09,14.049,14.059,13.486,13.519,273793,0
2011-11-10,13.759,13.887,13.637,13.851,155064,0
2011-11-11,13.979,14.219,13.979,14.176,179580,0
2011-11-14,14.083,14.122,13.65,13.793,170716,0
2011-11-15,13.745,14.245,13.687,14.19,364191,0
2011-11-16,14.273,14.273,13.789,13.826,490775,0
2011-11-17,13.771,14.07,13.711,13.784,348942,0
2011-11-18,13.808,14.083,13.732,14.078,364534,0
2011-11-21,13.784,13.911,13.516,13.575,269306,0
2011-11-22,13.538,13.703,13.407,13.47,161831,0
2011-11-23,13.322,13.425,12.93,12.954,387171,0
2011-11-25,13.27,13.275,12.848,12.924,113730,0
2011-11-28,13.336,13.435,13.098,13.258,313134,0
2011-11-29,13.27,13.492,13.162,13.27,155001,0
2011-11-30,13.832,14.562,13.78,14.542,633603,0
2011-12-01,14.481,14.481,13.987,14.061,334283,0
2011-12-02,14.278,14.497,14.195,14.249,139346,0
2011-12-05,14.487,14.544,14.305,14.511,312445,0
2011-12-06,14.491,14.524,14.338,14.394,228740,0
2011-12-07,14.273,14.511,13.938,14.483,222984,0
2011-12-08,14.295,14.295,13.836,13.887,219217,0
2011-12-09,13.96,14.529,13.96,14.412,243433,0
2011-12-12,14.176,14.286,14.036,14.249,210152,0
2011-12-13,14.168,14.52,13.938,14.069,164228,0
2011-12-14,13.887,14.163,13.712,13.738,337827,0
2011-12-15,14.092,14.469,13.977,14.394,492956,0
2011-12-16,14.532,14.654,14.341,14.45,699867,0
2011-12-19,14.54,14.65,14.199,14.249,159480,0
2011-12-20,14.617,14.708,14.455,14.69,479917,0
2011-12-21,14.613,14.955,14.245,14.876,162323,0
2011-12-22,14.673,15.136,14.673,14.99,238261,0
2011-12-23,14.967,15.11,14.911,14.927,204753,0
2011-12-27,14.803,15.181,14.716,15.079,152879,0
2011-12-28,15.049,15.102,14.727,14.78,220786,0
2011-12-29,14.894,15.122,14.863,15.097,251020,0
2011-12-30,15.053,15.089,14.827,14.846,256388,0
2012-01-03,15.155,15.332,15.093,15.235,431406,0
2012-01-04,15.204,15.266,14.945,15.218,166433,0
2012-01-05,14.975,15.479,14.975,15.34,262191,0
2012-01-06,15.222,15.377,15.049,15.181,205002,0
2012-01-09,15.28,15.431,15.145,15.39,164246,0
2012-01-10,15.546,15.701,15.479,15.511,305698,0
2012-01-11,15.511,15.515,15.243,15.372,206786,0
2012-01-12,15.413,15.515,15.181,15.501,99967,0
2012-01-13,15.231,15.527,15.204,15.363,131473,0
2012-01-17,15.468,15.629,15.222,15.254,248299,0
2012-01-18,15.231,15.413,15.199,15.395,103804,0
2012-01-19,15.431,15.431,15.204,15.413,107511,0
2012-01-20,15.368,15.701,15.322,15.617,233443,0
2012-01-23,15.523,15.683,15.322,15.488,108193,0
2012-01-24,15.332,15.603,15.222,15.59,249594,0
2012-01-25,15.276,15.688,15.276,15.647,166515,0
2012-01-26,15.67,15.732,15.186,15.448,256026,0
2012-01-27,15.122,15.301,14.89,15.136,184937,0
2012-01-30,15.04,15.227,14.95,15.119,294471,0
2012-01-31,15.228,15.233,14.922,15.131,269926,0
2012-02-01,15.213,15.794,15.145,15.785,608713,0
2012-02-02,15.764,16.107,15.611,15.954,311590,0
2012-02-03,16.274,16.539,16.089,16.307,556719,0
2012-02-06,16.233,16.337,16.019,16.093,178633,0
2012-02-07,16.031,16.332,15.929,15.933,227326,0
2012-02-08,15.965,16.186,15.705,15.82,330396,0
2012-02-09,15.849,15.973,15.634,15.756,238325,0
2012-02-10,15.546,15.603,15.363,15.363,179937,0
2012-02-13,15.523,15.719,15.46,15.679,162430,0
2012-02-14,15.691,15.691,15.289,15.44,116060,0
2012-02-15,15.537,15.554,15.297,15.359,147162,0
2012-02-16,15.377,15.843,15.377,15.771,233796,0
2012-02-17,15.719,15.923,15.691,15.775,161037,0
2012-02-21,15.764,15.764,15.44,15.598,169175,0
2012-02-22,15.54,15.54,15.213,15.213,153356,0
2012-02-23,15.213,15.62,15.195,15.554,131707,0
2012-02-24,15.566,15.594,15.258,15.316,119627,0
2012-02-27,15.204,15.511,15.04,15.443,150313,0
2012-02-28,15.385,15.496,15.176,15.301,112458,0
2012-02-29,15.391,15.495,15.169,15.211,165911,0
2012-03-01,15.332,15.515,15.306,15.322,225592,0
2012-03-02,15.37,15.37,14.765,14.91,281365,0
2012-03-05,14.884,15.159,14.844,15.093,114712,0
2012-03-06,14.91,14.974,14.688,14.765,235237,0
2012-03-07,14.765,15.021,14.717,14.926,74159,0
2012-03-08,14.994,15.026,14.825,14.93,236624,0
2012-03-09,14.949,15.262,14.949,15.169,140807,0
2012-03-12,15.186,15.186,15.026,15.089,133533,0
2012-03-13,15.177,15.741,15.177,15.727,326251,0
2012-03-14,15.657,15.872,15.531,15.667,126803,0
2012-03-15,15.705,15.895,15.557,15.843,142502,0
2012-03-16,15.839,16.37,15.637,15.938,992019,0
2012-03-19,15.912,16.32,15.737,16.072,276771,0
2012-03-20,15.929,16.11,15.89,15.912,155629,0
2012-03-21,15.99,16.035,15.719,15.806,131667,0
2012-03-22,15.606,15.652,15.366,15.495,115690,0
2012-03-23,15.473,15.606,15.361,15.606,186091,0
2012-03-26,15.761,16.04,15.761,16.003,149682,0
2012-03-27,16.008,16.031,15.849,15.872,119213,0
2012-03-28,15.908,16.105,15.876,16.04,198288,0
2012-03-29,15.895,15.995,15.687,15.929,138705,0
2012-03-30,16.095,16.257,15.745,15.745,145570,0
2012-04-02,15.741,16.054,15.67,16.008,253101,0
2012-04-03,15.977,16.178,15.872,16.031,232641,0
2012-04-04,15.794,15.881,15.615,15.679,136598,0
2012-04-05,15.571,15.723,15.387,15.439,157471,0
2012-04-09,15.204,15.324,15.102,15.196,184468,0
2012-04-10,15.2,15.29,14.879,14.906,195262,0
2012-04-11,15.044,15.186,14.994,15.186,166102,0
2012-04-12,15.236,15.342,15.136,15.277,107379,0
2012-04-13,15.172,15.2,14.769,14.778,193962,0
2012-04-16,14.879,15.11,14.778,15.003,117241,0
2012-04-17,15.172,15.424,15.155,15.249,135334,0
2012-04-18,15.228,15.228,14.815,14.906,115424,0
2012-04-19,14.922,15.077,14.67,14.76,128198,0
2012-04-20,15.361,15.366,14.884,14.93,140655,0
2012-04-23,14.682,14.944,14.536,14.637,138705,0
2012-04-24,14.705,15.177,14.642,15.077,176892,0
2012-04-25,15.307,15.594,15.191,15.397,223249,0
2012-04-26,15.342,15.486,15.258,15.356,137407,0
2012-04-27,15.429,15.526,15.191,15.509,153106,0
2012-04-30,15.553,15.553,15.105,15.13,134421,0
2012-05-01,15.122,15.433,14.97,14.97,193574,0
2012-05-02,14.806,15.031,14.733,14.957,129500,0
2012-05-03,14.931,14.931,14.668,14.754,118636,0
2012-05-04,14.637,14.67,14.389,14.507,203183,0
2012-05-07,14.46,14.806,14.46,14.72,135022,0
2012-05-08,14.632,14.935,14.632,14.879,139958,0
2012-05-09,14.731,14.847,14.575,14.754,234584,0
2012-05-10,14.839,15.074,14.839,15.032,113057,0
2012-05-11,14.857,15.097,14.696,14.76,136481,0
2012-05-14,14.555,14.743,14.533,14.595,189501,0
2012-05-15,14.55,14.646,14.469,14.536,159423,0
2012-05-16,14.56,14.705,14.399,14.407,119510,0
2012-05-17,14.477,14.503,14.247,14.253,158923,0
2012-05-18,14.187,14.367,14.126,14.149,247251,0
2012-05-21,14.238,14.431,14.097,14.299,228317,0
2012-05-22,14.32,14.507,14.202,14.303,213501,0
2012-05-23,14.149,14.422,14.088,14.393,173840,0
2012-05-24,14.399,14.54,14.229,14.536,74213,0
2012-05-25,14.552,14.575,14.355,14.46,127712,0
2012-05-29,14.651,14.755,14.322,14.574,130549,0
2012-05-30,14.426,14.494,14.29,14.29,193280,0
2012-05-31,14.277,14.471,14.104,14.338,241205,0
2012-06-01,13.988,14.128,13.768,13.776,223649,0
2012-06-04,13.842,13.895,13.645,13.738,162671,0
2012-06-05,13.671,13.86,13.639,13.728,132214,0
2012-06-06,13.751,14.091,13.741,14.091,290144,0
2012-06-07,14.281,14.597,14.281,14.578,454217,0
2012-06-08,14.499,14.809,14.315,14.658,217499,0
2012-06-11,14.894,14.894,14.082,14.099,490794,0
2012-06-12,14.15,14.389,14.053,14.345,160837,0
2012-06-13,14.367,14.716,14.29,14.389,140193,0
2012-06-14,14.46,14.571,14.281,14.521,133778,0
2012-06-15,14.47,14.786,14.422,14.664,629411,0
2012-06-18,14.607,14.833,14.556,14.634,184021,0
2012-06-19,14.664,14.869,14.597,14.741,275892,0
2012-06-20,14.801,14.874,14.644,14.741,149191,0
2012-06-21,14.694,14.839,14.34,14.386,143132,0
2012-06-22,14.489,14.759,14.412,14.737,1239243,0
2012-06-25,14.47,14.673,14.422,14.602,121189,0
2012-06-26,14.602,14.819,14.602,14.737,180898,0
2012-06-27,14.763,15.202,14.654,15.202,229266,0
2012-06-28,15.112,15.332,14.918,15.301,145403,0
2012-06-29,15.563,15.594,15.467,15.576,303115,0
2012-07-02,15.712,15.832,15.576,15.832,280384,0
2012-07-03,15.857,15.98,15.809,15.916,123537,0
2012-07-05,15.865,15.865,15.59,15.813,116557,0
2012-07-06,15.712,15.902,15.693,15.837,124003,0
2012-07-09,15.773,15.874,15.753,15.851,196794,0
2012-07-10,15.906,15.98,15.763,15.851,98426,0
2012-07-11,15.88,16.045,15.827,15.972,107180,0
2012-07-12,15.792,16.161,15.769,16.119,119639,0
2012-07-13,16.201,16.595,16.087,16.496,154862,0
2012-07-16,16.442,16.525,16.321,16.341,134236,0
2012-07-17,16.415,16.451,16.123,16.387,151825,0
2012-07-18,16.379,16.612,16.184,16.226,157380,0
2012-07-19,16.246,16.677,15.911,15.95,120367,0
2012-07-20,16.29,16.387,15.779,15.796,178539,0
2012-07-23,15.585,15.585,15.36,15.438,226884,0
2012-07-24,15.545,15.559,15.372,15.545,164320,0
2012-07-25,15.672,15.801,15.536,15.658,91807,0
2012-07-26,15.847,15.942,15.558,15.697,85062,0
2012-07-27,15.689,16.149,15.49,15.985,167164,0
2012-07-30,15.96,16.025,15.68,15.693,53920,0
2012-07-31,15.658,15.769,15.54,15.547,141883,0
2012-08-01,15.594,15.758,15.247,15.247,173601,0
2012-08-02,15.155,15.381,15.096,15.172,137953,0
2012-08-03,15.45,15.749,15.414,15.639,130229,0
2012-08-06,15.693,15.769,15.152,15.527,102436,0
2012-08-07,15.663,15.703,15.536,15.585,115005,0
2012-08-08,15.504,15.653,15.504,15.576,58763,0
