Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.145,13.341,13.106,13.341,438625,0
2005-02-28,13.131,13.375,13.131,13.375,191571,0
2005-03-01,13.367,13.532,13.281,13.516,151502,0
2005-03-02,13.367,13.674,13.367,13.431,147014,0
2005-03-03,13.599,13.599,13.257,13.454,142535,0
2005-03-04,13.668,13.929,13.581,13.786,204665,0
2005-03-07,13.905,13.905,13.674,13.674,86762,0
2005-03-08,13.804,13.804,13.44,13.44,129956,0
2005-03-09,13.431,13.454,13.152,13.16,79340,0
2005-03-10,13.16,13.375,13.115,13.199,130351,0
2005-03-11,13.199,13.391,13.152,13.257,98124,0
2005-03-14,13.391,13.407,13.199,13.32,165743,0
2005-03-15,13.407,13.494,13.115,13.138,99558,0
2005-03-16,13.123,13.341,13.091,13.123,133923,0
2005-03-17,13.273,13.273,13.016,13.058,196618,0
2005-03-18,13.066,13.074,12.901,12.963,265841,0
2005-03-21,13.058,13.058,12.791,12.814,64178,0
2005-03-22,12.918,13.043,12.799,12.806,103603,0
2005-03-23,12.783,12.791,12.457,12.511,154254,0
2005-03-24,12.576,12.766,12.474,12.584,113652,0
2005-03-28,12.567,12.708,12.567,12.64,64761,0
2005-03-29,12.631,12.85,12.55,12.623,104021,0
2005-03-30,12.701,12.963,12.701,12.963,143721,0
2005-03-31,12.934,12.963,12.775,12.883,208398,0
2005-04-01,12.883,12.986,12.517,12.654,104546,0
2005-04-04,12.525,12.825,12.517,12.766,71726,0
2005-04-05,12.791,12.841,12.677,12.733,107700,0
2005-04-06,12.766,13.043,12.766,12.934,78722,0
2005-04-07,13.008,13.052,12.822,12.91,61924,0
2005-04-08,12.91,12.91,12.517,12.525,72721,0
2005-04-11,12.525,12.567,12.283,12.29,96276,0
2005-04-12,12.249,12.648,12.045,12.616,170603,0
2005-04-13,12.542,12.542,12.187,12.187,158881,0
2005-04-14,12.196,12.204,11.886,11.894,124510,0
2005-04-15,11.959,11.959,11.219,11.308,233378,0
2005-04-18,11.388,11.951,11.299,11.87,292800,0
2005-04-19,11.791,12.124,11.791,12.085,221655,0
2005-04-20,12.187,12.235,11.631,11.712,233125,0
2005-04-21,11.87,12.107,11.712,12.107,157980,0
2005-04-22,12.187,12.187,11.767,11.878,162113,0
2005-04-25,11.767,11.878,11.751,11.825,116908,0
2005-04-26,11.878,11.878,11.569,11.569,106555,0
2005-04-27,11.6,11.729,11.434,11.578,152387,0
2005-04-28,11.522,11.539,11.117,11.175,294251,0
2005-04-29,11.308,11.331,11.175,11.308,446418,0
2005-05-02,11.421,11.507,11.308,11.507,197587,0
2005-05-03,11.507,11.547,11.388,11.405,240967,0
2005-05-04,11.515,11.703,11.412,11.688,173557,0
2005-05-05,11.712,11.799,11.443,11.623,188099,0
2005-05-06,11.688,11.831,11.554,11.831,280781,0
2005-05-09,11.791,11.968,11.791,11.886,206323,0
2005-05-10,11.767,11.87,11.569,11.569,230887,0
2005-05-11,11.72,11.775,11.569,11.64,98017,0
2005-05-12,11.712,11.816,11.498,11.515,158172,0
2005-05-13,11.607,11.623,11.489,11.498,141801,0
2005-05-16,11.591,11.909,11.434,11.909,185299,0
2005-05-17,11.878,11.925,11.712,11.902,368851,0
2005-05-18,11.933,12.45,11.894,12.297,363442,0
2005-05-19,12.187,12.331,12.178,12.29,135953,0
2005-05-20,12.314,12.322,12.062,12.211,131208,0
2005-05-23,12.187,12.6,12.187,12.576,135577,0
2005-05-24,12.425,12.534,12.297,12.382,125787,0
2005-05-25,12.399,12.417,12.053,12.178,105474,0
2005-05-26,12.085,12.425,12.085,12.425,77916,0
2005-05-27,12.322,12.525,12.266,12.495,74543,0
2005-05-31,12.567,12.567,12.29,12.331,146509,0
2005-06-01,12.425,12.631,12.306,12.6,90122,0
2005-06-02,12.64,12.64,12.408,12.593,75128,0
2005-06-03,12.567,12.616,12.382,12.408,88664,0
2005-06-06,12.495,12.724,12.408,12.693,133157,0
2005-06-07,12.724,12.901,12.576,12.616,132662,0
2005-06-08,12.534,12.741,12.534,12.534,150274,0
2005-06-09,12.559,12.693,12.297,12.693,101864,0
2005-06-10,12.593,12.677,12.593,12.654,112753,0
2005-06-13,12.724,12.775,12.648,12.715,81607,0
2005-06-14,12.775,12.934,12.668,12.926,190712,0
2005-06-15,12.926,12.934,12.825,12.926,182427,0
2005-06-16,12.825,13.184,12.822,13.184,263136,0
2005-06-17,13.184,13.5,13.123,13.407,391365,0
2005-06-20,13.384,13.407,13.264,13.341,124585,0
2005-06-21,13.25,13.516,13.25,13.431,123945,0
2005-06-22,13.407,13.636,13.35,13.556,225078,0
2005-06-23,13.532,13.63,13.169,13.169,140684,0
2005-06-24,13.169,13.25,12.963,12.992,329915,0
2005-06-27,12.979,13.138,12.971,13.091,78987,0
2005-06-28,13.216,13.581,13.145,13.581,134511,0
2005-06-29,13.59,13.606,13.462,13.581,147092,0
2005-06-30,13.636,13.929,13.509,13.795,258199,0
2005-07-01,13.835,14.017,13.725,14,123904,0
2005-07-05,14.008,14.094,13.905,14.04,173655,0
2005-07-06,13.937,14.079,13.912,13.929,199089,0
2005-07-07,13.835,13.961,13.691,13.873,109716,0
2005-07-08,13.741,14.301,13.674,14.295,138906,0
2005-07-11,14.309,14.667,14.263,14.634,133626,0
2005-07-12,14.517,14.625,14.388,14.388,87483,0
2005-07-13,14.388,14.388,14.198,14.279,76166,0
2005-07-14,14.388,14.388,14.143,14.175,76417,0
2005-07-15,14.032,14.388,13.977,14.228,86860,0
2005-07-18,14.213,14.324,14.103,14.198,135502,0
2005-07-19,14.357,14.482,14.213,14.474,78672,0
2005-07-20,14.474,14.659,14.317,14.625,162758,0
2005-07-21,14.651,14.651,14.287,14.436,150327,0
2005-07-22,14.492,14.752,14.34,14.752,117467,0
2005-07-25,14.676,14.778,14.51,14.676,172152,0
2005-07-26,14.651,14.752,14.492,14.577,118316,0
2005-07-27,14.539,14.847,14.517,14.8,112255,0
2005-07-28,14.785,15.18,14.676,15.18,71300,0
2005-07-29,15.149,15.204,14.864,15.075,92180,0
2005-08-01,15.101,15.797,15.101,15.355,271667,0
2005-08-02,15.306,15.781,15.306,15.766,188505,0
2005-08-03,15.759,15.781,15.372,15.372,101462,0
2005-08-04,15.53,15.53,15.306,15.386,115353,0
2005-08-05,15.348,15.417,15.283,15.339,170535,0
2005-08-08,15.433,15.496,15.299,15.322,202826,0
2005-08-09,15.386,15.537,15.339,15.372,115827,0
2005-08-10,15.306,15.664,15.306,15.593,442517,0
2005-08-11,15.567,15.812,15.45,15.718,135173,0
2005-08-12,15.622,15.672,15.537,15.576,137822,0
2005-08-15,15.576,15.789,15.522,15.727,150978,0
2005-08-16,15.622,15.718,15.53,15.576,317925,0
2005-08-17,15.537,15.766,15.522,15.585,244641,0
2005-08-18,15.496,15.601,15.417,15.585,206063,0
2005-08-19,15.576,15.672,15.576,15.601,134142,0
2005-08-22,15.759,15.759,15.609,15.696,127671,0
2005-08-23,15.656,15.781,15.601,15.656,120104,0
2005-08-24,15.647,15.744,15.543,15.679,311994,0
2005-08-25,15.593,15.804,15.576,15.696,121524,0
2005-08-26,15.696,15.696,15.496,15.496,418470,0
2005-08-29,15.386,15.704,15.299,15.704,111849,0
2005-08-30,15.622,15.622,15.306,15.466,107763,0
2005-08-31,15.48,15.718,15.306,15.718,216224,0
2005-09-01,15.735,15.926,15.679,15.862,171907,0
2005-09-02,15.838,15.838,15.639,15.709,93076,0
2005-09-06,15.781,16.148,15.656,16.13,233973,0
2005-09-07,16.097,16.368,15.862,16.257,253506,0
2005-09-08,16.113,16.225,16.022,16.185,253146,0
2005-09-09,16.233,16.368,16.148,16.304,102427,0
2005-09-12,16.172,16.528,16.172,16.43,144874,0
2005-09-13,16.368,16.447,15.844,16.156,222943,0
2005-09-14,16.233,16.233,15.895,16.051,185114,0
2005-09-15,16.13,16.202,15.938,16.067,112980,0
2005-09-16,16.164,16.574,16.022,16.557,426749,0
2005-09-19,16.51,16.51,16.113,16.25,123660,0
2005-09-20,16.281,16.495,15.844,15.945,175576,0
2005-09-21,15.862,15.988,15.639,15.672,228711,0
2005-09-22,15.704,16.067,15.601,15.988,103394,0
2005-09-23,16.074,16.274,15.829,16.257,108621,0
2005-09-26,16.257,16.417,16.233,16.417,135077,0
2005-09-27,16.439,16.47,16.113,16.368,110023,0
2005-09-28,16.368,16.417,15.869,16.051,187628,0
2005-09-29,16.045,16.423,15.853,16.274,133712,0
2005-09-30,16.36,16.4,16.172,16.298,82200,0
2005-10-03,16.392,16.528,16.178,16.242,94201,0
2005-10-04,16.377,16.519,16.051,16.051,92008,0
2005-10-05,16.156,16.233,15.664,15.688,159831,0
2005-10-06,15.609,16.005,14.785,15.48,209784,0
2005-10-07,15.48,15.781,15.441,15.639,98221,0
2005-10-10,15.781,15.971,15.576,15.718,275491,0
2005-10-11,15.709,16.038,15.559,15.559,233685,0
2005-10-12,15.601,15.753,15.306,15.45,156446,0
2005-10-13,15.426,15.466,14.983,15.155,246546,0
2005-10-14,15.267,15.537,15.045,15.522,170854,0
2005-10-17,15.576,15.718,15.228,15.551,151770,0
2005-10-18,15.593,15.672,15.228,15.313,95641,0
2005-10-19,15.228,15.601,14.967,15.601,316904,0
2005-10-20,15.522,15.622,15.045,15.204,162079,0
2005-10-21,15.204,15.688,15.204,15.426,116188,0
2005-10-24,15.505,15.576,15.417,15.576,116746,0
2005-10-25,15.513,15.593,15.18,15.53,89167,0
2005-10-26,15.45,15.622,15.313,15.355,74441,0
2005-10-27,15.213,15.259,14.958,14.958,92763,0
2005-10-28,15.037,15.402,14.992,15.38,98682,0
2005-10-31,15.402,15.622,15.386,15.559,178117,0
2005-11-01,15.48,15.781,15.242,15.753,210837,0
2005-11-02,15.838,16.257,15.704,16.257,153906,0
2005-11-03,16.337,16.392,16.164,16.392,236063,0
2005-11-04,15.971,16.447,15.718,15.781,309246,0
2005-11-07,15.781,16.038,15.781,15.844,139823,0
2005-11-08,15.759,15.789,15.53,15.63,89648,0
2005-11-09,15.656,15.838,15.543,15.766,77792,0
2005-11-10,15.829,15.971,15.306,15.838,177502,0
2005-11-11,15.781,15.862,15.543,15.753,103963,0
2005-11-14,15.781,15.938,15.576,15.622,162437,0
2005-11-15,15.622,15.838,15.48,15.496,130067,0
2005-11-16,15.601,15.862,15.53,15.838,300214,0
2005-11-17,15.844,16.051,15.844,15.98,109821,0
2005-11-18,16.139,16.36,16.051,16.257,276282,0
2005-11-21,16.274,16.528,16.067,16.528,74780,0
2005-11-22,16.487,16.637,16.319,16.589,114778,0
2005-11-23,16.557,16.78,16.479,16.717,80152,0
2005-11-25,16.78,16.859,16.637,16.732,53408,0
2005-11-28,16.676,16.676,16.233,16.4,134027,0
2005-11-29,17.333,17.682,17.175,17.35,1651169,0
2005-11-30,17.375,17.398,17.065,17.383,835682,0
2005-12-01,17.421,17.603,17.271,17.485,504146,0
2005-12-02,17.421,17.563,17.08,17.563,6749255,0
2005-12-05,17.437,17.577,17.428,17.563,519488,0
2005-12-06,17.509,17.563,17.366,17.398,229708,0
2005-12-07,17.443,17.443,16.97,17.042,292982,0
2005-12-08,17.025,17.159,16.828,17.159,222840,0
2005-12-09,17.191,17.232,16.938,17.008,319591,0
2005-12-12,16.938,17.113,16.875,16.977,236936,0
2005-12-13,16.954,17.563,16.938,17.366,365281,0
2005-12-14,17.159,17.39,16.97,17.042,210070,0
2005-12-15,17.137,17.137,16.536,16.906,349281,0
2005-12-16,16.977,17.049,16.574,16.637,543989,0
2005-12-19,16.637,16.717,16.417,16.528,214286,0
2005-12-20,16.551,16.986,16.447,16.747,243712,0
2005-12-21,16.828,16.883,16.589,16.732,131633,0
2005-12-22,16.836,16.883,16.709,16.747,75584,0
2005-12-23,16.883,16.883,16.487,16.574,138790,0
2005-12-27,16.536,16.684,16.417,16.43,211497,0
2005-12-28,16.589,16.589,16.257,16.447,99154,0
2005-12-29,16.368,16.447,16.172,16.257,146219,0
2005-12-30,16.156,16.193,15.838,15.862,168786,0
2006-01-03,15.797,16.13,15.744,16.067,341299,0
2006-01-04,16.148,16.312,15.954,16.148,151484,0
2006-01-05,16.13,16.265,16.051,16.074,116058,0
2006-01-06,16.209,16.312,15.926,16.281,149108,0
2006-01-09,16.319,16.368,16.242,16.25,106069,0
2006-01-10,16.172,16.337,16.081,16.257,98140,0
2006-01-11,16.164,16.257,15.759,16.014,245817,0
2006-01-12,15.877,16.164,15.838,16.005,128534,0
2006-01-13,16.074,16.281,15.996,16.074,85951,0
2006-01-17,16.097,16.097,15.781,15.812,67679,0
2006-01-18,15.781,15.895,15.656,15.877,175540,0
2006-01-19,15.971,16.36,15.812,15.932,186912,0
2006-01-20,15.869,16.051,15.869,15.895,153299,0
2006-01-23,16.03,16.298,15.919,16.209,176729,0
2006-01-24,16.185,16.62,16.051,16.543,106523,0
2006-01-25,16.597,16.629,16.36,16.597,160501,0
2006-01-26,16.629,17.225,16.495,17.225,152748,0
2006-01-27,17.183,17.271,16.637,16.764,142289,0
2006-01-30,16.589,16.747,16.29,16.344,143078,0
2006-01-31,16.312,16.805,16.225,16.78,233888,0
2006-02-01,16.629,16.828,16.344,16.461,165065,0
2006-02-02,16.312,16.654,16.045,16.13,166702,0
2006-02-03,16.233,16.536,15.98,16.274,216760,0
2006-02-06,16.216,16.67,16.022,16.654,244670,0
2006-02-07,16.574,16.764,16.51,16.597,260893,0
2006-02-08,16.661,16.81,16.62,16.724,172756,0
2006-02-09,16.772,16.891,16.551,16.551,111113,0
2006-02-10,16.528,16.844,16.257,16.81,82385,0
2006-02-13,16.637,16.67,16.439,16.447,136936,0
2006-02-14,16.543,16.891,16.344,16.844,128840,0
2006-02-15,16.867,17.137,16.844,17.137,127178,0
2006-02-16,17.145,17.159,16.93,17.113,91669,0
2006-02-17,17.159,17.159,16.557,16.805,151369,0
2006-02-21,16.78,16.78,16.368,16.47,92502,0
2006-02-22,16.566,16.747,16.543,16.629,137776,0
2006-02-23,16.67,16.836,16.504,16.637,85168,0
2006-02-24,16.589,16.891,16.423,16.851,126430,0
2006-02-27,16.851,17.191,16.78,17.016,120792,0
2006-02-28,17.033,17.097,16.589,16.654,117922,0
2006-03-01,16.732,17.113,16.606,17.08,107613,0
2006-03-02,17.001,17.08,16.739,17.001,97827,0
2006-03-03,16.859,17.097,16.819,16.875,100385,0
2006-03-06,16.938,16.938,16.43,16.439,112110,0
2006-03-07,16.368,16.51,16.038,16.105,104080,0
2006-03-08,16.022,16.193,15.617,15.971,117867,0
2006-03-09,16.005,16.03,15.781,15.797,138812,0
2006-03-10,15.829,16.038,15.656,15.988,147892,0
2006-03-13,16.045,16.368,15.945,15.996,91873,0
2006-03-14,16.022,16.67,15.954,16.62,137182,0
2006-03-15,16.574,16.701,16.423,16.606,78017,0
2006-03-16,16.709,16.747,16.36,16.392,91398,0
2006-03-17,16.479,16.747,16.298,16.62,483699,0
2006-03-20,16.528,16.717,16.479,16.495,163252,0
2006-03-21,16.423,16.557,16.014,16.067,116736,0
2006-03-22,16.03,16.178,15.895,16.164,86668,0
2006-03-23,16.121,16.225,16.014,16.113,78402,0
2006-03-24,16.178,16.304,16.022,16.281,84251,0
2006-03-27,16.225,16.368,16.13,16.193,69386,0
2006-03-28,16.156,16.519,16.038,16.148,154243,0
2006-03-29,16.121,16.606,16.121,16.439,103571,0
2006-03-30,16.51,16.51,16.081,16.454,116016,0
2006-03-31,16.566,16.566,16.274,16.392,197463,0
2006-04-03,16.461,16.566,16.242,16.368,196370,0
2006-04-04,16.351,16.447,16.193,16.257,95519,0
2006-04-05,16.4,16.417,16.148,16.148,135725,0
2006-04-06,16.193,16.328,15.962,16.113,91363,0
2006-04-07,16.29,16.337,15.82,15.853,187948,0
2006-04-10,15.838,16.178,15.789,15.912,228361,0
2006-04-11,15.954,15.954,15.617,15.672,158490,0
2006-04-12,15.622,15.862,15.593,15.753,75849,0
2006-04-13,15.718,16.172,15.679,16.03,202231,0
2006-04-17,16.067,16.257,15.63,15.887,170259,0
2006-04-18,16.038,16.487,15.903,16.487,174650,0
2006-04-19,16.62,16.764,16.589,16.692,106274,0
2006-04-20,16.739,16.755,16.193,16.574,119053,0
2006-04-21,16.789,16.789,16.074,16.242,194075,0
2006-04-24,16.148,16.312,15.804,15.844,142250,0
2006-04-25,15.812,15.903,15.576,15.895,104195,0
2006-04-26,15.954,16.417,15.938,16.242,156948,0
2006-04-27,16.233,16.233,15.505,16.005,594548,0
2006-04-28,15.887,16.193,15.735,16.03,272204,0
2006-05-01,16.164,16.408,15.954,15.971,363168,0
2006-05-02,15.938,16.337,15.781,16.242,219336,0
2006-05-03,16.233,16.233,15.962,16.156,283047,0
2006-05-04,16.105,16.225,15.996,16.113,138880,0
2006-05-05,16.089,16.368,16.081,16.281,182613,0
2006-05-08,16.319,16.337,16.045,16.202,151446,0
2006-05-09,16.225,16.233,16.038,16.209,223176,0
2006-05-10,16.074,16.368,16.074,16.178,102800,0
2006-05-11,16.225,16.233,15.887,15.887,272005,0
2006-05-12,15.781,15.838,15.496,15.505,195498,0
2006-05-15,15.41,15.656,15.306,15.593,146887,0
2006-05-16,15.696,15.735,15.41,15.48,109326,0
2006-05-17,15.313,15.576,15.055,15.299,155562,0
2006-05-18,15.322,15.609,15.172,15.172,144979,0
2006-05-19,15.142,15.656,14.958,15.355,137781,0
2006-05-22,15.242,15.804,15.061,15.458,328043,0
2006-05-23,15.559,15.781,15.213,15.299,168991,0
2006-05-24,15.283,15.744,15.188,15.63,281790,0
2006-05-25,15.781,15.938,15.622,15.938,221904,0
2006-05-26,15.954,16.081,15.656,15.704,225224,0
2006-05-30,15.656,15.838,15.117,15.196,157595,0
2006-05-31,15.299,15.466,15.101,15.45,222497,0
2006-06-01,15.38,15.853,15.372,15.844,174370,0
2006-06-02,15.938,15.938,15.622,15.829,235926,0
2006-06-05,15.718,15.812,15.117,15.221,261303,0
2006-06-06,15.299,15.441,15.029,15.172,330772,0
2006-06-07,15.25,15.617,15.18,15.372,147024,0
2006-06-08,15.29,15.709,15.061,15.537,127497,0
2006-06-09,15.639,15.688,15.355,15.386,88968,0
2006-06-12,15.426,15.593,15.306,15.393,139721,0
2006-06-13,15.172,15.522,15.134,15.259,176756,0
2006-06-14,15.228,15.601,15.084,15.213,155990,0
2006-06-15,15.355,15.727,15.355,15.593,144885,0
2006-06-16,15.622,15.829,15.458,15.656,1037430,0
2006-06-19,15.672,15.718,15.022,15.075,139131,0
2006-06-20,15.013,15.433,15.007,15.213,235356,0
2006-06-21,15.149,15.48,15.11,15.339,179411,0
2006-06-22,15.259,15.551,14.983,15.275,176349,0
2006-06-23,15.283,15.29,14.8,14.856,199778,0
2006-06-26,14.975,15.306,14.825,15.299,153417,0
2006-06-27,15.306,15.426,15.228,15.228,290730,0
2006-06-28,15.339,15.355,15.022,15.306,176397,0
2006-06-29,15.18,15.838,15.18,15.838,269870,0
2006-06-30,15.895,15.895,15.364,15.45,516998,0
2006-07-03,15.339,15.601,15.134,15.593,80194,0
2006-07-05,15.372,15.585,15.18,15.364,147848,0
2006-07-06,15.306,15.656,15.204,15.601,184807,0
2006-07-07,15.466,15.622,15.313,15.313,131985,0
2006-07-10,15.339,15.551,15.313,15.33,65444,0
2006-07-11,15.242,15.672,15.155,15.672,204183,0
2006-07-12,15.609,15.759,15.29,15.29,164877,0
2006-07-13,15.213,15.275,14.911,14.958,159906,0
2006-07-14,15.101,15.101,14.736,14.864,144503,0
2006-07-17,14.785,15.007,14.688,14.847,93388,0
2006-07-18,15.007,15.228,14.785,15.149,94925,0
2006-07-19,15.196,15.804,15.196,15.709,146349,0
2006-07-20,15.804,15.804,15.204,15.228,124514,0
2006-07-21,15.134,15.221,14.736,14.992,195163,0
2006-07-24,15.134,15.688,15.029,15.672,131418,0
2006-07-25,15.622,15.938,15.53,15.744,270754,0
2006-07-26,15.609,15.829,15.29,15.735,116506,0
2006-07-27,15.82,16.074,15.576,15.63,219284,0
2006-07-28,15.488,16.439,15.488,16.368,243590,0
2006-07-31,16.216,16.368,16.03,16.178,280015,0
2006-08-01,15.996,16.257,15.938,16.148,178365,0
2006-08-02,16.148,16.257,15.932,16.113,177306,0
2006-08-03,16.022,16.574,15.926,16.479,302654,0
2006-08-04,16.36,16.724,16.319,16.684,408930,0
2006-08-07,16.566,16.637,16.447,16.606,285435,0
2006-08-08,16.629,16.732,16.417,16.495,294711,0
2006-08-09,16.519,16.764,16.225,16.304,198823,0
2006-08-10,16.164,16.417,16.059,16.337,292047,0
2006-08-11,16.257,16.351,16.074,16.319,140364,0
2006-08-14,16.447,16.62,16.298,16.417,109959,0
2006-08-15,16.654,16.844,16.629,16.81,119889,0
2006-08-16,16.883,17.058,16.789,16.883,111787,0
2006-08-17,16.78,17.159,16.629,17.065,95362,0
2006-08-18,17.159,17.159,16.844,17.073,97813,0
2006-08-21,16.97,17.049,16.805,16.836,156738,0
2006-08-22,16.891,17.073,16.717,16.977,110072,0
2006-08-23,17.033,17.159,16.684,16.724,211716,0
2006-08-24,16.828,16.875,16.536,16.717,179757,0
2006-08-25,16.709,16.875,16.637,16.739,49429,0
2006-08-28,16.654,16.844,16.654,16.78,89497,0
2006-08-29,16.789,17.08,16.684,17.08,215982,0
2006-08-30,17.097,17.287,17.008,17.113,120341,0
2006-08-31,17.08,17.39,17.049,17.145,181901,0
2006-09-01,17.058,17.398,17.033,17.271,112321,0
2006-09-05,17.316,17.359,17.088,17.159,130926,0
2006-09-06,16.986,17.129,16.692,16.692,135364,0
2006-09-07,16.536,16.764,16.495,16.51,178933,0
2006-09-08,16.495,16.551,16.377,16.447,133542,0
2006-09-11,16.337,16.789,16.337,16.701,88363,0
2006-09-12,16.764,17.191,16.67,17.129,97943,0
2006-09-13,17.145,17.166,16.97,17.159,116408,0
2006-09-14,17.001,17.183,16.986,17.166,103123,0
2006-09-15,17.316,17.375,17.145,17.303,390755,0
2006-09-18,17.232,17.412,17.113,17.238,147288,0
2006-09-19,17.183,17.316,17.033,17.31,196792,0
2006-09-20,17.39,17.704,17.287,17.697,193252,0
2006-09-21,17.712,17.881,17.383,17.555,108360,0
2006-09-22,17.555,17.563,17.287,17.398,162324,0
2006-09-25,17.428,17.817,17.232,17.712,91847,0
2006-09-26,17.682,17.898,17.628,17.746,174161,0
