Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.327,12.561,12.199,12.524,34523,0
2005-02-28,12.653,12.718,12.556,12.636,70586,0
2005-03-01,12.587,12.653,12.393,12.393,33292,0
2005-03-02,12.393,12.862,12.393,12.728,115588,0
2005-03-03,12.806,12.929,12.693,12.88,89077,0
2005-03-04,12.91,12.977,12.902,12.977,104800,0
2005-03-07,13.025,13.121,12.88,12.937,87851,0
2005-03-08,12.966,13.025,12.814,12.929,26814,0
2005-03-09,12.895,12.895,12.655,12.701,45616,0
2005-03-10,12.701,12.785,12.393,12.397,43766,0
2005-03-11,12.327,12.393,12.199,12.393,65345,0
2005-03-14,12.345,12.556,12.345,12.556,37914,0
2005-03-15,12.603,12.686,12.556,12.621,20345,0
2005-03-16,12.67,12.718,12.311,12.393,48703,0
2005-03-17,12.289,12.486,12.289,12.478,28358,0
2005-03-18,12.489,12.653,12.426,12.475,90617,0
2005-03-21,12.486,12.569,12.246,12.319,48087,0
2005-03-22,12.351,12.426,12.265,12.337,21887,0
2005-03-23,12.37,12.37,11.809,12.122,199120,0
2005-03-24,12.188,12.486,12.188,12.486,114663,0
2005-03-28,12.65,12.785,12.324,12.324,134699,0
2005-03-29,12.377,12.501,12.234,12.295,139625,0
2005-03-30,12.295,12.315,11.93,12.119,96784,0
2005-03-31,12.167,12.426,12.163,12.167,88463,0
2005-04-01,12.199,12.459,12.095,12.459,103875,0
2005-04-04,12.524,13.107,12.524,12.687,121749,0
2005-04-05,12.686,12.91,12.686,12.77,30824,0
2005-04-06,12.738,13.14,12.653,13.14,37295,0
2005-04-07,13.302,13.722,13.25,13.691,159355,0
2005-04-08,13.609,13.625,13.008,13.011,76133,0
2005-04-11,13.096,13.399,13.057,13.206,63499,0
2005-04-12,13.212,13.296,13.14,13.247,27734,0
2005-04-13,13.247,13.495,13.14,13.14,36064,0
2005-04-14,13.107,13.17,13.044,13.167,39451,0
2005-04-15,13.105,13.432,13.105,13.267,68423,0
2005-04-18,13.219,13.219,12.756,12.948,53015,0
2005-04-19,12.977,13.044,12.845,12.963,41921,0
2005-04-20,12.998,13.302,12.995,13.302,41921,0
2005-04-21,13.269,13.788,13.269,13.739,98944,0
2005-04-22,13.743,13.788,13.562,13.788,47469,0
2005-04-25,13.95,14.404,13.95,14.386,137784,0
2005-04-26,14.212,14.431,14.146,14.339,53635,0
2005-04-27,14.274,14.589,14.178,14.501,154730,0
2005-04-28,14.434,14.745,14.305,14.534,157200,0
2005-04-29,14.486,14.646,14.274,14.635,68423,0
2005-05-02,14.647,15.249,14.647,15.041,149800,0
2005-05-03,15.009,15.009,14.647,14.697,88776,0
2005-05-04,14.7,14.7,14.307,14.501,39150,0
2005-05-05,14.195,14.195,13.854,13.933,58562,0
2005-05-06,13.757,13.788,13.333,13.367,133776,0
2005-05-09,13.383,13.673,13.383,13.546,80445,0
2005-05-10,13.593,13.593,13.206,13.269,145485,0
2005-05-11,13.107,13.495,12.91,13.432,85377,0
2005-05-12,13.432,13.59,13.428,13.428,18495,0
2005-05-13,13.432,13.443,13.182,13.333,105415,0
2005-05-16,13.432,13.491,13.284,13.458,80762,0
2005-05-17,13.462,13.506,13.302,13.369,31748,0
2005-05-18,13.209,13.302,13.17,13.219,49319,0
2005-05-19,13.212,13.236,13.17,13.236,4623,0
2005-05-20,13.206,13.447,13.157,13.432,40691,0
2005-05-23,13.48,14.112,13.467,13.95,106650,0
2005-05-24,13.87,14.112,13.788,14.05,76746,0
2005-05-25,13.984,14.016,13.822,13.822,59181,0
2005-05-26,13.757,13.809,13.48,13.513,28051,0
2005-05-27,13.399,13.625,13.399,13.416,36986,0
2005-05-31,13.432,13.443,13.14,13.202,61951,0
2005-06-01,13.254,13.367,13.254,13.317,43766,0
2005-06-02,13.344,13.554,13.269,13.323,50861,0
2005-06-03,13.344,13.495,13.302,13.348,40691,0
2005-06-06,13.3,13.333,13.222,13.236,32364,0
2005-06-07,13.269,13.269,13.14,13.14,62876,0
2005-06-08,13.144,13.269,13.14,13.157,72745,0