2012-08-09,15.55,15.59,15.455,15.463,48031,0
2012-08-10,15.459,15.459,15.322,15.374,59713,0
2012-08-13,15.327,15.428,15.193,15.428,78350,0
2012-08-14,15.49,15.649,15.405,15.553,167354,0
2012-08-15,15.49,15.672,15.49,15.643,195597,0
2012-08-16,15.504,15.717,15.467,15.703,76928,0
2012-08-17,15.667,15.956,15.563,15.928,135160,0
2012-08-20,15.857,15.98,15.796,15.98,87749,0
2012-08-21,16.002,16.187,15.832,15.893,122698,0
2012-08-22,15.842,15.897,15.672,15.707,48438,0
2012-08-23,15.734,15.734,15.391,15.445,68212,0
2012-08-24,15.368,15.622,15.344,15.514,71334,0
2012-08-27,15.612,15.773,15.41,15.585,61115,0
2012-08-28,15.536,15.765,15.509,15.717,148521,0
2012-08-29,15.707,16.082,15.707,15.985,112276,0
2012-08-30,15.897,15.902,15.676,15.72,68788,0
2012-08-31,15.832,15.842,15.572,15.676,102949,0
2012-09-04,15.617,15.959,15.381,15.935,121284,0
2012-09-05,16.095,16.119,15.755,15.9,333554,0
2012-09-06,15.975,16.226,15.975,16.226,196029,0
2012-09-07,16.295,16.394,16.221,16.282,134874,0
2012-09-10,16.257,16.272,16.119,16.131,110543,0
2012-09-11,16.115,16.309,16.029,16.145,96455,0
2012-09-12,16.211,16.346,16.049,16.184,120083,0
2012-09-13,16.262,16.689,15.989,16.498,230109,0
2012-09-14,16.612,16.793,16.537,16.617,247048,0
2012-09-17,16.542,16.542,16.267,16.336,135277,0
2012-09-18,16.369,16.522,16.3,16.494,99967,0
2012-09-19,16.486,16.617,16.443,16.565,140100,0
2012-09-20,16.448,16.625,16.295,16.453,201649,0
2012-09-21,16.765,16.775,16.272,16.369,747597,0
2012-09-24,16.276,16.697,16.276,16.608,155093,0
2012-09-25,16.686,16.732,16.426,16.44,194759,0
2012-09-26,16.491,16.617,16.356,16.448,116189,0
2012-09-27,16.481,16.508,16.282,16.481,120786,0
2012-09-28,16.365,16.504,16.336,16.351,100785,0
2012-10-01,16.504,16.504,16.23,16.356,157849,0
2012-10-02,16.384,16.667,16.336,16.658,355119,0
2012-10-03,16.65,16.779,16.518,16.617,83141,0
2012-10-04,16.694,16.821,16.522,16.715,127825,0
2012-10-05,16.732,16.937,16.612,16.723,91190,0
2012-10-08,16.654,16.702,16.518,16.522,47590,0
2012-10-09,16.527,16.569,16.292,16.369,97353,0
2012-10-10,16.346,16.621,16.346,16.498,96558,0
2012-10-11,16.584,16.584,16.384,16.453,81547,0
2012-10-12,16.412,16.412,15.993,16.039,98045,0
2012-10-15,16.119,16.207,15.984,16.119,108233,0
2012-10-16,16.17,16.17,15.767,15.815,113379,0
2012-10-17,15.854,16.101,15.849,16.062,149430,0
2012-10-18,16.002,16.149,15.785,15.789,134653,0
2012-10-19,15.731,16.207,15.731,16.17,297412,0
2012-10-22,16.086,16.402,16.086,16.36,166748,0
2012-10-23,16.238,16.421,16.025,16.336,156518,0
2012-10-24,16.369,16.408,16.158,16.292,91178,0
2012-10-25,16.394,16.494,16.276,16.44,79459,0
2012-10-26,16.394,16.498,16.292,16.375,106503,0
2012-10-31,16.36,16.443,16.178,16.443,79865,0
2012-11-01,16.412,16.556,16.184,16.434,198831,0
2012-11-02,16.547,16.547,16.178,16.242,125495,0
2012-11-05,16.193,16.462,16.105,16.421,127678,0
2012-11-06,16.453,17.133,16.453,16.885,267013,0
2012-11-07,16.697,16.697,16.384,16.486,258556,0
2012-11-08,16.384,16.556,16.23,16.272,161005,0
2012-11-09,16.272,16.44,16.095,16.119,103041,0
2012-11-12,16.17,16.202,16.101,16.126,38969,0
2012-11-13,16.145,16.262,15.967,15.975,89707,0
2012-11-14,16.019,16.044,15.941,15.997,245458,0
2012-11-15,15.997,16.082,15.931,15.997,268809,0
2012-11-16,16.101,16.115,15.945,16.049,159077,0
2012-11-19,16.238,16.631,16.238,16.599,236750,0
2012-11-20,16.542,16.98,16.513,16.789,205393,0
2012-11-21,16.816,16.88,16.727,16.803,160440,0
2012-11-23,16.859,17.006,16.859,17.006,137741,0
2012-11-26,16.906,17.154,16.889,17.147,261752,0
2012-11-27,17.164,17.201,17.052,17.139,267422,0
2012-11-28,17.133,17.388,16.859,17.274,202369,0
2012-11-29,17.338,17.772,17.338,17.758,237694,0
2012-11-30,17.815,17.823,17.419,17.66,425322,0
2012-12-03,17.764,17.764,17.61,17.711,202202,0
2012-12-04,17.692,17.833,17.655,17.742,142403,0
2012-12-05,17.866,18.097,17.702,17.906,282577,0
2012-12-06,17.838,17.847,17.433,17.629,423556,0
2012-12-07,17.632,17.768,17.543,17.566,206530,0
2012-12-10,17.592,17.627,17.505,17.614,144188,0
2012-12-11,17.597,17.92,17.597,17.874,286316,0
2012-12-12,17.957,18.249,17.883,18.225,398196,0
2012-12-13,18.201,18.364,18.091,18.191,187226,0
2012-12-14,18.059,18.333,17.981,18.077,154412,0
2012-12-17,18.205,18.502,18.153,18.431,196625,0
2012-12-18,18.407,18.819,18.407,18.79,279701,0
2012-12-19,18.749,18.762,18.646,18.715,217622,0
2012-12-20,18.689,18.933,18.675,18.833,367310,0
2012-12-21,18.691,18.691,18.274,18.355,862144,0
2012-12-24,18.327,18.407,18.196,18.373,109941,0
2012-12-26,18.382,18.382,18.019,18.059,235697,0
2012-12-27,18.124,18.124,17.654,18.019,271559,0
2012-12-28,17.966,18.158,17.777,17.925,179395,0
2012-12-31,17.887,18.063,17.731,17.818,613729,0
2013-01-02,18.211,18.8,18.205,18.776,707273,0
2013-01-03,18.737,18.869,18.561,18.814,187698,0
2013-01-04,18.941,18.995,18.762,18.921,113697,0
2013-01-07,18.843,19.034,18.81,18.876,125926,0
2013-01-08,19.067,19.067,18.767,18.879,150131,0
2013-01-09,18.925,18.941,18.715,18.78,126510,0
2013-01-10,18.814,19.09,18.66,18.95,78071,0
2013-01-11,18.814,18.991,18.333,18.701,147723,0
2013-01-14,18.627,19.061,18.51,18.925,105417,0
2013-01-15,19.009,19.121,18.869,19.057,86094,0
2013-01-16,18.968,19.142,18.916,18.95,121056,0
2013-01-17,19.067,19.253,18.95,19.233,120288,0
2013-01-18,19.281,19.405,18.936,19.034,127986,0
2013-01-22,19.198,19.327,19.067,19.298,146887,0
2013-01-23,19.344,19.468,19.138,19.184,107346,0
2013-01-24,19.267,19.371,19.133,19.361,178618,0
2013-01-25,19.43,19.43,18.814,18.978,201185,0
2013-01-28,19.051,19.376,18.879,19.298,137888,0
2013-01-29,19.243,19.463,19.071,19.298,151133,0
2013-01-30,19.243,19.334,18.843,18.925,155161,0
2013-01-31,18.955,18.978,18.632,18.753,220116,0
2013-02-01,18.823,19.298,18.823,19.273,271242,0
2013-02-04,19.129,19.298,19.108,19.147,144082,0
2013-02-05,19.327,19.43,19.147,19.318,101471,0
2013-02-06,19.238,19.544,19.184,19.504,193703,0
2013-02-07,19.554,19.709,19.184,19.344,87215,0
2013-02-08,19.43,19.632,19.221,19.348,82280,0
2013-02-11,19.453,19.494,19.238,19.376,108481,0
2013-02-12,19.338,19.564,19.233,19.5,136936,0
2013-02-13,19.656,19.664,19.43,19.534,105846,0
2013-02-14,19.524,19.709,19.524,19.582,55029,0
2013-02-15,19.724,19.77,19.599,19.626,177398,0
2013-02-19,19.659,19.912,19.609,19.816,189558,0
2013-02-20,19.883,19.921,19.594,19.624,172486,0
2013-02-21,19.668,20.089,19.273,19.656,121783,0
2013-02-22,19.801,20.483,19.801,20.239,177881,0
2013-02-25,20.324,20.337,19.641,19.736,177322,0
2013-02-26,19.883,20.53,19.787,20.108,262212,0
2013-02-27,20.146,20.488,20.118,20.313,187051,0
2013-02-28,20.249,20.53,20.249,20.372,176797,0
2013-03-01,20.156,20.696,19.896,20.563,203752,0
2013-03-04,20.46,20.773,20.455,20.675,155083,0
2013-03-05,20.778,21.235,20.76,20.955,168602,0
2013-03-06,21.08,21.25,20.955,21.25,148407,0
2013-03-07,21.241,21.47,21.104,21.466,183233,0
2013-03-08,21.786,22.381,21.217,21.712,322937,0
2013-03-11,21.572,21.693,21.476,21.515,175582,0
2013-03-12,21.466,21.539,21.245,21.294,229722,0
2013-03-13,21.353,21.535,21.193,21.462,347535,0
2013-03-14,21.479,21.746,21.459,21.746,137214,0
2013-03-15,21.794,22.222,21.639,22.009,709438,0
2013-03-18,21.723,21.898,21.385,21.658,245731,0
2013-03-19,21.77,21.987,21.705,21.933,183470,0
2013-03-20,22.043,22.118,21.875,22.048,67818,0
2013-03-21,21.933,22.259,21.933,22.081,141067,0
2013-03-22,22.204,22.335,22.019,22.189,212234,0
2013-03-25,22.326,22.435,21.821,22.344,140959,0
2013-03-26,22.503,22.503,22.175,22.411,272976,0
2013-03-27,22.133,22.378,21.964,22.273,94643,0
2013-03-28,22.358,22.453,22.273,22.319,162286,0
2013-04-01,22.279,22.444,21.973,22.273,209408,0
2013-04-02,22.473,22.473,21.92,21.997,99635,0
2013-04-03,22.09,22.09,21.596,21.683,130447,0
2013-04-04,21.77,21.956,21.587,21.941,125367,0
2013-04-05,21.521,22.171,21.521,22.058,153961,0
2013-04-08,21.941,22.127,21.648,22.038,61508,0
2013-04-09,22.1,22.283,21.69,21.705,129504,0
2013-04-10,21.831,22.095,21.808,21.973,197046,0
2013-04-11,21.973,22.038,21.705,21.86,164297,0
2013-04-12,21.916,22.133,21.808,22.09,79685,0
2013-04-15,22.029,22.029,21.24,21.317,203856,0
2013-04-16,21.545,21.901,21.353,21.86,150698,0
2013-04-17,21.85,21.85,21.089,21.479,206276,0
2013-04-18,21.452,21.555,21.155,21.274,97896,0
2013-04-19,21.25,22.024,21.128,21.95,127387,0
2013-04-22,22.009,22.009,21.521,21.736,194097,0
2013-04-23,21.898,22.528,21.736,22.51,125035,0
2013-04-24,22.204,22.622,22.204,22.555,101130,0
2013-04-25,22.555,22.739,22.453,22.468,45755,0
2013-04-26,22.555,22.627,22.127,22.251,106768,0
2013-04-29,22.453,22.739,22.196,22.613,87148,0
2013-04-30,22.52,22.712,22.49,22.692,151431,0
2013-05-01,22.536,22.731,21.736,21.748,406020,0
2013-05-02,21.765,22.283,21.746,22.058,120719,0
2013-05-03,22.396,22.843,22.029,22.739,162879,0
2013-05-06,22.675,23.114,22.642,23.108,112136,0
2013-05-07,23.077,24.07,22.988,24.06,260136,0
2013-05-08,24.064,24.064,23.746,23.806,223232,0
2013-05-09,23.779,23.948,23.59,23.656,122906,0
2013-05-10,23.65,23.697,23.344,23.65,70857,0
2013-05-13,23.545,23.829,23.513,23.59,142106,0