2006-09-27,17.682,18.197,17.682,18.157,215230,0
2006-09-28,18.205,18.402,18.11,18.253,166591,0
2006-09-29,18.316,18.316,17.984,18.04,192555,0
2006-10-02,17.951,18.11,17.628,17.691,161339,0
2006-10-03,17.585,17.873,17.412,17.8,140177,0
2006-10-04,17.793,18.283,17.682,18.268,174216,0
2006-10-05,18.253,18.396,18.084,18.372,137641,0
2006-10-06,18.236,18.388,18.102,18.205,55335,0
2006-10-09,18.102,18.283,17.984,18.268,98481,0
2006-10-10,18.332,18.451,18.032,18.221,130228,0
2006-10-11,18.142,18.277,17.984,18.093,116623,0
2006-10-12,18.151,18.623,18.142,18.608,124829,0
2006-10-13,18.639,18.877,18.553,18.871,142253,0
2006-10-16,18.9,19.005,18.545,18.656,267599,0
2006-10-17,18.498,18.571,18.3,18.388,304167,0
2006-10-18,18.472,18.472,18.245,18.372,105828,0
2006-10-19,18.38,18.472,18.277,18.316,166257,0
2006-10-20,18.402,18.451,18.183,18.197,111863,0
2006-10-23,18.157,18.396,18.077,18.277,158110,0
2006-10-24,18.291,18.316,18.055,18.124,137793,0
2006-10-25,18.093,18.388,17.89,18.183,159780,0
2006-10-26,18.192,18.38,18.11,18.372,126268,0
2006-10-27,18.151,18.442,18.124,18.192,119065,0
2006-10-30,18.166,18.489,17.991,18.434,207143,0
2006-10-31,18.532,18.532,18.283,18.434,155851,0
2006-11-01,18.539,18.539,17.951,17.991,168774,0
2006-11-02,17.854,18.124,17.785,17.921,175402,0
2006-11-03,18.015,18.118,17.682,18.04,176859,0
2006-11-06,18.062,18.213,18.023,18.192,115721,0
2006-11-07,18.183,18.268,17.921,17.927,818915,0
2006-11-08,17.881,18.133,17.841,18.032,122143,0
2006-11-09,18.049,18.055,17.652,17.863,104470,0
2006-11-10,17.809,17.921,17.603,17.921,112002,0
2006-11-13,17.927,18.11,17.824,18.032,166426,0
2006-11-14,18.04,18.346,17.976,18.346,223578,0
2006-11-15,18.364,18.615,18.23,18.585,265898,0
2006-11-16,18.69,18.759,18.532,18.75,103300,0
2006-11-17,18.744,18.744,18.539,18.73,143572,0
2006-11-20,18.69,18.823,18.562,18.744,111351,0
2006-11-21,18.79,18.871,18.623,18.759,85529,0
2006-11-22,18.545,18.744,18.507,18.63,83056,0
2006-11-24,18.507,18.673,18.434,18.553,25233,0
2006-11-27,18.472,18.585,18.071,18.213,261587,0
2006-11-28,18.197,18.46,18.166,18.451,151969,0
2006-11-29,18.539,18.84,18.539,18.744,348060,0
2006-11-30,18.941,19.028,18.648,18.774,442170,0
2006-12-01,18.9,18.924,18.396,18.823,244726,0
2006-12-04,18.877,19.456,18.823,19.33,257718,0
2006-12-05,19.44,19.836,19.423,19.663,215720,0
2006-12-06,19.646,19.693,19.44,19.504,259259,0
2006-12-07,19.559,19.559,19.378,19.378,119166,0
2006-12-08,19.361,19.6,19.14,19.423,97291,0
2006-12-11,19.339,19.536,19.314,19.44,116091,0
2006-12-12,19.472,19.511,19.14,19.298,152541,0
2006-12-13,19.394,19.44,19.14,19.234,158851,0
2006-12-14,19.219,19.527,19.171,19.504,180151,0
2006-12-15,19.812,19.994,19.354,19.447,544647,0
2006-12-18,19.536,19.788,19.288,19.322,219269,0
2006-12-19,19.347,19.472,19.14,19.272,308120,0
2006-12-20,19.242,19.639,19.179,19.511,139957,0
2006-12-21,19.504,19.639,19.234,19.266,152701,0
2006-12-22,19.322,19.322,19.115,19.242,117267,0
2006-12-26,19.179,19.543,19.179,19.48,178685,0
2006-12-27,19.567,19.646,19.504,19.583,209945,0
2006-12-28,19.52,19.693,19.322,19.322,158594,0
2006-12-29,19.361,19.48,19.155,19.354,285337,0
2007-01-03,19.402,19.718,19.227,19.551,221264,0
2007-01-04,19.48,19.639,19.219,19.63,181544,0
2007-01-05,19.615,19.693,18.84,18.932,383266,0
2007-01-08,18.918,18.924,18.639,18.814,258437,0
2007-01-09,18.799,18.832,18.46,18.832,219266,0
2007-01-10,18.734,18.806,18.364,18.578,155508,0
2007-01-11,18.562,18.857,18.553,18.782,165250,0
2007-01-12,18.707,18.965,18.707,18.932,124788,0
2007-01-16,18.948,19.005,18.639,18.806,263582,0
2007-01-17,18.697,18.823,18.434,18.593,226805,0
2007-01-18,18.608,18.69,18.213,18.372,182670,0
2007-01-19,18.372,18.648,18.213,18.388,170025,0
2007-01-22,18.325,18.355,18.032,18.192,143488,0
2007-01-23,18.102,18.524,18.032,18.489,209785,0
2007-01-24,18.48,18.814,18.41,18.79,140901,0
2007-01-25,18.744,18.84,18.077,18.213,318731,0
2007-01-26,18.205,18.38,18.023,18.325,103867,0
2007-01-29,18.205,18.665,18.023,18.656,261047,0
2007-01-30,18.656,18.782,18.545,18.707,104614,0
2007-01-31,18.585,18.782,18.539,18.585,240047,0
2007-02-01,18.532,18.73,18.472,18.639,135251,0
2007-02-02,18.578,18.79,18.419,18.532,177050,0
2007-02-05,18.46,18.623,18.346,18.465,164312,0
2007-02-06,18.489,18.782,18.427,18.615,260656,0
2007-02-07,18.608,19.306,18.213,19.28,1083672,0
2007-02-08,19.179,19.369,19.085,19.306,138538,0
2007-02-09,19.339,19.432,19.227,19.259,246129,0
2007-02-12,19.322,19.361,19.078,19.322,237051,0
2007-02-13,19.322,19.52,19.28,19.511,258689,0
2007-02-14,19.472,19.663,19.402,19.44,365404,0
2007-02-15,19.33,19.608,19.33,19.447,193735,0
2007-02-16,19.447,19.591,19.298,19.591,134109,0
2007-02-20,19.496,20.035,19.386,19.924,257117,0
2007-02-21,19.876,20.097,19.836,19.962,148121,0
2007-02-22,20.059,20.074,19.828,20.011,293587,0
2007-02-23,20.018,20.097,19.71,20.018,186668,0
2007-02-26,20.088,20.107,19.741,19.924,215472,0
2007-02-27,19.677,19.852,19.361,19.394,330396,0
2007-02-28,19.378,19.536,19.124,19.361,251741,0
2007-03-01,19.085,19.496,18.892,19.234,244701,0
2007-03-02,19.085,19.288,18.948,19.035,344809,0
2007-03-05,18.973,19.115,18.325,18.332,375669,0
2007-03-06,18.26,19.187,18.213,19.061,322485,0
2007-03-07,19.035,19.266,18.782,18.99,311447,0
2007-03-08,19.099,19.298,18.932,19.106,273130,0
2007-03-09,18.973,19.148,18.759,18.865,504147,0
2007-03-12,18.886,19.035,18.73,19.014,373047,0
2007-03-13,18.886,18.909,18.26,18.346,426429,0
2007-03-14,18.277,18.63,18.133,18.578,214692,0
2007-03-15,18.608,18.814,18.545,18.79,121638,0
2007-03-16,18.774,18.774,18.419,18.697,487100,0
2007-03-19,18.806,18.932,18.673,18.721,187538,0
2007-03-20,18.673,18.877,18.593,18.865,117934,0
2007-03-21,18.857,19.386,18.744,19.361,141353,0
2007-03-22,19.402,19.402,19.163,19.227,168012,0
2007-03-23,19.211,19.361,19.196,19.339,100335,0
2007-03-26,19.322,19.409,19.043,19.28,93450,0
2007-03-27,19.211,19.266,19.005,19.091,99526,0
2007-03-28,18.999,19.014,18.79,18.892,123386,0
2007-03-29,19.005,19.133,18.707,19.014,142357,0
2007-03-30,19.069,19.211,18.782,19.035,205551,0
2007-04-02,19.115,19.196,18.806,18.999,201272,0
2007-04-03,19.005,19.415,18.965,19.354,133218,0
2007-04-04,19.272,19.272,19.043,19.061,80398,0
2007-04-05,19.085,19.085,18.806,18.9,155316,0
2007-04-09,18.849,18.973,18.766,18.865,174838,0
2007-04-10,18.857,19.052,18.713,18.965,62529,0
2007-04-11,18.924,18.924,18.507,18.648,196284,0
2007-04-12,18.648,18.69,18.396,18.673,154843,0
2007-04-13,18.639,18.806,18.465,18.806,125501,0
2007-04-16,18.871,19.489,18.871,19.489,153900,0
2007-04-17,19.402,19.472,19.25,19.33,108337,0
2007-04-18,19.203,19.402,19.148,19.179,86020,0
2007-04-19,18.999,19.124,18.782,18.84,265066,0
2007-04-20,19.043,19.155,18.823,19.078,149817,0
2007-04-23,19.005,19.155,18.721,18.73,250199,0
2007-04-24,18.73,18.886,18.545,18.823,189708,0
2007-04-25,18.941,18.999,18.571,18.608,457905,0
2007-04-26,18.205,18.205,17.533,17.638,1067027,0
2007-04-27,17.546,17.691,17.383,17.577,448737,0
2007-04-30,17.533,17.612,16.977,17.008,403791,0
2007-05-01,17.058,17.152,16.906,17.129,310916,0
2007-05-02,17.129,17.493,17.073,17.469,309755,0
2007-05-03,17.501,17.525,17.333,17.375,354971,0
2007-05-04,17.398,17.638,17.31,17.628,507501,0
2007-05-07,17.659,17.704,17.563,17.563,214686,0
2007-05-08,17.546,17.546,17.238,17.421,272773,0
2007-05-09,17.316,17.54,17.199,17.476,377710,0
2007-05-10,17.342,17.421,17.129,17.166,359042,0
2007-05-11,17.366,17.517,17.232,17.375,182300,0
2007-05-14,17.175,17.294,17.016,17.073,291635,0
2007-05-15,17.025,17.294,16.78,16.805,329983,0
2007-05-16,16.891,17.159,16.67,16.947,351913,0
2007-05-17,16.867,16.891,16.62,16.676,143858,0
2007-05-18,16.684,16.747,16.528,16.701,183638,0
2007-05-21,16.646,16.921,16.62,16.81,215888,0
2007-05-22,16.78,17.129,16.78,17.073,213837,0
2007-05-23,17.152,17.191,16.883,16.938,179938,0
2007-05-24,16.891,17.113,16.606,16.676,227187,0
2007-05-25,16.739,16.859,16.676,16.772,151339,0
2007-05-29,16.78,17.065,16.764,16.993,287769,0
2007-05-30,16.914,17.001,16.819,16.914,197190,0
2007-05-31,16.986,17.129,16.844,16.947,414714,0
2007-06-01,17.025,17.246,17.008,17.238,295315,0
2007-06-04,17.207,17.469,17.199,17.428,414770,0
2007-06-05,17.342,17.437,17.254,17.412,479606,0
2007-06-06,17.294,17.509,17.199,17.31,338554,0
2007-06-07,17.183,17.271,16.851,17.08,413574,0
2007-06-08,17.049,17.183,16.954,17.175,189441,0
2007-06-11,17.105,17.207,16.921,17.105,173963,0
2007-06-12,16.986,17.042,16.709,16.755,207524,0
2007-06-13,16.755,17.016,16.62,16.938,235356,0
2007-06-14,16.947,17.152,16.906,16.954,185442,0
2007-06-15,17.225,17.405,17.097,17.159,404022,0
2007-06-18,17.159,17.271,16.97,17.216,123089,0
2007-06-19,17.121,17.225,16.993,17.199,212944,0
2007-06-20,17.225,17.238,16.867,16.891,159257,0
2007-06-21,16.764,16.836,16.574,16.717,148015,0
2007-06-22,16.637,16.637,16.351,16.574,742235,0
2007-06-25,16.495,16.67,16.233,16.304,186363,0
2007-06-26,16.36,16.4,15.988,16.13,309251,0
2007-06-27,15.98,16.392,15.48,16.368,373813,0
2007-06-28,16.274,16.701,16.097,16.47,257337,0
2007-06-29,16.566,16.661,16.089,16.113,233354,0
2007-07-02,16.233,16.423,16.148,16.337,230392,0
2007-07-03,16.319,16.528,16.319,16.461,73721,0
2007-07-05,16.51,16.606,16.202,16.36,100864,0
2007-07-06,16.304,16.319,16.051,16.113,144577,0
2007-07-09,16.113,16.172,15.903,15.926,285900,0
2007-07-10,15.774,15.797,15.41,15.441,278763,0
2007-07-11,15.466,15.576,15.242,15.402,201159,0
2007-07-12,15.53,15.919,15.348,15.887,152893,0
2007-07-13,15.877,15.895,15.617,15.759,97728,0
2007-07-16,15.679,15.696,15.41,15.496,186568,0
2007-07-17,15.441,15.688,15.417,15.458,205165,0
2007-07-18,15.364,15.433,14.917,15.149,211308,0
2007-07-19,15.236,15.82,15.196,15.441,251121,0
2007-07-20,15.41,15.458,15.084,15.402,784630,0
2007-07-23,15.466,15.53,15.242,15.522,424697,0
2007-07-24,15.38,15.426,15.142,15.275,798637,0
2007-07-25,15.355,15.576,15.093,15.364,698140,0
2007-07-26,15.142,15.458,14.903,15.045,436681,0
2007-07-27,14.917,15.559,14.911,15.045,521735,0
2007-07-30,15.037,15.364,14.785,15.259,390378,0
2007-07-31,15.386,15.617,15.075,15.084,311835,0
2007-08-01,14.975,15.372,14.651,15.275,500773,0
2007-08-02,15.299,15.789,15.075,15.639,415886,0
2007-08-03,15.664,15.759,14.736,14.792,454410,0
2007-08-06,14.834,15.938,14.577,15.919,621736,0
2007-08-07,15.862,16.487,15.593,16.368,424070,0
2007-08-08,16.582,18.532,16.233,17.262,1149485,0
2007-08-09,16.805,18.055,16.557,17.246,900226,0
2007-08-10,16.81,17.644,16.504,16.844,597735,0
2007-08-13,17.001,17.137,16.209,16.304,385142,0
2007-08-14,16.25,16.676,16.051,16.242,239595,0
2007-08-15,16.25,16.772,16.148,16.185,241519,0
2007-08-16,16.105,18.055,16.105,17.943,826248,0
2007-08-17,18.48,19.005,18.032,18.524,742149,0
2007-08-20,18.524,18.585,17.644,18.23,326823,0
2007-08-21,18.102,18.774,18.055,18.524,247063,0
2007-08-22,18.571,18.849,17.771,18.174,462998,0
2007-08-23,18.245,18.283,17.746,17.817,257351,0
2007-08-24,17.785,18.11,17.469,18.084,220365,0
2007-08-27,17.958,18.11,17.509,17.951,195648,0
2007-08-28,17.793,17.793,17.287,17.287,196174,0
2007-08-29,17.35,17.847,17.152,17.755,217737,0
2007-08-30,17.546,17.854,17.191,17.342,153561,0
2007-08-31,17.638,17.638,17.207,17.39,206469,0
2007-09-04,17.405,17.943,17.183,17.809,276065,0
2007-09-05,17.729,17.771,17.246,17.428,170131,0
2007-09-06,17.452,17.785,17.428,17.697,265638,0
2007-09-07,17.383,17.428,16.993,17.113,223163,0
2007-09-10,17.183,17.333,16.351,16.789,189803,0
2007-09-11,16.883,17.294,16.692,17.152,144912,0
2007-09-12,17.105,17.105,16.597,16.717,125262,0
2007-09-13,16.836,17.359,16.606,16.986,138010,0
2007-09-14,16.764,16.954,16.417,16.828,140054,0
2007-09-17,16.747,16.747,16.105,16.304,253551,0
2007-09-18,16.36,18.015,16.216,17.881,488188,0
2007-09-19,18.093,18.355,18.006,18.118,367330,0
2007-09-20,18.032,18.124,17.509,17.834,353684,0
2007-09-21,17.914,18.062,17.746,17.755,472292,0
2007-09-24,17.697,17.898,17.421,17.461,235620,0
2007-09-25,17.35,17.35,16.859,17.001,302758,0
2007-09-26,17.129,17.691,16.692,17.303,139471,0
2007-09-27,17.342,17.873,16.906,17.841,361326,0
2007-09-28,17.847,17.914,17.54,17.834,496204,0
2007-10-01,17.755,18.507,17.533,18.451,405843,0
2007-10-02,18.46,18.886,18.183,18.877,316469,0
2007-10-03,18.734,18.734,17.881,17.943,228786,0
2007-10-04,18.006,18.6,17.628,17.863,161511,0
2007-10-05,17.873,18.69,17.779,18.608,237088,0
2007-10-08,18.532,18.532,18.151,18.221,278650,0
2007-10-09,18.268,18.46,17.785,18.291,284659,0
2007-10-10,18.253,18.253,17.779,17.984,172504,0
2007-10-11,18.071,18.174,17.501,17.509,399127,0
2007-10-12,17.501,18.11,17.428,17.555,152575,0
2007-10-15,17.594,17.682,17.065,17.421,352269,0
2007-10-16,17.39,17.485,16.557,16.589,613440,0
2007-10-17,16.78,17.025,15.829,16.074,658564,0
2007-10-18,16.014,16.03,15.496,15.656,462620,0
2007-10-19,15.639,15.704,15.364,15.513,661004,0
2007-10-22,15.339,16.097,15.022,15.926,443550,0
2007-10-23,16.113,16.113,15.172,15.38,401912,0
2007-10-24,15.29,15.355,14.676,15.101,432287,0
2007-10-25,15.084,15.466,14.696,14.934,430527,0
2007-10-26,15.068,16.225,15.068,16.067,655919,0
2007-10-29,16.051,16.074,15.838,15.932,806876,0
2007-10-30,15.797,16.005,15.774,15.919,341379,0
2007-10-31,16.005,16.257,15.774,16.105,379622,0
2007-11-01,15.919,15.988,14.761,14.84,592369,0
2007-11-02,15.045,15.093,14.51,14.651,434459,0
2007-11-05,14.451,14.847,14.436,14.659,546623,0
2007-11-06,14.696,15.196,14.569,15.163,718167,0
2007-11-07,14.983,15.213,14.287,14.301,545119,0
2007-11-08,14.458,14.834,14.056,14.651,594734,0
2007-11-09,14.421,15.163,14.094,15.061,694746,0
2007-11-12,15.11,15.838,15.029,15.339,469585,0
2007-11-13,15.417,16.178,15.029,16.089,394331,0
2007-11-14,16.193,16.328,15.513,15.656,419323,0
2007-11-15,15.551,15.585,15.068,15.283,398908,0
2007-11-16,15.322,15.339,14.729,15.075,278541,0
2007-11-19,14.888,14.917,14.237,14.555,400241,0
2007-11-20,14.532,14.729,13.977,14.563,479237,0
2007-11-21,14.51,15.172,14.111,14.683,483274,0
2007-11-23,14.856,15.41,14.856,15.142,153488,0
2007-11-26,15.134,15.134,13.912,13.961,901701,0
2007-11-27,14.287,14.625,14.079,14.324,463329,0
2007-11-28,14.451,15.055,14.451,15.029,386220,0
2007-11-29,14.967,15.322,14.934,15.242,511410,0
2007-11-30,15.466,15.98,15.466,15.766,611616,0
2007-12-03,15.759,15.971,15.228,15.242,431633,0
2007-12-04,15.068,15.149,14.625,14.967,256476,0
2007-12-05,15.25,15.386,14.975,15.355,176164,0
2007-12-06,15.339,15.98,15.163,15.98,362894,0
2007-12-07,16.105,16.105,15.617,15.877,282121,0
2007-12-10,15.895,16.242,15.797,15.971,232396,0
2007-12-11,16.081,16.337,15.283,15.441,566150,0
2007-12-12,15.938,16.13,15.242,15.559,517302,0
2007-12-13,15.488,15.63,15.037,15.543,398948,0
2007-12-14,15.372,15.647,15.125,15.142,385498,0
2007-12-17,15.068,15.283,14.888,14.888,419035,0
2007-12-18,15.101,15.838,14.825,15.829,590116,0
2007-12-19,15.766,15.829,15.275,15.513,319919,0
2007-12-20,15.704,15.704,14.925,15.48,366180,0
2007-12-21,15.82,15.838,15.283,15.838,827265,0
2007-12-24,15.919,16.038,15.656,15.954,176778,0
2007-12-26,15.887,16.081,15.704,15.988,327561,0
2007-12-27,15.945,15.98,15.155,15.155,611164,0
2007-12-28,15.348,15.672,14.792,14.942,660970,0
2007-12-31,14.825,15.196,14.372,14.84,918166,0
2008-01-02,14.761,15.037,14.103,14.263,734871,0
2008-01-03,14.348,14.43,13.804,13.835,662917,0
2008-01-04,13.674,13.873,13.098,13.175,881294,0
2008-01-07,13.224,13.636,13.192,13.407,916666,0
2008-01-08,13.494,13.725,12.825,12.833,839755,0
2008-01-09,12.775,13.138,12.511,13.066,861987,0
2008-01-10,12.892,13.341,12.733,13.043,632920,0
2008-01-11,12.934,13.232,12.576,12.648,531879,0
2008-01-14,12.791,12.948,12.542,12.822,502764,0
2008-01-15,12.616,12.822,12.275,12.487,431670,0
2008-01-16,12.457,13.058,12.417,12.799,801935,0
2008-01-17,12.892,12.934,12.39,12.64,641389,0
2008-01-18,12.64,12.941,11.951,12.306,645597,0
2008-01-22,11.878,13.326,11.878,12.758,705817,0
2008-01-23,12.408,14.04,12.139,13.471,1346776,0
2008-01-24,13.572,15.242,13.341,13.668,935051,0
2008-01-25,13.889,14.111,13.273,13.448,427967,0
2008-01-28,13.391,14.43,13.375,14.397,756194,0
2008-01-29,14.43,14.465,13.977,14.333,661765,0
2008-01-30,14.198,14.917,14.182,14.404,567208,0
2008-01-31,14.254,15.022,14,14.736,707688,0
2008-02-01,15.242,16.789,15.242,16.156,1355241,0
2008-02-04,16.139,16.139,15.537,15.664,549245,0
2008-02-05,15.313,16.121,15.313,15.567,663839,0
2008-02-06,15.688,15.774,15.155,15.18,368901,0
2008-02-07,15.11,15.696,14.983,15.585,514265,0
2008-02-08,15.513,16.074,15.505,15.895,677824,0
2008-02-11,15.869,15.895,15.204,15.242,436023,0
2008-02-12,15.355,15.537,15.013,15.213,380494,0
2008-02-13,15.393,15.727,15.125,15.639,367314,0
2008-02-14,15.679,15.679,14.967,14.992,603174,0
2008-02-15,14.847,15.093,14.729,14.888,494179,0
2008-02-19,15.117,15.559,14.856,14.903,547831,0
2008-02-20,14.778,15.441,14.778,15.117,588364,0
2008-02-21,15.25,15.513,14.625,14.712,395996,0
2008-02-22,14.712,14.8,14.246,14.643,865299,0
2008-02-25,14.676,14.729,14.228,14.651,574245,0
2008-02-26,14.524,15.155,14.482,14.778,352542,0
2008-02-27,14.617,14.834,14.309,14.348,579395,0
2008-02-28,14.263,14.451,14.135,14.228,387777,0
2008-02-29,14.079,14.143,13.565,13.612,412152,0
2008-03-03,13.651,13.905,13.547,13.691,391172,0
2008-03-04,13.516,13.835,13.169,13.612,488462,0
2008-03-05,13.707,13.92,13.281,13.326,426394,0
2008-03-06,13.326,13.422,13.098,13.123,357950,0
2008-03-07,12.979,13.81,12.979,13.636,486397,0
2008-03-10,13.716,14.198,13.716,14.135,1134503,0
2008-03-11,14.51,15.221,14.51,15.196,1074825,0
2008-03-12,15.221,15.609,14.88,14.895,1327282,0
2008-03-13,14.667,15.142,14.301,15.093,852901,0
2008-03-14,15.045,15.393,14.301,14.975,809281,0
2008-03-17,14.524,15.348,14.524,15.101,846960,0
2008-03-18,15.402,15.576,14.888,15.522,947284,0
2008-03-19,15.672,16.022,15.242,15.25,757344,0
2008-03-20,15.402,16.022,14.975,16.005,1640184,0
2008-03-24,16.022,16.62,15.766,16.216,481739,0
2008-03-25,16.185,16.281,15.829,15.98,711088,0
2008-03-26,15.869,15.877,15.348,15.472,609332,0
2008-03-27,15.537,15.664,15.013,15.149,477913,0
2008-03-28,15.163,15.339,14.72,14.729,293810,0
2008-03-31,14.743,15.466,14.72,15.18,388537,0
2008-04-01,15.45,15.759,15.313,15.617,414090,0
2008-04-02,15.585,15.932,15.433,15.797,316585,0
2008-04-03,15.688,16.005,15.543,15.919,393050,0
2008-04-04,15.744,15.853,15.283,15.38,418242,0
2008-04-07,15.522,15.647,15.204,15.306,248734,0
2008-04-08,15.213,15.25,14.834,15.061,539143,0
2008-04-09,15.055,15.117,14.555,14.683,403630,0
2008-04-10,14.651,14.958,14.388,14.729,344366,0
2008-04-11,14.524,14.8,14.357,14.404,521383,0
2008-04-14,14.372,14.569,14.079,14.213,548429,0
2008-04-15,14.254,14.72,14.254,14.688,384555,0
2008-04-16,14.864,15.386,14.752,15.259,481110,0
2008-04-17,15.221,15.441,15.029,15.372,721988,0
2008-04-18,15.647,16.178,15.551,15.829,538587,0
2008-04-21,15.735,15.735,15.306,15.472,294686,0
2008-04-22,15.372,15.551,15.045,15.339,661777,0
2008-04-23,15.41,15.488,15.204,15.322,860296,0
2008-04-24,15.364,15.789,15.084,15.639,627219,0
2008-04-25,15.63,16.582,15.622,16.392,839900,0
2008-04-28,16.337,16.337,15.869,16.178,574986,0
2008-04-29,16.113,16.233,15.926,16.097,365875,0
2008-04-30,16.164,16.43,16.148,16.298,750051,0