2005-06-09,13.189,13.447,13.189,13.414,24658,0
2005-06-10,13.593,14.064,13.593,13.918,186789,0
2005-06-13,13.998,14.146,13.883,14.081,75209,0
2005-06-14,14.16,14.16,13.766,13.883,74900,0
2005-06-15,14.112,14.313,14.102,14.122,50549,0
2005-06-16,14.146,14.146,13.854,13.998,52089,0
2005-06-17,13.967,14.243,13.95,14.16,31748,0
2005-06-20,14.291,14.346,14.146,14.21,40995,0
2005-06-21,14.243,14.323,14.243,14.243,38838,0
2005-06-22,14.274,14.421,14.243,14.421,49319,0
2005-06-23,14.373,14.428,14.274,14.386,12640,0
2005-06-24,14.377,14.377,14.112,14.356,32364,0
2005-06-27,14.356,14.471,14.262,14.461,26203,0
2005-06-28,14.461,14.598,14.461,14.529,38531,0
2005-06-29,14.52,14.529,14.471,14.479,45000,0
2005-06-30,14.543,14.543,14.274,14.356,55173,0
2005-07-01,14.339,14.339,14.198,14.291,67814,0
2005-07-05,14.291,14.291,14.246,14.246,35448,0
2005-07-06,14.246,14.271,14.185,14.212,15106,0
2005-07-07,14.181,14.2,14.146,14.16,21887,0
2005-07-08,14.146,14.146,13.711,13.984,142405,0
2005-07-11,14.023,14.061,13.832,14.008,69358,0
2005-07-12,13.96,14.178,13.887,14.112,66885,0
2005-07-13,14.146,14.259,14.146,14.178,24352,0
2005-07-14,14.147,14.147,13.822,13.907,100794,0
2005-07-15,13.854,13.912,13.722,13.903,31444,0
2005-07-18,13.87,14.107,13.822,13.984,23116,0
2005-07-19,14.178,14.336,13.944,14.271,82610,0
2005-07-20,14.356,14.356,14.206,14.222,32054,0
2005-07-21,14.222,14.383,14.222,14.274,31134,0
2005-07-22,14.274,14.274,14.112,14.112,19108,0
2005-07-25,14.032,14.032,13.95,14.005,23735,0
2005-07-26,14.064,14.112,13.918,13.967,13563,0
2005-07-27,13.991,14.097,13.95,14.097,43150,0
2005-07-28,14.081,14.21,14.081,14.198,38531,0
2005-07-29,14.262,14.404,14.243,14.404,42536,0
2005-08-01,14.323,14.501,14.288,14.404,89387,0
2005-08-02,14.434,14.632,14.401,14.632,84148,0
2005-08-03,14.583,14.663,14.501,14.56,65654,0
2005-08-04,14.313,14.431,14.243,14.243,48087,0
2005-08-05,14.291,14.291,14.036,14.127,59181,0
2005-08-08,14.093,14.093,13.788,13.984,58562,0
2005-08-09,13.933,13.933,13.66,13.771,117127,0
2005-08-10,13.805,13.933,13.66,13.66,24658,0
2005-08-11,13.66,13.725,12.875,13.383,185556,0
2005-08-12,13.352,13.391,13.189,13.391,24967,0
2005-08-15,13.44,13.48,13.092,13.158,48396,0
2005-08-16,13.206,13.284,12.998,13.044,118668,0
2005-08-17,12.986,12.986,12.774,12.914,142405,0
2005-08-18,12.898,13.383,12.686,13.306,142705,0
2005-08-19,13.48,13.625,13.467,13.546,52708,0
2005-08-22,13.432,13.525,13.354,13.525,56097,0
2005-08-23,13.636,13.681,13.577,13.577,25888,0
2005-08-24,13.562,13.625,13.41,13.562,42227,0
2005-08-25,13.48,13.577,13.383,13.549,46231,0
2005-08-26,13.549,13.625,13.447,13.62,34828,0
2005-08-29,13.667,13.702,13.495,13.546,18188,0
2005-08-30,13.432,13.739,13.432,13.625,53015,0
2005-08-31,13.593,13.62,13.432,13.609,17262,0
2005-09-01,13.546,13.62,13.432,13.546,33601,0
2005-09-02,13.546,14.16,13.546,14.141,61341,0
2005-09-06,14.081,14.323,14.053,14.291,40691,0
2005-09-07,14.274,14.471,14.274,14.391,96479,0
2005-09-08,14.391,14.73,14.356,14.534,114971,0
2005-09-09,14.534,14.534,14.339,14.398,45314,0
2005-09-12,14.431,14.438,14.21,14.274,41306,0
2005-09-13,14.307,14.307,14.016,14.116,27436,0
2005-09-14,14.116,14.195,14.036,14.047,7702,0
2005-09-15,13.984,14.112,13.788,14.047,29899,0
2005-09-16,14.047,14.119,13.933,14.016,12640,0
2005-09-19,14.064,14.265,13.96,14.195,58255,0
2005-09-20,14.259,14.274,14.147,14.192,16335,0
2005-09-21,14.243,14.243,14.047,14.137,23428,0
2005-09-22,14.168,14.168,13.562,13.694,44697,0