2013-05-14,23.549,24.277,23.549,24.277,242753,0
2013-05-15,24.277,24.808,24.102,24.616,119582,0
2013-05-16,24.472,24.775,24.472,24.742,107840,0
2013-05-17,24.775,25.258,24.656,25.239,272080,0
2013-05-20,25.13,25.635,25.07,25.534,132001,0
2013-05-21,25.521,25.606,25.407,25.577,99821,0
2013-05-22,25.677,26.054,25.295,25.625,238188,0
2013-05-23,25.488,25.488,24.934,25.107,334057,0
2013-05-24,25.042,25.418,24.794,25.324,67018,0
2013-05-28,25.718,25.982,25.193,25.65,186832,0
2013-05-29,25.422,25.862,25.299,25.492,82509,0
2013-05-30,25.577,25.784,25.488,25.659,60105,0
2013-05-31,25.435,25.719,25.255,25.26,128419,0
2013-06-03,25.405,25.881,25.206,25.837,321730,0
2013-06-04,25.793,25.944,25.355,25.722,104215,0
2013-06-05,25.645,25.888,25.289,25.346,112891,0
2013-06-06,25.282,25.812,25.088,25.798,191470,0
2013-06-07,26.02,26.094,25.677,25.876,149060,0
2013-06-10,25.888,26.109,25.395,26.049,132976,0
2013-06-11,25.761,26.088,25.418,25.659,89953,0
2013-06-12,25.974,26.253,25.202,25.403,112337,0
2013-06-13,25.339,25.878,25.195,25.843,90346,0
2013-06-14,25.833,25.833,25.01,25.068,64405,0
2013-06-17,25.281,25.601,25.029,25.281,92933,0
2013-06-18,25.303,25.615,25.044,25.501,163358,0
2013-06-19,25.425,25.549,25.064,25.186,102131,0
2013-06-20,24.79,25.223,24.771,24.936,190247,0
2013-06-21,25.025,25.195,24.8,25.034,557306,0
2013-06-24,24.8,25.321,24.771,25.095,203064,0
2013-06-25,25.288,26.051,24.946,25.933,186554,0
2013-06-26,25.848,26.061,25.63,25.681,194050,0
2013-06-27,25.907,26.044,25.757,25.988,175380,0
2013-06-28,26.061,26.128,25.678,25.681,1954537,0
2013-07-01,26.002,26.484,25.69,26.136,515975,0
2013-07-02,26.286,27.068,25.961,27.034,572625,0
2013-07-03,26.911,28.122,26.682,28.107,204554,0
2013-07-05,28.558,28.827,28.14,28.657,248652,0
2013-07-08,28.657,28.865,27.858,28.024,271424,0
2013-07-09,28.144,28.341,27.775,28.334,257025,0
2013-07-10,28.355,28.558,27.835,28.01,125357,0
2013-07-11,28.227,28.325,27.687,27.72,166535,0
2013-07-12,27.683,27.822,27.223,27.701,275497,0
2013-07-15,27.798,28.374,27.798,28.14,214567,0
2013-07-16,28.097,28.212,27.701,28.034,186006,0
2013-07-17,28.144,28.374,27.716,28.057,143100,0
2013-07-18,28.116,28.752,28.034,28.397,220320,0
2013-07-19,28.307,28.772,27.956,28.694,150206,0
2013-07-22,28.536,29.524,28.524,29.351,148688,0
2013-07-23,29.404,29.404,28.634,29.06,213519,0
2013-07-24,29.118,29.493,28.762,28.86,262030,0
2013-07-25,28.846,29.225,28.643,28.836,169005,0
2013-07-26,28.554,29.017,28.554,28.894,86751,0
2013-07-29,28.814,28.833,28.505,28.685,130953,0
2013-07-30,28.836,28.884,28.643,28.804,149589,0
2013-07-31,28.997,29.196,28.411,28.444,284637,0
2013-08-01,28.756,29.249,28.524,28.933,147216,0
2013-08-02,28.762,28.937,28.52,28.698,85815,0
2013-08-05,28.638,29.063,28.393,29.036,117543,0
2013-08-06,28.35,28.775,27.83,28.149,217182,0
2013-08-07,28.122,28.122,27.397,27.453,345346,0
2013-08-08,27.531,27.557,26.859,26.972,251826,0
2013-08-09,26.943,27.096,26.76,26.803,127734,0
2013-08-12,26.576,26.887,26.488,26.682,467045,0
2013-08-13,26.901,27.281,26.396,27.259,649283,0
2013-08-14,27.213,27.791,27.213,27.434,167026,0
2013-08-15,27.267,27.636,27.267,27.355,261107,0
2013-08-16,27.267,27.818,27.267,27.307,246779,0
2013-08-19,27.267,27.618,26.943,27.024,202923,0
2013-08-20,27.068,27.812,26.869,27.596,365063,0
2013-08-21,27.411,27.697,27.218,27.34,138219,0
2013-08-22,27.35,27.904,27.35,27.858,105160,0
2013-08-23,27.735,27.914,27.439,27.785,146002,0
2013-08-26,27.76,28.135,27.687,27.844,143166,0
2013-08-27,27.582,27.582,26.803,26.807,497037,0
2013-08-28,26.854,27.223,26.793,26.859,146587,0
2013-08-29,26.921,27.429,26.859,27.128,101528,0
2013-08-30,27.106,27.106,26.335,26.529,218277,0
2013-09-03,26.872,26.989,26.2,26.506,148260,0
2013-09-04,26.479,26.805,26.479,26.582,187169,0
2013-09-05,26.538,26.899,26.525,26.789,194055,0
2013-09-06,26.913,26.928,26.2,26.619,105596,0
2013-09-09,26.64,26.755,26.41,26.598,143731,0
2013-09-10,26.822,26.822,26.534,26.67,251733,0
2013-09-11,26.556,27.132,26.4,26.456,132146,0
2013-09-12,26.381,26.645,26.326,26.447,172758,0
2013-09-13,26.591,26.719,26.262,26.316,210276,0
2013-09-16,26.562,26.562,26.262,26.352,197264,0
2013-09-17,26.352,27.266,26.352,27.14,171180,0
2013-09-18,27.064,27.558,26.955,27.038,205189,0
2013-09-19,27.094,27.262,26.65,26.903,127002,0
2013-09-20,26.928,27.535,26.775,27.164,1343235,0
2013-09-23,27.085,27.085,26.451,26.719,233759,0
2013-09-24,26.636,27.294,26.447,26.757,337014,0
2013-09-25,26.65,27.098,26.418,26.686,215973,0
2013-09-26,26.69,27.085,26.441,27.054,220939,0
2013-09-27,26.815,27.317,26.714,26.928,164408,0
2013-09-30,26.704,27.438,26.654,27.276,215361,0
2013-10-01,27.331,27.739,27.122,27.707,342209,0
2013-10-02,27.526,27.526,26.941,26.993,129921,0
2013-10-03,26.96,26.96,26.609,26.673,151030,0
2013-10-04,26.614,27.064,26.614,26.993,67965,0
2013-10-07,26.664,26.941,26.437,26.609,177379,0
2013-10-08,26.664,26.719,26.191,26.304,196558,0
2013-10-09,26.332,26.77,26.332,26.456,136144,0
2013-10-10,26.779,27.108,26.586,27.066,106370,0
2013-10-11,26.913,27.855,26.77,27.85,145376,0
2013-10-14,27.618,28.004,27.618,27.879,228917,0
2013-10-15,27.712,28.083,27.707,27.81,207434,0
2013-10-16,27.971,28.619,27.971,28.457,183200,0
2013-10-17,28.393,28.443,28.064,28.388,305299,0
2013-10-18,29.138,29.138,28.055,28.644,267329,0
2013-10-21,28.533,28.888,28.51,28.596,204757,0
2013-10-22,28.644,28.8,28.344,28.554,181022,0
2013-10-23,28.453,28.843,28.388,28.7,199578,0
2013-10-24,28.7,28.99,28.548,28.862,169804,0
2013-10-25,28.976,28.976,28.52,28.877,118020,0
2013-10-28,28.911,28.99,28.666,28.943,141755,0
2013-10-29,28.966,29.03,28.548,28.872,122332,0
2013-10-30,28.966,29.101,28.726,28.843,139381,0
2013-10-31,28.915,29.116,28.471,28.51,167215,0
2013-11-01,28.477,28.763,27.935,28.379,236041,0
2013-11-04,28.54,28.54,28.263,28.453,201737,0
2013-11-05,28.05,28.616,28.05,28.246,96761,0
2013-11-06,28.477,28.681,27.953,28.611,127730,0
2013-11-07,28.453,28.943,28.055,28.079,121906,0
2013-11-08,28.059,29.194,28.059,28.943,263011,0
2013-11-11,28.867,28.911,28.577,28.649,111551,0
2013-11-12,28.548,28.716,28.069,28.337,140580,0
2013-11-13,28.216,28.713,28.041,28.704,151218,0
2013-11-14,28.629,28.709,28.124,28.564,64079,0
2013-11-15,28.524,28.639,28.179,28.54,156426,0
2013-11-18,28.619,29.083,28.397,28.639,140029,0
2013-11-19,28.7,28.962,28.296,28.449,116077,0
2013-11-20,28.544,28.886,28.35,28.634,130319,0
2013-11-21,28.829,29.194,28.558,29.129,122120,0
2013-11-22,29.184,29.77,28.81,29.75,305946,0
2013-11-25,29.76,30.127,29.76,30.127,329035,0
2013-11-26,30.127,30.798,30.089,30.493,266459,0
2013-11-27,30.52,31.062,30.233,30.711,141321,0
2013-11-29,30.915,31.293,30.613,30.765,109924,0
2013-12-02,30.821,31.043,30.246,30.428,145853,0
2013-12-03,30.394,30.656,29.715,29.992,152327,0
2013-12-04,29.422,30.362,29.408,29.765,158195,0
2013-12-05,29.724,30.02,29.432,29.904,140777,0
2013-12-06,30.261,30.538,29.91,30.279,110466,0
2013-12-09,30.306,30.306,29.802,30.052,236687,0
2013-12-10,29.788,30.23,29.52,29.589,235176,0
2013-12-11,29.55,29.615,28.892,29.03,149736,0
2013-12-12,27.804,29.514,27.804,29.175,160074,0
2013-12-13,29.27,29.526,29.004,29.143,168452,0
2013-12-16,29.21,29.809,29.02,29.753,212929,0
2013-12-17,29.753,29.753,29.171,29.381,146353,0
2013-12-18,29.498,30.132,29.153,30.132,184352,0
2013-12-19,30.005,30.152,29.633,29.735,177693,0
2013-12-20,29.88,30.396,29.185,30.172,856045,0
2013-12-23,30.386,30.913,30.195,30.87,260844,0
2013-12-24,30.809,31.093,30.704,30.819,57434,0
2013-12-26,31.029,31.184,30.699,30.968,82938,0
2013-12-27,31.103,31.145,30.741,30.928,126554,0
2013-12-30,30.829,31.007,30.596,30.806,109795,0
2013-12-31,30.773,31.083,30.732,30.768,199673,0
2014-01-02,30.741,30.746,30.127,30.145,227869,0
2014-01-03,30.161,30.563,30.098,30.429,178231,0
2014-01-06,30.098,30.675,29.972,30.024,262133,0
2014-01-07,30.215,30.657,30.149,30.337,243443,0
2014-01-08,30.337,30.853,30.262,30.467,337120,0
2014-01-09,30.577,30.8,30.311,30.661,146966,0
2014-01-10,30.723,30.825,30.136,30.443,158354,0
2014-01-13,30.136,30.619,30.015,30.316,264712,0
2014-01-14,30.452,30.694,30.02,30.298,365268,0
2014-01-15,30.302,30.39,30.038,30.098,183225,0
2014-01-16,30.152,30.152,29.656,29.787,212284,0
2014-01-17,29.735,30.117,29.708,30.084,264069,0
2014-01-21,30.341,30.928,30.252,30.704,174471,0
2014-01-22,30.653,31.154,30.499,30.853,192089,0
2014-01-23,30.68,30.68,29.991,30.406,244083,0
2014-01-24,30.484,30.601,29.86,30.257,341018,0
2014-01-27,30.262,30.311,29.731,29.735,426073,0
2014-01-28,29.735,30.034,29.348,29.498,254042,0
2014-01-29,29.21,29.476,28.679,28.772,315419,0
2014-01-30,29.053,29.321,28.756,29.111,262133,0
2014-01-31,28.547,29.21,28.437,28.469,550671,0
2014-02-03,28.459,28.693,27.455,27.455,425608,0
2014-02-04,27.491,28.246,27.404,27.739,438245,0
2014-02-05,27.546,27.873,27.333,27.414,310731,0
2014-02-06,27.423,27.72,27.234,27.515,242235,0
2014-02-07,27.515,27.818,27.064,27.451,284849,0
2014-02-10,27.385,27.586,27.172,27.474,205704,0