2008-05-01,16.265,17.421,16.265,17.246,751081,0
2008-05-02,17.421,17.738,16.828,17.001,886075,0
2008-05-05,17.025,17.121,16.646,16.81,372224,0
2008-05-06,16.676,17.175,16.613,16.963,548002,0
2008-05-07,17.016,17.121,16.36,16.423,444583,0
2008-05-08,16.454,16.819,16.059,16.193,293671,0
2008-05-09,16.067,16.479,15.962,16.178,325694,0
2008-05-12,16.233,16.755,16.225,16.606,268789,0
2008-05-13,16.613,16.661,16.298,16.43,210240,0
2008-05-14,16.487,16.789,16.461,16.504,271550,0
2008-05-15,16.47,16.47,15.932,16.337,263809,0
2008-05-16,16.417,16.417,16.113,16.281,425910,0
2008-05-19,16.209,16.495,16.089,16.202,353132,0
2008-05-20,16.097,16.209,15.789,15.895,517904,0
2008-05-21,15.919,16.074,15.48,15.609,503228,0
2008-05-22,15.672,16.202,15.559,16.005,392510,0
2008-05-23,15.869,15.926,15.63,15.797,281796,0
2008-05-27,15.781,16.574,15.781,16.566,513181,0
2008-05-28,16.597,16.597,16.005,16.304,348492,0
2008-05-29,16.274,16.819,16.193,16.557,210159,0
2008-05-30,16.582,16.582,16.148,16.423,386433,0
2008-06-02,16.337,16.344,15.63,15.996,326274,0
2008-06-03,16.03,16.03,15.458,15.639,297563,0
2008-06-04,15.559,15.869,15.433,15.727,318777,0
2008-06-05,15.759,16.185,15.664,16.014,295625,0
2008-06-06,15.912,15.912,15.149,15.204,377110,0
2008-06-09,15.275,15.433,14.569,14.688,524675,0
2008-06-10,14.569,15.045,14.451,14.72,596515,0
2008-06-11,14.651,14.696,14.213,14.213,345222,0
2008-06-12,14.388,14.992,14.333,14.458,544265,0
2008-06-13,14.643,14.643,13.786,14.167,850759,0
2008-06-16,14.088,14.683,14.047,14.585,269414,0
2008-06-17,14.643,14.761,14.182,14.295,401329,0
2008-06-18,14.228,14.547,13.674,13.986,630031,0
2008-06-19,13.986,14.317,13.741,14.128,570535,0
2008-06-20,14.094,14.365,13.691,13.81,1313024,0
2008-06-23,13.92,13.92,13.131,13.145,551943,0
2008-06-24,13.016,13.471,12.867,13.462,647173,0
2008-06-25,13.422,13.905,13.422,13.674,813501,0
2008-06-26,13.532,13.674,13.312,13.509,616355,0
2008-06-27,13.5,13.842,12.971,12.971,2016294,0
2008-06-30,12.992,13.169,12.661,12.661,1695803,0
2008-07-01,12.654,12.918,12.362,12.825,1377397,0
2008-07-02,12.799,13.034,12.368,12.417,638854,0
2008-07-03,12.39,12.64,12.107,12.107,336790,0
2008-07-07,12.204,12.204,11.361,11.45,883186,0
2008-07-08,11.489,12.724,11.324,12.701,1073813,0
2008-07-09,12.733,12.814,12.018,12.053,642241,0
2008-07-10,12.062,12.146,11.607,12.012,854086,0
2008-07-11,11.886,12.631,11.878,12.487,859173,0
2008-07-14,12.623,12.661,11.744,12.005,906791,0
2008-07-15,11.831,12.275,11.253,11.886,964598,0
2008-07-16,11.909,13.384,11.836,13.375,598571,0
2008-07-17,13.413,15.117,13.407,15.029,1789412,0
2008-07-18,15.013,15.204,14.517,14.967,747253,0
2008-07-21,15.061,15.41,14.825,15.029,682168,0
2008-07-22,14.975,15.402,14.365,15.364,987522,0
2008-07-23,15.322,16.148,15.236,15.622,1314542,0
2008-07-24,15.567,15.718,14.736,14.888,892086,0
2008-07-25,15.744,16.828,15.45,16.772,1515146,0
2008-07-28,16.637,16.947,15.853,16.392,1111848,0
2008-07-29,16.654,17.746,16.392,17.644,1175415,0
2008-07-30,17.652,17.738,16.986,17.31,955541,0
2008-07-31,16.986,17.577,16.883,17.159,977803,0
2008-08-01,16.897,17.738,16.684,17.501,921063,0
2008-08-04,17.452,17.817,17.033,17.628,716933,0
2008-08-05,17.628,18.465,17.443,18.388,912873,0
2008-08-06,18.346,18.673,17.873,18.585,825735,0
2008-08-07,18.316,18.608,16.921,17.049,1103635,0
2008-08-08,17.08,17.824,17.08,17.62,1322605,0
2008-08-11,17.824,18.608,17.771,18.291,1419967,0
2008-08-12,18.133,18.283,17.443,18.071,952939,0
2008-08-13,17.951,18.062,17.421,17.738,817854,0
2008-08-14,17.62,18.071,17.398,18.015,484197,0
2008-08-15,18.291,18.38,17.779,18.236,829842,0
2008-08-18,18.221,18.23,17.517,17.525,476102,0
2008-08-19,17.31,17.383,16.732,16.947,510491,0
2008-08-20,17.001,17.342,16.528,16.755,625868,0
2008-08-21,16.51,16.755,16.29,16.417,482970,0
2008-08-22,16.495,17.183,16.312,16.859,617016,0
2008-08-25,16.717,16.851,16.13,16.13,418567,0
2008-08-26,16.148,16.62,16.148,16.597,426061,0
2008-08-27,16.551,16.859,16.242,16.423,440948,0
2008-08-28,16.589,17.271,16.47,17.137,492733,0
2008-08-29,16.883,17.025,16.717,16.883,580166,0
2008-09-02,17.35,17.704,16.819,17.183,652895,0
2008-09-03,16.717,17.461,16.717,17.35,816491,0
2008-09-04,17.137,17.294,16.589,16.589,696113,0
2008-09-05,16.392,16.93,16.178,16.819,527420,0
2008-09-08,17.603,17.779,17.159,17.412,913339,0
2008-09-09,17.191,17.509,16.62,16.661,804045,0
2008-09-10,16.921,17.238,15.753,16.304,916611,0
2008-09-11,15.869,16.921,15.759,16.819,543025,0
2008-09-12,16.613,17.54,16.613,17.452,559698,0
2008-09-15,17.191,17.746,16.851,16.977,508688,0
2008-09-16,17.058,19.33,16.676,19.33,1649256,0
2008-09-17,18.865,19.272,17.785,18.498,1195920,0
2008-09-18,19.005,21.695,16.233,21.65,2060707,0
2008-09-19,25.259,31.716,20.724,21.953,2819630,0
2008-09-22,20.675,20.929,19.805,20.232,645243,0
2008-09-23,20.232,20.351,19.187,19.203,399958,0
2008-09-24,19.259,19.916,18.75,19.543,321266,0
2008-09-25,18.941,19.432,18.524,19.28,440536,0
2008-09-26,19.28,20.026,18.648,19.576,258691,0
2008-09-29,19.028,19.677,17.375,18.41,329344,0
2008-09-30,18.291,20.194,18.213,19.615,357569,0
2008-10-01,19.133,19.886,19.099,19.867,236829,0
2008-10-02,19.759,20.194,19.576,19.639,261680,0
2008-10-03,20.13,20.591,18.99,20.081,531213,0
2008-10-06,19.733,20.556,17.113,18.142,766333,0
2008-10-07,18.124,18.372,16.164,16.164,671381,0
2008-10-08,15.753,17.412,15.283,15.355,427615,0
2008-10-09,15.433,15.48,14.301,14.651,1116274,0
2008-10-10,14.103,16.156,13.066,15.853,1472626,0
2008-10-13,16.851,17.025,15.812,16.897,656287,0
2008-10-14,18.049,18.26,16.423,17.927,900430,0
2008-10-15,17.667,18.213,16.789,16.977,532543,0
2008-10-16,17.159,17.771,15.853,17.54,634478,0
2008-10-17,16.993,17.817,16.654,16.739,523894,0
2008-10-20,16.914,17.452,16.298,17.428,335366,0
2008-10-21,17.113,18.325,17.113,18.023,808718,0
2008-10-22,17.421,17.517,16.265,16.536,655438,0
2008-10-23,16.701,17.129,14.667,15.242,797779,0
2008-10-24,14.254,14.792,13.281,13.698,1381334,0
2008-10-27,13.539,14.198,13.312,13.565,764329,0
2008-10-28,14.017,15.013,13.257,14.958,885780,0
2008-10-29,15.149,15.877,14.524,15.084,739144,0
2008-10-30,15.639,16.281,14.856,15.601,584132,0
2008-10-31,15.496,16.551,15.055,15.971,973807,0
2008-11-03,15.838,16.337,15.543,16.03,285243,0
2008-11-04,15.593,15.593,14.768,15.142,946414,0
2008-11-05,15.061,15.196,13.682,13.748,560824,0
2008-11-06,13.572,14.103,13.264,13.341,503242,0
2008-11-07,13.479,13.691,13.145,13.59,359033,0
2008-11-10,13.865,13.865,13.016,13.359,479744,0
2008-11-11,13.115,13.454,13.115,13.289,449580,0
2008-11-12,13.058,13.295,12.306,12.322,712080,0
2008-11-13,12.457,14.182,12.17,14.04,1299036,0
2008-11-14,13.777,14.563,13.35,13.651,2721340,0
2008-11-17,13.516,13.768,13.152,13.152,670607,0
2008-11-18,13.106,13.599,12.408,12.926,1954095,0
2008-11-19,12.758,12.814,11.925,12.012,1334494,0
2008-11-20,11.909,12.115,11.126,11.182,1126211,0
2008-11-21,11.473,12.178,10.524,12.062,1270227,0
2008-11-24,12.648,14.008,12.474,13.716,1214255,0
2008-11-25,14.032,14.032,12.992,13.905,448392,0
2008-11-26,13.621,14.388,13.621,14.246,619187,0
2008-11-28,14.167,14.167,13.599,14.079,196611,0
2008-12-01,13.556,13.698,11.405,11.489,654808,0
2008-12-02,11.853,12.724,11.679,12.708,736926,0
2008-12-03,12.29,13.192,11.917,12.814,632675,0
2008-12-04,12.6,13.44,12.211,12.504,570398,0
2008-12-05,12.187,13.777,11.917,13.725,710342,0
2008-12-08,13.945,14.501,13.621,14.128,955425,0
2008-12-09,13.937,14.563,13.295,13.341,840589,0
2008-12-10,13.636,14.158,13.35,13.763,452231,0
2008-12-11,13.509,13.777,12.266,12.399,587354,0
2008-12-12,12.218,13.509,12.076,13.509,881974,0
2008-12-15,13.581,13.659,12.346,12.661,530901,0
2008-12-16,12.992,14.158,12.758,14.094,415981,0
2008-12-17,13.849,14.205,13.707,13.992,560734,0
2008-12-18,13.986,14.237,13.565,13.826,544702,0
2008-12-19,14.237,14.594,13.937,14.254,4257843,0
2008-12-22,14.743,14.752,13.897,14.191,672019,0
2008-12-23,14.348,14.761,14.047,14.317,460981,0
2008-12-24,14.287,14.634,14.12,14.372,265558,0
2008-12-26,14.517,14.517,13.929,14.182,364064,0
2008-12-29,14.191,14.474,13.659,14.287,531832,0
2008-12-30,14.555,14.873,13.707,14.643,555144,0
2008-12-31,14.651,15.155,14.213,15.061,625965,0
2009-01-02,15.236,15.236,14.72,14.778,331108,0
2009-01-05,14.482,14.482,13.326,13.581,1255763,0
2009-01-06,13.795,13.842,12.955,13.106,897874,0
2009-01-07,12.971,13.175,12.883,13.008,637391,0
2009-01-08,12.948,13.25,12.91,13.091,559399,0
2009-01-09,13.066,13.333,12.107,12.17,649324,0
2009-01-12,12.153,12.178,11.72,11.807,985986,0
2009-01-13,11.703,12.17,11.578,12.102,1265497,0
2009-01-14,11.799,12.204,11.191,11.631,2163810,0
2009-01-15,11.658,12.102,11.07,11.569,1488670,0
2009-01-16,11.703,11.973,11.191,11.831,1322330,0
2009-01-20,11.6,11.736,10.095,10.12,1871892,0
2009-01-21,10.405,11.062,9.937,11.03,1705211,0
2009-01-22,10.984,11.03,10.184,10.336,1274123,0
2009-01-23,10.388,10.886,10.095,10.835,772538,0
2009-01-26,10.827,11.284,10.412,10.722,761634,0
2009-01-27,10.801,11.07,10.524,10.902,731206,0
2009-01-28,11.262,12.218,11.262,12.17,1526160,0
2009-01-29,12.146,12.146,11.27,11.292,1886833,0
2009-01-30,11.48,12.593,11.428,12.153,1442584,0
2009-02-02,12.425,13.058,12.425,12.948,2017812,0
2009-02-03,12.986,13.066,12.338,12.607,1034741,0
2009-02-04,12.701,13.264,12.48,12.661,601702,0
2009-02-05,12.584,13.479,12.322,13.264,877131,0
2009-02-06,13.208,14.135,13.175,14.065,985152,0
2009-02-09,13.953,14.517,13.612,14.182,644050,0
2009-02-10,14.023,14.246,13.192,13.539,1601577,0
2009-02-11,13.668,13.835,13.295,13.763,1318409,0
2009-02-12,13.422,14.094,13.199,14.032,847192,0
2009-02-13,14.079,14.271,13.5,13.59,770329,0
2009-02-17,13.066,13.066,12.346,12.355,967251,0
2009-02-18,12.607,12.677,11.758,11.878,1076158,0
2009-02-19,11.959,11.959,11.354,11.37,760789,0
2009-02-20,11.094,11.6,10.744,11.473,1468596,0
2009-02-23,11.631,11.861,11.166,11.284,714855,0
2009-02-24,11.45,12.187,11.299,12.187,892614,0
2009-02-25,12.018,12.791,11.515,12.382,815680,0
2009-02-26,12.511,13.413,12.362,12.64,1296013,0
2009-02-27,12.433,12.766,12.115,12.187,623939,0
2009-03-02,12.062,12.062,11.354,11.396,621786,0
2009-03-03,11.396,11.845,10.564,10.722,827682,0
2009-03-04,11.045,11.473,10.858,11.316,880314,0
2009-03-05,11.054,11.166,9.693,9.693,1969961,0
2009-03-06,9.899,10.491,9.3686,9.67,1356317,0
2009-03-09,9.4222,10.002,9.344,9.619,827138,0
2009-03-10,9.723,10.91,9.628,10.902,1700673,0
2009-03-11,10.928,11.736,10.919,11.07,1204475,0
2009-03-12,11.037,11.831,10.701,11.783,1267534,0
2009-03-13,11.791,12.235,11.578,11.836,1089725,0
2009-03-16,12.012,12.465,11.744,11.799,1304309,0
2009-03-17,12.068,12.542,11.791,12.495,1788572,0
2009-03-18,12.355,13.581,12.242,13.524,2167133,0
2009-03-19,13.795,13.937,13.367,13.448,2022613,0
2009-03-20,13.612,13.795,13.115,13.115,1631239,0
2009-03-23,13.25,15.53,13.224,15.33,1937388,0
2009-03-24,14.175,14.436,13.516,13.572,1756667,0
2009-03-25,13.756,14.023,12.749,13.599,1322859,0
2009-03-26,13.889,13.889,13.199,13.471,1676038,0
2009-03-27,13.192,13.44,12.593,12.677,946706,0
2009-03-30,12.733,12.733,12.068,12.211,718034,0
2009-03-31,12.242,12.616,12.17,12.442,1201586,0
2009-04-01,12.115,12.584,11.917,12.517,813360,0
2009-04-02,12.822,13.312,12.607,12.758,926766,0
2009-04-03,11.997,12.986,11.997,12.901,633879,0
2009-04-06,12.701,12.883,12.297,12.48,560768,0
2009-04-07,12.218,12.39,11.775,11.853,907858,0
2009-04-08,11.933,12.204,11.539,11.775,695083,0
2009-04-09,12.107,13.303,12.107,13.303,1393191,0
2009-04-13,13.131,14.047,12.934,13.969,1545954,0
2009-04-14,13.674,14.04,13.273,13.32,1308824,0
2009-04-15,13.241,13.929,13.123,13.882,785373,0
2009-04-16,14.071,14.617,13.413,14.436,845157,0
2009-04-17,14.482,14.999,14.15,14.659,787871,0
2009-04-20,14.205,14.752,13.066,13.123,636569,0
2009-04-21,13.066,13.682,12.511,13.642,1218976,0
2009-04-22,13.4,13.756,13.034,13.232,867729,0
2009-04-23,13.289,13.391,12.504,13.074,1029518,0
2009-04-24,12.733,13.642,12.525,13.462,847514,0
2009-04-27,13.008,13.052,12.045,12.146,1295477,0
2009-04-28,11.886,12.495,11.72,12.139,844261,0
2009-04-29,12.235,12.783,12.153,12.783,830304,0
2009-04-30,12.892,12.91,12.076,12.132,683356,0
2009-05-01,11.886,12.29,11.783,11.902,588596,0
2009-05-04,12.085,13.131,11.925,13.081,887553,0
2009-05-05,12.955,13.257,12.749,13.115,1047110,0
2009-05-06,13.333,14.15,13.074,14.047,1403863,0
2009-05-07,14.683,14.934,13.524,13.59,1408409,0
2009-05-08,13.826,15.029,13.826,15.022,1111363,0
2009-05-11,14.703,14.856,14.451,14.651,1347626,0
2009-05-12,14.72,14.934,14.056,14.222,1063462,0
2009-05-13,13.897,13.977,12.875,13.058,738366,0
2009-05-14,13.16,13.539,12.963,13.384,541702,0
2009-05-15,13.333,13.333,12.741,12.892,618455,0
2009-05-18,13.44,13.786,13.081,13.732,572596,0
2009-05-19,13.539,13.716,13.034,13.066,635850,0
2009-05-20,13.264,13.413,12.382,12.48,958762,0
2009-05-21,12.306,12.668,12.196,12.542,754864,0
2009-05-22,12.607,12.992,12.576,12.593,585991,0
2009-05-26,12.474,13.264,12.457,13.192,545592,0
2009-05-27,13.138,13.192,12.457,12.474,677274,0
2009-05-28,12.64,12.685,12.139,12.584,653610,0
2009-05-29,12.6,13.123,12.517,13.123,521926,0
2009-06-01,13.391,13.63,12.85,13.115,852860,0
2009-06-02,13.066,13.184,12.648,12.775,814627,0
2009-06-03,12.648,12.892,12.495,12.677,646578,0
2009-06-04,12.741,12.971,12.623,12.955,878149,0
2009-06-05,13.175,13.175,12.132,12.399,904986,0
2009-06-08,12.355,12.715,12.297,12.559,357440,0
2009-06-09,12.685,12.775,12.433,12.559,362777,0
2009-06-10,12.593,12.701,12.17,12.442,570326,0
2009-06-11,12.487,12.822,12.417,12.55,615854,0
2009-06-12,12.457,12.724,12.146,12.297,470226,0
2009-06-15,12.196,12.275,11.679,11.902,1126899,0
2009-06-16,11.997,12.068,11.679,11.688,516068,0
2009-06-17,11.679,11.951,11.117,11.615,707480,0
2009-06-18,11.585,11.959,11.507,11.951,425331,0
2009-06-19,12.17,12.306,11.997,12.242,1110099,0
2009-06-22,12.124,12.178,11.744,11.744,543044,0
2009-06-23,11.886,12.068,11.539,11.631,373614,0
2009-06-24,11.799,11.878,11.607,11.674,372168,0
2009-06-25,11.649,12.085,11.522,12.076,441544,0
2009-06-26,12.018,12.153,11.615,12.146,1119611,0
2009-06-29,12.045,12.338,11.507,12.093,498261,0
2009-06-30,11.982,12.249,11.561,11.695,702616,0
2009-07-01,11.845,11.968,11.547,11.666,629594,0
2009-07-02,11.48,11.783,11.086,11.117,633956,0
2009-07-06,11.101,11.244,10.701,10.894,824166,0
2009-07-07,10.937,11.062,10.683,10.683,706160,0
2009-07-08,10.752,11.175,10.381,10.708,801266,0
2009-07-09,10.776,11.079,10.716,10.894,398847,0
2009-07-10,10.827,10.835,10.144,10.228,1189576,0
2009-07-13,10.555,10.975,10.555,10.809,2619811,0
2009-07-14,10.793,11.094,10.716,11,862174,0
2009-07-15,11.086,11.421,11.045,11.166,1084657,0
2009-07-16,11.117,11.213,10.767,11.141,692349,0
2009-07-17,11.347,11.631,10.634,10.722,974312,0
2009-07-20,10.851,11.007,10.649,10.835,861996,0
2009-07-21,10.946,11,10.397,10.658,945838,0
2009-07-22,10.533,11.062,10.491,10.937,873090,0
2009-07-23,10.872,11.807,10.676,11.658,1375284,0
2009-07-24,11.434,12.275,10.809,12.085,1407289,0
2009-07-27,11.988,12.368,11.569,12.132,962483,0
2009-07-28,11.909,12.314,11.853,12.249,793099,0
2009-07-29,12.085,12.242,11.951,12.153,541212,0
2009-07-30,12.196,12.668,12.076,12.517,576513,0
2009-07-31,12.417,12.661,12.306,12.331,566430,0
2009-08-03,12.474,12.584,12.242,12.417,577258,0
2009-08-04,12.275,12.64,11.591,12.433,702113,0
2009-08-05,12.408,12.616,12.187,12.266,730198,0
2009-08-06,12.433,12.631,12.045,12.17,613274,0
2009-08-07,12.442,13.431,12.338,13.074,1183224,0
2009-08-10,12.901,13.384,12.825,13.303,1019474,0
2009-08-11,13.169,13.216,12.715,12.841,1044449,0
2009-08-12,12.799,13.106,12.685,12.918,603389,0
2009-08-13,12.971,13.169,12.433,12.64,583991,0
2009-08-14,12.654,12.741,11.982,12.249,408600,0
2009-08-17,11.982,11.982,11.405,11.591,708347,0
2009-08-18,11.64,11.816,11.539,11.751,469253,0
2009-08-19,11.758,11.894,11.591,11.72,344078,0
2009-08-20,11.703,11.886,11.64,11.87,296482,0
2009-08-21,12.053,12.584,11.87,12.55,685687,0
2009-08-24,12.55,12.668,12.036,12.068,453311,0
2009-08-25,12.115,12.331,11.933,11.997,340548,0
2009-08-26,11.941,12.417,11.902,12.242,403297,0
2009-08-27,12.153,12.417,11.87,12.062,326223,0
2009-08-28,12.153,12.187,11.87,11.917,584962,0
2009-08-31,11.816,11.836,11.615,11.807,379885,0
2009-09-01,11.72,11.973,11.396,11.465,731244,0
2009-09-02,11.458,11.554,11.244,11.276,268262,0
2009-09-03,11.354,11.421,11.126,11.396,200613,0
2009-09-04,11.396,11.554,11.213,11.421,259574,0
2009-09-08,11.522,11.695,11.308,11.688,515164,0
2009-09-09,11.658,12.027,11.489,11.917,535493,0
2009-09-10,11.87,11.87,11.547,11.845,297730,0
2009-09-11,11.853,12.187,11.744,11.831,348395,0
2009-09-14,11.751,11.861,11.561,11.666,264930,0
2009-09-15,11.64,11.845,11.347,11.807,522739,0
2009-09-16,11.825,12.487,11.64,12.346,741204,0
2009-09-17,12.355,12.474,12.045,12.093,316118,0
2009-09-18,12.187,12.211,11.997,12.132,638931,0
2009-09-21,11.951,12.036,11.791,11.909,316184,0
2009-09-22,12.045,12.045,11.845,12.027,364769,0
2009-09-23,12.093,12.102,11.799,11.816,309982,0
2009-09-24,11.845,11.925,11.561,11.751,495463,0
2009-09-25,11.674,11.703,11.284,11.658,591253,0
2009-09-28,11.767,11.997,11.688,11.941,351500,0
2009-09-29,11.988,12.005,11.674,11.775,420453,0
2009-09-30,11.845,11.968,11.405,11.831,405843,0
2009-10-01,11.72,11.816,11.219,11.244,596663,0
2009-10-02,11.086,11.27,10.835,10.984,496402,0
2009-10-05,11.079,11.27,10.928,11.015,551834,0
2009-10-06,11.054,11.347,11.037,11.219,375914,0
2009-10-07,11.197,11.37,11.062,11.354,507443,0
2009-10-08,11.473,11.623,11.347,11.489,599554,0
2009-10-09,11.515,11.758,11.379,11.578,1630978,0
2009-10-12,11.679,11.679,11.405,11.522,976898,0
2009-10-13,11.465,11.569,11.262,11.434,695303,0
2009-10-14,11.569,11.649,11.458,11.569,857923,0
2009-10-15,11.554,11.561,11.262,11.262,1330831,0
2009-10-16,10.288,11.062,10.255,10.597,3629240,0
2009-10-19,10.482,10.851,10.303,10.641,1632374,0
2009-10-20,10.625,10.641,10.533,10.582,975000,0
2009-10-21,10.573,10.658,10.245,10.272,3232671,0
2009-10-22,10.294,10.692,10.245,10.634,1304359,0
2009-10-23,10.708,10.776,10.453,10.507,869337,0
2009-10-26,10.555,10.611,10.294,10.547,1297789,0
2009-10-27,10.597,10.758,10.491,10.597,738353,0
2009-10-28,10.54,10.625,10.336,10.388,809534,0
2009-10-29,10.491,10.692,10.43,10.625,614168,0
2009-10-30,10.533,10.573,10.191,10.365,1073107,0
2009-11-02,10.446,10.597,10.102,10.288,860160,0
2009-11-03,10.213,10.294,10.102,10.245,1114575,0
2009-11-04,10.303,10.336,9.867,9.867,940426,0
2009-11-05,9.952,10.026,9.835,9.906,959262,0
2009-11-06,9.82,9.944,9.645,9.732,1440337,0
2009-11-09,9.835,9.891,9.59,9.662,2634946,0
2009-11-10,9.582,9.653,9.4311,9.44,2052815,0
2009-11-11,9.519,9.771,9.503,9.637,1441622,0
2009-11-12,9.59,9.771,9.503,9.619,1174644,0
2009-11-13,9.637,9.747,9.51,9.739,968970,0
2009-11-16,9.811,10.499,9.811,10.405,2161646,0
2009-11-17,10.373,10.547,10.365,10.499,2214396,0
2009-11-18,10.533,10.744,10.453,10.708,951015,0
2009-11-19,10.611,10.649,10.469,10.482,851057,0
2009-11-20,10.388,10.618,10.373,10.43,529129,0
2009-11-23,10.491,10.809,10.388,10.611,806810,0
2009-11-24,10.649,10.692,10.357,10.516,677127,0
2009-11-25,10.611,10.658,10.412,10.421,443946,0