2005-09-23,13.625,13.774,13.557,13.774,20959,0
2005-09-26,13.858,14.133,13.812,14.047,21887,0
2005-09-27,14.047,14.178,13.998,14.16,22810,0
2005-09-28,14.13,14.168,14.047,14.168,43459,0
2005-09-29,14.2,14.259,14.154,14.192,35753,0
2005-09-30,14.24,14.243,14.195,14.195,14182,0
2005-10-03,14.225,14.232,14.081,14.112,20647,0
2005-10-04,14.13,14.274,14.067,14.274,14488,0
2005-10-05,14.321,14.321,13.933,14.038,21576,0
2005-10-06,13.918,14.056,13.598,13.722,82610,0
2005-10-07,13.609,13.812,13.593,13.725,50549,0
2005-10-10,13.694,13.995,13.66,13.979,27734,0
2005-10-11,13.95,14.047,13.95,13.985,29899,0
2005-10-12,14.019,14.064,13.822,13.824,86306,0
2005-10-13,13.71,13.71,13.483,13.562,100794,0
2005-10-14,13.528,13.593,13.528,13.551,37606,0
2005-10-17,13.487,13.768,13.487,13.725,16954,0
2005-10-18,13.694,13.694,13.528,13.593,26814,0
2005-10-19,13.513,13.722,13.513,13.625,30204,0
2005-10-20,13.654,13.71,13.625,13.632,15719,0
2005-10-21,13.681,13.711,13.625,13.66,27436,0
2005-10-24,13.609,13.788,13.609,13.768,20037,0
2005-10-25,13.832,13.939,13.832,13.907,16031,0
2005-10-26,13.903,13.95,13.903,13.95,13872,0
2005-10-27,13.883,13.883,13.71,13.711,11406,0
2005-10-28,13.757,13.757,13.691,13.698,4317,0
2005-10-31,13.625,13.691,13.593,13.691,33292,0
2005-11-01,13.739,13.835,13.725,13.736,23735,0
2005-11-02,13.706,13.777,13.673,13.722,31444,0
2005-11-03,13.48,13.641,13.399,13.641,38838,0
2005-11-04,13.62,13.815,13.528,13.706,46231,0
2005-11-07,13.625,13.625,13.385,13.467,16954,0
2005-11-08,13.416,13.416,13.288,13.288,36371,0
2005-11-09,13.236,13.236,13.14,13.236,94630,0
2005-11-10,13.206,13.546,13.206,13.302,49319,0
2005-11-11,13.269,13.269,13.107,13.189,18495,0
2005-11-14,13.219,13.3,13.219,13.292,13260,0
2005-11-15,13.333,13.337,13.133,13.133,57025,0
2005-11-16,13.102,13.102,12.837,12.88,81984,0
2005-11-17,12.845,13.057,12.845,12.925,67189,0
2005-11-18,13.057,13.206,12.995,13.198,64421,0
2005-11-21,13.198,13.198,12.977,12.977,138089,0
2005-11-22,12.946,12.946,12.528,12.736,153810,0
2005-11-23,12.653,12.895,12.653,12.749,61341,0
2005-11-25,12.785,12.814,12.736,12.785,14793,0
2005-11-28,12.736,12.845,12.587,12.655,31134,0
2005-11-29,12.655,12.91,12.655,12.686,55485,0
2005-11-30,12.67,12.674,12.493,12.549,23116,0
2005-12-01,12.517,12.736,12.459,12.722,33900,0
2005-12-02,12.686,12.686,12.524,12.653,19724,0
2005-12-05,12.653,12.653,12.48,12.569,17572,0
2005-12-06,12.085,12.406,12.085,12.279,154427,0
2005-12-07,12.259,12.489,12.259,12.426,43150,0
2005-12-08,12.456,12.489,12.426,12.459,59181,0
2005-12-09,12.459,12.508,12.426,12.508,44697,0
2005-12-12,12.508,12.508,12.426,12.478,51477,0
2005-12-13,12.511,12.603,12.461,12.576,65965,0
2005-12-14,12.542,12.785,12.542,12.601,40691,0
2005-12-15,12.569,12.653,12.569,12.634,49005,0
2005-12-16,12.569,12.636,12.327,12.456,154730,0
2005-12-19,12.422,12.508,12.422,12.438,73667,0
2005-12-20,12.441,12.441,12.327,12.41,52089,0
2005-12-21,12.426,12.475,12.377,12.426,44383,0
2005-12-22,12.393,12.393,12.279,12.279,50243,0
2005-12-23,12.246,12.246,12.167,12.234,20037,0
2005-12-27,12.199,12.314,12.151,12.151,81683,0
2005-12-28,12.167,12.167,11.614,11.841,139014,0
2005-12-29,11.89,12.02,11.802,11.829,47160,0
2005-12-30,11.795,12.052,11.784,11.967,79215,0
2006-01-03,12.004,12.295,12.004,12.295,116825,0
2006-01-04,12.265,12.587,12.132,12.556,77369,0
2006-01-05,12.653,12.858,12.653,12.8,90314,0
2006-01-06,12.785,13.044,12.785,12.91,90927,0