2014-02-11,27.52,27.814,27.329,27.717,196053,0
2014-02-12,27.654,28.056,27.394,27.617,189395,0
2014-02-13,27.414,27.86,27.309,27.751,184884,0
2014-02-14,27.669,27.823,27.395,27.72,204258,0
2014-02-18,27.687,28.212,27.651,27.854,236962,0
2014-02-19,27.73,27.85,26.856,26.919,393619,0
2014-02-20,26.942,27.333,26.627,26.95,286691,0
2014-02-21,27.09,27.551,27.004,27.115,455854,0
2014-02-24,27.423,27.939,27.423,27.636,358702,0
2014-02-25,27.571,27.898,27.482,27.541,278496,0
2014-02-26,27.645,28.335,27.371,27.935,284994,0
2014-02-27,27.892,28.004,27.751,27.92,171778,0
2014-02-28,27.989,28.618,27.654,28.148,405593,0
2014-03-03,27.954,28.324,27.591,27.974,251687,0
2014-03-04,28.365,29.171,27.999,28.994,490624,0
2014-03-05,28.479,29.091,28.436,28.953,231040,0
2014-03-06,28.962,29.419,28.962,29.311,274960,0
2014-03-07,29.65,29.796,29.498,29.586,218533,0
2014-03-10,29.498,29.717,29.376,29.623,228858,0
2014-03-11,29.591,29.591,29.002,29.13,255934,0
2014-03-12,28.947,29.087,28.481,28.645,401185,0
2014-03-13,28.65,28.895,28.208,28.358,262403,0
2014-03-14,28.177,28.686,27.93,28.084,490899,0
2014-03-17,28.348,28.791,28.348,28.686,374025,0
2014-03-18,28.686,29.026,28.597,28.965,248966,0
2014-03-19,28.942,29.495,28.672,29.166,187095,0
2014-03-20,29.009,29.997,29.009,29.931,277677,0
2014-03-21,30.117,30.284,29.515,29.579,1004971,0
2014-03-24,29.588,29.766,29.332,29.477,208910,0
2014-03-25,29.639,29.852,29.495,29.564,226842,0
2014-03-26,29.761,29.761,28.98,29.009,279232,0
2014-03-27,29.111,29.692,28.438,28.51,209761,0
2014-03-28,28.49,28.884,28.285,28.323,163231,0
2014-03-31,28.569,29.066,28.487,28.88,199325,0
2014-04-01,28.994,29.634,28.597,29.593,341978,0
2014-04-02,29.579,29.579,29.05,29.482,166849,0
2014-04-03,29.554,29.593,29.116,29.495,172704,0
2014-04-04,29.611,29.751,28.52,28.544,235525,0
2014-04-07,28.52,28.961,28.041,28.223,238242,0
2014-04-08,28.223,28.52,28.051,28.213,188036,0
2014-04-09,28.275,28.328,27.849,28.041,135896,0
2014-04-10,27.989,27.989,27.061,27.253,320153,0
2014-04-11,26.929,27.549,26.894,27.115,219950,0
2014-04-14,27.339,27.574,27.039,27.306,173379,0
2014-04-15,27.411,27.609,26.761,27.152,280492,0
2014-04-16,27.401,27.449,27.012,27.124,168399,0
2014-04-17,27.12,27.48,27.014,27.293,243108,0
2014-04-21,27.288,27.775,27.205,27.653,456060,0
2014-04-22,28.046,28.367,27.83,28.223,484481,0
2014-04-23,28.092,28.789,28.092,28.741,457711,0
2014-04-24,28.919,28.975,28.162,28.257,384684,0
2014-04-25,28.233,28.425,27.69,27.803,331490,0
2014-04-28,27.9,28.107,27.485,27.719,340220,0
2014-04-29,27.925,28.041,27.311,27.387,200089,0
2014-04-30,27.392,28.76,27.225,27.599,238073,0
2014-05-01,27.544,28.663,27.096,27.411,272914,0
2014-05-02,27.176,28.051,26.876,27.434,202819,0
2014-05-05,27.152,27.599,26.995,27.326,233946,0
2014-05-06,27.253,27.439,26.872,26.894,257705,0
2014-05-07,27.039,27.335,26.617,27.279,253126,0
2014-05-08,27.321,27.579,26.861,26.961,248724,0
2014-05-09,26.942,27.467,26.648,27.463,200579,0
2014-05-12,27.395,28.19,27.371,28.144,275346,0
2014-05-13,28.154,28.3,27.762,27.84,530908,0
2014-05-14,27.74,28.041,27.124,27.275,444006,0
2014-05-15,27.162,27.372,26.643,27.186,298448,0
2014-05-16,27.129,27.252,26.814,27.21,242036,0
2014-05-19,27.205,27.77,27.205,27.748,255329,0
2014-05-20,27.61,27.61,26.99,27.225,408247,0
2014-05-21,27.311,27.544,26.869,27.301,224253,0
2014-05-22,27.401,27.48,27.253,27.444,179742,0
2014-05-23,27.532,27.765,27.339,27.574,132535,0
2014-05-27,27.83,28.377,27.682,28.218,192359,0
2014-05-28,28.14,28.158,27.724,27.971,164911,0
2014-05-29,28.032,28.172,27.61,27.823,175538,0
2014-05-30,27.897,28.208,27.724,27.798,195719,0
2014-06-02,27.845,28.154,27.406,27.93,210495,0
2014-06-03,28.06,28.741,28.06,28.228,245883,0
2014-06-04,28.218,28.741,28.218,28.377,250544,0
2014-06-05,28.358,29.125,28.172,29.079,258376,0
2014-06-06,29.304,29.583,29.116,29.472,201483,0
2014-06-09,29.444,30.152,29.444,30.136,177130,0
2014-06-10,30.06,30.19,29.751,29.995,168822,0
2014-06-11,29.816,30.05,29.444,29.62,142994,0
2014-06-12,29.554,29.826,29.265,29.49,145819,0
2014-06-13,29.932,29.932,29.238,29.302,169331,0
2014-06-16,29.247,29.704,28.804,28.972,153441,0
2014-06-17,28.889,29.747,28.804,29.611,198336,0
2014-06-18,29.528,30.086,29.361,29.875,191384,0
2014-06-19,29.903,29.968,29.481,29.742,91655,0
2014-06-20,29.94,30.052,29.519,29.725,560156,0
2014-06-23,29.734,29.836,29.461,29.509,121392,0
2014-06-24,29.481,29.903,29.169,29.188,178662,0
2014-06-25,29.076,29.574,28.587,29.471,148145,0
2014-06-26,29.519,29.559,29.051,29.395,116603,0
2014-06-27,29.808,29.808,29.084,29.528,415039,0
2014-06-30,29.424,29.545,29.116,29.451,187814,0
2014-07-01,29.536,30.549,29.536,30.062,249152,0
2014-07-02,29.997,30.184,29.481,29.593,164882,0
2014-07-03,29.884,30.184,29.845,30.016,156734,0
2014-07-07,30.109,30.109,29.648,29.658,158945,0
2014-07-08,29.62,29.865,28.944,29.084,346263,0
2014-07-09,29.228,29.499,29.081,29.311,160436,0
2014-07-10,28.719,29.224,28.719,28.954,156710,0
2014-07-11,28.852,29.041,28.635,28.833,93024,0
2014-07-14,29.265,29.409,28.692,28.823,92417,0
2014-07-15,28.926,29.141,28.683,29.011,130696,0
2014-07-16,29.228,29.228,28.616,28.663,152552,0
2014-07-17,28.635,28.635,27.828,27.996,225647,0
2014-07-18,28.138,28.756,27.986,28.327,293597,0
2014-07-21,28.138,28.331,27.794,27.986,149974,0
2014-07-22,28.119,28.342,27.751,27.94,182617,0
2014-07-23,27.799,28.142,27.706,27.902,183926,0
2014-07-24,28.014,28.386,27.922,28.119,192289,0
2014-07-25,27.819,28.221,27.819,27.95,125326,0
2014-07-28,27.986,27.986,27.366,27.518,117357,0
2014-07-29,27.544,27.902,27.509,27.771,97506,0
2014-07-30,28.005,28.345,27.704,28.157,146744,0
2014-07-31,27.781,28.147,27.544,27.584,225281,0
2014-08-01,27.64,27.706,26.815,26.944,204202,0
2014-08-04,27.14,27.509,26.644,27.14,176974,0
2014-08-05,27.238,27.509,26.935,27.274,124868,0
2014-08-06,27.15,27.799,27.15,27.594,138678,0
2014-08-07,27.687,27.898,27.199,27.396,89411,0
2014-08-08,27.678,27.751,27.348,27.668,151219,0
2014-08-11,27.509,28.157,27.509,27.751,115018,0
2014-08-12,27.584,27.828,27.32,27.527,115802,0
2014-08-13,27.584,28.157,27.544,27.725,101719,0
2014-08-14,27.621,28.005,27.453,27.489,98937,0
2014-08-15,27.828,27.902,26.993,27.338,220441,0
2014-08-18,27.77,28.157,27.55,28.073,152182,0
2014-08-19,27.771,28.138,27.659,27.95,64872,0
2014-08-20,27.837,27.837,27.416,27.696,102857,0
2014-08-21,27.631,28.193,27.274,28.014,131366,0
2014-08-22,28.014,28.327,27.894,28.147,89699,0
2014-08-25,28.269,28.524,27.741,27.986,123606,0
2014-08-26,28.073,28.342,27.771,28.279,125415,0
2014-08-27,28.335,28.339,27.898,27.912,86974,0
2014-08-28,27.79,27.894,27.425,27.453,119365,0
2014-08-29,27.434,27.631,27.292,27.594,111184,0
2014-09-02,27.786,28.073,27.673,27.94,130409,0
2014-09-03,27.996,28.119,27.687,27.95,136036,0
2014-09-04,28.024,28.352,27.65,27.761,84662,0
2014-09-05,27.611,27.912,27.418,27.771,81866,0
2014-09-08,27.828,28.17,27.536,28.063,100838,0
2014-09-09,27.968,27.968,27.544,27.603,122250,0
2014-09-10,27.64,28.147,27.64,28.034,93595,0
2014-09-11,28.166,28.373,27.884,28.309,107003,0
2014-09-12,28.363,28.695,27.921,28.148,203042,0
2014-09-15,28.176,28.354,27.694,27.845,148034,0
2014-09-16,27.827,28.014,27.552,27.808,212506,0
2014-09-17,27.836,28.299,27.477,27.911,134212,0
2014-09-18,27.986,28.827,27.694,28.299,224939,0
2014-09-19,28.184,28.604,27.215,27.515,1468783,0
2014-09-22,27.316,27.788,27.027,27.037,256325,0
2014-09-23,26.978,27.185,26.629,26.629,242629,0
2014-09-24,26.611,26.9,26.44,26.819,186431,0
2014-09-25,26.865,26.865,26.327,26.469,220635,0
2014-09-26,27.146,27.146,26.355,26.563,211363,0
2014-09-29,26.345,26.657,26.289,26.534,183265,0
2014-09-30,26.534,26.611,26.146,26.213,322080,0
2014-10-01,26.223,26.44,25.832,25.968,275104,0
2014-10-02,25.995,26.676,25.849,26.563,218570,0
2014-10-03,26.9,27.071,26.601,26.629,203462,0
2014-10-06,26.667,26.667,26.289,26.403,121612,0
2014-10-07,26.195,26.308,25.948,26.005,255267,0
2014-10-08,26.025,26.77,26.025,26.722,155438,0
2014-10-09,26.638,26.785,26.128,26.213,276870,0
2014-10-10,26.035,26.601,26.035,26.165,235837,0
2014-10-13,26.185,26.978,26.165,26.667,226539,0
2014-10-14,27.109,27.27,26.838,27.027,279805,0
2014-10-15,26.478,26.611,25.609,25.837,350029,0
2014-10-16,25.517,26.384,25.073,26.233,371569,0
2014-10-17,29.204,29.204,26.319,26.495,352637,0
2014-10-20,26.289,26.722,25.93,26.403,249670,0
2014-10-21,26.968,28.93,26.015,27.253,226013,0
2014-10-22,27.253,27.363,26.9,26.91,188995,0
2014-10-23,27.288,27.666,27.007,27.253,196310,0
2014-10-24,27.336,27.592,27.156,27.363,90685,0
2014-10-27,27.146,27.733,27.081,27.694,116824,0
2014-10-28,27.74,28.619,27.699,28.552,233851,0
2014-10-29,28.449,29.243,28.232,28.94,227386,0
2014-10-30,28.891,29.44,28.449,29.243,199967,0
2014-10-31,29.874,30.156,29.169,29.978,264177,0
2014-11-03,30.138,30.156,29.742,29.874,255163,0
2014-11-04,29.695,30.081,29.402,29.732,191672,0
2014-11-05,30.09,30.09,29.543,29.844,143803,0
2014-11-06,29.844,29.902,29.618,29.825,122623,0