2009-11-27,10.294,10.476,10.294,10.373,515937,0
2009-11-30,10.405,10.462,10.278,10.357,865830,0
2009-12-01,10.469,10.499,10.221,10.336,436105,0
2009-12-02,10.32,10.603,10.228,10.365,562301,0
2009-12-03,10.388,10.611,10.086,10.095,445079,0
2009-12-04,10.294,10.412,10.102,10.32,577143,0
2009-12-07,10.288,10.421,10.228,10.32,474881,0
2009-12-08,10.278,10.469,10.255,10.349,505827,0
2009-12-09,10.388,10.388,10.153,10.264,262069,0
2009-12-10,10.288,10.294,10.042,10.138,339363,0
2009-12-11,10.2,10.311,10.086,10.294,296002,0
2009-12-14,10.342,10.373,10.153,10.365,333097,0
2009-12-15,10.303,10.349,10.177,10.184,401843,0
2009-12-16,10.221,10.336,10.138,10.255,391028,0
2009-12-17,10.2,10.32,10.064,10.071,559338,0
2009-12-18,10.191,10.692,10.071,10.692,1887832,0
2009-12-21,10.722,10.752,10.573,10.736,708066,0
2009-12-22,10.73,10.835,10.641,10.784,445050,0
2009-12-23,10.809,10.865,10.722,10.776,468710,0
2009-12-24,10.784,10.946,10.776,10.937,91683,0
2009-12-28,10.953,11,10.858,10.91,283978,0
2009-12-29,10.91,11.086,10.902,10.946,402978,0
2009-12-30,10.886,11.007,10.784,10.96,367429,0
2009-12-31,10.872,11.054,10.835,10.865,562060,0
2010-01-04,11.023,11.079,10.919,10.991,360992,0
2010-01-05,11.007,11.086,10.827,10.928,745827,0
2010-01-06,10.946,11.101,10.858,11,859222,0
2010-01-07,11,11.086,10.835,11.03,1431202,0
2010-01-08,10.969,11.11,10.894,11,754928,0
2010-01-11,11.015,11.023,10.809,10.984,959731,0
2010-01-12,10.928,11.219,10.886,11.205,1168845,0
2010-01-13,11.227,11.361,11.062,11.244,474148,0
2010-01-14,11.253,11.465,11.191,11.421,635358,0
2010-01-15,11.434,11.465,11.045,11.253,587990,0
2010-01-19,11.276,11.591,11.27,11.578,555823,0
2010-01-20,11.498,11.679,11.284,11.623,512855,0
2010-01-21,11.607,12.036,11.554,11.933,1031440,0
2010-01-22,11.941,12.115,11.522,11.591,550821,0
2010-01-25,11.703,11.87,11.569,11.825,534548,0
2010-01-26,11.807,12.068,11.758,11.845,817970,0
2010-01-27,11.758,12.417,11.758,12.375,1254354,0
2010-01-28,12.368,12.457,11.807,12.187,1000229,0
2010-01-29,12.085,12.375,11.316,11.354,1516735,0
2010-02-01,11.379,11.688,11.308,11.428,844222,0
2010-02-02,11.443,11.515,11.101,11.166,789500,0
2010-02-03,11.11,11.308,11,11.182,741806,0
2010-02-04,11.101,11.182,10.937,10.991,958327,0
2010-02-05,11.007,11.458,10.886,11.134,680810,0
2010-02-08,11.149,11.205,10.953,10.953,338255,0
2010-02-09,11.149,11.213,11,11.079,336880,0
2010-02-10,11.03,11.086,10.879,11.054,551956,0
2010-02-11,10.984,11.101,10.844,10.886,570284,0
2010-02-12,10.844,10.902,10.767,10.886,650426,0
2010-02-16,10.969,11.062,10.858,11.037,633980,0
2010-02-17,11.054,11.149,10.851,11.007,429902,0
2010-02-18,10.96,11.062,10.919,11.062,378615,0
2010-02-19,11.045,11.11,10.946,11.023,732723,0
2010-02-22,11.045,11.101,10.919,11.03,1348719,0
2010-02-23,11.037,11.284,10.991,11.141,797741,0
2010-02-24,11.134,11.473,11.117,11.465,703988,0
2010-02-25,11.316,11.45,11.262,11.347,413347,0
2010-02-26,11.361,11.522,11.197,11.48,850338,0
2010-03-01,11.53,11.569,11.396,11.48,752137,0
2010-03-02,11.48,11.585,11.388,11.458,572561,0
2010-03-03,11.515,11.591,11.412,11.443,384442,0
2010-03-04,11.443,11.539,11.347,11.379,367874,0
2010-03-05,11.421,11.539,11.324,11.498,515819,0
2010-03-08,11.473,11.561,11.379,11.434,429882,0
2010-03-09,11.421,11.64,11.347,11.585,599725,0
2010-03-10,11.578,11.799,11.53,11.569,625541,0
2010-03-11,11.515,11.679,11.48,11.649,328603,0
2010-03-12,11.744,11.783,11.569,11.712,339214,0
2010-03-15,11.64,11.925,11.64,11.917,597964,0
2010-03-16,11.87,12.161,11.853,12.102,1033261,0
2010-03-17,12.012,12.607,11.997,12.355,6877737,0
2010-03-18,12.417,12.648,12.322,12.457,1840115,0
2010-03-19,12.504,12.668,12.331,12.616,1921504,0
2010-03-22,12.525,12.814,12.511,12.623,1658038,0
2010-03-23,12.6,12.648,12.433,12.55,1001636,0
2010-03-24,12.517,12.534,12.433,12.495,686234,0
2010-03-25,12.534,12.623,12.242,12.257,1341716,0
2010-03-26,12.331,12.511,12.062,12.132,1319620,0
2010-03-29,12.107,12.218,11.973,12.107,960743,0
2010-03-30,12.093,12.178,11.886,11.925,905220,0
2010-03-31,11.878,12.178,11.831,12.062,4297337,0
2010-04-01,12.17,12.226,11.973,12.102,792824,0
2010-04-05,12.115,12.338,12.036,12.338,749928,0
2010-04-06,12.283,12.833,12.226,12.783,1202753,0
2010-04-07,12.806,13.016,12.741,12.986,1673878,0
2010-04-08,12.979,13.289,12.918,13.25,1437060,0
2010-04-09,13.184,13.289,13.123,13.16,990809,0
2010-04-12,13.208,13.303,13.131,13.264,879238,0
2010-04-13,13.264,13.264,13.081,13.232,939991,0
2010-04-14,13.303,13.81,13.303,13.81,1388180,0
2010-04-15,13.763,13.929,13.707,13.763,661634,0
2010-04-16,13.756,13.756,13.326,13.431,1177350,0
2010-04-19,13.375,13.651,13.199,13.63,1308904,0
2010-04-20,13.651,13.698,13.5,13.659,594895,0
2010-04-21,13.636,13.865,13.556,13.818,834661,0
2010-04-22,13.682,14.198,13.651,14.008,1349858,0
2010-04-23,14.058,15.048,14.058,14.951,2196890,0
2010-04-26,15.013,15.013,14.436,14.474,1247201,0
2010-04-27,14.365,14.651,13.986,14.023,1352977,0
2010-04-28,14.12,14.309,13.92,13.986,660052,0
2010-04-29,14.047,14.659,13.912,14.651,952867,0
2010-04-30,14.683,14.84,14.569,14.643,1831848,0
2010-05-03,14.676,14.949,14.608,14.934,888792,0
2010-05-04,14.743,14.768,14.301,14.365,1780179,0
2010-05-05,14.279,14.43,14.056,14.198,655684,0
2010-05-06,14.088,14.324,12.833,13.4,1265688,0
2010-05-07,13.462,13.668,13.034,13.115,1169482,0
2010-05-10,13.725,13.953,13.556,13.912,928063,0
2010-05-11,13.818,14.482,13.668,14.198,786749,0
2010-05-12,14.287,14.569,14.15,14.563,551162,0
2010-05-13,14.465,14.651,14.317,14.492,617235,0
2010-05-14,14.388,14.388,13.977,14.175,686100,0
2010-05-17,14.237,14.404,13.865,14.279,590869,0
2010-05-18,14.43,14.532,13.756,13.835,465241,0
2010-05-19,13.795,14.111,13.547,13.674,576978,0
2010-05-20,13.471,13.5,12.833,12.858,820082,0
2010-05-21,12.715,13.208,12.685,13.058,869861,0
2010-05-24,13.016,13.199,12.648,12.648,620953,0
2010-05-25,12.375,12.758,12.093,12.733,1314130,0
2010-05-26,12.799,12.986,12.495,12.584,651188,0
2010-05-27,12.814,12.955,12.593,12.926,796613,0
2010-05-28,12.926,12.955,12.399,12.559,850063,0
2010-06-01,12.433,12.648,12.178,12.218,898824,0
2010-06-02,12.283,12.685,12.17,12.661,542621,0
2010-06-03,12.749,13.008,12.685,12.91,771372,0
2010-06-04,12.593,12.867,11.973,11.997,920119,0
2010-06-07,12.018,12.504,11.894,12.297,1411699,0
2010-06-08,12.314,12.399,11.712,11.951,1218647,0
2010-06-09,12.102,12.102,11.744,11.783,875126,0
2010-06-10,12.005,12.085,11.861,12.062,920464,0
2010-06-11,11.894,12.408,11.894,12.399,559320,0
2010-06-14,12.48,12.616,12.132,12.153,419406,0
2010-06-15,12.249,12.457,12.132,12.457,595605,0
2010-06-16,12.362,12.567,12.275,12.442,371955,0
2010-06-17,12.559,12.559,12.297,12.425,264406,0
2010-06-18,12.511,12.6,12.29,12.457,668069,0
2010-06-21,12.6,12.623,12.257,12.346,337852,0
2010-06-22,12.382,12.593,12.161,12.196,397599,0
2010-06-23,12.153,12.235,11.959,12.012,441788,0
2010-06-24,11.959,12.204,11.853,11.925,292376,0
2010-06-25,11.941,12.085,11.836,12.085,975948,0
2010-06-28,12.053,12.196,11.853,12.107,381791,0
2010-06-29,11.941,11.959,11.615,11.729,607425,0
2010-06-30,11.756,11.869,11.581,11.612,524005,0
2010-07-01,11.615,11.894,11.149,11.585,768583,0
2010-07-02,11.695,12.178,11.547,11.679,773418,0
2010-07-06,11.894,12.093,11.473,11.554,474867,0
2010-07-07,11.631,12.062,11.507,12.053,756956,0
2010-07-08,12.17,12.17,11.825,12.068,458924,0
2010-07-09,11.973,12.132,11.933,12.132,590171,0
2010-07-12,12.062,12.257,12.012,12.062,688176,0
2010-07-13,12.226,12.525,12.196,12.457,745055,0
2010-07-14,12.375,12.425,12.146,12.211,425156,0
2010-07-15,12.204,12.226,11.758,11.968,569838,0
2010-07-16,11.836,11.836,11.561,11.679,955986,0
2010-07-19,11.751,11.894,11.515,11.688,579271,0
2010-07-20,11.561,12.018,11.522,12.012,840277,0
2010-07-21,12.076,12.161,11.515,11.539,949523,0
2010-07-22,11.758,11.968,11.688,11.861,495105,0
2010-07-23,12.018,12.934,11.925,12.858,1064030,0
2010-07-26,12.955,13.232,12.858,13.224,744081,0
2010-07-27,13.281,13.471,13.152,13.25,468039,0
2010-07-28,13.169,13.303,13.008,13.016,445089,0
2010-07-29,13.081,13.169,12.783,13.034,404054,0
2010-07-30,12.833,12.963,12.631,12.654,604888,0
2010-08-02,12.875,13.043,12.775,12.948,348811,0
2010-08-03,12.867,13.145,12.783,12.918,299787,0
2010-08-04,12.948,13.106,12.875,13.043,306097,0
2010-08-05,12.934,12.955,12.616,12.775,501313,0
2010-08-06,12.593,12.715,12.346,12.567,300489,0
2010-08-09,12.677,13.016,12.607,13.001,543941,0
2010-08-10,12.806,12.85,12.559,12.701,325135,0
2010-08-11,12.399,12.399,11.997,12.053,731913,0
2010-08-12,11.902,11.997,11.783,11.941,539068,0
2010-08-13,11.861,11.997,11.825,11.831,497790,0
2010-08-16,11.775,12.036,11.758,11.973,367341,0
2010-08-17,12.053,12.204,11.959,12.076,380930,0
2010-08-18,12.093,12.124,11.902,12.062,440550,0
2010-08-19,12.027,12.085,11.498,11.554,525110,0
2010-08-20,11.48,11.623,11.219,11.428,510759,0
2010-08-23,11.48,11.631,11.299,11.308,353941,0
2010-08-24,11.213,11.299,10.894,11.205,576332,0
2010-08-25,11.11,11.227,10.886,11.205,530855,0
2010-08-26,11.235,11.347,11.094,11.191,554578,0
2010-08-27,11.316,11.428,11.086,11.421,437676,0
2010-08-30,11.34,11.37,10.928,10.937,395180,0
2010-08-31,10.983,11.149,10.908,10.959,721950,0
2010-09-01,11.158,11.292,10.984,11.284,854151,0
2010-09-02,11.308,11.412,11.094,11.331,369519,0
2010-09-03,11.434,11.498,11.316,11.37,506931,0
2010-09-07,11.299,11.396,10.975,11.045,459278,0
2010-09-08,11.086,11.27,11.07,11.158,516159,0
2010-09-09,11.347,11.405,11.101,11.191,430149,0
2010-09-10,11.219,11.284,11.086,11.158,229395,0
2010-09-13,11.308,11.465,11.276,11.361,605700,0
2010-09-14,11.354,11.354,11.126,11.149,322358,0
2010-09-15,11.117,11.191,11.062,11.158,500597,0
2010-09-16,11.117,11.117,11.007,11.07,323029,0
2010-09-17,11.197,11.197,10.886,11.037,918145,0
2010-09-20,11.062,11.347,10.969,11.347,632188,0
2010-09-21,11.37,11.443,11.117,11.117,351570,0
2010-09-22,11.062,11.227,10.919,11.037,521513,0
2010-09-23,10.946,11.244,10.886,10.886,553942,0
2010-09-24,11.045,11.292,10.946,11.292,386991,0
2010-09-27,11.27,11.354,11.094,11.235,489588,0
2010-09-28,11.244,11.396,11.182,11.388,606310,0
2010-09-29,11.316,11.473,11.244,11.45,379035,0
2010-09-30,11.542,11.773,11.469,11.551,840946,0
2010-10-01,11.666,11.72,11.48,11.585,699759,0
2010-10-04,11.561,11.6,11.316,11.361,544882,0
2010-10-05,11.515,11.791,11.379,11.751,379443,0
2010-10-06,11.712,11.845,11.607,11.649,425024,0
2010-10-07,11.688,11.703,11.498,11.554,333240,0
2010-10-08,11.554,11.767,11.489,11.688,293264,0
2010-10-11,11.666,11.688,11.507,11.507,221115,0
2010-10-12,11.507,11.585,11.405,11.522,301452,0
2010-10-13,11.569,11.968,11.412,11.886,594021,0
2010-10-14,11.836,11.886,11.607,11.791,549181,0
2010-10-15,11.909,11.925,11.561,11.585,409513,0
2010-10-18,11.615,11.951,11.607,11.941,289200,0
2010-10-19,11.751,12.036,11.649,11.729,457752,0
2010-10-20,11.767,11.799,11.561,11.631,415434,0
2010-10-21,11.72,11.831,11.054,11.197,918884,0
2010-10-22,11.205,11.37,10.776,10.809,1038699,0
2010-10-25,10.865,10.865,10.412,10.547,1106987,0
2010-10-26,10.476,10.54,10.357,10.499,854620,0
2010-10-27,10.412,10.634,10.412,10.533,437562,0
2010-10-28,10.54,10.618,10.349,10.357,441325,0
2010-10-29,10.334,10.406,10.292,10.292,291839,0
2010-11-01,10.303,10.381,10.169,10.303,830125,0
2010-11-02,10.43,10.573,10.349,10.547,465717,0
2010-11-03,10.589,10.692,10.469,10.692,598566,0
2010-11-04,10.872,10.96,10.603,10.809,1052726,0
2010-11-05,10.809,11.166,10.701,10.858,454989,0
2010-11-08,10.809,10.879,10.658,10.767,281916,0
2010-11-09,10.784,10.844,10.533,10.555,385487,0
2010-11-10,10.597,10.827,10.54,10.827,350299,0
2010-11-11,10.708,10.744,10.611,10.701,663639,0
2010-11-12,10.573,10.692,10.564,10.564,862998,0
2010-11-15,10.603,10.865,10.603,10.736,430037,0
2010-11-16,10.676,10.722,10.573,10.649,585739,0
2010-11-17,10.649,10.708,10.357,10.421,293170,0
2010-11-18,10.533,10.641,10.405,10.611,456065,0
2010-11-19,10.611,10.667,10.54,10.547,392887,0
2010-11-22,10.533,10.564,10.294,10.491,363903,0
2010-11-23,10.288,10.641,10.264,10.533,642176,0
2010-11-24,10.603,10.801,10.589,10.801,409935,0
2010-11-26,10.701,10.851,10.683,10.683,229619,0
2010-11-29,10.603,10.817,10.533,10.692,486010,0
2010-11-30,10.593,10.721,10.35,10.559,784037,0
2010-12-01,10.73,10.73,10.499,10.692,653282,0
2010-12-02,10.676,10.722,10.446,10.658,587425,0
2010-12-03,10.564,10.793,10.453,10.767,450196,0
2010-12-06,10.722,10.784,10.641,10.744,702110,0
2010-12-07,10.844,10.91,10.784,10.817,513984,0
2010-12-08,10.865,11.158,10.809,11.126,696104,0
2010-12-09,11.219,11.284,11.086,11.219,332018,0
2010-12-10,11.213,11.361,11.141,11.361,320193,0
2010-12-13,11.388,11.539,11.197,11.324,353810,0
2010-12-14,11.379,11.623,11.27,11.473,436758,0
2010-12-15,11.473,11.658,11.405,11.458,363247,0
2010-12-16,11.458,11.666,11.405,11.45,462469,0
2010-12-17,11.45,11.578,11.361,11.473,508992,0
2010-12-20,11.547,11.751,11.498,11.649,450635,0
2010-12-21,11.688,11.951,11.569,11.925,510510,0
2010-12-22,11.902,12.465,11.902,12.346,600152,0
2010-12-23,12.382,12.425,12.297,12.382,519004,0
2010-12-27,12.306,12.457,12.266,12.375,192360,0
2010-12-28,12.39,12.487,12.153,12.48,350765,0
2010-12-29,12.492,12.492,12.25,12.25,236308,0
2010-12-30,12.229,12.363,12.206,12.221,289844,0
2010-12-31,12.187,12.243,11.96,11.968,305906,0
2011-01-03,12.107,12.511,12.107,12.29,535016,0
2011-01-04,12.368,12.408,11.941,12.153,422674,0
2011-01-05,12.17,12.375,12.124,12.346,374206,0
2011-01-06,12.29,12.442,12.139,12.283,617463,0
2011-01-07,12.178,12.275,11.695,11.695,560130,0
2011-01-10,11.688,11.909,11.498,11.87,401175,0
2011-01-11,11.909,11.997,11.658,11.674,366370,0
2011-01-12,11.799,11.894,11.515,11.751,421933,0
2011-01-13,11.729,11.751,11.489,11.561,347837,0
2011-01-14,11.561,12.433,11.561,12.338,740590,0
2011-01-18,11.783,12.338,11.783,12.275,443510,0
2011-01-19,12.17,12.283,11.951,11.988,597208,0
2011-01-20,11.894,12.124,11.878,12.018,573016,0
2011-01-21,12.107,12.124,11.861,11.886,630362,0
2011-01-24,11.941,12.068,11.894,11.933,454534,0
2011-01-25,11.917,11.968,11.736,11.909,573346,0
2011-01-26,11.997,12.012,11.767,11.909,347095,0
2011-01-27,11.853,11.968,11.775,11.951,321571,0
2011-01-28,11.87,11.886,11.213,11.443,1055758,0
2011-01-31,11.133,11.256,11.084,11.175,853876,0
2011-02-01,11.149,11.361,11.11,11.292,929430,0
2011-02-02,11.27,11.276,11.149,11.158,501354,0
2011-02-03,11.117,11.253,11.062,11.205,437963,0
2011-02-04,11.182,11.284,11.126,11.175,437189,0
2011-02-07,11.158,11.262,11.158,11.191,463726,0
2011-02-08,11.166,11.354,11.117,11.213,271908,0
2011-02-09,11.149,11.235,11.141,11.227,588605,0
2011-02-10,11.166,11.262,11.11,11.244,501567,0
2011-02-11,11.191,11.458,11.166,11.443,350869,0
2011-02-14,11.434,11.539,11.354,11.396,355898,0
2011-02-15,11.331,11.405,11.276,11.284,746588,0
2011-02-16,11.284,11.412,11.219,11.412,369784,0
2011-02-18,11.547,11.72,11.547,11.649,321233,0
2011-02-22,11.473,11.751,11.473,11.688,879361,0
2011-02-23,11.688,11.861,11.649,11.758,862708,0
2011-02-24,11.758,11.925,11.729,11.878,874263,0
2011-02-25,11.909,12.226,11.886,12.226,617304,0
2011-02-28,12.259,12.385,12.229,12.378,681933,0
2011-03-01,12.357,12.385,12.229,12.293,829785,0
2011-03-02,12.259,12.421,12.036,12.403,782387,0
2011-03-03,12.483,12.667,12.454,12.547,698559,0
2011-03-04,12.55,12.559,12.283,12.433,423000,0
2011-03-07,12.487,12.576,12.235,12.275,293079,0
2011-03-08,12.425,12.668,12.266,12.623,441467,0
2011-03-09,12.631,12.668,12.465,12.495,396287,0
2011-03-10,12.363,12.371,12.221,12.276,651047,0
2011-03-11,12.187,12.275,12.093,12.187,308371,0
2011-03-14,12.076,12.204,12.036,12.196,343583,0
2011-03-15,11.933,12.517,11.933,12.442,1924504,0
2011-03-16,12.442,12.465,12.218,12.375,959969,0
2011-03-17,12.478,12.483,12.238,12.25,588935,0
2011-03-18,12.34,12.483,12.244,12.309,772879,0
2011-03-21,12.399,12.576,12.346,12.433,348662,0
2011-03-22,12.492,12.53,12.163,12.18,620774,0
2011-03-23,12.153,12.17,11.917,12.005,654126,0
2011-03-24,12.036,12.076,11.925,11.959,384718,0
2011-03-25,11.925,12.125,11.925,11.933,641187,0
2011-03-28,11.941,11.973,11.729,11.751,897517,0
2011-03-29,11.744,11.951,11.736,11.799,646440,0
2011-03-30,11.836,12.012,11.799,11.902,508952,0
2011-03-31,11.925,12.039,11.867,11.916,526510,0
2011-04-01,11.933,12.012,11.836,11.917,684769,0
2011-04-04,11.836,11.933,11.823,11.893,441790,0
2011-04-05,11.861,12.036,11.823,11.852,527652,0
2011-04-06,11.901,12.116,11.885,12.108,815366,0
2011-04-07,12.14,12.172,11.981,12.005,509835,0
2011-04-08,12.076,12.155,11.844,11.844,453353,0
2011-04-11,11.806,11.908,11.734,11.806,233486,0
2011-04-12,11.741,11.798,11.677,11.741,335742,0
2011-04-13,11.764,11.789,11.484,11.493,470356,0
2011-04-14,11.484,11.534,11.4,11.445,510472,0
2011-04-15,11.391,11.655,11.318,11.637,434827,0
2011-04-18,11.558,11.692,11.469,11.477,421404,0
2011-04-19,11.525,11.558,11.318,11.364,299651,0
2011-04-20,11.484,11.726,11.381,11.717,585853,0
2011-04-21,11.781,11.814,11.574,11.749,387272,0
2011-04-25,11.717,11.852,11.596,11.637,373712,0
2011-04-26,11.646,12.062,11.637,12.012,503281,0
2011-04-27,11.877,12.036,11.741,11.987,450353,0
2011-04-28,11.996,12.133,11.917,12.133,409553,0
2011-04-29,12.098,12.113,11.898,12.005,368324,0
2011-05-02,12.085,12.102,11.885,11.893,532867,0
2011-05-03,11.917,11.996,11.781,11.885,371757,0
2011-05-04,11.798,11.933,11.709,11.764,448034,0
2011-05-05,11.726,11.852,11.655,11.781,507578,0
2011-05-06,11.861,11.981,11.646,11.671,490992,0
2011-05-09,11.655,11.764,11.581,11.677,250310,0
2011-05-10,11.717,11.959,11.646,11.925,333509,0
2011-05-11,11.901,11.901,11.717,11.789,308027,0
2011-05-12,11.734,11.933,11.655,11.925,250669,0
2011-05-13,11.917,11.917,11.581,11.612,321371,0
2011-05-16,11.542,11.655,11.502,11.502,412648,0
2011-05-17,11.502,11.596,11.453,11.558,621319,0
2011-05-18,11.596,11.717,11.574,11.629,418707,0
2011-05-19,11.534,11.692,11.445,11.581,521304,0
2011-05-20,11.542,11.684,11.423,11.43,226840,0
2011-05-23,11.318,11.43,11.198,11.198,366714,0
2011-05-24,11.246,11.301,11.102,11.228,368388,0
2011-05-25,11.175,11.342,11.175,11.246,277826,0
2011-05-26,11.246,11.372,11.158,11.355,235274,0
2011-05-27,11.415,11.46,11.278,11.372,327356,0
2011-05-31,11.451,11.51,11.28,11.359,696197,0
2011-06-01,11.334,11.355,10.856,10.856,584450,0
2011-06-02,10.865,11.03,10.791,10.99,975365,0
2011-06-03,10.832,10.974,10.799,10.865,577452,0
2011-06-06,10.824,10.926,10.679,10.884,477794,0
2011-06-07,10.959,11.037,10.908,10.983,392371,0
2011-06-08,10.974,11.079,10.788,10.798,505495,0
2011-06-09,10.813,10.813,10.694,10.711,755380,0
2011-06-10,10.679,10.756,10.485,10.614,487371,0
2011-06-13,10.663,10.713,10.527,10.654,308979,0
2011-06-14,10.741,10.807,10.663,10.705,521129,0
2011-06-15,10.638,10.663,10.503,10.654,654418,0
2011-06-16,10.642,10.762,10.515,10.589,897083,0
2011-06-17,10.669,10.788,10.563,10.724,781703,0
2011-06-20,10.672,10.75,10.629,10.705,460132,0
2011-06-21,10.764,10.884,10.697,10.815,522646,0
2011-06-22,10.727,10.782,10.52,10.527,537178,0
2011-06-23,10.427,10.474,10.306,10.402,715873,0
2011-06-24,10.393,10.547,10.297,10.361,1302423,0
2011-06-27,10.377,10.563,10.345,10.45,624481,0
2011-06-28,10.506,10.555,10.409,10.547,238482,0