2006-01-09,13.025,13.269,13.025,13.269,39150,0
2006-01-10,13.302,13.839,13.206,13.781,176922,0
2006-01-11,13.87,13.87,13.451,13.467,38531,0
2006-01-12,13.399,13.399,13.269,13.367,29282,0
2006-01-13,13.306,13.654,13.302,13.577,35138,0
2006-01-17,13.625,13.625,13.483,13.517,22193,0
2006-01-18,13.66,13.66,13.495,13.546,41607,0
2006-01-19,13.513,13.528,13.399,13.467,51477,0
2006-01-20,13.383,13.383,13.157,13.244,96165,0
2006-01-23,13.292,13.302,13.14,13.222,35138,0
2006-01-24,13.189,13.219,13.054,13.107,479303,0
2006-01-25,13.17,13.254,12.977,12.995,23116,0
2006-01-26,12.946,12.977,12.845,12.845,17572,0
2006-01-27,12.736,12.895,12.528,12.718,132539,0
2006-01-30,12.845,13.115,12.785,12.895,110033,0
2006-01-31,12.959,13.269,12.943,13.164,130381,0
2006-02-01,13.162,13.162,13.044,13.044,86930,0
2006-02-02,12.929,12.959,12.837,12.91,74281,0
2006-02-03,12.895,13.364,12.895,13.057,134080,0
2006-02-06,13.14,13.14,12.973,12.973,63191,0
2006-02-07,13.051,13.051,12.895,12.959,32054,0
2006-02-08,12.91,13.029,12.871,12.981,41306,0
2006-02-09,12.977,12.992,12.905,12.929,45314,0
2006-02-10,12.905,13.057,12.743,12.833,87851,0
2006-02-13,12.855,13.057,12.814,13.054,37914,0
2006-02-14,13.054,13.054,12.78,12.791,35753,0
2006-02-15,12.995,12.995,12.85,12.862,19420,0
2006-02-16,12.833,12.995,12.785,12.797,47160,0
2006-02-17,12.791,13.057,12.785,12.895,32364,0
2006-02-21,12.862,13.057,12.862,12.977,35138,0
2006-02-22,12.977,12.995,12.885,12.885,15719,0
2006-02-23,12.85,13.092,12.85,12.977,25274,0
2006-02-24,13.008,13.057,12.973,13.044,21269,0
2006-02-27,12.977,13.008,12.845,12.91,34218,0
2006-02-28,12.718,13.011,12.718,13.011,44697,0
2006-03-01,13.057,13.057,12.959,12.959,45314,0
2006-03-02,12.91,12.977,12.91,12.946,31748,0
2006-03-03,12.895,12.898,12.814,12.898,6482,0
2006-03-06,12.91,12.91,12.738,12.8,20647,0
2006-03-07,12.814,12.91,12.814,12.862,23735,0
2006-03-08,12.862,12.862,12.749,12.749,21269,0
2006-03-09,12.749,12.977,12.749,12.977,35448,0
2006-03-10,12.946,13.057,12.749,13.015,48087,0
2006-03-13,12.959,13.057,12.862,13.011,33292,0
2006-03-14,12.977,13.044,12.946,12.946,37295,0
2006-03-15,12.929,13.037,12.862,12.929,19420,0
2006-03-16,12.977,12.977,12.946,12.946,42845,0
2006-03-17,12.91,12.977,12.603,12.636,39767,0
2006-03-20,12.587,12.621,12.478,12.511,42536,0
2006-03-21,12.489,12.524,12.273,12.429,70893,0
2006-03-22,12.429,12.556,12.327,12.556,42227,0
2006-03-23,12.508,12.797,12.508,12.736,78296,0
2006-03-24,12.686,12.767,12.653,12.736,10172,0
2006-03-27,12.736,13.073,12.653,13.073,65965,0
2006-03-28,13.044,13.044,12.929,13.044,16335,0
2006-03-29,13.008,13.236,12.907,13.236,21887,0
2006-03-30,13.206,13.495,13.206,13.495,36371,0
2006-03-31,13.467,13.854,13.399,13.854,53015,0
2006-04-03,13.815,13.815,13.383,13.499,54248,0
2006-04-04,13.513,13.513,13.333,13.467,38838,0
2006-04-05,13.383,13.467,13.057,13.092,49930,0
2006-04-06,13.057,13.092,12.929,13.073,28358,0
2006-04-07,13.064,13.064,12.895,12.995,12021,0
2006-04-10,12.995,13.073,12.929,13.073,26203,0
2006-04-11,13.044,13.073,12.862,13.004,32982,0
2006-04-12,12.977,13.133,12.977,13.057,14793,0
2006-04-13,13.044,13.133,13.04,13.11,31748,0
2006-04-17,13.076,13.219,12.986,13.099,183396,0
2006-04-18,13.189,13.284,13.067,13.206,9244,0
2006-04-19,13.269,13.462,13.269,13.462,8629,0
2006-04-20,13.306,13.416,13.302,13.348,16954,0
2006-04-21,13.443,13.562,13.443,13.467,22810,0
2006-04-24,13.432,13.625,13.373,13.491,59484,0