2014-11-07,29.78,29.949,29.449,29.874,99931,0
2014-11-10,29.874,30.09,29.723,30.071,122089,0
2014-11-11,29.987,30.006,29.704,29.835,183336,0
2014-11-12,29.798,30.469,29.704,30.364,134951,0
2014-11-13,30.316,30.505,29.968,30.025,107750,0
2014-11-14,30.034,30.156,29.751,29.997,107645,0
2014-11-17,29.864,29.874,29.516,29.543,105368,0
2014-11-18,29.431,29.79,29.402,29.618,92080,0
2014-11-19,29.552,29.552,28.705,28.996,121573,0
2014-11-20,28.77,29.251,28.77,29.184,80140,0
2014-11-21,29.704,29.732,28.799,28.891,142477,0
2014-11-24,29.006,29.383,28.94,29.353,102119,0
2014-11-25,29.506,29.506,29.119,29.27,98797,0
2014-11-26,29.353,29.426,29.138,29.337,86741,0
2014-11-28,29.431,29.431,28.319,28.458,97027,0
2014-12-01,28.439,28.439,27.355,27.403,190625,0
2014-12-02,27.534,28.411,27.469,28.11,124473,0
2014-12-03,27.959,28.497,27.911,28.242,172403,0
2014-12-04,28.299,28.648,28.073,28.222,381414,0
2014-12-05,28.222,29.261,28.222,28.75,219301,0
2014-12-08,28.572,28.875,28.09,28.222,162248,0
2014-12-09,27.855,28.789,27.855,28.722,184661,0
2014-12-10,28.581,28.818,27.733,27.76,152318,0
2014-12-11,27.875,28.204,27.74,27.875,137463,0
2014-12-12,27.656,27.818,27.286,27.448,181789,0
2014-12-15,27.76,27.885,27.086,27.173,121085,0
2014-12-16,27.096,28.168,27.043,27.609,215065,0
2014-12-17,27.647,28.15,27.371,28.15,278090,0
2014-12-18,28.158,28.632,28.15,28.575,165108,0
2014-12-19,28.511,28.575,27.723,28.292,1014923,0
2014-12-22,28.395,28.482,27.912,28.386,177954,0
2014-12-23,28.566,28.755,28.214,28.442,152212,0
2014-12-24,28.414,28.584,27.941,28.312,82407,0
2014-12-26,28.511,28.511,28.224,28.442,84259,0
2014-12-29,28.482,29.268,28.357,29.068,223759,0
2014-12-30,28.955,29.22,28.727,28.746,115955,0
2014-12-31,28.746,28.822,28.234,28.322,237622,0
2015-01-02,28.594,28.594,27.411,27.987,177107,0
2015-01-05,27.714,27.78,27.05,27.173,148052,0
2015-01-06,27.173,27.192,26.157,26.283,369791,0
2015-01-07,26.122,26.795,25.667,26.093,507972,0
2015-01-08,26.433,26.547,25.872,26.075,566066,0
2015-01-09,26.036,26.056,24.871,24.983,422198,0
2015-01-12,25.02,25.059,24.347,24.546,447829,0
2015-01-13,24.635,25.069,23.988,24.464,471287,0
2015-01-14,24.188,24.284,23.638,24.284,509184,0
2015-01-15,24.008,24.426,23.705,23.733,338283,0
2015-01-16,23.695,24.207,23.695,23.959,644262,0
2015-01-20,24.008,24.075,23.457,23.505,480675,0
2015-01-21,23.515,23.856,23.183,23.267,546415,0
2015-01-22,23.553,24.387,23.372,24.275,751455,0
2015-01-23,24.309,24.927,24.309,24.436,420527,0
2015-01-26,24.387,24.566,23.968,24.319,512750,0
2015-01-27,23.998,24.645,23.904,24.481,198487,0
2015-01-28,24.671,25.219,23.695,23.77,281564,0
2015-01-29,23.77,24.017,23.505,23.941,235390,0
2015-01-30,23.705,23.941,23.382,23.411,298067,0
2015-02-02,23.457,24.454,23.457,24.319,264214,0
2015-02-03,24.546,25.336,24.387,24.918,269867,0
2015-02-04,24.824,25.03,24.527,24.586,160013,0
2015-02-05,24.746,25.288,24.586,25.191,205184,0
2015-02-06,25.297,25.769,25.136,25.487,280231,0
2015-02-09,25.327,25.37,24.645,24.755,173387,0
2015-02-10,24.347,24.908,24.065,24.546,274176,0
2015-02-11,24.426,24.596,24.217,24.377,133048,0
2015-02-12,24.536,24.898,24.481,24.832,125068,0
2015-02-13,24.814,25.182,24.794,25.098,246267,0
2015-02-17,25.219,25.41,24.918,25.371,168872,0
2015-02-18,25.248,25.393,24.662,24.785,146932,0
2015-02-19,24.689,24.88,24.299,24.566,133315,0
2015-02-20,24.536,24.785,24.036,24.708,178726,0
2015-02-23,24.689,24.775,24.329,24.765,119256,0
2015-02-24,24.824,25.589,24.77,25.496,336464,0
2015-02-25,25.591,25.591,25.088,25.145,133485,0
2015-02-26,24.898,25.362,24.898,25.354,103404,0
2015-02-27,25.354,25.437,24.88,24.898,177641,0
2015-03-02,24.88,25.219,24.727,25.04,143387,0
2015-03-03,24.908,25.011,24.662,24.717,83880,0
2015-03-04,24.586,24.727,24.426,24.509,121654,0
2015-03-05,24.517,25.069,24.178,24.945,196458,0
2015-03-06,24.717,25.676,24.717,25.209,273163,0
2015-03-09,25.182,25.506,25.002,25.4,155839,0
2015-03-10,25.307,25.487,25.05,25.437,266517,0
2015-03-11,25.41,25.667,25.354,25.516,368754,0
2015-03-12,25.819,26.621,25.579,26.573,219158,0
2015-03-13,26.573,26.573,25.725,26.419,265864,0
2015-03-16,26.621,26.621,26.039,26.161,214014,0
2015-03-17,26.116,26.611,25.941,26.534,264501,0
2015-03-18,26.487,27.041,26.161,26.343,292945,0
2015-03-19,26.239,26.353,25.619,26.277,226608,0
2015-03-20,26.191,27.133,26.171,27.095,562798,0
2015-03-23,27.05,27.334,26.763,26.894,249386,0
2015-03-24,26.772,27.868,26.629,26.894,242775,0
2015-03-25,26.924,27.353,26.248,26.277,220313,0
2015-03-26,26.201,26.467,25.905,26.419,147680,0
2015-03-27,26.391,26.792,25.999,26.677,235531,0
2015-03-30,26.763,27.411,26.629,27.278,204567,0
2015-03-31,27.05,27.05,26.248,26.334,445689,0
2015-04-01,26.487,26.524,25.879,26.239,207297,0
2015-04-02,26.401,26.772,26.324,26.467,248127,0
2015-04-06,26.191,26.962,26.019,26.638,190714,0
2015-04-07,26.657,26.82,26.334,26.583,158072,0
2015-04-08,26.772,26.82,26.362,26.583,195540,0
2015-04-09,26.611,26.839,26.201,26.611,170480,0
2015-04-10,26.743,26.743,26.428,26.657,103176,0
2015-04-13,26.553,27.133,26.553,27.085,88165,0
2015-04-14,27.077,27.077,26.704,26.914,159330,0
2015-04-15,26.972,27.991,26.867,27.542,286516,0
2015-04-16,27.411,27.562,27.067,27.371,147081,0
2015-04-17,27.24,28.144,27.142,27.314,298192,0
2015-04-20,27.44,28.001,27.343,27.791,145750,0
2015-04-21,27.925,28.079,27.542,27.572,107032,0
2015-04-22,27.572,27.878,27.191,27.868,122477,0
2015-04-23,27.44,28.01,27.44,27.905,146630,0
2015-04-24,27.801,27.811,27.324,27.486,117852,0
2015-04-27,27.658,27.954,27.286,27.668,187668,0
2015-04-28,27.848,28.429,27.687,28.362,149434,0
2015-04-29,28.059,28.582,28.059,28.307,145056,0
2015-04-30,28.135,28.487,27.496,27.592,303124,0
2015-05-01,27.687,28.029,27.24,27.658,251171,0
2015-05-04,27.801,28.144,27.791,28.01,133616,0
2015-05-05,27.848,28.191,27.562,27.897,177699,0
2015-05-06,27.944,28.209,27.687,28.182,208761,0
2015-05-07,27.935,28.278,27.649,27.848,157363,0
2015-05-08,28.163,28.191,27.639,27.811,150093,0
2015-05-11,27.821,28.268,27.562,28.096,167411,0
2015-05-12,28.079,28.343,27.63,28.258,91867,0
2015-05-13,28.278,28.507,28.096,28.372,136553,0
2015-05-14,28.507,28.792,28.219,28.517,222726,0
2015-05-15,28.458,28.507,27.534,27.925,124121,0
2015-05-18,27.887,28.582,27.887,28.582,156363,0
2015-05-19,28.507,28.839,28.297,28.782,325183,0
2015-05-20,28.895,28.895,28.535,28.782,110104,0
2015-05-21,28.735,28.935,28.392,28.591,89007,0
2015-05-22,28.573,28.659,28.106,28.115,90791,0
2015-05-26,28.049,28.173,27.782,28.115,171018,0
2015-05-27,28.191,28.763,27.972,28.715,118395,0
2015-05-28,28.582,28.888,28.527,28.888,133753,0
2015-05-29,29.06,29.06,28.507,28.707,202678,0
2015-06-01,28.82,29.086,28.522,28.859,163385,0
2015-06-02,28.888,29.488,28.619,29.287,246858,0
2015-06-03,29.469,30.068,29.43,29.953,202259,0
2015-06-04,29.716,29.907,29.352,29.6,157860,0
2015-06-05,29.829,30.325,29.764,30.212,114828,0
2015-06-08,30.305,30.554,30.097,30.305,126792,0
2015-06-09,30.27,30.831,30.021,30.727,186050,0
2015-06-10,30.964,32.518,30.831,31.983,389659,0
2015-06-11,32.137,32.229,31.238,31.495,194163,0
2015-06-12,31.581,31.581,30.941,31.285,171209,0
2015-06-15,30.922,31.238,30.538,31.15,200773,0
2015-06-16,30.95,32.155,30.892,32.127,210069,0
2015-06-17,32.32,32.32,31.132,31.228,149692,0
2015-06-18,31.38,31.821,30.912,31.752,232842,0
2015-06-19,31.782,32.25,31.533,31.954,692258,0
2015-06-22,32.241,32.541,32.003,32.33,145201,0
2015-06-23,32.28,33.026,32.28,32.884,222029,0
2015-06-24,32.603,33.266,32.576,32.894,267000,0
2015-06-25,33.065,33.306,32.693,33.208,206204,0
2015-06-26,33.381,33.813,33.17,33.753,721401,0
2015-06-29,33.602,33.803,32.924,33.016,263552,0
2015-06-30,33.055,33.749,33.055,33.16,293842,0
2015-07-01,33.622,34.033,33.15,33.523,252794,0
2015-07-02,33.582,33.582,32.673,32.934,190430,0
2015-07-06,32.423,33.035,32.28,32.814,249032,0
2015-07-07,32.854,32.854,31.752,32.27,310872,0
2015-07-08,32.118,32.27,31.591,32.231,372715,0
2015-07-09,32.643,32.844,32.089,32.751,324453,0
2015-07-10,33.17,33.401,32.884,33.085,196490,0
2015-07-13,33.391,33.505,33.17,33.468,212578,0
2015-07-14,33.342,33.505,33.125,33.43,232219,0
2015-07-15,33.43,33.715,33.105,33.296,155145,0
2015-07-16,33.505,33.715,33.208,33.592,184267,0
2015-07-17,33.715,33.715,32.742,33.257,258330,0
2015-07-20,33.401,33.907,33.035,33.87,197953,0
2015-07-21,33.936,34.367,33.823,34.004,253002,0
2015-07-22,33.879,34.626,33.793,34.463,159197,0
2015-07-23,34.443,34.654,33.411,33.631,152198,0
2015-07-24,33.458,33.687,32.814,32.864,188968,0
2015-07-27,32.703,32.804,32.165,32.568,125142,0
2015-07-28,32.785,32.894,32.31,32.376,155856,0
2015-07-29,32.32,32.824,32.06,32.347,211531,0
2015-07-30,32.204,32.683,32.003,32.452,149483,0
2015-07-31,32.491,32.633,31.935,32.531,144678,0
2015-08-03,32.481,32.804,32.012,32.541,126064,0
2015-08-04,32.568,32.904,32.118,32.241,186147,0
2015-08-05,32.442,32.795,32.089,32.442,112503,0
2015-08-06,32.31,32.521,31.716,31.974,134876,0
2015-08-07,31.782,32.175,31.4,31.601,101848,0
2015-08-10,31.841,32.185,31.63,31.993,164107,0