2011-06-29,10.582,10.738,10.523,10.724,286066,0
2011-06-30,10.726,10.827,10.721,10.765,288889,0
2011-07-01,10.788,11.007,10.788,10.944,389207,0
2011-07-05,10.908,10.908,10.589,10.702,657044,0
2011-07-06,10.669,10.747,10.597,10.724,305002,0
2011-07-07,10.771,11.103,10.711,10.983,771392,0
2011-07-08,10.822,10.917,10.711,10.84,286361,0
2011-07-11,10.711,10.754,10.531,10.572,290693,0
2011-07-12,10.489,10.724,10.489,10.611,463461,0
2011-07-13,10.65,10.863,10.582,10.798,435930,0
2011-07-14,10.822,10.883,10.482,10.523,398267,0
2011-07-15,10.589,10.738,10.368,10.393,604228,0
2011-07-18,10.377,10.386,10.185,10.201,522651,0
2011-07-19,10.214,10.436,10.192,10.377,400433,0
2011-07-20,10.377,10.547,10.33,10.515,447848,0
2011-07-21,10.626,10.762,10.523,10.677,332674,0
2011-07-22,10.702,10.702,10.474,10.582,245640,0
2011-07-25,10.474,10.611,10.427,10.515,314362,0
2011-07-26,10.515,10.547,10.386,10.393,230302,0
2011-07-27,10.377,10.402,10.239,10.273,671624,0
2011-07-28,10.361,10.538,10.192,10.192,663424,0
2011-07-29,10.25,10.718,10.138,10.595,1387767,0
2011-08-01,10.738,10.805,10.409,10.474,829729,0
2011-08-02,10.464,10.537,10.3,10.3,966661,0
2011-08-03,10.345,10.555,10.223,10.443,831033,0
2011-08-04,10.361,10.45,10.161,10.161,1103228,0
2011-08-05,10.306,10.306,9.999,10.008,905896,0
2011-08-08,9.74,9.999,8.9283,8.9506,1275487,0
2011-08-09,9.1353,9.2637,8.5229,9.2167,1284350,0
2011-08-10,9.2881,9.3391,8.7326,8.7574,1369817,0
2011-08-11,8.8276,9.515,8.8201,9.4094,1087695,0
2011-08-12,9.61,9.61,9.1584,9.2099,967532,0
2011-08-15,9.3134,9.4432,9.2637,9.4252,307016,0
2011-08-16,9.3134,9.3548,9.1498,9.2167,511898,0
2011-08-17,9.346,9.4252,9.1498,9.2332,715252,0
2011-08-18,9.049,9.0707,8.5883,8.6192,1086407,0
2011-08-19,8.5229,8.717,8.1925,8.2893,970163,0
2011-08-22,8.5471,8.5797,8.2407,8.3134,728438,0
2011-08-23,8.5958,8.886,8.2248,8.8777,986215,0
2011-08-24,8.8945,9.2568,8.8061,9.142,1671614,0
2011-08-25,9.3391,9.636,8.7491,8.8612,1216356,0
2011-08-26,8.774,9.064,8.6118,8.997,550539,0
2011-08-29,9.1498,9.4581,9.0955,9.4432,401584,0
2011-08-30,9.3391,9.3853,9.1193,9.2486,985754,0
2011-08-31,9.3153,9.3725,9.126,9.2812,911398,0
2011-09-01,9.2881,9.4094,8.8453,8.8694,586490,0
2011-09-02,8.6563,8.7961,8.4568,8.4568,351504,0
2011-09-06,8.2904,8.4781,8.2249,8.4048,683079,0
2011-09-07,8.5427,8.9366,8.5033,8.903,469616,0
2011-09-08,8.8369,8.886,8.4781,8.5265,498269,0
2011-09-09,8.5076,8.53,8.2248,8.2489,522702,0
2011-09-12,8.1362,8.4666,8.1282,8.2489,1517403,0
2011-09-13,8.3217,8.3456,8.1684,8.1925,2682480,0
2011-09-14,8.2972,8.5229,8.1442,8.3294,1971697,0
2011-09-15,8.4189,8.53,8.3378,8.53,711857,0
2011-09-16,8.5681,8.6092,8.331,8.5767,868550,0
2011-09-19,8.4189,8.4588,8.1198,8.1843,598722,0
2011-09-20,8.2003,8.3217,8.0632,8.0632,560571,0
2011-09-21,8.0794,8.1442,7.5635,7.5959,1228064,0
2011-09-22,7.3134,7.5635,7.2894,7.4666,1137793,0
2011-09-23,7.4652,7.6042,7.3514,7.4409,717010,0
2011-09-26,7.5233,7.7572,7.4185,7.741,731096,0
2011-09-27,7.862,8.0632,7.8377,7.9264,887680,0
2011-09-28,7.9224,7.9799,7.5061,7.5061,766835,0
2011-09-29,7.6938,7.89,7.5879,7.8574,566686,0
2011-09-30,7.7578,7.8745,7.5582,7.5582,654271,0
2011-10-03,7.6204,7.6776,7.2612,7.3264,1252345,0
2011-10-04,7.2612,8.1105,7.2201,8.0942,1305644,0
2011-10-05,8.1105,8.282,7.833,8.2087,1592737,0
2011-10-06,8.3721,8.6092,7.9716,8.5922,1082944,0
2011-10-07,8.6254,8.7151,8.2411,8.3229,982479,0
2011-10-10,8.69,9.1147,8.6419,8.9113,1850210,0
2011-10-11,8.8138,8.9366,8.6419,8.8777,926512,0
2011-10-12,9.034,9.2541,8.9113,9.1243,1001412,0
2011-10-13,9.0831,9.0831,8.7234,8.9833,725197,0
2011-10-14,9.0831,9.1633,8.7234,9.0993,492221,0
2011-10-17,9,9,8.5922,8.6334,488573,0
2011-10-18,8.6819,9.2061,8.5922,9.0831,904711,0
2011-10-19,9.1061,9.2137,8.9526,9.0254,790962,0
2011-10-20,9.052,9.2541,8.8777,9.1729,655342,0
2011-10-21,9.2607,9.54,9.1449,9.533,1018003,0
2011-10-24,9.533,9.704,9.4331,9.611,937475,0
2011-10-25,9.604,9.629,9.2687,9.2773,583992,0
2011-10-26,9.4242,9.679,9.2938,9.604,591382,0
2011-10-27,9.704,10.397,9.704,10.215,1113187,0
2011-10-28,10.12,10.129,9.611,9.744,1574447,0
2011-10-31,9.574,9.673,9.239,9.2706,859872,0
2011-11-01,8.9292,9.4173,8.9292,9.0831,1039572,0
2011-11-02,9.2456,9.598,9.2456,9.598,1143012,0
2011-11-03,9.629,9.99,9.3114,9.973,944964,0
2011-11-04,9.804,10.017,9.728,9.976,697839,0
2011-11-07,9.867,10.031,9.712,9.981,515452,0
2011-11-08,10.063,10.194,9.827,10.138,794813,0
2011-11-09,9.867,9.956,9.4989,9.515,743070,0
2011-11-10,9.62,9.728,9.4899,9.638,419565,0
2011-11-11,9.752,9.956,9.704,9.818,407973,0
2011-11-14,9.802,9.827,9.4512,9.574,314775,0
2011-11-15,9.4899,9.835,9.4015,9.809,436217,0
2011-11-16,9.688,9.99,9.655,9.735,713399,0
2011-11-17,9.704,9.998,9.598,9.647,580950,0
2011-11-18,9.3372,9.679,9.3114,9.557,650457,0
2011-11-21,9.4015,9.557,9.1061,9.2371,511283,0
2011-11-22,9.2061,9.3936,9.1318,9.1902,459485,0
2011-11-23,9.0918,9.0993,8.7398,8.8053,483783,0
2011-11-25,8.7806,8.976,8.7151,8.7398,162799,0
2011-11-28,9.0254,9.1243,8.8777,9.066,524828,0
2011-11-29,9.066,9.1729,8.976,9.1147,420410,0
2011-11-30,9.4969,9.881,9.473,9.806,1027605,0
2011-12-01,9.695,9.802,9.475,9.611,474151,0
2011-12-02,9.76,10.031,9.581,9.704,441364,0
2011-12-05,9.874,10.006,9.655,9.916,395177,0
2011-12-06,9.885,10.017,9.728,9.869,282694,0
2011-12-07,9.81,10.098,9.572,10.051,324335,0
2011-12-08,9.949,9.949,9.513,9.531,391615,0
2011-12-09,9.604,9.835,9.4581,9.768,441575,0
2011-12-12,9.611,9.62,9.4331,9.581,281733,0
2011-12-13,9.695,9.842,9.344,9.4015,323286,0
2011-12-14,9.3202,9.4989,9.2312,9.2312,457852,0
2011-12-15,9.4084,9.598,9.3279,9.557,418575,0
2011-12-16,9.588,9.967,9.547,9.619,1112538,0
2011-12-19,9.688,9.744,9.2312,9.2687,436080,0
2011-12-20,9.4432,9.768,9.4432,9.728,547166,0
2011-12-21,9.735,9.849,9.589,9.842,464030,0
2011-12-22,9.941,10.158,9.885,9.949,529415,0
2011-12-23,9.993,10.073,9.81,9.859,276565,0
2011-12-27,9.786,10.042,9.761,10.034,238908,0
2011-12-28,10.059,10.059,9.786,9.794,379394,0
2011-12-29,9.81,10.073,9.81,10.051,310668,0
2011-12-30,9.973,10.077,9.809,9.827,404142,0
2012-01-03,10.106,10.346,10.042,10.15,409481,0
2012-01-04,10.051,10.247,9.902,10.229,321097,0
2012-01-05,10.168,10.651,10.051,10.512,484981,0
2012-01-06,10.669,10.669,10.306,10.472,378393,0
2012-01-09,10.503,10.888,10.494,10.783,582325,0
2012-01-10,10.933,11.106,10.712,10.735,942480,0
2012-01-11,10.677,10.943,10.562,10.809,344847,0
2012-01-12,10.827,10.906,10.596,10.897,451985,0
2012-01-13,10.696,10.845,10.651,10.75,308265,0
2012-01-17,10.818,10.99,10.686,10.704,378191,0
2012-01-18,10.712,11.038,10.642,11.031,762405,0
2012-01-19,11.122,11.138,10.75,10.783,792777,0
2012-01-20,10.735,10.861,10.528,10.801,768233,0
2012-01-23,10.741,10.951,10.651,10.686,369378,0
2012-01-24,10.651,10.809,10.455,10.809,435006,0
2012-01-25,10.765,11.031,10.735,10.792,553078,0
2012-01-26,10.809,10.881,10.315,10.61,583903,0
2012-01-27,10.315,11.099,10.315,11.09,612916,0
2012-01-30,11.138,11.444,11.09,11.429,768628,0
2012-01-31,11.485,11.679,11.445,11.529,1003507,0
2012-02-01,11.577,11.756,11.559,11.676,785033,0
2012-02-02,11.585,11.882,11.577,11.864,566741,0
2012-02-03,12.105,12.361,12.098,12.212,709890,0
2012-02-06,12.152,12.22,11.847,12.138,557133,0
2012-02-07,12.105,12.238,12.005,12.113,339727,0
2012-02-08,12.08,12.32,11.966,12.113,360927,0
2012-02-09,12.113,12.205,11.958,12.047,275748,0
2012-02-10,11.906,12.005,11.782,11.833,213159,0
2012-02-13,11.906,12.113,11.906,12.013,280772,0
2012-02-14,11.987,11.987,11.577,11.882,694760,0
2012-02-15,11.898,12.038,11.708,11.791,450703,0
2012-02-16,11.817,12.16,11.725,12.056,473077,0
2012-02-17,12.038,12.113,11.891,12.013,425991,0
2012-02-21,11.997,11.997,11.67,11.847,443098,0
2012-02-22,11.791,11.791,11.46,11.468,469226,0
2012-02-23,11.503,11.691,11.405,11.67,495805,0
2012-02-24,11.682,11.682,11.484,11.527,218430,0
2012-02-27,11.346,11.553,11.313,11.503,497227,0
2012-02-28,11.518,11.591,11.353,11.476,387134,0
2012-02-29,11.481,11.633,11.282,11.391,456141,0
2012-03-01,11.468,11.577,11.346,11.346,338463,0
2012-03-02,11.37,11.478,11.154,11.346,672126,0
2012-03-05,11.279,11.493,11.196,11.468,361155,0
2012-03-06,11.313,11.321,11.03,11.162,534116,0
2012-03-07,11.264,11.388,11.219,11.273,275345,0
2012-03-08,11.378,11.554,11.264,11.529,475139,0
2012-03-09,11.544,11.782,11.444,11.716,742527,0
2012-03-12,11.682,11.799,11.616,11.741,563694,0
2012-03-13,11.873,12.302,11.847,12.287,541491,0
2012-03-14,12.26,12.436,12.105,12.278,365074,0
2012-03-15,12.26,12.664,12.138,12.643,485697,0
2012-03-16,12.624,12.979,12.469,12.791,2212559,0
2012-03-19,12.783,12.932,12.549,12.643,651743,0
2012-03-20,12.492,12.664,12.427,12.492,361528,0
2012-03-21,12.566,12.601,12.328,12.39,305221,0
2012-03-22,12.113,12.244,12.029,12.197,371694,0
2012-03-23,12.143,12.244,11.987,12.237,410764,0
2012-03-26,12.39,12.558,12.228,12.514,334051,0
2012-03-27,12.5,12.584,12.4,12.419,352504,0
2012-03-28,12.4,12.657,12.382,12.514,350963,0
2012-03-29,12.454,12.543,12.129,12.479,295135,0
2012-03-30,12.584,12.584,12.302,12.328,306896,0
2012-04-02,12.269,12.534,12.111,12.534,309780,0
2012-04-03,12.502,12.569,12.287,12.471,343904,0
2012-04-04,12.287,12.392,12.087,12.25,400379,0
2012-04-05,12.22,12.278,12.096,12.143,110565,0
2012-04-09,11.955,12.003,11.836,11.895,221923,0
2012-04-10,11.91,11.91,11.594,11.619,395305,0
2012-04-11,11.77,11.963,11.694,11.963,324347,0
2012-04-12,11.97,12.087,11.895,12.063,233081,0
2012-04-13,11.978,12.003,11.594,11.655,356276,0
2012-04-16,11.712,12.105,11.694,11.919,429948,0
2012-04-17,12.063,12.302,12.026,12.244,285138,0
2012-04-18,12.159,12.212,12.063,12.063,333862,0
2012-04-19,12.151,12.32,11.987,12.036,597527,0
2012-04-20,12.66,12.668,12.336,12.428,581617,0
2012-04-23,12.269,12.517,12.137,12.269,449144,0
2012-04-24,12.336,12.693,12.336,12.62,395181,0
2012-04-25,12.753,12.938,12.652,12.717,510510,0
2012-04-26,12.66,12.779,12.62,12.693,235635,0
2012-04-27,12.693,12.788,12.543,12.771,297366,0
2012-04-30,12.717,12.744,12.376,12.401,404712,0
2012-05-01,12.383,12.744,12.32,12.447,616602,0
2012-05-02,12.32,12.495,12.22,12.447,262458,0
2012-05-03,12.411,12.495,12.212,12.287,341165,0
2012-05-04,12.187,12.237,11.987,12.063,526723,0
2012-05-07,12.045,12.376,12.026,12.237,310243,0
2012-05-08,12.159,12.392,12.137,12.362,280278,0
2012-05-09,12.169,12.228,11.97,12.111,332170,0
2012-05-10,12.196,12.368,12.196,12.368,196014,0
2012-05-11,12.205,12.383,12.096,12.187,301403,0
2012-05-14,12.063,12.111,11.955,11.987,332227,0
2012-05-15,11.994,12.137,11.919,11.994,190863,0
2012-05-16,12.036,12.151,11.844,11.861,183949,0
2012-05-17,11.852,11.963,11.72,11.844,357850,0
2012-05-18,11.813,11.937,11.665,11.712,260760,0
2012-05-21,11.753,11.987,11.694,11.852,299486,0
2012-05-22,11.83,12.054,11.646,11.753,350176,0
2012-05-23,11.672,11.919,11.579,11.91,233017,0
2012-05-24,11.928,12.063,11.702,12.063,177095,0
2012-05-25,12.063,12.07,11.878,11.978,199454,0
2012-05-29,12.026,12.137,11.91,12.12,236378,0
2012-05-30,11.945,12.026,11.761,11.844,208386,0
2012-05-31,11.836,12.054,11.672,11.945,332465,0
2012-06-01,11.636,11.712,11.485,11.485,498715,0
2012-06-04,11.52,11.611,11.338,11.37,353993,0
2012-06-05,11.34,11.509,11.34,11.448,328843,0
2012-06-06,11.49,11.743,11.457,11.709,254441,0
2012-06-07,11.869,12.003,11.751,11.829,374176,0
2012-06-08,11.787,12.187,11.73,12.129,229195,0
2012-06-11,12.302,12.311,11.861,11.878,369574,0
2012-06-12,11.955,12.07,11.804,12.07,223880,0
2012-06-13,12.01,12.25,11.904,11.97,248931,0
2012-06-14,11.978,12.287,11.937,12.26,228838,0
2012-06-15,12.222,12.49,12.17,12.415,920606,0
2012-06-18,12.354,12.447,12.228,12.244,306833,0
2012-06-19,12.278,12.525,12.228,12.479,387470,0
2012-06-20,12.502,12.569,12.287,12.485,343322,0
2012-06-21,12.471,12.552,12.087,12.105,447005,0
2012-06-22,12.222,12.481,12.152,12.432,449866,0
2012-06-25,12.205,12.244,12.078,12.177,218788,0
2012-06-26,12.22,12.401,12.137,12.295,301915,0
2012-06-27,12.336,12.534,12.196,12.525,248891,0
2012-06-28,12.371,12.583,12.305,12.565,296806,0
2012-06-29,12.825,12.904,12.761,12.868,404050,0
2012-07-02,12.903,12.96,12.691,12.96,577827,0
2012-07-03,12.833,13.136,12.833,13.136,152319,0
2012-07-05,13.036,13.103,12.893,12.985,563446,0
2012-07-06,12.795,13.008,12.769,12.913,234301,0
2012-07-09,12.913,12.944,12.819,12.929,373694,0
2012-07-10,13.008,13.152,12.875,12.969,404880,0
2012-07-11,12.977,13.077,12.903,12.977,361112,0
2012-07-12,12.913,12.977,12.84,12.913,440875,0
2012-07-13,12.913,13.145,12.913,13.103,702492,0
2012-07-16,13.008,13.195,13.008,13.137,312726,0
2012-07-17,13.169,13.464,13.094,13.421,371918,0
2012-07-18,13.399,13.582,13.314,13.431,657011,0
2012-07-19,13.448,13.456,13.161,13.247,391275,0
2012-07-20,13.112,13.281,13.054,13.186,306865,0
2012-07-23,13.008,13.161,12.903,13.046,295869,0
2012-07-24,13.137,13.177,12.969,13.077,509727,0
2012-07-25,13.195,13.22,13.008,13.112,805431,0
2012-07-26,13.262,13.354,13.026,13.054,419860,0
2012-07-27,13.177,13.177,12.608,12.913,876558,0
2012-07-30,12.96,13.008,12.742,12.786,276865,0
2012-07-31,12.778,12.831,12.714,12.734,336724,0
2012-08-01,12.786,12.831,12.6,12.643,413416,0
2012-08-02,12.475,12.691,12.314,12.53,428829,0
2012-08-03,12.608,12.831,12.521,12.769,443066,0
2012-08-06,12.795,12.831,12.665,12.682,262959,0
2012-08-07,12.734,12.831,12.6,12.769,338958,0
2012-08-08,12.742,12.872,12.699,12.795,314014,0
2012-08-09,12.734,12.831,12.734,12.759,191047,0
2012-08-10,12.643,12.786,12.643,12.724,246664,0
2012-08-13,12.682,12.769,12.583,12.751,215016,0
2012-08-14,12.786,12.81,12.687,12.742,376466,0
2012-08-15,12.699,12.867,12.699,12.802,294769,0
2012-08-16,12.802,12.825,12.634,12.734,284805,0
2012-08-17,12.699,12.929,12.673,12.929,246432,0
2012-08-20,12.92,13.103,12.875,13.054,167204,0
2012-08-21,13.062,13.328,13.054,13.103,211038,0
2012-08-22,13.112,13.161,12.769,12.991,155117,0
2012-08-23,12.944,12.969,12.665,12.673,177715,0
2012-08-24,12.682,12.857,12.665,12.759,132273,0
2012-08-27,12.786,12.929,12.769,12.819,152618,0
2012-08-28,12.795,12.991,12.73,12.985,250224,0
2012-08-29,12.985,13.157,12.969,13.069,220424,0
2012-08-30,12.977,13.008,12.867,12.985,129187,0
2012-08-31,13.087,13.087,12.884,12.937,225324,0
2012-09-04,12.913,13.069,12.795,13.069,317222,0
2012-09-05,13.122,13.122,12.857,13.017,268367,0
2012-09-06,13.112,13.405,13.077,13.314,296036,0
2012-09-07,13.345,13.354,13.195,13.272,318218,0
2012-09-10,13.212,13.262,13.054,13.062,263047,0
2012-09-11,13.062,13.247,13.062,13.202,174859,0
2012-09-12,13.212,13.289,13.152,13.238,252705,0
2012-09-13,13.212,13.405,13.017,13.304,339771,0
2012-09-14,13.38,13.625,13.247,13.514,369404,0
2012-09-17,13.44,13.53,13.272,13.514,213968,0
2012-09-18,13.456,13.592,13.421,13.538,243632,0
2012-09-19,13.53,13.697,13.456,13.572,197353,0
2012-09-20,13.496,13.615,13.405,13.505,146902,0
2012-09-21,13.625,13.707,13.399,13.399,579627,0
2012-09-24,13.372,13.49,13.296,13.399,276399,0
2012-09-25,13.448,13.481,13.112,13.152,387925,0
2012-09-26,13.177,13.212,13.008,13.094,312834,0
2012-09-27,13.169,13.186,13.069,13.129,287848,0
2012-09-28,13.036,13.289,12.944,13.087,452113,0
2012-10-01,13.129,13.255,12.913,12.985,302132,0
2012-10-02,13.077,13.093,12.84,12.937,250170,0
2012-10-03,12.985,13.161,12.893,12.929,308955,0
2012-10-04,12.969,13.147,12.937,13.147,314187,0
2012-10-05,13.231,13.323,13.088,13.104,314798,0
2012-10-08,13.001,13.139,12.985,13.078,391637,0
2012-10-09,13.123,13.179,12.866,12.875,205664,0
2012-10-10,12.875,13.001,12.875,12.929,281291,0
2012-10-11,13.062,13.083,12.856,12.903,174135,0
2012-10-12,12.866,12.96,12.508,12.526,257559,0
2012-10-15,12.536,12.554,12.41,12.511,377638,0
2012-10-16,12.526,12.526,12.172,12.224,592271,0
2012-10-17,12.275,12.689,12.275,12.648,489241,0
2012-10-18,12.68,12.793,12.563,12.631,310519,0
2012-10-19,12.544,12.818,12.447,12.572,450276,0
2012-10-22,12.526,12.656,12.495,12.631,184648,0
2012-10-23,12.526,12.631,12.343,12.59,199102,0
2012-10-24,12.623,12.712,12.511,12.554,204404,0
2012-10-25,12.705,12.722,12.526,12.615,165686,0
2012-10-26,12.571,12.791,12.233,12.326,247836,0
2012-10-31,12.3,12.391,12.204,12.291,434486,0
2012-11-01,12.309,12.544,12.172,12.292,413588,0
2012-11-02,12.352,12.432,12.106,12.13,257550,0
2012-11-05,12.106,12.423,11.945,12.081,325685,0
2012-11-06,12.139,12.335,12.139,12.292,195649,0
2012-11-07,12.147,12.172,11.834,11.834,527699,0
2012-11-08,11.85,11.945,11.682,11.691,344331,0
2012-11-09,11.682,11.894,11.605,11.757,312724,0
2012-11-12,11.592,11.775,11.592,11.668,224046,0
2012-11-13,11.614,11.668,11.436,11.453,265401,0
2012-11-14,11.461,11.522,11.421,11.429,500309,0
2012-11-15,11.461,11.478,11.216,11.368,352569,0
2012-11-16,11.376,11.522,11.216,11.496,483263,0
2012-11-19,11.58,11.691,11.556,11.682,284615,0
2012-11-20,11.573,11.955,11.573,11.903,312483,0
2012-11-21,11.963,12.089,11.224,11.918,176694,0
2012-11-23,11.936,12.248,11.467,12.242,143600,0
2012-11-26,12.233,12.233,12.047,12.147,264726,0
2012-11-27,12.163,12.224,12.056,12.065,190000,0
2012-11-28,12.065,12.248,11.963,12.163,185789,0
2012-11-29,12.248,12.361,12.201,12.292,209039,0
2012-11-30,12.368,12.368,12.201,12.3,322936,0
2012-12-03,12.4,12.447,12.242,12.301,165733,0
2012-12-04,12.284,12.382,12.154,12.318,167485,0
2012-12-05,12.352,12.437,12.248,12.343,170040,0
2012-12-06,12.309,12.391,12.238,12.309,213919,0
2012-12-07,12.256,12.401,12.19,12.247,228068,0
2012-12-10,12.247,12.348,12.18,12.309,275050,0
2012-12-11,12.421,12.496,12.247,12.479,322727,0
2012-12-12,12.463,12.644,12.343,12.448,466393,0
2012-12-13,12.438,12.547,12.292,12.309,252347,0
2012-12-14,12.256,12.375,12.19,12.265,358815,0
2012-12-17,12.327,12.701,12.247,12.693,350645,0
2012-12-18,12.745,12.781,12.473,12.684,531419,0
2012-12-19,12.538,12.814,12.52,12.736,294319,0
2012-12-20,12.763,12.872,12.736,12.823,400823,0
2012-12-21,12.52,12.823,12.368,12.745,1475906,0
2012-12-24,12.79,12.823,12.451,12.763,86641,0
2012-12-26,12.772,12.772,12.52,12.565,217994,0
2012-12-27,12.547,12.574,12.247,12.463,313035,0
2012-12-28,12.383,12.565,12.335,12.401,214647,0
2012-12-31,12.448,12.6,12.335,12.574,283440,0
2013-01-02,12.823,13.045,12.618,12.983,711944,0
2013-01-03,13.035,13.035,12.88,12.99,315671,0
2013-01-04,13.077,13.138,12.918,13.069,278210,0
2013-01-07,12.966,13.069,12.88,13.054,156782,0
2013-01-08,13.054,13.062,12.872,12.999,199384,0
2013-01-09,12.999,13.146,12.918,13.062,238533,0
2013-01-10,13.095,13.113,12.958,13.087,325683,0
2013-01-11,13.113,13.146,12.827,12.999,236036,0
2013-01-14,12.935,13.122,12.89,13.069,156793,0
2013-01-15,12.983,13.054,12.88,13.045,256131,0
2013-01-16,12.99,13.087,12.951,13.054,206519,0
2013-01-17,13.069,13.246,13.069,13.223,238808,0
2013-01-18,13.251,13.251,13.095,13.232,188393,0
2013-01-22,13.251,13.351,13.188,13.232,354521,0
2013-01-23,13.179,13.251,13.026,13.087,314566,0
2013-01-24,13.069,13.291,12.942,13.113,380774,0
2013-01-25,13.188,13.341,12.927,13.179,386459,0
2013-01-28,13.232,13.463,13.205,13.438,426501,0
2013-01-29,13.409,13.504,13.291,13.438,277771,0
2013-01-30,13.463,13.546,13.285,13.396,387506,0
2013-01-31,13.403,13.513,13.285,13.318,407919,0
2013-02-01,13.341,13.496,13.198,13.419,561998,0
2013-02-04,13.333,13.504,13.251,13.409,458725,0