2006-04-25,13.41,13.432,13.284,13.379,36679,0
2006-04-26,13.302,13.443,13.302,13.416,20037,0
2006-04-27,13.495,13.495,13.424,13.467,37914,0
2006-04-28,13.383,13.416,13.337,13.391,19108,0
2006-05-01,13.361,13.467,13.361,13.385,17572,0
2006-05-02,13.424,13.467,13.416,13.432,37606,0
2006-05-03,13.288,13.288,13.107,13.195,19420,0
2006-05-04,13.17,13.34,13.167,13.34,46231,0
2006-05-05,13.269,13.495,13.236,13.467,12640,0
2006-05-08,13.467,13.467,13.044,13.367,61341,0
2006-05-09,13.333,13.414,13.274,13.274,38531,0
2006-05-10,13.212,13.274,13.17,13.236,64108,0
2006-05-11,13.236,13.317,13.099,13.099,11713,0
2006-05-12,13.13,13.157,12.837,12.946,42536,0
2006-05-15,12.736,12.788,12.653,12.697,78296,0
2006-05-16,12.731,12.814,12.697,12.697,15411,0
2006-05-17,12.653,12.895,12.65,12.871,16335,0
2006-05-18,12.839,12.995,12.839,12.902,8321,0
2006-05-19,12.898,12.898,12.621,12.714,25274,0
2006-05-22,12.65,12.814,12.601,12.78,12943,0
2006-05-23,12.74,12.898,12.58,12.601,41306,0
2006-05-24,12.556,12.641,12.426,12.508,39451,0
2006-05-25,12.475,12.493,12.377,12.469,41306,0
2006-05-26,12.486,12.701,12.406,12.634,19724,0
2006-05-30,12.667,12.937,12.667,12.88,49319,0
2006-05-31,12.845,13.015,12.749,13.015,25274,0
2006-06-01,12.986,13.015,12.767,12.797,27125,0
2006-06-02,12.8,13.14,12.8,13.015,39767,0
2006-06-05,13,13.107,12.959,13.059,33292,0
2006-06-06,13.029,13.281,12.963,13.059,94938,0
2006-06-07,13.044,13.133,12.956,13.025,170147,0
2006-06-08,13.057,13.057,12.973,13.054,20345,0
2006-06-09,13.021,13.088,12.91,13.025,17572,0
2006-06-12,13.011,13.011,13.011,13.011,4317,0
2006-06-13,12.977,13.092,12.946,13.044,24352,0
2006-06-14,12.981,13.054,12.981,13.044,9244,0
2006-06-15,13.002,13.107,12.977,13.107,15719,0
2006-06-16,13.14,13.352,13.067,13.3,28664,0
2006-06-19,13.302,13.333,13.254,13.333,8321,0
2006-06-20,13.302,13.333,13.254,13.267,54559,0
2006-06-21,13.302,13.302,13.269,13.269,9866,0
2006-06-22,13.317,13.317,13.24,13.296,28051,0
2006-06-23,13.272,13.333,13.247,13.333,32982,0
2006-06-26,13.269,13.333,13.222,13.333,12943,0
2006-06-27,13.284,13.333,13.269,13.284,12021,0
2006-06-28,13.14,13.236,13.088,13.14,35138,0
2006-06-29,13.189,13.333,13.177,13.302,29593,0
2006-06-30,13.302,13.302,13.085,13.092,33292,0
2006-07-03,13.053,13.118,13.025,13.044,11098,0
2006-07-05,12.995,13.025,12.91,12.977,49319,0
2006-07-06,12.977,12.99,12.791,12.814,81683,0
2006-07-07,12.862,12.862,12.587,12.736,19724,0
2006-07-10,12.636,12.91,12.629,12.895,33292,0
2006-07-11,12.833,12.88,12.77,12.823,31444,0
2006-07-12,12.791,12.875,12.731,12.819,20647,0
2006-07-13,12.788,12.839,12.777,12.777,87851,0
2006-07-14,12.814,12.91,12.767,12.814,43150,0
2006-07-17,12.814,12.819,12.438,12.486,142095,0
2006-07-18,12.524,12.587,12.362,12.381,20647,0
2006-07-19,12.426,12.524,12.289,12.386,42536,0
2006-07-20,12.426,12.85,12.426,12.645,81984,0
2006-07-21,12.603,12.767,12.603,12.667,30204,0
2006-07-24,12.731,12.767,12.655,12.753,11098,0
2006-07-25,12.797,12.973,12.797,12.925,21576,0
2006-07-26,12.956,13.107,12.946,13.107,41607,0
2006-07-27,13.092,13.092,12.91,13.025,57328,0
2006-07-28,13.008,13.029,12.736,12.844,52708,0
2006-07-31,12.895,12.895,12.653,12.858,32364,0
2006-08-01,12.977,13.008,12.785,12.785,38220,0
2006-08-02,12.785,12.914,12.756,12.914,31748,0
2006-08-03,12.885,13.044,12.767,12.77,47775,0
2006-08-04,12.687,12.814,12.687,12.767,28051,0
2006-08-07,12.81,12.814,12.497,12.538,32671,0
2006-08-08,12.553,12.797,12.553,12.645,24041,0