2015-08-11,31.571,32.06,31.41,31.87,205904,0
2015-08-12,31.706,31.964,30.892,31.17,247779,0
2015-08-13,31.238,31.591,30.872,30.931,157837,0
2015-08-14,30.864,31.438,30.731,31.39,163480,0
2015-08-17,31.198,31.706,30.968,31.313,96834,0
2015-08-18,31.332,31.752,31.045,31.218,119608,0
2015-08-19,31.093,31.189,30.519,30.538,142380,0
2015-08-20,30.251,30.374,29.628,29.791,302622,0
2015-08-21,29.294,30.261,29.082,29.801,356941,0
2015-08-24,28.719,29.447,28.269,28.279,360250,0
2015-08-25,29.15,29.15,27.963,27.981,448343,0
2015-08-26,28.652,29.121,28.155,29.046,213204,0
2015-08-27,29.237,29.715,28.9,29.256,252897,0
2015-08-28,28.977,29.598,28.967,29.359,169851,0
2015-08-31,29.207,29.858,29.055,29.81,242452,0
2015-09-01,29.227,29.456,28.25,28.374,268985,0
2015-09-02,28.786,28.786,28.088,28.719,156482,0
2015-09-03,28.729,29.112,28.671,28.739,129113,0
2015-09-04,28.328,28.642,28.136,28.556,139035,0
2015-09-08,28.996,29.342,28.652,29.237,157945,0
2015-09-09,29.542,29.753,29.177,29.284,221769,0
2015-09-10,29.237,29.81,29.237,29.542,89578,0
2015-09-11,29.349,29.648,29.09,29.561,95708,0
2015-09-14,29.561,29.82,29.157,29.312,139148,0
2015-09-15,29.446,29.899,29.332,29.792,107867,0
2015-09-16,29.928,30.101,29.524,30.081,111089,0
2015-09-17,29.909,30.601,28.993,29.157,187700,0
2015-09-18,28.647,29.264,28.504,28.753,468984,0
2015-09-21,29.129,29.426,28.889,29.368,155980,0
2015-09-22,29.061,29.417,28.937,29.235,149123,0
2015-09-23,29.312,29.668,29.129,29.446,136138,0
2015-09-24,29.235,29.783,29.195,29.764,174447,0
2015-09-25,30.11,30.976,29.83,30.283,309887,0
2015-09-28,30.197,30.477,30.167,30.283,263746,0
2015-09-29,30.331,30.533,30.005,30.457,158787,0
2015-09-30,30.745,30.745,30.245,30.582,192354,0
2015-10-01,30.668,30.745,29.84,30.293,177180,0
2015-10-02,29.909,29.909,28.676,29.85,248987,0
2015-10-05,29.985,30.399,29.985,30.274,135363,0
2015-10-06,30.293,30.302,29.551,29.985,143926,0
2015-10-07,30.081,31.033,29.955,30.948,151041,0
2015-10-08,30.61,31.361,30.514,31.342,217605,0
2015-10-09,31.477,31.698,30.889,30.899,107557,0
2015-10-12,31.014,31.754,30.861,31.708,154577,0
2015-10-13,31.612,31.843,31.111,31.313,207111,0
2015-10-14,31.303,31.582,29.86,29.946,191418,0
2015-10-15,30.187,30.591,29.332,30.533,204719,0
2015-10-16,30.533,30.879,30.101,30.822,127924,0
2015-10-19,30.736,31.091,30.645,30.869,66483,0
2015-10-20,30.986,31.68,30.851,31.552,170323,0
2015-10-21,31.612,31.938,31.149,31.227,156294,0
2015-10-22,31.39,32.113,31.38,31.689,175831,0
2015-10-23,32.093,32.862,31.448,32.572,219372,0
2015-10-26,32.61,32.63,32.064,32.61,205342,0
2015-10-27,32.517,32.547,31.562,31.698,151825,0
2015-10-28,31.717,33.362,31.717,33.362,342307,0
2015-10-29,33.199,33.689,32.527,32.68,203889,0
2015-10-30,32.69,32.709,31.641,32.005,185390,0
2015-11-02,32.025,32.709,31.9,32.335,167764,0
2015-11-03,32.305,33.044,32.295,32.882,131873,0
2015-11-04,32.892,33.044,32.054,32.882,120593,0
2015-11-05,32.902,33.806,32.882,33.469,189132,0
2015-11-06,33.68,34.71,33.124,34.71,221971,0
2015-11-09,34.846,35.133,34.218,34.325,235605,0
2015-11-10,34.258,34.634,33.998,34.335,121273,0
2015-11-11,34.364,34.584,33.776,33.863,81992,0
2015-11-12,33.594,34.027,32.951,32.957,100489,0
2015-11-13,32.65,32.783,32.025,32.246,321939,0
2015-11-16,32.025,32.912,31.293,32.912,178843,0
2015-11-17,32.951,33.816,32.719,33.16,168451,0
2015-11-18,33.257,33.604,32.793,33.525,125533,0
2015-11-19,33.469,33.718,33.084,33.421,77940,0
2015-11-20,33.545,34.085,33.362,33.921,106203,0
2015-11-23,33.863,34.325,33.488,34.123,101944,0
2015-11-24,33.863,34.546,33.756,34.508,150890,0
2015-11-25,34.565,34.94,34.345,34.614,174480,0
2015-11-27,34.584,34.681,34.267,34.537,47594,0
2015-11-30,34.644,35.057,34.325,34.555,213863,0
2015-12-01,34.72,34.888,34.199,34.7,155088,0
2015-12-02,34.653,34.931,33.882,34.017,149338,0
2015-12-03,34.354,34.498,33.343,33.459,244777,0
2015-12-04,33.488,33.921,33.015,33.584,290244,0
2015-12-07,33.574,33.614,32.073,32.458,257615,0
2015-12-08,32.169,32.572,31.081,31.207,225213,0
2015-12-09,31.006,31.361,30.265,30.552,251482,0
2015-12-10,30.552,30.996,29.618,30.389,195780,0
2015-12-11,29.684,30.399,29.5,30.022,395268,0
2015-12-14,29.983,30.543,28.871,29.674,502664,0
2015-12-15,30.05,30.563,29.79,30.302,302216,0
2015-12-16,30.611,30.679,29.229,30.477,523577,0
2015-12-17,30.621,31.259,29.877,30.128,242351,0
2015-12-18,29.916,29.916,28.851,29.132,2885878,0
2015-12-21,29.268,29.983,28.59,29.373,403020,0
2015-12-22,29.51,29.586,28.948,29.557,170957,0
2015-12-23,29.78,29.926,29.52,29.771,136892,0
2015-12-24,29.79,30.099,29.742,29.771,168373,0
2015-12-28,29.742,30.128,29.336,29.761,188595,0
2015-12-29,29.993,30.419,29.877,30.166,160999,0
2015-12-30,30.186,30.52,29.586,29.713,84894,0
2015-12-31,29.567,29.896,29.113,29.179,117971,0
2016-01-04,29.016,29.745,27.845,28.079,358183,0
2016-01-05,28.155,28.415,27.662,27.961,223806,0
2016-01-06,27.564,28.61,27.488,28.183,274107,0
2016-01-07,27.855,27.961,26.985,27.044,333297,0
2016-01-08,27.323,27.517,26.598,26.644,302658,0
2016-01-11,26.985,27.158,26.644,26.839,206539,0
2016-01-12,27.148,27.807,26.239,26.753,287592,0
2016-01-13,26.859,26.859,25.369,25.552,265637,0
2016-01-14,25.893,26.037,25.341,25.756,279422,0
2016-01-15,24.887,25.476,24.383,25.446,491045,0
2016-01-19,25.804,26.338,25.341,25.611,483046,0
2016-01-20,25.109,25.794,24.442,25.408,428332,0
2016-01-21,25.388,25.893,24.857,25.109,599074,0
2016-01-22,25.293,25.699,24.887,25.427,271440,0
2016-01-25,25.303,25.303,24.268,24.393,284699,0
2016-01-26,24.546,25.552,24.546,25.398,321036,0
2016-01-27,25.378,26.405,25.157,25.689,390058,0
2016-01-28,26.027,27.014,26.027,26.56,277336,0
2016-01-29,24.769,25.437,24.19,25.263,1286913,0
2016-02-01,25.167,25.562,24.948,25.185,420382,0
2016-02-02,24.779,24.867,23.638,23.687,705961,0
2016-02-03,23.996,24.489,23.33,24.47,330390,0
2016-02-04,24.314,24.982,24.19,24.586,274130,0
2016-02-05,24.546,25.147,24.19,24.906,672690,0
2016-02-08,24.616,25.351,24.278,25.194,465628,0
2016-02-09,24.828,25.359,24.789,25.01,400859,0
2016-02-10,25.147,25.794,25.01,25.01,433802,0
2016-02-11,24.47,25.07,23.89,24.837,350754,0
2016-02-12,25.313,26.202,25.109,26.017,293836,0
2016-02-16,26.442,26.839,25.814,26.644,204485,0
2016-02-17,26.887,26.927,26.259,26.308,207926,0
2016-02-18,26.328,26.57,25.737,26.027,149875,0
2016-02-19,25.959,26.531,25.884,26.172,150889,0
2016-02-22,26.521,26.739,26.432,26.491,92543,0
2016-02-23,26.318,26.55,25.243,25.476,219125,0
2016-02-24,25.1,25.611,24.229,25.476,226429,0
2016-02-25,25.591,25.775,25.194,25.581,99539,0
2016-02-26,25.737,26.249,25.313,25.997,93195,0
2016-02-29,26.56,26.704,25.466,25.526,158159,0
2016-03-01,25.591,26.868,25.591,26.734,114160,0
2016-03-02,26.724,26.995,26.452,26.907,149408,0
2016-03-03,26.812,27.767,26.704,27.747,173531,0
2016-03-04,27.885,28.222,27.633,27.961,129195,0
2016-03-07,27.747,28.426,27.72,28.416,140262,0
2016-03-08,28.136,28.222,27.554,27.613,96146,0
2016-03-09,27.72,27.797,27.138,27.217,81676,0
2016-03-10,27.285,27.613,26.877,27.508,120242,0
2016-03-11,27.747,28.321,27.701,28.271,78600,0
2016-03-14,28.222,28.222,27.56,27.844,113220,0
2016-03-15,27.754,27.968,27.54,27.56,142859,0
2016-03-16,27.54,27.959,27.055,27.328,133735,0
2016-03-17,27.338,28.33,26.909,28.311,301456,0
2016-03-18,28.553,29.448,28.417,28.689,611492,0
2016-03-21,28.679,28.835,28.465,28.64,111232,0
2016-03-22,28.553,28.739,28.339,28.563,96571,0
2016-03-23,28.436,28.689,28.048,28.048,186855,0
2016-03-24,27.814,28.358,27.084,28.321,178819,0
2016-03-28,28.339,28.505,27.94,28.164,87535,0
2016-03-29,28.164,28.777,27.824,28.757,204795,0
2016-03-30,28.787,29.108,28.63,28.806,78399,0
2016-03-31,28.729,29.156,28.465,28.767,132533,0
2016-04-01,28.495,29.03,27.893,28.63,114453,0
2016-04-04,28.573,28.787,28.135,28.669,129299,0
2016-04-05,28.397,28.407,28.008,28.202,185386,0
2016-04-06,28.311,28.63,27.921,28.465,127584,0
2016-04-07,28.154,28.154,26.958,27.241,124871,0
2016-04-08,27.504,27.814,27.241,27.455,98116,0
2016-04-11,27.659,28.301,27.392,27.978,90572,0
2016-04-12,28.078,28.668,27.883,28.659,86794,0
2016-04-13,28.923,29.876,28.669,29.876,194826,0
2016-04-14,29.702,30.605,29.507,30.187,90366,0
2016-04-15,30.013,30.595,28.669,30.04,84781,0
2016-04-18,29.759,30.391,29.622,30.255,100533,0
2016-04-19,30.333,30.877,30.157,30.723,86693,0
2016-04-20,30.751,31.462,30.634,31.141,191985,0
2016-04-21,31.198,31.597,31.111,31.208,158494,0
2016-04-22,31.081,31.518,30.343,31.032,237726,0
2016-04-25,30.965,30.965,30.381,30.838,112037,0
2016-04-26,31.013,31.801,30.673,31.742,118902,0
2016-04-27,31.751,32.084,31.567,31.918,105197,0
2016-04-28,31.587,31.976,30.858,31.442,102776,0
2016-04-29,31.228,31.836,31.044,31.491,100731,0
2016-05-02,31.714,32.025,31.5,31.771,122507,0
2016-05-03,31.413,31.652,30.614,30.742,90433,0
2016-05-04,30.634,30.937,29.876,30.362,160252,0
2016-05-05,30.586,30.751,29.934,30.022,122904,0
2016-05-06,29.798,30.217,29.711,30.167,197873,0
2016-05-09,30.06,30.381,29.692,30.139,67107,0