2013-02-05,13.309,13.609,13.3,13.546,230679,0
2013-02-06,13.496,13.674,13.463,13.668,239399,0
2013-02-07,13.627,13.755,13.522,13.693,245154,0
2013-02-08,13.674,13.806,13.674,13.729,129849,0
2013-02-11,13.701,13.992,13.701,13.985,375907,0
2013-02-12,14.009,14.19,13.968,14.146,260272,0
2013-02-13,14.131,14.198,14.062,14.173,387750,0
2013-02-14,14.249,14.258,14.103,14.24,301771,0
2013-02-15,14.276,14.437,14.19,14.325,463287,0
2013-02-19,14.342,14.573,14.309,14.548,580690,0
2013-02-20,14.532,14.634,14.431,14.532,796868,0
2013-02-21,14.573,14.581,14.395,14.46,579904,0
2013-02-22,14.498,14.598,14.431,14.59,400230,0
2013-02-25,14.615,14.652,14.23,14.24,352647,0
2013-02-26,14.293,14.47,14.206,14.395,214347,0
2013-02-27,14.412,14.881,14.369,14.786,611097,0
2013-02-28,14.762,14.958,14.686,14.907,330824,0
2013-03-01,14.743,15.069,14.692,14.932,587043,0
2013-03-04,14.881,15.011,14.78,14.915,463862,0
2013-03-05,14.932,15.232,14.932,14.985,549899,0
2013-03-06,15.053,15.189,14.977,15.113,226839,0
2013-03-07,15.154,15.352,15.069,15.344,238532,0
2013-03-08,15.385,15.48,15.189,15.37,340636,0
2013-03-11,15.291,15.515,15.291,15.48,255005,0
2013-03-12,15.471,15.54,15.37,15.37,308900,0
2013-03-13,15.515,15.618,15.403,15.533,366183,0
2013-03-14,15.61,15.808,15.54,15.786,277940,0
2013-03-15,15.812,16.038,15.795,15.993,677348,0
2013-03-18,15.856,15.975,15.756,15.82,250317,0
2013-03-19,15.883,15.939,15.756,15.786,284260,0
2013-03-20,15.925,16.038,15.856,15.9,463465,0
2013-03-21,16.102,16.369,15.694,15.756,488636,0
2013-03-22,15.83,15.993,15.763,15.919,307142,0
2013-03-25,15.847,16.077,15.847,16.012,436942,0
2013-03-26,16.102,16.202,16.012,16.188,307192,0
2013-03-27,16.077,16.139,15.925,16.111,374430,0
2013-03-28,16.165,16.284,16.077,16.222,504676,0
2013-04-01,16.129,16.207,15.795,15.91,483924,0
2013-04-02,16.046,16.061,15.709,15.786,444536,0
2013-04-03,15.795,15.795,15.515,15.533,466264,0
2013-04-04,15.703,15.703,15.437,15.515,534551,0
2013-04-05,15.289,15.496,15.238,15.496,608440,0
2013-04-08,15.556,15.704,15.342,15.623,351923,0
2013-04-09,15.669,15.669,15.496,15.574,248343,0
2013-04-10,15.643,15.928,15.638,15.876,314856,0
2013-04-11,15.842,15.895,15.71,15.772,310163,0
2013-04-12,15.678,15.71,15.54,15.687,399433,0
2013-04-15,15.618,15.696,15.11,15.255,629413,0
2013-04-16,15.333,15.427,15.195,15.392,348375,0
2013-04-17,15.384,15.445,14.919,15.169,482776,0
2013-04-18,15.238,15.315,14.886,15.024,669350,0
2013-04-19,15.024,15.623,15.024,15.547,454036,0
2013-04-22,15.643,15.643,15.246,15.402,250552,0
2013-04-23,15.515,15.759,15.496,15.759,238945,0
2013-04-24,15.72,15.789,15.633,15.749,216250,0
2013-04-25,15.765,15.913,15.602,15.72,214305,0
2013-04-26,15.805,15.805,15.506,15.643,233721,0
2013-04-29,15.72,15.867,15.71,15.797,178086,0
2013-04-30,15.772,15.895,15.704,15.895,252129,0
2013-05-01,15.797,15.859,15.342,15.342,465905,0
2013-05-02,15.427,15.749,15.384,15.533,262020,0
2013-05-03,15.759,16.006,15.678,15.797,332227,0
2013-05-06,15.765,16.056,15.759,16.006,198308,0
2013-05-07,15.988,16.333,15.988,16.333,250300,0
2013-05-08,16.323,16.323,16.065,16.186,298106,0
2013-05-09,16.178,16.299,16.074,16.074,169983,0
2013-05-10,16.106,16.228,16.025,16.219,123211,0
2013-05-13,16.153,16.453,16.116,16.393,154458,0
2013-05-14,16.393,16.67,16.393,16.653,388550,0
2013-05-15,16.582,16.917,16.582,16.72,349980,0
2013-05-16,16.633,16.841,16.609,16.799,310837,0
2013-05-17,16.814,17.048,16.814,17.039,368581,0
2013-05-20,17.021,17.221,16.953,17.1,175467,0
2013-05-21,17.134,17.221,16.978,17.108,170211,0
2013-05-22,17.09,17.366,16.799,16.841,326801,0
2013-05-23,16.736,17.081,16.554,16.866,388244,0
2013-05-24,16.823,16.996,16.694,16.996,156515,0
2013-05-28,17.23,17.435,17.056,17.202,286420,0
2013-05-29,17.064,17.221,16.926,17.081,163352,0
2013-05-30,17.09,17.143,16.996,17.09,309239,0
2013-05-31,16.923,17.079,16.733,16.749,319600,0
2013-06-03,16.736,16.814,16.385,16.763,671705,0
2013-06-04,16.736,16.875,16.434,16.609,324095,0
2013-06-05,16.548,16.574,16.306,16.306,335615,0
2013-06-06,16.256,16.411,16.125,16.358,421816,0
2013-06-07,16.548,16.754,16.393,16.685,840174,0
2013-06-10,16.729,16.978,16.582,16.953,174474,0
2013-06-11,16.799,16.962,16.643,16.823,317345,0
2013-06-12,17.134,17.538,16.926,17.451,904163,0
2013-06-13,17.451,17.847,17.272,17.805,379237,0
2013-06-14,17.692,17.902,17.456,17.504,289212,0
2013-06-17,17.659,17.942,17.563,17.788,312264,0
2013-06-18,17.865,18.141,17.709,18.012,398800,0
2013-06-19,17.959,18.012,17.788,17.884,219207,0
2013-06-20,17.643,18.254,17.636,18.039,417454,0
2013-06-21,18.122,18.475,18.039,18.452,958128,0
2013-06-24,18.228,18.719,18.115,18.582,520442,0
2013-06-25,18.805,19.089,18.503,19.08,498796,0
2013-06-26,19.174,19.382,18.929,19.124,457543,0
2013-06-27,19.166,19.404,19.096,19.322,688101,0
2013-06-28,19.634,19.644,19.321,19.339,1233978,0
2013-07-01,19.184,19.967,19.137,19.854,498634,0
2013-07-02,19.925,20.443,19.925,19.976,442302,0
2013-07-03,19.957,20.286,19.863,20.096,258330,0
2013-07-05,20.409,20.511,20.243,20.47,576244,0
2013-07-08,20.521,20.617,20.253,20.296,553022,0
2013-07-09,20.372,20.413,20.046,20.157,687853,0
2013-07-10,20.157,20.28,19.932,20.002,653360,0
2013-07-11,20.21,20.372,19.542,19.585,675376,0
2013-07-12,19.524,19.941,19.524,19.891,569305,0
2013-07-15,19.956,20.305,19.81,20.288,369415,0
2013-07-16,20.28,20.288,19.768,20.123,559665,0
2013-07-17,20.184,20.417,20.063,20.166,336676,0
2013-07-18,20.28,20.668,20.128,20.504,449606,0
2013-07-19,20.409,20.504,20.357,20.454,562717,0
2013-07-22,20.341,20.659,20.211,20.446,391656,0
2013-07-23,20.565,20.799,20.235,20.575,426809,0
2013-07-24,20.617,20.965,20.511,20.799,511118,0
2013-07-25,20.695,20.852,20.417,20.633,409824,0
2013-07-26,20.437,20.884,20.322,20.565,520557,0
2013-07-29,20.991,21.155,20.625,20.92,538614,0
2013-07-30,21.067,21.397,20.965,21.085,505030,0
2013-07-31,21.103,21.658,21.103,21.103,410262,0
2013-08-01,21.277,21.606,20.956,21.518,438050,0
2013-08-02,21.363,21.625,21.178,21.536,309166,0
2013-08-05,21.551,21.821,21.458,21.716,308100,0
2013-08-06,21.676,21.716,21.319,21.485,222602,0
2013-08-07,21.354,21.541,20.948,21.197,326965,0
2013-08-08,21.327,21.468,21.067,21.207,191088,0
2013-08-09,21.178,21.373,21.031,21.04,269354,0
2013-08-12,20.929,21.161,20.877,21.022,241884,0
2013-08-13,21.077,21.268,20.826,21.242,322577,0
2013-08-14,21.258,21.427,21.138,21.284,386937,0
2013-08-15,21.059,21.277,20.929,20.991,238412,0
2013-08-16,20.868,21.311,20.868,20.998,300307,0
2013-08-19,20.983,21.122,20.834,20.877,255287,0
2013-08-20,20.894,21.197,20.894,21.095,267797,0
2013-08-21,20.965,21.234,20.817,20.948,180886,0
2013-08-22,21.09,21.405,21.031,21.254,169100,0
2013-08-23,21.242,21.268,20.991,21.268,235273,0
2013-08-26,21.249,21.294,21.077,21.161,192504,0
2013-08-27,20.929,20.929,20.21,20.305,389223,0
2013-08-28,20.357,20.686,20.243,20.594,350775,0
2013-08-29,20.555,20.897,20.487,20.808,279545,0
2013-08-30,21.022,21.139,20.673,20.727,408732,0
2013-09-03,20.678,21.103,20.454,20.617,334165,0
2013-09-04,20.633,20.826,20.504,20.633,210982,0
2013-09-05,20.65,20.852,20.555,20.826,346610,0
2013-09-06,20.902,20.902,20.409,20.771,428854,0
2013-09-09,20.817,20.938,20.575,20.902,458118,0
2013-09-10,20.965,21.05,20.852,21.006,303290,0
2013-09-11,20.938,20.983,20.641,20.868,305054,0
2013-09-12,20.859,20.974,20.641,20.713,227925,0
2013-09-13,20.78,20.902,20.537,20.877,245266,0
2013-09-16,21.122,21.155,20.808,20.974,355648,0
2013-09-17,20.974,21.155,20.799,21.155,261218,0
2013-09-18,21.112,21.303,20.852,20.965,406888,0
2013-09-19,21.167,21.167,20.348,20.65,302334,0
2013-09-20,20.659,21.161,20.641,20.877,1675159,0
2013-09-23,20.78,20.894,20.288,20.741,665312,0
2013-09-24,20.741,21.146,20.686,20.998,429535,0
2013-09-25,21.059,21.268,20.817,21.05,360329,0
2013-09-26,21.085,21.242,20.659,21.067,311424,0
2013-09-27,20.998,21.373,20.998,21.234,279009,0
2013-09-30,21.288,21.734,21.227,21.648,452128,0
2013-10-01,21.543,21.78,21.249,21.78,473847,0
2013-10-02,21.616,21.658,21.363,21.389,322589,0
2013-10-03,21.373,21.477,21.131,21.249,279821,0
2013-10-04,21.268,21.58,21.258,21.442,276502,0
2013-10-07,21.304,21.47,21.121,21.138,314382,0
2013-10-08,21.161,21.206,21.048,21.196,439056,0
2013-10-09,21.312,21.39,21.13,21.186,341845,0
2013-10-10,21.406,21.738,21.406,21.684,254263,0
2013-10-11,21.571,22.262,21.415,22.253,403292,0
2013-10-14,22.146,22.531,21.851,22.456,357208,0
2013-10-15,22.446,22.67,22.332,22.349,376809,0
2013-10-16,22.446,22.986,22.383,22.775,633575,0
2013-10-17,22.768,22.995,22.586,22.995,502448,0
2013-10-18,23.203,23.324,22.846,23.256,394435,0
2013-10-21,23.239,23.431,23.089,23.247,235004,0
2013-10-22,23.213,23.528,23.056,23.501,340697,0
2013-10-23,23.333,23.536,23.266,23.519,402717,0
2013-10-24,23.473,23.824,23.38,23.786,417620,0
2013-10-25,24.069,24.408,23.971,24.268,490874,0
2013-10-28,23.989,24.555,23.796,24.504,414296,0
2013-10-29,24.504,24.757,24.165,24.643,328435,0
2013-10-30,24.852,24.871,24.199,24.241,433211,0
2013-10-31,24.315,24.544,24.129,24.217,366191,0
2013-11-01,24.04,24.338,23.814,24.181,713151,0
2013-11-04,24.293,24.293,24.007,24.215,441005,0
2013-11-05,24.086,24.441,24.044,24.328,275147,0
2013-11-06,24.424,24.495,24.313,24.4,236205,0
2013-11-07,24.424,24.504,24.109,24.128,361120,0
2013-11-08,24.101,25.122,24.101,25.017,459004,0
2013-11-11,25.053,25.194,24.609,24.729,357553,0
2013-11-12,24.651,24.757,24.355,24.571,172289,0
2013-11-13,24.451,24.767,24.233,24.729,201657,0
2013-11-14,24.67,24.729,24.338,24.571,264352,0
2013-11-15,24.531,24.651,24.171,24.451,267446,0
2013-11-18,24.47,24.777,24.191,24.391,313758,0
2013-11-19,24.371,24.67,24.171,24.4,250365,0
2013-11-20,24.441,24.531,24.215,24.461,238123,0
2013-11-21,24.555,25.176,24.555,25.097,308376,0
2013-11-22,25.158,25.489,24.852,25.36,309519,0
2013-11-25,25.375,25.741,25.36,25.576,218495,0
2013-11-26,25.533,25.805,25.465,25.723,264695,0
2013-11-27,25.805,26.154,25.715,25.986,407648,0
2013-11-29,26.25,26.376,26.003,26.28,208478,0
2013-12-02,26.154,26.335,25.646,25.689,497524,0
2013-12-03,25.724,25.943,25.35,25.568,387064,0
2013-12-04,25.542,25.91,25.268,25.515,321418,0
2013-12-05,25.445,25.709,25.359,25.69,198869,0
2013-12-06,25.831,26.208,25.769,25.937,273053,0
2013-12-09,25.919,26.13,25.611,25.823,328347,0
2013-12-10,25.69,25.857,25.244,25.366,273511,0
2013-12-11,25.277,25.435,25.043,25.078,385696,0
2013-12-12,25.087,25.383,25.034,25.236,414997,0
2013-12-13,25.236,25.359,24.954,25.192,253443,0
2013-12-16,25.268,25.823,25.268,25.716,270545,0
2013-12-17,25.779,25.831,25.259,25.391,282006,0
2013-12-18,25.35,25.815,25.111,25.787,384442,0
2013-12-19,25.742,25.962,25.611,25.684,338497,0
2013-12-20,25.742,26.314,25.593,26.173,1550421,0
2013-12-23,26.25,27.085,26.25,27.078,531286,0
2013-12-24,27.078,27.078,26.741,26.741,119287,0
2013-12-26,26.874,27.041,26.543,26.759,292894,0
2013-12-27,26.85,26.945,26.297,26.428,291068,0
2013-12-30,26.339,26.463,26.12,26.168,308282,0
2013-12-31,26.208,26.463,26.067,26.13,260402,0
2014-01-02,26.083,26.139,25.657,25.849,586912,0
2014-01-03,25.797,26.042,25.684,25.937,368382,0
2014-01-06,25.981,26.149,25.684,25.7,371672,0
2014-01-07,25.76,26.149,25.733,25.884,289692,0
2014-01-08,25.919,26.034,25.751,25.919,290726,0
2014-01-09,25.952,26.13,25.742,25.875,232465,0
2014-01-10,25.806,26.13,25.409,25.806,269291,0
2014-01-13,25.724,25.76,25.174,25.427,350350,0
2014-01-14,25.473,25.576,25.218,25.427,264046,0
2014-01-15,25.489,26.092,25.489,25.724,311100,0
2014-01-16,25.601,25.63,25.277,25.366,250936,0
2014-01-17,25.286,25.7,25.25,25.508,277730,0
2014-01-21,25.875,26.242,25.667,26.224,357991,0
2014-01-22,26.173,26.629,26.026,26.551,477930,0
2014-01-23,26.307,26.307,25.884,26.25,544202,0
2014-01-24,25.952,26.139,25.205,25.314,675093,0
2014-01-27,25.4,25.435,24.435,24.48,503810,0
2014-01-28,24.444,24.575,24.091,24.295,430723,0
2014-01-29,24.014,24.023,23.148,23.262,910141,0
2014-01-30,23.402,23.619,23.218,23.367,570735,0
2014-01-31,22.953,23.386,22.919,23.18,522964,0
2014-02-03,23.094,23.244,22.218,22.235,728482,0
2014-02-04,22.261,22.672,21.974,22.457,501508,0
2014-02-05,22.695,22.695,22.192,22.42,481781,0
2014-02-06,22.514,22.885,22.314,22.787,322509,0
2014-02-07,22.919,23.038,22.628,22.972,443997,0
2014-02-10,22.745,23.13,22.55,22.885,331683,0
2014-02-11,22.813,23.367,22.813,23.253,259925,0
2014-02-12,23.33,23.718,22.99,23.157,384875,0
2014-02-13,22.927,23.304,22.709,23.189,235598,0
2014-02-14,22.95,23.436,22.95,23.358,229706,0
2014-02-18,23.41,23.922,23.189,23.525,221614,0
2014-02-19,23.454,23.507,22.437,22.532,421455,0
2014-02-20,22.56,23.033,22.522,22.672,393237,0
2014-02-21,22.804,22.91,22.587,22.787,542124,0
2014-02-24,22.753,23.419,22.605,23.314,324097,0
2014-02-25,23.33,23.402,22.921,23.042,350062,0
2014-02-26,23.568,24.051,23.402,23.902,680426,0
2014-02-27,24.087,24.087,23.559,23.769,351988,0
2014-02-28,23.858,24.585,23.769,24.34,524177,0
2014-03-03,24.119,24.402,23.919,24.374,630349,0
2014-03-04,24.682,25.333,24.544,25.129,698221,0
2014-03-05,25.146,25.146,24.762,25.015,250081,0
2014-03-06,25.111,25.35,24.917,25.174,272250,0
2014-03-07,25.341,25.769,25.211,25.585,377188,0
2014-03-10,25.508,25.884,25.324,25.875,319935,0
2014-03-11,25.893,25.962,25.508,25.76,367902,0
2014-03-12,25.823,25.857,25.341,25.857,440700,0
2014-03-13,25.928,25.998,25.498,25.585,398032,0
2014-03-14,25.435,26.042,25.226,25.815,323462,0
2014-03-17,25.823,26.008,25.547,25.724,486522,0
2014-03-18,25.716,26.101,25.525,25.797,366767,0
2014-03-19,25.84,26.034,25.445,25.709,266799,0
2014-03-20,25.675,26.551,25.675,26.524,395286,0
2014-03-21,26.524,27.007,26.008,26.026,758761,0
2014-03-24,26.13,26.463,25.787,25.952,271184,0
2014-03-25,26.139,26.216,25.849,25.919,322831,0
2014-03-26,26.026,26.092,25.479,25.479,299962,0
2014-03-27,25.489,25.559,25.034,25.129,311559,0
2014-03-28,25.111,25.62,24.858,24.954,306851,0
2014-03-31,24.839,25.647,24.813,25.498,295379,0
2014-04-01,25.601,25.971,25.119,25.919,608969,0
2014-04-02,25.901,25.937,25.638,25.91,224299,0
2014-04-03,25.928,26.032,25.559,25.769,320650,0
2014-04-04,25.84,25.901,24.834,24.984,350801,0
2014-04-07,24.898,24.898,24.306,24.728,340695,0
2014-04-08,24.913,25.161,24.596,24.812,293610,0
2014-04-09,24.958,24.958,24.546,24.693,341823,0
2014-04-10,24.625,24.625,23.574,23.84,418836,0
2014-04-11,23.593,24.129,23.282,23.705,382581,0
2014-04-14,24.006,24.119,23.372,23.643,324274,0
2014-04-15,23.672,23.936,23.152,23.466,293326,0
2014-04-16,23.574,24.06,23.475,23.857,411071,0
2014-04-17,23.936,24.437,23.9,24.235,372266,0
2014-04-21,24.481,24.49,23.9,24.196,212512,0
2014-04-22,24.192,24.824,23.812,24.324,379460,0
2014-04-23,24.192,24.467,23.948,24.087,322946,0
2014-04-24,24.377,24.377,23.521,23.555,250022,0
2014-04-25,23.414,23.784,23.097,23.193,355277,0
2014-04-28,23.275,23.481,22.505,22.745,357115,0
2014-04-29,22.897,23.087,22.472,22.522,283598,0
2014-04-30,22.505,22.693,22.161,22.628,385699,0
2014-05-01,22.542,22.772,22.112,22.348,407429,0
2014-05-02,22.464,22.927,22.199,22.39,265250,0
2014-05-05,22.152,22.295,21.794,22.17,262319,0
2014-05-06,22.057,22.701,21.897,21.944,432545,0
2014-05-07,22.037,22.285,21.552,22.242,312781,0
2014-05-08,22.304,22.587,21.99,22.102,286301,0
2014-05-09,21.987,22.628,21.837,22.505,286533,0
2014-05-12,22.71,23.16,22.536,23.061,299214,0
2014-05-13,23.036,23.044,22.825,22.983,507806,0
2014-05-14,22.86,22.86,22.505,22.542,519611,0
2014-05-15,22.365,22.622,22.076,22.446,598499,0
2014-05-16,22.39,22.446,22.076,22.304,460319,0
2014-05-19,22.268,22.833,22.233,22.825,238025,0
2014-05-20,22.727,22.788,22.313,22.622,479722,0
2014-05-21,22.806,23.044,22.656,22.937,374435,0
2014-05-22,22.955,23.231,22.851,23.168,247891,0
2014-05-23,23.087,23.423,23.07,23.202,161783,0
2014-05-27,23.406,23.625,23.079,23.593,182211,0
2014-05-28,23.485,23.485,23.07,23.231,208236,0
2014-05-29,23.193,23.451,23.059,23.309,197413,0
2014-05-30,23.39,23.653,23.07,23.168,201129,0
2014-06-02,23.061,23.531,22.887,23.466,218346,0
2014-06-03,23.363,23.715,23.152,23.458,233180,0
2014-06-04,23.299,23.672,23.27,23.513,367128,0
2014-06-05,23.406,24.192,23.363,24.156,197629,0
2014-06-06,24.077,24.475,24.077,24.306,261972,0
2014-06-09,23.998,24.684,23.998,24.684,186026,0
2014-06-10,24.568,24.625,24.316,24.552,124388,0
2014-06-11,24.35,24.559,24.212,24.35,130318,0
2014-06-12,24.279,24.428,23.85,24.069,308805,0
2014-06-13,24.227,24.552,23.87,24.296,383109,0
2014-06-16,24.296,24.296,23.87,24.119,129961,0
2014-06-17,24.166,24.807,23.952,24.634,239219,0
2014-06-18,24.475,24.879,24.393,24.776,299687,0
2014-06-19,24.783,24.783,24.49,24.638,159881,0
2014-06-20,24.738,25.098,24.738,24.941,692216,0
2014-06-23,24.898,25.019,24.527,24.536,203425,0
2014-06-24,24.578,25.003,24.49,24.634,520205,0
2014-06-25,24.456,24.816,24.11,24.649,329314,0
2014-06-26,24.597,24.927,24.252,24.807,385029,0
2014-06-27,24.568,25.083,24.568,24.984,373001,0
2014-06-30,24.915,25.092,24.747,25.029,297914,0
2014-07-01,25.107,25.779,24.861,25.462,369944,0
2014-07-02,25.506,25.567,25.092,25.17,199226,0
2014-07-03,25.294,25.704,25.133,25.668,190427,0
2014-07-07,25.553,25.746,25.266,25.294,269597,0
2014-07-08,25.224,25.322,24.869,24.93,240260,0
2014-07-09,25.063,25.304,24.939,25.002,218236,0
2014-07-10,24.584,25.082,24.441,24.726,261032,0
2014-07-11,24.593,24.753,24.385,24.631,177878,0
2014-07-14,24.814,24.913,24.593,24.682,234709,0
2014-07-15,24.726,25.055,24.593,24.773,219938,0
2014-07-16,24.86,24.86,24.39,24.416,268304,0
2014-07-17,24.354,24.589,23.643,23.74,271527,0
2014-07-18,23.662,24.149,23.634,24.113,484062,0
2014-07-21,23.901,24.168,23.653,23.841,157295,0
2014-07-22,24.008,24.159,23.662,23.759,268882,0
2014-07-23,23.813,23.891,23.546,23.68,185542,0
2014-07-24,23.822,24.117,23.705,23.972,190319,0
2014-07-25,23.084,24.072,23.084,23.982,264145,0
2014-07-28,24.024,24.024,23.484,23.822,287088,0
2014-07-29,23.804,23.945,23.653,23.725,172496,0
2014-07-30,23.945,24.149,23.777,23.99,174443,0
2014-07-31,23.759,23.945,23.493,23.493,242676,0
2014-08-01,23.323,23.52,23.006,23.199,247123,0
2014-08-04,23.28,23.28,22.791,23.075,221348,0
2014-08-05,22.97,23.351,22.907,23.13,217211,0
2014-08-06,23.148,23.37,23.006,23.219,243776,0
2014-08-07,23.28,23.37,23.032,23.199,134665,0
2014-08-08,23.181,23.431,23.157,23.315,226984,0
2014-08-11,23.361,23.769,23.238,23.456,125951,0
2014-08-12,23.315,23.573,23.041,23.238,176636,0
2014-08-13,23.38,23.625,23.289,23.592,128266,0
2014-08-14,23.643,23.785,23.323,23.361,131539,0
2014-08-15,23.625,23.689,22.96,23.157,265016,0
2014-08-18,23.37,23.858,23.361,23.858,212276,0
2014-08-19,23.841,23.954,23.725,23.841,211717,0
2014-08-20,23.733,23.972,23.643,23.689,272256,0
2014-08-21,23.715,24.081,23.421,24,176758,0
2014-08-22,23.954,24.221,23.865,24.097,164713,0
2014-08-25,24.275,24.275,23.846,24.015,160535,0
2014-08-26,24.024,24.354,23.891,24.319,214735,0
2014-08-27,24.31,24.31,24.089,24.149,153079,0
2014-08-28,24.089,24.089,23.68,23.733,252058,0
2014-08-29,23.75,24.175,23.592,24.149,257628,0
2014-09-02,24.354,24.673,24.23,24.564,210895,0
2014-09-03,24.602,24.805,24.385,24.433,234476,0
2014-09-04,24.556,24.841,24.221,24.3,202524,0