2006-08-09,12.489,12.823,12.489,12.823,15719,0
2006-08-10,12.871,12.871,12.556,12.58,20345,0
2006-08-11,12.513,12.653,12.448,12.645,26814,0
2006-08-14,12.566,12.701,12.566,12.581,17262,0
2006-08-15,12.549,12.653,12.549,12.653,12329,0
2006-08-16,12.556,12.749,12.524,12.556,29899,0
2006-08-17,12.573,12.718,12.573,12.653,29899,0
2006-08-18,12.653,12.814,12.327,12.489,53943,0
2006-08-21,12.573,12.653,12.33,12.337,57328,0
2006-08-22,12.377,12.41,12.004,12.259,55173,0
2006-08-23,12.174,12.393,12.038,12.265,42536,0
2006-08-24,12.181,12.181,11.841,12.098,88152,0
2006-08-25,12.017,12.434,12.017,12.119,41921,0
2006-08-28,11.956,12.167,11.92,12.132,55788,0
2006-08-29,12.215,12.289,12.069,12.27,79833,0
2006-08-30,12.202,12.351,12.202,12.265,77060,0
2006-08-31,12.215,12.524,12.215,12.489,103570,0
2006-09-01,12.441,12.452,12.255,12.452,67502,0
2006-09-05,12.469,12.545,12.431,12.524,26814,0
2006-09-06,12.538,12.538,12.41,12.41,24352,0
2006-09-07,12.459,12.489,12.33,12.41,28664,0
2006-09-08,12.327,12.489,12.327,12.478,45314,0
2006-09-11,12.478,12.483,12.359,12.359,69968,0
2006-09-12,12.276,12.334,12.225,12.23,56097,0
2006-09-13,12.246,12.311,12.199,12.255,116203,0
2006-09-14,12.167,12.192,12.092,12.151,100176,0
2006-09-15,12.147,12.151,12.132,12.147,16642,0
2006-09-18,12.311,12.39,12.259,12.324,43766,0
2006-09-19,12.345,12.345,12.174,12.184,8629,0
2006-09-20,12.174,12.345,12.174,12.234,32982,0
2006-09-21,12.172,12.23,12.163,12.196,45616,0
2006-09-22,12.119,12.151,12.085,12.119,36679,0
2006-09-25,12.174,12.174,11.974,11.974,32054,0
2006-09-26,11.951,12.081,11.951,11.951,57945,0
2006-09-27,12.033,12.033,11.805,11.805,122985,0
2006-09-28,11.614,12.038,11.614,11.985,94630,0
2006-09-29,12.038,12.25,12.038,12.25,38531,0
2006-10-02,12.295,13.269,12.295,12.825,90001,0
2006-10-03,12.743,12.743,12.58,12.653,29282,0
2006-10-04,12.653,13.202,12.489,12.542,24041,0
2006-10-05,12.542,12.573,12.421,12.508,28664,0
2006-10-06,12.426,12.814,12.426,12.429,26814,0
2006-10-09,12.393,12.489,12.393,12.441,11098,0
2006-10-10,12.426,12.527,12.426,12.489,12021,0
2006-10-11,12.426,12.59,12.426,12.59,14182,0
2006-10-12,12.674,12.731,12.528,12.573,49005,0
2006-10-13,12.489,12.653,12.489,12.653,47775,0
2006-10-16,12.573,12.862,12.573,12.814,18804,0
2006-10-17,12.749,12.792,12.607,12.653,15411,0
2006-10-18,12.653,12.81,12.573,12.587,114046,0
2006-10-19,12.587,12.686,12.573,12.653,43459,0
2006-10-20,12.587,12.718,12.581,12.65,23428,0
2006-10-23,12.59,12.65,12.587,12.645,79215,0
2006-10-24,12.686,12.693,12.587,12.693,79524,0
2006-10-25,12.767,12.797,12.636,12.701,33900,0
2006-10-26,12.785,12.785,12.686,12.774,40691,0
2006-10-27,12.803,12.877,12.736,12.877,16031,0
2006-10-30,12.895,12.963,12.893,12.959,55173,0
2006-10-31,12.797,13.057,12.797,13.057,40378,0
2006-11-01,12.946,12.946,12.788,12.814,43766,0
2006-11-02,12.736,12.736,12.587,12.718,29899,0
2006-11-03,12.749,12.753,12.573,12.636,61029,0
2006-11-06,12.67,12.736,12.603,12.679,24352,0
2006-11-07,12.711,12.797,12.653,12.686,39150,0
2006-11-08,12.686,12.718,12.587,12.714,36986,0
2006-11-09,12.636,12.728,12.629,12.728,40691,0
2006-11-10,12.653,12.711,12.621,12.711,26203,0
2006-11-13,12.711,12.803,12.603,12.684,30204,0
2006-11-14,12.653,12.718,12.59,12.701,45314,0
2006-11-15,12.736,12.895,12.629,12.785,49005,0
2006-11-16,12.701,12.842,12.655,12.686,58871,0
2006-11-17,12.767,12.767,12.65,12.736,73975,0
2006-11-20,12.67,12.814,12.655,12.728,48087,0