2016-05-10,30.371,30.984,30.089,30.683,69975,0
2016-05-11,30.576,31.032,30.469,30.508,56430,0
2016-05-12,30.508,30.937,30.172,30.469,78697,0
2016-05-13,30.411,30.77,29.735,29.876,131813,0
2016-05-16,29.993,30.688,29.697,30.391,87720,0
2016-05-17,30.343,30.818,29.798,30.177,181231,0
2016-05-18,30.139,31.771,30.139,31.676,102489,0
2016-05-19,31.481,32.094,30.742,31.052,78194,0
2016-05-20,31.276,31.771,31.276,31.686,106862,0
2016-05-23,31.617,31.781,31.111,31.5,121685,0
2016-05-24,31.666,32.569,31.664,32.404,140580,0
2016-05-25,32.502,32.968,32.374,32.551,198056,0
2016-05-26,32.532,32.627,32.142,32.22,71596,0
2016-05-27,32.278,32.482,32.005,32.482,140007,0
2016-05-31,32.657,32.68,32.22,32.588,116094,0
2016-06-01,32.394,32.891,32.238,32.792,133319,0
2016-06-02,32.716,32.921,32.338,32.881,112791,0
2016-06-03,32.453,32.453,31.325,32.345,117116,0
2016-06-06,32.433,33.144,32.323,33.035,163044,0
2016-06-07,32.958,33.318,32.657,33.105,210631,0
2016-06-08,33.075,33.551,33.006,33.416,169095,0
2016-06-09,33.075,33.075,32.318,32.871,146516,0
2016-06-10,32.423,32.891,32.248,32.726,198907,0
2016-06-13,32.502,32.958,32.345,32.502,137202,0
2016-06-14,32.403,32.658,31.7,31.896,139447,0
2016-06-15,31.944,32.502,31.7,31.777,85673,0
2016-06-16,31.572,31.572,30.723,31.093,135795,0
2016-06-17,31.201,31.652,30.839,31.123,460529,0
2016-06-20,31.652,32.267,31.284,31.523,167217,0
2016-06-21,31.602,31.7,31.182,31.475,161222,0
2016-06-22,31.485,31.934,31.249,31.249,96008,0
2016-06-23,31.817,32.658,30.761,32.648,184903,0
2016-06-24,30.526,31.857,30.468,30.634,411289,0
2016-06-27,30.037,30.224,29.031,29.285,261793,0
2016-06-28,29.831,30.141,29.411,29.911,154505,0
2016-06-29,30.35,31.123,29.861,31.064,134966,0
2016-06-30,31.231,32.121,30.742,32.112,171712,0
2016-07-01,31.944,32.354,31.201,31.533,134744,0
2016-07-05,31.113,31.562,30.604,30.78,101859,0
2016-07-06,30.644,31.162,30.263,31.113,111315,0
2016-07-07,31.259,31.867,31.172,31.397,105112,0
2016-07-08,31.857,32.383,31.719,32.082,223109,0
2016-07-11,32.383,32.803,32.383,32.638,114894,0
2016-07-12,33.118,33.817,33.098,33.557,192660,0
2016-07-13,33.528,33.812,33.234,33.547,138135,0
2016-07-14,34.183,34.349,33.694,33.724,143759,0
2016-07-15,34.281,34.33,33.861,34.271,176170,0
2016-07-18,34.135,34.271,33.724,33.929,168974,0
2016-07-19,33.724,34.145,33.657,33.957,108992,0
2016-07-20,34.086,34.202,33.617,33.957,95430,0
2016-07-21,33.841,34.007,33.567,33.665,109894,0
2016-07-22,33.792,34.467,32.803,33.929,156782,0
2016-07-25,33.841,33.967,33.528,33.675,138661,0
2016-07-26,33.646,34.007,33.607,33.948,127395,0
2016-07-27,33.851,34.447,33.832,34.262,155219,0
2016-07-28,34.242,34.399,33.89,33.91,85561,0
2016-07-29,33.832,33.977,33.343,33.412,282711,0
2016-08-01,33.489,33.762,32.923,32.952,163661,0
2016-08-02,32.952,33.138,32.551,32.737,87860,0
2016-08-03,32.668,33.44,32.668,33.392,101432,0
2016-08-04,33.343,33.621,33.343,33.469,49251,0
2016-08-05,33.743,34.662,33.636,34.564,170629,0
2016-08-08,34.701,34.779,33.421,34.399,65579,0
2016-08-09,34.33,34.696,34.222,34.476,111368,0
2016-08-10,34.427,34.476,33.91,33.92,50143,0
2016-08-11,33.987,34.271,33.89,33.91,71705,0
2016-08-12,33.733,33.929,33.412,33.871,89988,0
2016-08-15,33.861,34.486,33.861,34.399,79558,0
2016-08-16,34.192,34.399,33.832,34.291,62868,0
2016-08-17,34.242,34.594,34.242,34.447,90201,0
2016-08-18,34.437,34.701,34.281,34.653,46762,0
2016-08-19,34.624,34.799,34.536,34.662,113475,0
2016-08-22,34.506,34.839,34.399,34.779,42819,0
2016-08-23,34.906,35.289,34.829,35.014,108672,0
2016-08-24,35.004,35.259,34.984,35.18,81688,0
2016-08-25,35.044,35.405,35.044,35.376,109795,0
2016-08-26,35.299,35.552,35.064,35.199,132239,0
2016-08-29,35.259,35.884,35.259,35.524,105347,0
2016-08-30,35.591,35.914,35.464,35.855,79076,0
2016-08-31,35.924,36.031,35.385,35.806,156731,0
2016-09-01,35.836,35.836,35.18,35.689,120728,0
2016-09-02,35.904,35.904,35.424,35.787,137485,0
2016-09-06,35.796,35.796,34.965,35.309,107523,0
2016-09-07,35.19,35.904,35.19,35.836,159200,0
2016-09-08,35.894,36.061,35.719,35.904,100142,0
2016-09-09,35.699,36.041,35.494,35.591,196015,0
2016-09-12,35.484,36.08,34.222,36.051,168658,0
2016-09-13,35.657,35.835,35.392,35.579,172626,0
2016-09-14,35.54,35.677,34.94,34.989,58010,0
2016-09-15,34.96,35.421,34.96,35.353,65434,0
2016-09-16,35.373,35.402,34.873,35.176,247436,0
2016-09-19,35.285,35.697,35.009,35.295,74519,0
2016-09-20,35.481,35.697,35.176,35.235,51207,0
2016-09-21,35.441,35.845,35.412,35.747,108405,0
2016-09-22,35.845,36.346,35.805,36.326,164567,0
2016-09-23,36.248,36.414,35.913,35.943,90942,0
2016-09-26,35.677,35.741,34.882,34.9,88883,0
2016-09-27,34.704,35.521,34.592,35.146,118515,0
2016-09-28,35.373,35.619,34.94,35.599,106106,0
2016-09-29,35.609,35.835,34.96,34.97,70660,0
2016-09-30,35.127,36.002,34.989,35.776,131164,0
2016-10-03,35.805,35.805,35.186,35.619,119812,0
2016-10-04,35.589,36.002,35.461,35.717,105596,0
2016-10-05,35.786,36.356,35.687,36.238,139848,0
2016-10-06,36.267,36.394,35.854,36.316,95359,0
2016-10-07,36.228,36.49,35.599,36.149,110428,0
2016-10-10,36.336,36.729,36.178,36.464,126330,0
2016-10-11,36.414,36.738,35.992,36.188,135668,0
2016-10-12,36.267,36.474,35.854,35.962,154505,0
2016-10-13,35.717,35.766,35.019,35.441,167373,0
2016-10-14,35.766,35.992,35.176,35.628,77941,0
2016-10-17,35.609,35.697,35.275,35.315,65966,0
2016-10-18,35.835,35.835,35.215,35.609,96536,0
2016-10-19,35.727,36.378,35.637,36.218,188999,0
2016-10-20,36.08,36.592,35.825,36.051,100483,0
2016-10-21,35.491,35.923,34.979,35.421,224268,0
2016-10-24,35.766,36.031,35.441,35.796,169845,0
2016-10-25,35.835,35.908,35.589,35.717,114509,0
2016-10-26,35.461,35.786,35.245,35.392,128541,0
2016-10-27,35.657,35.835,35.315,35.392,119465,0
2016-10-28,35.373,35.55,35.099,35.353,114638,0
2016-10-31,35.373,35.667,35.275,35.569,227727,0
2016-11-01,35.569,35.619,34.882,35.275,169064,0
2016-11-02,35.127,35.225,34.439,34.637,229255,0
2016-11-03,34.783,35.127,34.637,34.882,140226,0
2016-11-04,34.882,35.569,34.685,35.029,169089,0
2016-11-07,35.766,36.257,35.471,36.257,210549,0
2016-11-08,35.962,36.257,35.756,35.962,106683,0
2016-11-09,36.257,38.615,36.068,38.32,378327,0
2016-11-10,39.155,41.22,39.155,41.023,441537,0
2016-11-11,41.072,42.742,40.433,42.545,604844,0
2016-11-14,43.283,45.887,43.183,43.872,399181,0
2016-11-15,43.283,44.903,40.581,44.265,337788,0
2016-11-16,44.216,44.24,43.382,44.216,256775,0
2016-11-17,44.314,44.757,43.136,44.314,197626,0
2016-11-18,44.02,44.265,42.693,44.265,294388,0
2016-11-21,44.314,44.461,42.693,44.02,192718,0
2016-11-22,44.216,44.511,43.439,44.461,286833,0
2016-11-23,44.707,45.003,44.167,44.757,224016,0
2016-11-25,44.806,44.855,44.511,44.757,81881,0
2016-11-28,44.412,44.536,43.528,43.872,282872,0
2016-11-29,43.087,43.626,42.545,43.233,431708,0
2016-11-30,43.872,43.97,42.153,42.3,476820,0
2016-12-01,42.496,43.332,42.202,43.037,415961,0
2016-12-02,42.987,43.062,42.202,42.447,273949,0
2016-12-05,42.791,43.602,42.399,43.087,224956,0
2016-12-06,43.382,44.167,43.136,43.97,261431,0
2016-12-07,43.97,44.56,43.528,44.364,225331,0
2016-12-08,44.658,45.763,44.412,45.346,367054,0
2016-12-09,45.592,45.592,44.953,45.248,242099,0
2016-12-12,45.395,45.395,43.553,43.774,218208,0
2016-12-13,43.852,44.149,43.261,44.05,170588,0
2016-12-14,43.705,44.198,43.261,43.557,187650,0
2016-12-15,43.852,44.785,43.36,44.346,266598,0
2016-12-16,44.297,44.79,43.804,43.952,460655,0
2016-12-19,43.606,44.716,43.36,44.593,413527,0
2016-12-20,44.888,45.382,44.593,44.988,212308,0
2016-12-21,44.888,45.283,44.494,44.593,144536,0
2016-12-22,44.741,44.84,43.952,44.297,154106,0
2016-12-23,44.247,44.543,44.099,44.297,87580,0
2016-12-27,44.445,44.988,43.852,44.938,179755,0
2016-12-28,45.085,45.529,44.888,45.185,435777,0
2016-12-29,45.234,45.619,44.691,44.888,304551,0
2016-12-30,45.037,45.037,44.445,44.593,185816,0
2017-01-03,45.481,45.826,44.297,44.593,303745,0
2017-01-04,44.84,45.432,44.494,45.283,270866,0
2017-01-05,45.085,45.629,43.921,44.198,224348,0
2017-01-06,44.642,44.691,43.705,43.804,219560,0
2017-01-09,43.606,43.705,42.916,43.064,291789,0
2017-01-10,43.261,43.952,42.916,43.458,426848,0
2017-01-11,43.458,43.952,42.964,43.952,281521,0
2017-01-12,43.705,43.754,42.521,43.113,155804,0
2017-01-13,43.36,44.099,42.916,43.261,194098,0
2017-01-17,42.817,42.817,41.386,41.436,192382,0
2017-01-18,41.78,41.83,41.09,41.732,351444,0
2017-01-19,41.83,42.274,40.942,41.288,181577,0
2017-01-20,41.386,42.225,41.386,41.929,195090,0
2017-01-23,41.78,42.077,41.336,41.732,82279,0
2017-01-24,41.88,42.694,41.633,42.57,192210,0
2017-01-25,42.964,43.408,42.274,42.57,265159,0
2017-01-26,42.767,42.767,42.176,42.718,160993,0
2017-01-27,41.732,42.423,41.683,42.176,132410,0
2017-01-30,41.683,41.78,40.745,41.386,204045,0
2017-01-31,41.288,42.201,41.09,42.077,313515,0
2017-02-01,42.423,42.916,41.313,41.485,238451,0
2017-02-02,41.139,41.633,40.795,41.09,281517,0
2017-02-03,41.83,42.743,41.633,42.521,267729,0
2017-02-06,42.274,42.471,41.83,41.929,101288,0