2014-09-05,24.159,24.199,23.901,24.185,307096,0
2014-09-08,24.097,24.441,23.92,24.424,208567,0
2014-09-09,24.542,24.542,23.982,24.097,196634,0
2014-09-10,24.212,24.542,24.113,24.485,191027,0
2014-09-11,24.275,24.814,24.275,24.707,409751,0
2014-09-12,24.797,25.161,24.461,24.957,394468,0
2014-09-15,24.93,25.107,24.441,24.478,303665,0
2014-09-16,24.485,24.655,24.113,24.149,274182,0
2014-09-17,24.081,24.504,23.93,24.185,305563,0
2014-09-18,24.3,25.012,24.3,24.974,423359,0
2014-09-19,25.018,25.382,24.275,24.478,3401422,0
2014-09-22,24.363,24.485,23.945,23.954,447991,0
2014-09-23,23.945,24.062,23.493,23.503,420771,0
2014-09-24,23.625,23.705,23.289,23.53,306840,0
2014-09-25,23.421,23.493,23.024,23.254,359520,0
2014-09-26,23.297,23.466,23.093,23.412,303308,0
2014-09-29,23.049,23.52,23.049,23.28,211081,0
2014-09-30,23.306,23.459,22.933,22.942,443451,0
2014-10-01,22.942,23.181,22.549,22.589,342114,0
2014-10-02,22.631,22.942,22.342,22.828,436843,0
2014-10-03,23.095,23.374,22.982,23.319,464449,0
2014-10-06,23.392,23.435,23.061,23.212,233423,0
2014-10-07,23.132,23.345,22.782,22.8,394721,0
2014-10-08,22.819,23.319,22.703,23.282,291392,0
2014-10-09,23.266,23.425,22.407,22.407,325298,0
2014-10-10,22.283,22.657,22.283,22.31,397021,0
2014-10-13,22.389,23.051,22.187,22.648,380550,0
2014-10-14,22.8,23.221,22.302,22.855,458730,0
2014-10-15,22.417,22.55,21.673,22.096,571456,0
2014-10-16,22.123,22.824,21.888,22.747,348172,0
2014-10-17,23.086,23.086,22.363,22.569,293691,0
2014-10-20,22.397,22.908,22.397,22.908,243179,0
2014-10-21,23.095,23.461,22.836,23.383,223099,0
2014-10-22,23.445,23.639,23.086,23.105,230807,0
2014-10-23,22.989,23.605,22.989,23.416,335298,0
2014-10-24,23.704,24.019,23.077,23.3,297809,0
2014-10-27,22.998,23.613,22.828,23.579,248961,0
2014-10-28,23.756,24.354,23.756,24.336,463750,0
2014-10-29,24.363,25.034,24.207,24.927,399906,0
2014-10-30,24.748,25.24,24.468,25.015,296995,0
2014-10-31,25.264,25.678,25.168,25.623,433032,0
2014-11-03,25.669,26.009,25.321,25.426,338436,0
2014-11-04,25.246,25.408,24.962,25.33,251407,0
2014-11-05,25.604,25.686,25.292,25.426,286690,0
2014-11-06,25.721,25.736,25.339,25.695,270029,0
2014-11-07,25.756,25.766,25.515,25.756,398385,0
2014-11-10,25.846,26.085,25.738,26.019,213055,0
2014-11-11,26.068,26.152,25.918,25.989,263515,0
2014-11-12,25.775,26.446,25.775,26.407,321212,0
2014-11-13,26.516,26.516,25.756,25.803,250553,0
2014-11-14,25.874,25.937,25.515,25.614,226758,0
2014-11-17,25.434,25.578,25.255,25.282,255941,0
2014-11-18,25.231,25.525,25.213,25.213,235805,0
2014-11-19,25.149,25.264,24.497,24.801,233930,0
2014-11-20,24.614,24.873,24.516,24.81,229757,0
2014-11-21,25.097,25.213,24.453,24.552,281382,0
2014-11-24,24.685,25.07,24.668,25.015,369000,0
2014-11-25,25.089,25.204,24.855,25.043,256235,0
2014-11-26,25.07,25.113,24.94,25.034,263637,0
2014-11-28,25.186,25.186,24.372,24.453,189227,0
2014-12-01,24.326,24.596,23.559,23.63,427629,0
2014-12-02,23.801,24.336,23.533,24.221,385242,0
2014-12-03,24.175,24.487,24.159,24.418,366609,0
2014-12-04,24.326,24.479,24.221,24.345,344716,0
2014-12-05,24.517,25.228,24.498,24.822,363027,0
2014-12-08,24.464,25.039,24.301,24.527,508847,0
2014-12-09,24.194,24.984,24.158,24.877,353154,0
2014-12-10,24.751,24.859,23.886,23.915,377714,0
2014-12-11,24.111,24.326,23.886,24.102,538715,0
2014-12-12,23.752,24.256,23.663,23.69,442820,0
2014-12-15,23.925,23.925,23.142,23.168,406406,0
2014-12-16,23.069,23.592,22.772,23.377,409101,0
2014-12-17,23.377,24.256,23.214,24.202,407937,0
2014-12-18,24.723,24.895,24.247,24.488,412287,0
2014-12-19,24.419,24.48,24.111,24.336,2415016,0
2014-12-22,24.363,24.589,24.087,24.498,306973,0
2014-12-23,24.626,24.77,24.444,24.635,277822,0
2014-12-24,24.643,24.705,24.301,24.498,92591,0
2014-12-26,24.661,24.822,24.507,24.723,136531,0
2014-12-29,24.803,25.309,24.751,25.155,288876,0
2014-12-30,25.013,25.252,24.939,25.128,218440,0
2014-12-31,25.228,25.345,24.948,24.966,329588,0
2015-01-02,25.101,25.145,24.202,24.697,319025,0
2015-01-05,24.473,24.56,23.807,23.835,490559,0
2015-01-06,23.787,24.094,23.087,23.142,476329,0
2015-01-07,23.348,23.52,23.025,23.123,487439,0
2015-01-08,23.438,23.825,23.204,23.734,310002,0
2015-01-09,23.734,23.743,23.008,23.016,299595,0
2015-01-12,23.008,23.125,22.6,22.69,447156,0
2015-01-13,23.061,23.217,22.169,22.416,433780,0
2015-01-14,22.151,22.317,21.671,22.098,431270,0
2015-01-15,22.098,22.126,21.569,21.645,490577,0
2015-01-16,21.579,22.455,21.569,22.445,606231,0
2015-01-20,22.515,22.6,21.887,22.117,359657,0
2015-01-21,21.834,22.344,21.725,21.815,423984,0
2015-01-22,22.136,22.843,21.824,22.843,735069,0
2015-01-23,22.717,22.89,22.317,22.544,513023,0
2015-01-26,22.661,22.862,22.089,22.725,511335,0
2015-01-27,22.344,22.571,22.143,22.496,465002,0
2015-01-28,22.505,22.571,21.489,21.506,742955,0
2015-01-29,21.608,21.843,21.117,21.618,664448,0
2015-01-30,20.99,21.981,20.17,20.253,1217858,0
2015-02-02,20.487,20.981,20.151,20.953,650738,0
2015-02-03,21.134,21.798,21.134,21.734,608576,0
2015-02-04,21.598,21.916,21.48,21.56,371342,0
2015-02-05,21.762,22.032,21.608,21.99,359305,0
2015-02-06,22.071,22.6,21.944,22.317,383697,0
2015-02-09,22.169,22.27,21.861,21.962,337606,0
2015-02-10,22.252,22.261,21.715,22.143,316285,0
2015-02-11,22.014,22.151,21.824,21.998,181908,0
2015-02-12,22.252,22.496,22.169,22.362,241192,0
2015-02-13,22.362,22.826,22.362,22.753,639344,0
2015-02-17,22.797,22.961,22.445,22.933,316276,0
2015-02-18,22.744,22.902,22.203,22.374,395268,0
2015-02-19,22.261,22.455,22.062,22.261,437633,0
2015-02-20,22.169,22.609,21.762,22.544,394528,0
2015-02-23,22.234,22.425,22.151,22.406,194359,0
2015-02-24,22.515,22.772,22.445,22.59,187916,0
2015-02-25,22.505,22.661,22.234,22.425,169594,0
2015-02-26,22.352,22.561,22.317,22.515,178594,0
2015-02-27,22.488,22.64,22.062,22.089,369498,0
2015-03-02,22.052,22.261,21.953,22.199,540812,0
2015-03-03,22.042,22.199,21.78,21.944,656495,0
2015-03-04,21.753,21.897,21.635,21.715,399615,0
2015-03-05,21.762,22.126,21.388,21.998,670353,0
2015-03-06,22.014,22.807,22.014,22.753,723684,0
2015-03-09,22.835,23.353,22.772,23.244,651546,0
2015-03-10,22.835,23.071,22.472,22.48,482200,0
2015-03-11,22.552,22.571,22.388,22.552,423147,0
2015-03-12,22.707,23.279,22.435,23.279,535313,0
2015-03-13,23.187,23.187,22.633,23.052,262926,0
2015-03-16,23.108,23.288,22.898,23.035,343094,0
2015-03-17,22.862,23.178,22.661,23.153,346281,0
2015-03-18,23.217,23.616,22.617,22.871,484507,0
2015-03-19,22.717,22.961,22.48,22.943,269087,0
2015-03-20,23.052,23.316,22.835,23.227,614049,0
2015-03-23,23.178,23.279,22.788,23.061,247970,0
2015-03-24,22.943,23.297,22.788,22.933,376412,0
2015-03-25,22.907,23.088,22.344,22.37,363547,0
2015-03-26,22.335,22.609,21.972,22.534,271178,0
2015-03-27,22.561,22.561,22.179,22.515,239394,0
2015-03-30,22.561,23.043,22.561,22.925,187052,0
2015-03-31,22.661,22.925,22.642,22.871,307733,0
2015-04-01,22.797,22.961,22.472,22.835,312743,0
2015-04-02,22.899,23.017,22.807,22.88,233532,0
2015-04-06,22.64,23.082,22.348,22.679,247614,0
2015-04-07,22.679,22.981,22.588,22.761,237251,0
2015-04-08,22.716,23,22.716,22.917,218355,0
2015-04-09,22.944,23.11,22.669,22.944,228649,0
2015-04-10,23,23.146,22.797,23,235823,0
2015-04-13,23.054,23.54,22.88,23.386,374917,0
2015-04-14,23.338,23.448,22.899,23.282,500906,0
2015-04-15,23.338,23.786,23.23,23.621,359212,0
2015-04-16,23.705,23.717,23.246,23.659,311880,0
2015-04-17,23.494,23.649,23.118,23.311,448391,0
2015-04-20,23.386,23.74,23.255,23.54,188747,0
2015-04-21,23.612,23.659,23.42,23.531,228394,0
2015-04-22,23.557,23.98,23.265,23.75,332817,0
2015-04-23,23.594,23.777,23.485,23.705,384306,0
2015-04-24,23.906,24.098,23.448,23.97,421370,0
2015-04-27,24.033,24.31,23.531,23.696,378517,0
2015-04-28,23.724,24.282,23.678,24.153,384711,0
2015-04-29,24.125,24.758,23.998,24.456,477869,0
2015-04-30,24.326,24.631,23.97,24.125,651680,0
2015-05-01,24.254,24.539,23.866,24.006,454723,0
2015-05-04,24.063,24.345,24.015,24.273,227415,0
2015-05-05,24.135,24.456,24.033,24.163,281678,0
2015-05-06,24.235,24.481,23.97,24.475,256055,0
2015-05-07,24.345,24.501,24.09,24.2,250632,0
2015-05-08,24.437,24.437,24.033,24.282,242919,0
2015-05-11,24.116,24.631,24.015,24.51,310500,0
2015-05-12,24.372,24.778,24.106,24.675,359836,0
2015-05-13,24.657,24.932,24.549,24.886,303186,0
2015-05-14,24.977,25.079,24.778,25.006,296527,0
2015-05-15,24.904,24.977,24.428,24.612,299389,0
2015-05-18,24.631,25.199,24.612,25.161,390777,0
2015-05-19,25.169,25.591,25.151,25.555,677788,0
2015-05-20,25.646,25.848,25.278,25.784,731599,0
2015-05-21,25.829,25.985,25.666,25.946,1232831,0
2015-05-22,25.965,25.965,25.609,25.646,684869,0
2015-05-26,25.474,25.666,25.161,25.381,641587,0
2015-05-27,25.518,25.912,25.298,25.885,507456,0
2015-05-28,25.876,25.946,25.599,25.94,389452,0
2015-05-29,25.839,25.94,25.609,25.775,492171,0
2015-06-01,25.931,25.965,25.465,25.727,431230,0
2015-06-02,25.711,26.196,25.637,25.893,439644,0
2015-06-03,26.066,26.424,26.033,26.388,441076,0
2015-06-04,26.23,26.316,26.015,26.213,367055,0
2015-06-05,26.388,26.891,26.23,26.857,651352,0
2015-06-08,26.737,27.093,26.617,26.829,320327,0
2015-06-09,26.918,27.176,26.744,27.048,396159,0
2015-06-10,26.711,27.477,26.629,27.176,682648,0
2015-06-11,27.203,27.294,26.702,27.111,347727,0
2015-06-12,27.076,27.14,26.848,27.057,292812,0
2015-06-15,26.79,27.14,26.471,26.909,414438,0
2015-06-16,26.819,27.359,26.737,27.349,465970,0
2015-06-17,27.477,27.477,26.692,26.781,307007,0
2015-06-18,26.957,27.076,26.617,26.966,371640,0
2015-06-19,26.993,27.111,26.728,26.966,835752,0
2015-06-22,27.231,27.416,27.167,27.349,273162,0
2015-06-23,27.467,27.725,27.339,27.553,747053,0
2015-06-24,27.535,27.662,27.186,27.221,523071,0
2015-06-25,27.432,27.672,27.111,27.388,680066,0
2015-06-26,27.526,27.744,27.294,27.368,939907,0
2015-06-29,27.241,27.388,26.608,26.635,515317,0
2015-06-30,26.993,27.349,26.692,26.947,535802,0
2015-07-01,27.304,27.561,26.984,27.285,468698,0
2015-07-02,27.157,27.304,26.471,26.562,549818,0
2015-07-06,26.635,26.881,26.316,26.848,730289,0
2015-07-07,26.753,26.753,25.848,26.38,573399,0
2015-07-08,26.15,26.472,25.944,26.343,724712,0
2015-07-09,26.655,26.822,26.444,26.704,614736,0
2015-07-10,26.978,27.125,26.517,27.072,455085,0
2015-07-13,27.227,27.484,27.088,27.254,323638,0
2015-07-14,27.088,27.43,26.978,27.346,254439,0
2015-07-15,27.475,27.715,27.346,27.43,324428,0
2015-07-16,27.613,27.79,27.456,27.551,309753,0
2015-07-17,27.56,27.56,27.088,27.328,329386,0
2015-07-20,27.385,27.514,27.153,27.456,294678,0
2015-07-21,27.448,27.79,27.072,27.191,257153,0
2015-07-22,27.062,27.623,27.062,27.543,512892,0
2015-07-23,27.652,27.845,27.072,27.088,290339,0
2015-07-24,26.793,26.803,26.205,26.326,440012,0
2015-07-27,25.919,25.928,25.623,25.899,417127,0
2015-07-28,26.177,26.177,25.642,25.799,415066,0
2015-07-29,25.844,25.863,25.504,25.67,458014,0
2015-07-30,25.512,25.835,25.428,25.826,370056,0
2015-07-31,25.808,25.919,25.477,25.909,498579,0
2015-08-03,25.844,26.14,25.661,25.972,295055,0
2015-08-04,26.057,26.351,25.891,26.14,263659,0
2015-08-05,26.278,26.73,26.002,26.343,213551,0
2015-08-06,26.454,26.591,26.16,26.268,284401,0
2015-08-07,26.16,26.454,25.632,25.953,315502,0
2015-08-10,26.187,26.526,26.187,26.499,322335,0
2015-08-11,26.268,26.546,25.781,26.11,294672,0
2015-08-12,25.863,26.13,25.261,25.55,820262,0
2015-08-13,25.512,25.844,25.401,25.67,403351,0
2015-08-14,25.586,25.937,25.558,25.928,416043,0
2015-08-17,25.854,26.169,25.576,25.919,408449,0
2015-08-18,25.982,26.16,25.761,25.863,302486,0
2015-08-19,25.799,25.808,25.271,25.28,296955,0
2015-08-20,25.374,25.374,24.35,24.478,578402,0
2015-08-21,24.026,24.618,23.836,24.359,503240,0
2015-08-24,23.503,23.898,22.82,22.903,654572,0
2015-08-25,23.594,23.725,22.394,22.434,656492,0
2015-08-26,22.996,23.178,22.342,23.153,760177,0
2015-08-27,23.299,23.888,23.023,23.63,753887,0
2015-08-28,23.567,23.878,23.465,23.659,476235,0
2015-08-31,23.456,24.001,23.355,23.982,529814,0
2015-09-01,23.438,23.797,23.134,23.253,810068,0
2015-09-02,23.63,23.861,23.318,23.733,619072,0
2015-09-03,23.697,24.076,23.621,23.908,345544,0
2015-09-04,23.577,23.854,23.484,23.63,324828,0
2015-09-08,24.093,24.398,23.594,24.359,234919,0
2015-09-09,24.497,24.756,24.203,24.388,446951,0
2015-09-10,24.259,24.867,24.221,24.683,375094,0
2015-09-11,24.452,24.785,24.249,24.692,272009,0
2015-09-14,24.683,24.977,24.536,24.655,278734,0
2015-09-15,24.701,25.161,24.692,25.006,323963,0
2015-09-16,25.061,25.252,24.812,25.152,357257,0
2015-09-17,25.098,25.594,24.378,24.442,527828,0
2015-09-18,24.001,24.026,23.587,23.639,844122,0
2015-09-21,23.868,24.249,23.649,23.973,337302,0
2015-09-22,23.594,23.928,23.503,23.741,347061,0
2015-09-23,23.846,24.093,23.604,23.836,224107,0
2015-09-24,23.577,24.221,23.465,24.185,349719,0
2015-09-25,24.517,24.776,24.35,24.452,376779,0
2015-09-28,24.24,24.416,23.991,24.017,516790,0
2015-09-29,24.046,24.119,23.725,23.836,342508,0
2015-09-30,24.076,24.434,23.868,24.331,580571,0
2015-10-01,24.398,24.434,23.888,24.305,409969,0
2015-10-02,23.918,24.017,22.996,24.001,523956,0
2015-10-05,24.185,24.688,24.185,24.6,358300,0
2015-10-06,24.517,24.719,24.35,24.692,331769,0
2015-10-07,24.885,25.374,24.885,25.347,498475,0
2015-10-08,25.161,25.672,24.882,25.672,344988,0
2015-10-09,25.885,25.948,25.161,25.209,277885,0
2015-10-12,25.123,25.495,24.993,25.419,190374,0
2015-10-13,25.236,25.542,24.993,25.088,434169,0
2015-10-14,25.04,25.04,24.333,24.391,425768,0
2015-10-15,24.64,24.993,24.371,24.993,278207,0
2015-10-16,25.097,25.141,24.724,24.984,175241,0
2015-10-19,24.929,25.3,24.845,25.104,187870,0
2015-10-20,25.227,25.532,25.227,25.439,202383,0
2015-10-21,25.429,25.811,24.966,24.974,409180,0
2015-10-22,25.218,25.858,25.04,25.439,291565,0
2015-10-23,25.967,25.967,24.521,25.792,446341,0
2015-10-26,25.532,25.734,24.55,25.513,420705,0
2015-10-27,25.29,25.523,24.826,24.901,396578,0
2015-10-28,25.02,26.201,24.762,26.201,492008,0
2015-10-29,26.284,26.403,25.894,26.079,433631,0
2015-10-30,26.126,26.166,25.27,25.401,485761,0
2015-11-02,25.419,25.941,25.365,25.903,481200,0
2015-11-03,25.885,26.275,25.734,26.079,257637,0
2015-11-04,26.079,26.183,25.802,26.146,256840,0
2015-11-05,26.146,26.785,26.126,26.581,279502,0
2015-11-06,26.924,27.797,26.897,27.566,434600,0
2015-11-09,27.62,27.854,27.009,27.268,284175,0
2015-11-10,27.195,27.592,27.009,27.38,254405,0
2015-11-11,27.601,27.76,26.989,27.037,264853,0
2015-11-12,26.747,27.082,25.997,26.498,284023,0
2015-11-13,26.293,26.562,25.913,26.007,282086,0
2015-11-16,25.932,26.422,25.792,26.422,286825,0
2015-11-17,26.545,26.98,26.303,26.313,444510,0
2015-11-18,26.331,26.823,25.578,26.804,438154,0
2015-11-19,26.694,26.962,26.396,26.674,222523,0
2015-11-20,26.814,27.037,26.525,26.953,264422,0
2015-11-23,26.962,27.316,26.861,27.138,222201,0
2015-11-24,26.87,27.39,26.804,27.341,250204,0
2015-11-25,27.38,27.481,27.091,27.286,176424,0
2015-11-27,27.296,27.37,26.971,27.286,122250,0
2015-11-30,27.49,27.5,27.186,27.278,271639,0
2015-12-01,27.435,27.607,27.167,27.444,330501,0
2015-12-02,27.548,27.584,26.645,26.704,343980,0
2015-12-03,27.037,27.037,25.913,25.987,725529,0
2015-12-04,25.977,26.659,25.893,26.556,774510,0
2015-12-07,26.483,26.726,25.772,25.997,622282,0
2015-12-08,25.82,26.08,25.474,25.52,570993,0
2015-12-09,25.501,25.742,24.698,24.809,667534,0
2015-12-10,24.753,25.231,24.632,24.977,487171,0
2015-12-11,24.444,24.734,23.864,24.082,551570,0
2015-12-14,24.173,24.5,23.594,24.062,806851,0
2015-12-15,24.369,24.969,24.305,24.837,894216,0
2015-12-16,25.081,25.285,24.286,25.006,896999,0
2015-12-17,25.145,25.173,24.351,24.454,965783,0
2015-12-18,24.305,24.706,23.688,24.389,5934410,0
2015-12-21,24.52,25.241,24.351,24.773,750118,0
2015-12-22,24.809,24.931,24.36,24.79,346956,0
2015-12-23,24.865,25.231,24.753,25.222,431329,0
2015-12-24,25.222,25.593,25.213,25.465,316463,0
2015-12-28,25.231,25.52,25.099,25.415,454610,0
2015-12-29,25.575,25.752,25.334,25.602,267272,0
2015-12-30,25.501,25.67,25.38,25.398,195172,0
2015-12-31,25.343,25.343,24.799,24.799,254107,0
2016-01-04,24.248,24.773,23.849,24.023,458703,0
2016-01-05,24.023,24.331,24.023,24.193,344233,0
2016-01-06,23.716,24.248,23.698,23.872,289693,0
2016-01-07,23.397,23.872,23.08,23.126,463408,0
2016-01-08,23.363,23.363,22.607,22.663,341708,0
2016-01-11,22.891,23.042,22.672,22.871,369372,0
2016-01-12,22.937,23.126,22.52,22.965,409143,0
2016-01-13,22.965,23.156,21.527,21.906,777389,0
2016-01-14,22.037,22.474,21.736,22.228,733417,0
2016-01-15,21.545,22.377,21.531,22.265,946434,0
2016-01-19,22.617,22.663,21.84,21.974,668737,0
2016-01-20,21.545,22.208,21.216,21.934,511328,0
2016-01-21,22.019,22.417,21.601,21.65,515715,0
2016-01-22,22.096,22.096,21.726,21.896,346294,0
2016-01-25,21.726,21.934,20.952,20.996,222099,0
2016-01-26,21.093,22.047,21.073,21.746,517224,0
2016-01-27,21.82,22.18,21.443,21.633,304956,0
2016-01-28,21.954,22.255,21.82,21.983,426372,0
2016-01-29,21.565,22.53,21.565,22.323,594093,0
2016-02-01,22.342,22.607,21.992,22.427,407502,0
2016-02-02,22.019,22.275,21.764,22.027,716484,0
2016-02-03,22.342,22.559,21.545,22.447,739418,0
2016-02-04,22.397,22.891,22.16,22.447,374661,0
2016-02-05,22.474,22.919,21.934,21.944,419976,0
2016-02-08,21.669,22.076,21.167,21.925,464358,0
2016-02-09,21.574,22.19,21.472,21.974,261658,0
2016-02-10,22.151,22.617,21.65,21.678,240912,0
2016-02-11,21.186,21.452,20.723,21.158,374664,0
2016-02-12,21.574,22.16,21.527,22.124,278467,0
2016-02-16,22.52,22.805,22.067,22.663,241449,0
2016-02-17,22.899,23.042,22.483,22.624,415211,0
2016-02-18,22.72,22.72,22.18,22.237,289591,0
2016-02-19,22.124,22.483,22.124,22.255,301492,0
2016-02-22,22.559,22.598,22.295,22.437,201463,0
2016-02-23,22.437,22.54,21.793,21.992,210937,0
2016-02-24,21.686,22.096,21.292,22.067,160232,0
2016-02-25,22.076,22.5,21.999,22.465,169820,0
2016-02-26,22.607,23.07,22.52,22.919,205644,0
2016-02-29,22.805,23.023,22.037,22.54,385487,0
2016-03-01,22.72,23.514,22.607,23.439,217993,0
2016-03-02,23.315,23.798,23.175,23.76,231065,0
2016-03-03,23.666,24.262,23.609,24.262,384075,0
2016-03-04,24.433,24.564,24.093,24.441,253817,0
2016-03-07,24.441,24.963,24.31,24.924,661011,0
2016-03-08,24.716,24.774,24.097,24.129,371958,0
2016-03-09,24.29,24.375,23.979,24.093,650197,0
2016-03-10,24.385,24.395,23.514,24.006,580292,0
2016-03-11,24.168,24.602,24.074,24.564,294230,0
2016-03-14,24.528,24.678,24.044,24.405,274474,0
2016-03-15,24.262,24.31,23.872,23.892,289428,0
2016-03-16,23.882,24.11,23.487,23.751,412692,0
2016-03-17,23.76,24.31,23.363,24.196,546461,0
2016-03-18,24.433,24.547,24.168,24.415,984346,0
2016-03-21,24.461,24.479,24.101,24.365,231651,0
2016-03-22,24.205,24.441,24.024,24.262,414599,0
2016-03-23,24.272,24.3,23.818,23.818,310408,0
2016-03-24,23.618,23.714,23.269,23.714,196355,0
2016-03-28,23.733,23.828,23.42,23.562,313314,0
2016-03-29,23.373,23.902,23.033,23.892,371545,0
2016-03-30,24.006,24.424,24.006,24.139,262749,0
2016-03-31,24.224,24.47,23.666,24.054,266667,0
2016-04-01,23.872,24.29,23.678,24.243,205791,0
2016-04-04,24.224,24.31,23.96,24.006,164464,0
2016-04-05,23.741,24.064,23.278,23.296,197846,0
2016-04-06,23.363,23.582,23.07,23.562,228910,0
2016-04-07,23.315,23.42,22.881,23.004,277516,0