2006-11-21,12.701,12.803,12.701,12.803,75824,0
2006-11-22,12.725,12.855,12.725,12.785,57328,0
2006-11-24,12.736,12.819,12.736,12.767,12021,0
2006-11-27,12.833,12.895,12.736,12.895,37606,0
2006-11-28,12.797,12.977,12.758,12.888,79833,0
2006-11-29,12.823,13.057,12.823,13.002,53320,0
2006-11-30,12.88,13.067,12.88,13.04,34218,0
2006-12-01,13.088,13.105,12.937,13.057,74281,0
2006-12-04,13.121,13.125,12.88,12.977,106030,0
2006-12-05,12.895,13.025,12.895,12.998,34218,0
2006-12-06,13.004,13.14,12.91,12.998,50549,0
2006-12-07,12.933,13.057,12.893,12.981,80445,0
2006-12-08,12.99,13.136,12.99,13.059,10172,0
2006-12-11,13.064,13.182,13.034,13.073,19420,0
2006-12-12,13.111,13.115,12.995,13.076,15411,0
2006-12-13,13.096,13.136,12.986,13.057,44383,0
2006-12-14,13.067,13.096,13.037,13.057,13872,0
2006-12-15,13.125,13.125,13.002,13.008,64108,0
2006-12-18,13.092,13.092,13.044,13.057,54559,0
2006-12-19,13.107,13.195,13.057,13.099,28051,0
2006-12-20,13.17,13.209,12.973,13.115,52401,0
2006-12-21,13.057,13.099,12.995,13.054,24352,0
2006-12-22,13.136,13.236,13.136,13.17,12021,0
2006-12-26,13.333,13.333,13.14,13.214,33900,0
2006-12-27,13.14,13.17,13.059,13.107,24658,0
2006-12-28,13.107,13.107,13.044,13.073,24967,0
2006-12-29,13.057,13.111,13.044,13.057,84148,0
2007-01-03,13.14,13.296,12.814,13.212,161513,0
2007-01-04,13.269,13.352,13.269,13.306,34523,0
2007-01-05,13.302,13.383,13.274,13.34,69968,0
2007-01-08,13.333,14.045,13.092,13.743,89387,0
2007-01-09,13.788,13.788,13.383,13.66,35753,0
2007-01-10,13.739,14.116,13.557,13.661,45314,0
2007-01-11,13.625,13.763,13.593,13.722,26203,0
2007-01-12,13.739,13.739,13.602,13.602,8940,0
2007-01-16,13.625,13.743,13.562,13.687,23116,0
2007-01-17,13.691,14.085,13.691,13.747,30520,0
2007-01-18,13.788,13.933,13.673,13.926,35138,0
2007-01-19,13.918,13.918,13.598,13.66,87228,0
2007-01-22,13.546,13.802,13.467,13.768,83534,0
2007-01-23,13.753,13.815,13.673,13.785,30520,0
2007-01-24,13.843,13.847,13.753,13.777,28358,0
2007-01-25,13.698,13.788,13.654,13.788,15106,0
2007-01-26,13.71,13.87,13.638,13.661,26505,0
2007-01-29,13.63,13.739,13.625,13.67,22810,0
2007-01-30,13.625,13.815,13.625,13.694,36371,0
2007-01-31,13.632,13.864,13.632,13.86,32671,0
2007-02-01,13.86,14.216,13.798,14.133,99562,0
2007-02-02,13.854,13.96,13.854,13.931,63499,0
2007-02-05,14.274,14.52,14.243,14.281,76746,0
2007-02-06,14.329,15.015,14.329,14.859,80762,0
2007-02-07,14.859,14.892,14.549,14.651,53015,0
2007-02-08,14.461,14.846,14.356,14.654,60411,0
2007-02-09,14.598,14.762,14.598,14.722,34218,0
2007-02-12,14.718,15.005,14.718,14.839,74598,0
2007-02-13,14.905,14.924,14.73,14.734,16642,0
2007-02-14,14.813,14.839,14.598,14.605,39767,0
2007-02-15,14.687,14.709,14.471,14.632,17262,0
2007-02-16,14.647,14.843,14.647,14.764,55788,0
2007-02-20,14.846,14.892,14.812,14.878,26203,0
2007-02-21,14.919,15.091,14.889,14.889,32671,0
2007-02-22,14.889,15.223,14.889,15.066,18804,0
2007-02-23,15.118,15.118,14.707,14.924,51163,0
2007-02-26,14.843,15.206,14.762,14.839,21576,0
2007-02-27,14.764,15.118,14.73,14.762,33900,0
2007-02-28,14.712,15.351,14.712,14.964,43459,0
2007-03-01,14.881,14.924,14.619,14.924,89703,0
2007-03-02,14.956,15.517,14.909,15.493,65345,0
2007-03-05,15.522,15.93,15.446,15.673,65654,0
2007-03-06,15.673,16.213,15.61,15.896,83226,0
2007-03-07,15.892,15.896,15.509,15.513,25274,0
2007-03-08,15.434,15.921,15.031,15.735,86306,0
2007-03-09,15.812,15.812,15.493,15.493,14488,0