2017-02-07,42.077,42.176,41.386,41.683,94891,0
2017-02-08,41.336,41.558,40.745,41.436,263119,0
2017-02-09,41.436,41.83,40.942,41.288,456825,0
2017-02-10,41.436,41.979,40.942,41.336,304275,0
2017-02-13,41.436,42.121,41.436,41.78,347422,0
2017-02-14,41.583,42.767,41.535,42.62,158309,0
2017-02-15,42.669,43.014,42.496,42.669,160552,0
2017-02-16,42.718,43.014,42.185,43.014,150703,0
2017-02-17,42.867,43.211,42.447,43.162,200371,0
2017-02-21,43.408,43.754,43.077,43.606,174890,0
2017-02-22,43.458,44.346,43.113,44.247,361518,0
2017-02-23,44.247,44.297,43.162,44.099,159291,0
2017-02-24,43.36,44.198,43.211,44.198,248532,0
2017-02-27,44.198,44.494,43.804,44.396,233953,0
2017-02-28,44.247,44.396,43.36,43.408,200845,0
2017-03-01,44.494,45.09,43.804,44.84,275801,0
2017-03-02,44.938,45.037,43.261,43.31,206174,0
2017-03-03,43.408,43.655,43.113,43.458,206623,0
2017-03-06,43.31,43.508,42.964,43.261,158687,0
2017-03-07,43.458,43.458,42.62,42.62,200080,0
2017-03-08,43.113,43.508,41.683,41.732,235431,0
2017-03-09,41.78,42.176,41.386,41.436,259923,0
2017-03-10,41.78,41.78,41.042,41.436,267914,0
2017-03-13,41.639,42.258,41.564,41.961,144491,0
2017-03-14,41.614,42.159,41.114,42.01,198612,0
2017-03-15,42.11,42.456,41.812,41.961,260956,0
2017-03-16,42.258,42.605,42.11,42.555,180075,0
2017-03-17,42.407,43.442,41.812,42.902,723873,0
2017-03-20,42.902,42.952,42.258,42.506,203257,0
2017-03-21,42.704,42.751,39.459,39.534,473707,0
2017-03-22,39.732,41.366,38.344,38.74,522060,0
2017-03-23,38.592,39.98,38.592,38.74,270799,0
2017-03-24,38.89,40.326,38.246,38.592,360668,0
2017-03-27,37.8,38.27,37.205,38.146,312134,0
2017-03-28,37.998,39.113,37.7,38.938,236238,0
2017-03-29,38.692,38.84,38.394,38.592,175048,0
2017-03-30,38.692,40.153,38.493,39.98,294338,0
2017-03-31,39.88,40.128,39.311,39.732,275450,0
2017-04-03,39.88,40.128,38.692,38.84,228102,0
2017-04-04,38.642,39.138,38.444,38.84,193885,0
2017-04-05,39.138,39.484,37.8,37.849,284190,0
2017-04-06,37.898,38.79,37.602,38.394,158237,0
2017-04-07,37.998,38.692,37.948,38.493,241547,0
2017-04-10,38.542,39.088,38.055,38.493,188926,0
2017-04-11,38.196,39.138,38.096,39.138,247972,0
2017-04-12,38.89,39.186,37.998,37.998,186746,0
2017-04-13,37.849,38.047,36.561,36.61,444709,0
2017-04-17,36.908,37.825,36.511,37.651,152388,0
2017-04-18,37.156,37.825,36.908,37.552,165348,0
2017-04-19,37.8,38.295,37.403,37.403,211582,0
2017-04-20,37.898,38.592,37.602,38.542,213682,0
2017-04-21,39.582,39.93,38.84,39.236,419464,0
2017-04-24,40.326,40.673,39.83,39.93,232688,0
2017-04-25,40.326,40.772,40.227,40.574,277356,0
2017-04-26,40.624,41.787,40.624,41.416,319990,0
2017-04-27,41.416,41.416,40.376,40.574,181908,0
2017-04-28,40.722,40.822,39.459,39.582,238938,0
2017-05-01,39.88,40.673,39.384,40.425,285301,0
2017-05-02,40.574,40.624,39.484,39.83,166804,0
2017-05-03,39.534,40.326,39.186,40.227,177897,0
2017-05-04,40.574,41.168,40.3,40.425,141632,0
2017-05-05,40.624,41.049,39.582,39.83,130879,0
2017-05-08,39.732,40.326,39.732,40.227,119998,0
2017-05-09,40.326,40.722,39.534,39.93,181584,0
2017-05-10,39.682,40.376,39.434,40.326,187992,0
2017-05-11,39.98,40.326,39.286,39.534,187424,0
2017-05-12,39.236,39.582,38.692,39.336,146918,0
2017-05-15,39.632,40.078,39.582,39.781,113424,0
2017-05-16,39.781,39.98,39.286,39.98,132520,0
2017-05-17,39.138,39.138,37.7,38.096,282712,0
2017-05-18,37.948,38.642,37.898,38.493,244228,0
2017-05-19,38.444,39.138,38.047,38.096,165555,0
2017-05-22,38.246,38.444,37.948,38.344,105182,0
2017-05-23,38.344,39.36,37.898,39.138,125257,0
2017-05-24,39.088,39.732,38.642,39.038,144820,0
2017-05-25,39.186,39.434,38.642,38.938,139039,0
2017-05-26,38.74,39.038,38.493,38.74,108339,0
2017-05-30,38.444,38.493,37.8,38.096,129946,0
2017-05-31,38.196,38.196,37.156,37.898,166347,0
2017-06-01,38.096,38.79,37.452,38.74,156684,0
2017-06-02,38.542,39.582,38.394,38.89,191229,0
2017-06-05,38.938,39.384,38.74,38.74,139550,0
2017-06-06,38.196,38.74,37.75,38.344,150108,0
2017-06-07,38.394,39.088,38.344,38.692,217021,0
2017-06-08,38.295,40.97,38.295,40.425,275118,0
2017-06-09,40.822,42.704,40.474,42.209,246003,0
2017-06-12,42.209,43.249,41.564,41.961,239735,0
2017-06-13,41.911,42.506,41.564,41.664,131737,0
2017-06-14,41.256,41.654,40.658,41.604,187142,0
2017-06-15,41.106,42.102,41.106,41.604,106299,0
2017-06-16,41.355,41.703,41.106,41.554,568704,0
2017-06-19,41.902,42.4,41.405,41.554,171422,0
2017-06-20,41.355,41.455,40.708,40.708,117513,0
2017-06-21,40.758,40.907,40.26,40.733,435426,0
2017-06-22,40.509,41.106,40.31,40.509,197965,0
2017-06-23,40.758,41.007,40.41,40.907,426359,0
2017-06-26,41.106,41.604,40.658,41.256,210977,0
2017-06-27,41.504,42.052,41.007,41.952,267832,0
2017-06-28,42.4,43.147,42.251,42.997,386340,0
2017-06-29,43.843,44.54,43.047,44.291,495856,0
2017-06-30,44.59,44.59,43.371,43.993,298495,0
2017-07-03,44.241,45.287,43.993,45.187,181652,0
2017-07-05,45.187,45.237,44.142,44.59,234020,0
2017-07-06,44.391,44.938,43.744,43.893,402628,0
2017-07-07,44.241,44.241,43.321,43.943,302974,0
2017-07-10,43.744,43.744,43.147,43.196,229255,0
2017-07-11,43.147,43.47,42.5,43.047,277613,0
2017-07-12,42.948,43.545,42.798,43.346,197970,0
2017-07-13,43.445,43.495,42.674,43.047,139821,0
2017-07-14,42.549,42.823,42.176,42.649,155342,0
2017-07-17,42.549,42.549,41.952,42.251,225524,0
2017-07-18,41.952,42.251,41.654,42.002,259148,0
2017-07-19,42.102,42.848,41.927,42.549,186886,0
2017-07-20,42.45,42.798,42.102,42.549,108555,0
2017-07-21,45.784,45.784,42.301,42.749,191280,0
2017-07-24,42.35,43.196,42.35,43.097,123288,0
2017-07-25,43.794,44.54,43.595,43.993,213786,0
2017-07-26,44.291,44.441,42.948,43.147,168077,0
2017-07-27,43.196,43.445,42.549,42.798,106198,0
2017-07-28,42.699,42.997,42.4,42.798,130854,0
2017-07-31,42.997,43.395,42.749,43.047,164168,0
2017-08-01,43.445,43.445,42.848,42.948,156558,0
2017-08-02,42.948,43.495,42.649,43.196,103503,0
2017-08-03,43.047,43.196,42.35,42.549,119160,0
2017-08-04,43.296,43.644,42.848,42.898,163482,0
2017-08-07,42.848,42.848,42.251,42.301,150192,0
2017-08-08,42.301,43.296,42.102,42.301,184431,0
2017-08-09,41.853,42.151,41.43,41.504,228139,0
2017-08-10,41.206,41.355,40.559,40.559,166762,0
2017-08-11,40.658,41.106,39.887,40.161,165375,0
2017-08-14,40.758,41.355,40.609,41.305,127808,0
2017-08-15,41.703,41.753,40.857,40.857,86393,0
2017-08-16,41.056,41.703,40.559,40.758,106618,0
2017-08-17,40.459,40.584,39.364,39.464,176279,0
2017-08-18,39.165,39.862,39.016,39.564,120047,0
2017-08-21,39.514,39.713,39.19,39.564,93506,0
2017-08-22,39.713,40.086,39.713,40.011,70173,0
2017-08-23,39.613,40.509,39.613,39.962,99174,0
2017-08-24,40.21,40.21,39.763,40.061,79939,0
2017-08-25,40.26,40.658,39.564,40.41,64944,0
2017-08-28,40.459,40.559,39.912,40.111,129461,0
2017-08-29,39.564,40.061,39.19,39.663,226532,0
2017-08-30,39.713,40.061,39.364,39.812,113193,0
2017-08-31,39.912,40.31,39.763,39.862,111237,0
2017-09-01,39.912,40.459,39.763,39.962,101303,0
2017-09-05,39.763,39.763,38.494,38.518,223754,0
2017-09-06,38.817,38.917,38.27,38.419,157546,0
2017-09-07,38.419,38.419,37.135,37.473,224006,0
2017-09-08,37.374,38.319,37.22,37.573,238706,0
2017-09-11,38.12,38.966,38.026,38.718,138941,0
2017-09-12,38.917,39.962,38.917,39.912,123094,0
2017-09-13,39.812,40.459,39.663,40.31,164092,0
2017-09-14,40.25,40.7,40.15,40.5,195634,0
2017-09-15,40.5,40.85,40.1,40.7,537560,0
2017-09-18,40.85,41.7,40.625,41.6,167788,0
2017-09-19,41.6,41.95,41.36,41.75,143207,0
2017-09-20,41.75,42.7,41.2,42.4,193026,0
2017-09-21,42.4,42.95,42.35,42.85,138826,0
2017-09-22,42.6,43.25,42.6,42.9,129138,0
2017-09-25,42.85,43.3,42.65,43,158803,0
2017-09-26,43.15,43.25,42.85,42.9,165674,0
2017-09-27,43.35,44.72,43.25,44.35,313945,0
2017-09-28,44.45,45,43.85,45,213645,0
2017-09-29,44.85,45.67,44.85,45.2,267672,0
2017-10-02,45.4,46,44.9,45.95,275056,0
2017-10-03,46,46,44.95,45.45,236730,0
2017-10-04,45.25,45.55,44.7,44.8,135974,0
2017-10-05,44.95,45.95,44.75,45.8,165807,0
2017-10-06,45.9,46,45.0727,45.55,159178,0
2017-10-09,45.65,45.7,45.25,45.45,121131,0
2017-10-10,45.75,46,45.675,45.8,165166,0
2017-10-11,45.65,45.8,44.95,45.15,183479,0
2017-10-12,45.15,45.35,44.5,44.5,188584,0
2017-10-13,44.7,45.65,44.2,45.4,197365,0
2017-10-16,45.45,45.9,44.95,45.5,186978,0
2017-10-17,45.65,45.65,44.65,44.7,105462,0
2017-10-18,45.1,45.85,45,45.8,164152,0
2017-10-19,45.2,46,44.4487,46,128257,0
2017-10-20,46.5,47.9,45.719,46.55,302165,0
2017-10-23,46.55,46.55,44.8,45.6,238944,0
2017-10-24,45.95,46.425,45.35,46.2,160570,0
2017-10-25,46.4,46.6,45.375,46.35,190740,0
2017-10-26,46.4,47.075,46.4,46.65,173313,0
2017-10-27,46.65,47,46.2,46.45,191244,0
2017-10-30,46.1,46.2,44.9601,45.25,149847,0
2017-10-31,45.35,46,45.3,45.65,196268,0
2017-11-01,46.05,46.1,44.75,45.1,224581,0
2017-11-02,45.25,46.05,44.85,45.8,122406,0
2017-11-03,45.8,45.925,45.4,45.7,126301,0
2017-11-06,45.65,45.85,45.35,45.55,113300,0
2017-11-07,45.45,45.6,44.15,44.4,342737,0
2017-11-08,44.05,44.4,43.75,44,192083,0
2017-11-09,43.6,44.25,43.25,43.6,161045,0
2017-11-10,43.65,44.225,43.45,43.6,116389,0