2016-04-08,23.251,23.622,23.08,23.242,293499,0
2016-04-11,23.414,23.825,23.28,23.461,180635,0
2016-04-12,23.548,23.785,23.404,23.767,219898,0
2016-04-13,23.986,24.769,23.986,24.711,263822,0
2016-04-14,24.644,25.036,24.511,24.664,435624,0
2016-04-15,24.606,24.816,24.367,24.578,349758,0
2016-04-18,24.397,24.873,24.397,24.74,256628,0
2016-04-19,24.74,25.084,24.559,24.95,453454,0
2016-04-20,24.893,25.351,24.779,25.283,327609,0
2016-04-21,25.532,25.607,24.907,25.026,268107,0
2016-04-22,25.112,25.213,24.329,25.14,648502,0
2016-04-25,25.218,25.249,24.711,25.065,347729,0
2016-04-26,25.169,25.389,24.826,25.313,344068,0
2016-04-27,25.342,25.38,24.941,25.112,257661,0
2016-04-28,24.873,25.13,24.664,24.702,181752,0
2016-04-29,24.626,24.912,24.531,24.711,235175,0
2016-05-02,24.836,25.055,24.654,25.031,275891,0
2016-05-03,24.664,24.673,24.165,24.254,348809,0
2016-05-04,24.053,24.407,23.662,23.986,220855,0
2016-05-05,24.129,24.139,23.642,23.835,347567,0
2016-05-06,23.701,23.958,23.423,23.948,381798,0
2016-05-09,23.854,24.215,23.729,23.93,174313,0
2016-05-10,23.986,24.491,23.968,24.339,128096,0
2016-05-11,24.283,24.521,24.177,24.196,122951,0
2016-05-12,24.339,24.531,24.083,24.196,222362,0
2016-05-13,24.083,24.387,23.642,23.738,243463,0
2016-05-16,23.825,24.196,23.825,24.043,230224,0
2016-05-17,23.93,24.283,23.691,23.91,397161,0
2016-05-18,23.89,24.987,23.757,24.97,244516,0
2016-05-19,24.769,25.218,24.334,24.597,225897,0
2016-05-20,24.769,25.065,24.75,24.941,237295,0
2016-05-23,24.854,25.055,24.654,24.864,260188,0
2016-05-24,25.016,25.627,25.016,25.532,241299,0
2016-05-25,25.667,26.103,25.617,25.961,158977,0
2016-05-26,25.961,25.961,25.589,25.647,124555,0
2016-05-27,25.607,26.058,25.607,26.058,125093,0
2016-05-31,26.182,26.21,25.866,26.084,278133,0
2016-06-01,25.885,26.362,25.714,26.362,293322,0
2016-06-02,26.201,26.353,26.02,26.335,176690,0
2016-06-03,26,26.048,25.218,25.99,414735,0
2016-06-06,26.113,26.557,26.113,26.408,237322,0
2016-06-07,26.372,26.381,26.143,26.182,126976,0
2016-06-08,26.065,26.344,26.03,26.246,220153,0
2016-06-09,26.03,26.038,25.607,25.876,167754,0
2016-06-10,25.484,25.657,25.342,25.607,161751,0
2016-06-13,25.436,25.695,25.179,25.303,175451,0
2016-06-14,25.15,25.425,24.644,24.826,173426,0
2016-06-15,24.854,25.293,24.721,24.816,115990,0
2016-06-16,24.55,24.693,24.273,24.568,167822,0
2016-06-17,24.644,24.912,24.329,24.521,664012,0
2016-06-20,24.807,25.446,24.802,24.997,296513,0
2016-06-21,25.045,25.13,24.74,25.075,160451,0
2016-06-22,25.055,25.398,24.979,25.045,122652,0
2016-06-23,25.398,26.084,25.398,26.075,227229,0
2016-06-24,24.711,24.987,24.339,24.473,872905,0
2016-06-27,24.053,24.311,23.452,23.548,444820,0
2016-06-28,23.91,24.205,23.747,23.939,508161,0
2016-06-29,24.311,24.644,24.158,24.597,187654,0
2016-06-30,24.664,25.389,24.301,25.361,457183,0
2016-07-01,25.084,25.179,24.816,25.036,244046,0
2016-07-05,24.654,24.807,24.119,24.32,182788,0
2016-07-06,24.073,24.636,23.939,24.559,176922,0
2016-07-07,24.664,25.045,24.588,24.788,172988,0
2016-07-08,25.221,25.528,25.096,25.277,251610,0
2016-07-11,25.461,25.846,25.403,25.798,155925,0
2016-07-12,25.96,26.615,25.875,26.481,338064,0
2016-07-13,26.431,26.662,26.297,26.5,202369,0
2016-07-14,26.921,27.133,26.797,26.866,182055,0
2016-07-15,27.124,27.25,26.73,27.197,398635,0
2016-07-18,27.095,27.22,26.884,26.911,178292,0
2016-07-19,26.758,27.105,26.672,26.787,212550,0
2016-07-20,26.894,26.921,26.625,26.816,230998,0
2016-07-21,26.961,27.199,26.393,26.471,224263,0
2016-07-22,26.441,26.951,26.193,26.768,395195,0
2016-07-25,26.768,26.846,26.605,26.692,271571,0
2016-07-26,26.615,26.911,26.538,26.797,276213,0
2016-07-27,26.749,27.085,26.528,26.787,215604,0
2016-07-28,26.692,26.999,26.451,26.884,267307,0
2016-07-29,26.816,26.875,26.431,26.509,249187,0
2016-08-01,26.585,26.777,26.144,26.164,199539,0
2016-08-02,25.827,26.238,25.221,25.827,398085,0
2016-08-03,25.846,26.183,24.904,26.174,235789,0
2016-08-04,26.124,26.327,26.104,26.183,120494,0
2016-08-05,26.519,27.211,25.768,27.153,255901,0
2016-08-08,27.23,27.307,26.875,26.941,138436,0
2016-08-09,26.999,27.163,26.875,27.085,110855,0
2016-08-10,27.095,27.114,26.615,26.682,197881,0
2016-08-11,26.712,26.999,26.635,26.875,191144,0
2016-08-12,26.721,26.73,26.393,26.721,91843,0
2016-08-15,26.826,27.095,26.807,27.076,103809,0
2016-08-16,26.931,27.192,26.931,27.057,155129,0
2016-08-17,27.039,27.469,27.039,27.287,231982,0
2016-08-18,27.22,27.701,27.153,27.701,186162,0
2016-08-19,27.683,27.865,27.558,27.846,279457,0
2016-08-22,27.816,28.037,27.701,27.806,188258,0
2016-08-23,27.97,28.115,27.836,27.846,164165,0
2016-08-24,27.806,28.037,27.787,27.99,130426,0
2016-08-25,28,28.172,27.851,28.139,130518,0
2016-08-26,28.144,28.365,28.047,28.306,198790,0
2016-08-29,28.288,28.681,28.191,28.461,180636,0
2016-08-30,28.557,28.844,25.951,28.836,262553,0
2016-08-31,28.827,28.883,28.374,28.788,352904,0
2016-09-01,28.836,28.962,28.346,28.509,271046,0
2016-09-02,28.653,28.71,28.47,28.691,227007,0
2016-09-06,28.663,28.749,28.01,28.066,212264,0
2016-09-07,27.96,28.336,27.913,28.326,296035,0
2016-09-08,28.403,28.49,28.24,28.441,181838,0
2016-09-09,28.374,28.537,28.057,28.057,239448,0
2016-09-12,27.884,27.96,27.577,27.96,320394,0
2016-09-13,27.721,27.777,27.211,27.587,185174,0
2016-09-14,27.623,27.701,27.153,27.192,163026,0
2016-09-15,27.22,27.494,27.127,27.455,156119,0
2016-09-16,27.46,27.529,27.084,27.394,453837,0
2016-09-19,27.548,27.797,27.479,27.623,143230,0
2016-09-20,27.759,27.856,27.623,27.623,115085,0
2016-09-21,27.777,27.903,27.519,27.806,160164,0
2016-09-22,27.846,27.995,27.826,27.922,275892,0
2016-09-23,27.875,28.028,27.711,27.759,234053,0
2016-09-26,27.587,27.587,27.124,27.143,228030,0
2016-09-27,26.999,27.278,26.951,27.25,455334,0
2016-09-28,27.414,27.529,27.211,27.489,185181,0
2016-09-29,27.603,27.749,27.133,27.163,198787,0
2016-09-30,27.258,27.633,27.104,27.423,347950,0
2016-10-03,27.25,27.432,27.067,27.143,214530,0
2016-10-04,27.278,27.538,27.095,27.317,228120,0
2016-10-05,27.394,27.856,27.365,27.673,267914,0
2016-10-06,27.721,27.788,27.576,27.633,196196,0
2016-10-07,27.586,27.586,27.129,27.468,301190,0
2016-10-10,27.603,27.876,27.603,27.663,122490,0
2016-10-11,27.613,27.788,27.294,27.392,163725,0
2016-10-12,27.43,27.638,27.334,27.412,154533,0
2016-10-13,27.149,27.284,26.6,26.742,216413,0
2016-10-14,27.014,27.189,26.878,27.063,217454,0
2016-10-17,27.024,27.176,26.83,26.878,147618,0
2016-10-18,27.208,27.208,26.82,26.907,207069,0
2016-10-19,27.043,27.314,26.966,27.227,384533,0
2016-10-20,27.334,27.488,27.129,27.218,195589,0
2016-10-21,26.656,27.468,26.656,27.265,161163,0
2016-10-24,27.508,27.741,27.417,27.498,305067,0
2016-10-25,27.537,27.547,27.053,27.218,148618,0
2016-10-26,27.149,27.363,26.994,27.091,129375,0
2016-10-27,27.304,27.458,27.149,27.324,243263,0
2016-10-28,27.402,27.402,26.966,27.091,125526,0
2016-10-31,27.149,27.43,27.014,27.363,347472,0
2016-11-01,27.508,27.528,26.898,27.129,200433,0
2016-11-02,27.004,27.043,26.568,26.637,242428,0
2016-11-03,26.781,26.956,26.607,26.627,210178,0
2016-11-04,26.637,27.014,26.442,26.705,249292,0
2016-11-07,27.208,27.678,27.081,27.623,221636,0
2016-11-08,27.537,27.721,27.034,27.537,262078,0
2016-11-09,27.412,29.521,27.265,29.309,472531,0
2016-11-10,29.765,30.887,29.416,29.996,806838,0
2016-11-11,29.909,31.158,29.899,31.11,765637,0
2016-11-14,31.555,32.445,31.234,32.098,531439,0
2016-11-15,31.845,32.533,31.43,32.417,385049,0
2016-11-16,32.233,32.474,31.196,32.039,477369,0
2016-11-17,32.329,32.669,32.135,32.155,763646,0
2016-11-18,32.106,32.833,32.089,32.687,635056,0
2016-11-21,32.775,32.853,32.339,32.794,320571,0
2016-11-22,32.959,33.627,32.901,33.588,505742,0
2016-11-23,33.752,33.811,33.24,33.695,287582,0
2016-11-25,33.695,33.86,33.473,33.85,146658,0
2016-11-28,33.549,33.714,32.77,32.881,334219,0
2016-11-29,32.92,33.483,32.881,32.929,251135,0
2016-11-30,33.365,33.374,33.075,33.22,202338,0
2016-12-01,33.473,34.035,33.094,33.956,406816,0
2016-12-02,33.801,33.859,33.381,33.605,269300,0
2016-12-05,33.927,34.628,32.826,34.394,423349,0
2016-12-06,34.532,35.124,34.287,35.018,310267,0
2016-12-07,35.008,35.29,34.736,35.212,441472,0
2016-12-08,35.436,36.332,35.241,36.069,392342,0
2016-12-09,36.059,36.498,35.397,36.45,402453,0
2016-12-12,36.342,36.644,35.543,35.835,418472,0
2016-12-13,36.099,36.245,35.738,36.119,495671,0
2016-12-14,36.04,36.839,35.534,36.138,439424,0
2016-12-15,36.225,36.712,36.03,36.673,462149,0
2016-12-16,36.877,36.877,35.816,35.924,824146,0
2016-12-19,35.68,35.894,35.008,35.34,882055,0
2016-12-20,35.641,36.011,35.563,35.816,532229,0
2016-12-21,35.962,36.03,35.485,35.495,489226,0
2016-12-22,35.397,35.582,34.989,35.349,325549,0
2016-12-23,35.241,35.427,35.066,35.349,179247,0
2016-12-27,35.524,35.671,35.417,35.543,171566,0
2016-12-28,35.543,35.543,35.204,35.33,283383,0
2016-12-29,35.456,35.835,34.979,35.3,237677,0
2016-12-30,35.349,35.465,35.134,35.28,499849,0
2017-01-03,35.904,36.079,35.105,35.407,378880,0
2017-01-04,35.397,35.84,35.28,35.797,418764,0
2017-01-05,35.621,35.69,34.608,34.823,295303,0
2017-01-06,35.137,35.451,34.901,34.94,217374,0
2017-01-09,34.763,34.803,34.195,34.342,259742,0
2017-01-10,34.342,34.882,34.135,34.596,292993,0
2017-01-11,34.558,34.773,34.215,34.773,293770,0
2017-01-12,34.636,34.735,33.713,34.018,385133,0
2017-01-13,34.322,35,34.224,34.439,208567,0
2017-01-17,34.086,34.086,33.251,33.271,283230,0
2017-01-18,33.389,33.517,32.977,33.507,347346,0
2017-01-19,33.625,33.684,33.114,33.349,260609,0
2017-01-20,33.389,33.811,33.389,33.645,306145,0
2017-01-23,33.517,33.782,33.183,33.428,199272,0
2017-01-24,33.536,34.911,33.389,34.773,746951,0
2017-01-25,35,35.756,35,35.628,806086,0
2017-01-26,35.706,35.706,34.892,35.177,463611,0
2017-01-27,35.354,35.766,34.636,35.441,421896,0
2017-01-30,35.344,35.344,34.519,34.892,363502,0
2017-01-31,34.716,35.127,34.549,34.892,281641,0
2017-02-01,35.382,35.873,34.793,34.803,223982,0
2017-02-02,34.489,34.586,34.008,34.165,214806,0
2017-02-03,34.783,35.147,34.529,35.087,237730,0
2017-02-06,34.803,35.193,34.656,34.783,139825,0
2017-02-07,34.96,35.02,34.391,34.596,174210,0
2017-02-08,34.382,34.41,33.772,34.066,151152,0
2017-02-09,34.233,34.813,34.195,34.676,254356,0
2017-02-10,34.901,35.01,34.41,34.636,315846,0
2017-02-13,34.95,35.354,34.859,35.01,230266,0
2017-02-14,35,35.829,34.773,35.776,483978,0
2017-02-15,35.834,36.217,35.677,36.08,546735,0
2017-02-16,36.12,36.257,35.815,36.227,269024,0
2017-02-17,36.04,36.1,35.668,35.972,266767,0
2017-02-21,36.188,36.335,35.863,36.267,160005,0
2017-02-22,36.139,36.679,35.825,36.354,271263,0
2017-02-23,36.335,36.502,35.776,36.492,214922,0
2017-02-24,35.953,36.364,35.893,36.287,326277,0
2017-02-27,36.277,36.944,36.12,36.748,328532,0
2017-02-28,36.453,36.718,36.158,36.257,332315,0
2017-03-01,37.179,37.485,37.012,37.347,403594,0
2017-03-02,37.435,37.435,36.158,36.188,174976,0
2017-03-03,36.178,36.637,36.09,36.277,166889,0
2017-03-06,36.07,36.305,35.776,36.09,133619,0
2017-03-07,36.07,36.292,35.805,35.903,171230,0
2017-03-08,36.217,36.521,35.314,35.363,350972,0
2017-03-09,35.402,35.785,35.167,35.255,239911,0
2017-03-10,35.441,35.441,34.616,35.01,226994,0
2017-03-13,34.92,35.549,34.92,35.127,228087,0
2017-03-14,34.97,35.127,34.616,34.96,319299,0
2017-03-15,35,35.471,34.586,34.773,339112,0
2017-03-16,34.97,35.354,34.92,35.107,293204,0
2017-03-17,35.058,35.294,34.519,35.107,1193504,0
2017-03-20,35.04,35.284,34.42,34.459,201536,0
2017-03-21,34.636,34.636,32.338,32.436,529000,0
2017-03-22,32.122,32.436,31.514,32.004,448668,0
2017-03-23,31.847,32.556,31.66,32.122,465316,0
2017-03-24,32.299,32.672,31.994,32.338,471699,0
2017-03-27,31.464,31.974,31.13,31.887,319345,0
2017-03-28,31.73,32.456,31.396,32.289,277601,0
2017-03-29,32.161,32.289,31.817,32.141,170321,0
2017-03-30,32.221,33.723,32.112,33.605,446023,0
2017-03-31,33.556,33.654,32.417,33.321,340581,0
2017-04-03,33.389,33.488,32.652,32.79,534368,0
2017-04-04,32.662,33.035,32.662,32.908,259674,0
2017-04-05,33.271,33.369,32.122,32.141,299331,0
2017-04-06,32.171,32.751,31.857,32.643,229622,0
2017-04-07,32.198,32.712,32.168,32.524,409030,0
2017-04-10,32.544,32.821,31.932,32.316,185753,0
2017-04-11,32.109,32.998,31.995,32.979,389694,0
2017-04-12,32.88,33.107,32.346,32.474,401722,0
2017-04-13,32.297,32.497,31.674,31.684,262379,0
2017-04-17,31.644,32.524,31.516,32.465,326706,0
2017-04-18,32.258,32.697,32.143,32.643,577952,0
2017-04-19,32.87,33.503,32.845,32.998,433041,0
2017-04-20,33.186,33.651,32.895,33.364,547098,0
2017-04-21,33.759,34.046,33.018,33.423,583892,0
2017-04-24,34.353,34.669,33.759,34.293,444218,0
2017-04-25,34.589,34.945,34.401,34.461,285341,0
2017-04-26,34.411,35.242,34.411,34.965,487792,0
2017-04-27,35.093,35.093,34.363,34.461,250095,0
2017-04-28,34.551,34.589,33.374,33.384,271050,0
2017-05-01,33.581,33.888,33.186,33.73,267912,0
2017-05-02,33.799,33.893,33.315,33.513,193725,0
2017-05-03,33.305,33.868,32.821,33.779,247512,0
2017-05-04,34.115,34.56,33.902,34.185,262765,0
2017-05-05,34.343,34.373,33.819,34.263,197772,0
2017-05-08,34.185,34.431,32.999,34.313,168940,0
2017-05-09,34.392,34.589,33.621,33.868,204593,0
2017-05-10,33.71,34.145,33.71,33.898,207573,0
2017-05-11,33.71,33.769,33.018,33.315,181806,0
2017-05-12,33.058,33.295,32.613,33.236,216349,0
2017-05-15,33.364,33.739,33.354,33.532,252690,0
2017-05-16,33.513,33.651,33.127,33.621,254598,0
2017-05-17,32.761,33.186,31.782,32.08,445112,0
2017-05-18,32.06,32.712,32.04,32.416,279750,0
2017-05-19,32.406,32.801,32.268,32.524,585523,0
2017-05-22,32.712,32.865,32.366,32.742,149084,0
2017-05-23,32.83,33.315,32.421,33.107,218814,0
2017-05-24,33.117,33.399,32.584,32.86,167852,0
2017-05-25,32.969,33.176,32.579,32.761,273788,0
2017-05-26,32.613,32.811,32.406,32.524,170889,0
2017-05-30,32.406,32.465,31.734,32.03,164553,0
2017-05-31,32.08,32.08,31.19,31.882,349939,0
2017-06-01,32.07,32.732,31.654,32.712,255857,0
2017-06-02,32.316,32.9,32.07,32.534,382732,0
2017-06-05,32.534,32.989,32.306,32.652,232827,0
2017-06-06,32.306,32.87,32.178,32.494,365356,0
2017-06-07,32.742,33.275,32.435,33.167,264888,0
2017-06-08,33.167,35.291,33.048,34.757,496472,0
2017-06-09,35.123,36.596,34.955,36.29,445322,0
2017-06-12,36.27,36.972,35.529,36.052,389554,0
2017-06-13,36.072,36.565,35.963,36.26,441083,0
2017-06-14,35.884,36.102,34.155,35.864,801411,0
2017-06-15,35.598,36.378,35.598,35.993,242472,0
2017-06-16,35.785,36.25,35.608,36.082,1307678,0
2017-06-19,36.23,36.478,35.776,35.894,324591,0
2017-06-20,35.726,35.805,35.395,35.499,264927,0
2017-06-21,35.578,35.657,35.015,35.084,341720,0
2017-06-22,34.985,35.531,34.56,34.639,228288,0
2017-06-23,34.867,34.877,34.333,34.728,1086319,0
2017-06-26,34.817,35.38,34.431,34.925,351047,0
2017-06-27,35.103,35.39,34.896,34.935,302790,0
2017-06-28,35.291,35.825,34.886,35.647,329918,0
2017-06-29,36.26,36.507,35.608,36.003,293351,0
2017-06-30,36.171,36.25,35.608,36.181,488224,0
2017-07-03,36.358,37.218,36.22,36.892,162126,0
2017-07-05,36.922,37.298,36.319,36.684,180170,0
2017-07-06,36.665,36.892,36.052,36.23,251617,0
2017-07-07,36.468,36.714,36.023,36.566,186678,0
2017-07-10,36.367,36.785,36.189,36.223,251360,0
2017-07-11,36.218,36.218,35.582,35.88,579037,0
2017-07-12,35.851,36.248,35.682,35.831,203865,0
2017-07-13,35.841,36.109,35.513,35.861,328706,0
2017-07-14,35.483,35.711,35.155,35.483,222535,0
2017-07-17,35.493,35.625,35.254,35.403,221329,0
2017-07-18,35.185,35.473,34.986,35.314,187157,0
2017-07-19,35.324,35.572,34.926,35.314,269108,0
2017-07-20,35.314,35.721,35.145,35.185,359550,0
2017-07-21,35.89,35.92,34.747,34.767,388216,0
2017-07-24,34.886,35.145,34.747,34.817,341982,0
2017-07-25,35.443,36.159,35.423,35.751,430172,0
2017-07-26,35.88,35.88,34.817,34.877,278561,0
2017-07-27,34.877,35.045,34.409,34.429,480013,0
2017-07-28,34.29,34.33,33.813,34.081,303499,0
2017-07-31,34.23,34.737,34.181,34.708,286553,0
2017-08-01,34.797,35.036,34.658,34.986,263860,0
2017-08-02,34.956,35.135,34.678,34.877,162591,0
2017-08-03,34.797,34.976,34.27,34.449,128504,0
2017-08-04,34.777,35.105,34.648,34.827,138369,0
2017-08-07,34.817,34.857,34.529,34.638,127498,0
2017-08-08,34.568,35.483,34.469,34.906,302591,0
2017-08-09,34.519,34.782,34.221,34.479,301791,0
2017-08-10,34.26,34.489,33.644,33.664,344099,0
2017-08-11,33.902,33.977,33.097,33.356,382416,0
2017-08-14,33.714,34.29,33.704,34.24,216450,0
2017-08-15,34.509,34.618,34.022,34.062,210582,0
2017-08-16,34.221,34.409,33.863,33.932,202956,0
2017-08-17,33.734,33.843,32.63,32.69,324798,0
2017-08-18,32.412,32.909,32.203,32.779,476601,0
2017-08-21,32.789,32.998,32.481,32.66,198572,0
2017-08-22,32.839,33.068,32.67,33.048,187890,0
2017-08-23,32.66,33.475,32.66,33.127,141683,0
2017-08-24,33.227,33.346,32.948,33.316,131637,0
2017-08-25,33.495,33.684,33.306,33.495,93764,0
2017-08-28,33.594,34.101,33.147,33.376,190501,0
2017-08-29,32.859,33.425,32.67,33.157,218392,0
2017-08-30,33.247,33.366,33.018,33.048,210176,0
2017-08-31,33.197,33.53,32.968,33.008,409743,0
2017-09-01,33.028,33.346,32.948,33.068,487449,0
2017-09-05,32.829,32.829,31.865,31.974,227047,0
2017-09-06,32.173,32.6,32.014,32.123,204192,0
2017-09-07,32.133,32.163,31.209,31.308,191530,0
2017-09-08,31.189,32.153,31.189,32.014,814460,0
2017-09-11,32.551,32.819,32.282,32.511,411380,0
2017-09-12,32.6,33.286,32.6,33.167,524525,0
2017-09-13,33.058,33.684,33.058,33.306,484557,0
2017-09-14,33.455,33.455,32.69,32.799,447620,0
2017-09-15,32.869,33.237,32.799,33.187,774106,0
2017-09-18,33.326,33.853,33.177,33.763,354074,0
2017-09-19,33.803,34.32,33.679,34.31,491453,0
2017-09-20,34.33,35.08,33.97,34.96,449265,0
2017-09-21,34.7,35.32,34.62,35.2,518860,0
2017-09-22,34.99,35.53,33.9161,35.49,281767,0
2017-09-25,35.27,35.75,35.17,35.74,379466,0
2017-09-26,35.86,36.18,35.505,36.03,273568,0
2017-09-27,36.61,37.31,36.305,37.22,424927,0
2017-09-28,37.44,37.4608,36.86,37.36,297718,0
2017-09-29,37.52,38.18,37.06,37.76,660025,0
2017-10-02,37.55,37.97,37.18,37.88,511573,0
2017-10-03,38,38,37.51,37.95,313697,0
2017-10-04,37.85,38,37.22,37.32,262846,0
2017-10-05,37.31,38.06,37.21,37.71,329511,0
2017-10-06,37.91,38,37.27,37.62,223567,0
2017-10-09,37.81,37.81,37.48,37.62,214736,0
2017-10-10,37.66,37.8,37.48,37.74,231221,0
2017-10-11,37.73,37.89,37.46,37.57,232060,0
2017-10-12,37.63,37.63,37.21,37.29,219486,0
2017-10-13,37.1,37.25,36.74,36.75,537222,0
2017-10-16,36.9,37.32,36,37,408457,0
2017-10-17,37.17,37.23,36.63,36.68,221581,0
2017-10-18,36.92,37.16,36.79,37,412341,0
2017-10-19,36.46,37.46,36.29,37.14,322568,0
2017-10-20,37.65,37.65,37,37.24,565499,0
2017-10-23,37.36,37.36,36.6295,36.73,340220,0
2017-10-24,36.88,37.33,36.87,36.92,272672,0
2017-10-25,36.96,37,36.23,36.71,200099,0
2017-10-26,36.78,37.27,36.72,37.26,164683,0
2017-10-27,37.25,37.86,37.09,37.83,248467,0
2017-10-30,37.69,37.75,36.97,37.11,363779,0
2017-10-31,37.18,38.105,37.07,37.96,482552,0
2017-11-01,38.22,38.22,37.5,37.86,485306,0
2017-11-02,37.79,38.49,37.41,38.4,321145,0
2017-11-03,38.38,38.38,37.82,37.95,316312,0
2017-11-06,37.84,37.94,37.57,37.72,204415,0
2017-11-07,37.76,37.87,36.46,36.58,317658,0
2017-11-08,36.39,36.58,36,36.52,282825,0
2017-11-09,36.29,36.82,35.72,36.01,317413,0
2017-11-10,36.2,36.32,35.91,36.06,266173,0