2007-03-12,15.573,15.972,15.573,15.71,33292,0
2007-03-13,15.793,16.088,15.67,15.816,46542,0
2007-03-14,15.653,15.653,15.096,15.281,117742,0
2007-03-15,15.249,15.428,15.062,15.249,42227,0
2007-03-16,15.167,15.249,14.924,15.101,48087,0
2007-03-19,15.101,15.33,14.816,15.171,15106,0
2007-03-20,15.204,15.565,15.154,15.358,55788,0
2007-03-21,15.33,15.703,15.249,15.703,31444,0
2007-03-22,15.41,15.67,15.382,15.506,48396,0
2007-03-23,15.428,15.653,15.283,15.653,55485,0
2007-03-26,15.699,15.731,15.621,15.621,17262,0
2007-03-27,15.573,15.573,15.316,15.319,23735,0
2007-03-28,15.249,15.439,15.249,15.252,69358,0
2007-03-29,15.281,15.33,14.995,15.087,34523,0
2007-03-30,15.118,15.167,15.101,15.122,32364,0
2007-04-02,15.242,15.761,15.101,15.33,90314,0
2007-04-03,15.41,15.57,15.41,15.57,77985,0
2007-04-04,15.477,15.631,15.457,15.547,14793,0
2007-04-05,15.477,15.816,15.452,15.541,42227,0
2007-04-09,15.621,15.621,15.41,15.425,23116,0
2007-04-10,15.346,15.431,15.346,15.354,19108,0
2007-04-11,15.431,15.828,15.431,15.493,47160,0
2007-04-12,15.41,15.49,15.333,15.439,34828,0
2007-04-13,15.437,15.731,15.437,15.653,36679,0
2007-04-16,15.735,16.219,15.735,16.167,102642,0
2007-04-17,16.091,16.171,15.97,16.121,53635,0
2007-04-18,16.04,16.322,16.026,16.178,67814,0
2007-04-19,16.261,16.261,16.062,16.218,13872,0
2007-04-20,16.219,16.428,16.219,16.401,15719,0
2007-04-23,16.321,16.73,16.308,16.651,15411,0
2007-04-24,16.813,16.871,16.691,16.743,36371,0
2007-04-25,16.71,16.795,16.63,16.778,54559,0
2007-04-26,16.822,17.464,16.822,17.18,51778,0
2007-04-27,17.195,17.662,17.195,17.494,47160,0
2007-04-30,17.567,18.392,17.567,17.681,147027,0
2007-05-01,17.601,17.601,17.068,17.143,103875,0
2007-05-02,17.146,17.354,16.842,17.045,115280,0
2007-05-03,16.758,16.758,16.368,16.452,69358,0
2007-05-04,16.531,16.739,16.333,16.436,73359,0
2007-05-07,16.381,16.975,16.337,16.666,122985,0
2007-05-08,16.674,16.674,15.911,16.292,114351,0
2007-05-09,16.368,16.782,16.102,16.425,69358,0
2007-05-10,16.467,16.467,16.219,16.258,128536,0
2007-05-11,16.255,16.329,16.174,16.204,171688,0
2007-05-14,16.282,16.333,16.193,16.265,36986,0
2007-05-15,16.286,16.341,15.825,15.966,109732,0
2007-05-16,15.966,16.14,15.945,16.055,24967,0
2007-05-17,16.008,16.055,15.884,16.03,26203,0
2007-05-18,15.977,16.353,15.921,16.052,63499,0
2007-05-21,16.133,16.606,16.133,16.546,56097,0
2007-05-22,16.546,16.574,16.245,16.274,51778,0
2007-05-23,16.36,16.61,16.265,16.393,39451,0
2007-05-24,16.467,16.467,15.884,15.884,97707,0
2007-05-25,15.977,16.353,15.977,16.014,116203,0
2007-05-29,15.932,16.356,15.932,16.255,50243,0
2007-05-30,16.282,16.448,16.16,16.174,43150,0
2007-05-31,16.174,16.577,16.174,16.27,39767,0
2007-06-01,16.218,16.654,16.157,16.385,49930,0
2007-06-04,16.467,16.625,16.321,16.524,75520,0
2007-06-05,16.448,16.624,16.448,16.581,53015,0
2007-06-06,16.546,16.546,16.288,16.381,49930,0
2007-06-07,16.308,16.308,15.932,16.03,20037,0
2007-06-08,15.977,15.977,15.899,15.959,17878,0
2007-06-11,16.044,16.477,15.963,16.065,56410,0
2007-06-12,16.075,16.075,15.735,15.742,26505,0
2007-06-13,15.694,16.123,15.653,15.836,48396,0
2007-06-14,15.836,16.321,15.836,16.026,195728,0
2007-06-15,16.059,16.528,16.033,16.333,80143,0
2007-06-18,16.416,16.416,16.245,16.396,9244,0
2007-06-19,16.437,16.622,16.308,16.325,24041,0
2007-06-20,16.248,16.546,16.059,16.111,73359,0
2007-06-21,16.118,16.204,16.111,16.111,20037,0
2007-06-22,16.059,16.543,15.966,16.073,70893,0
2007-06-25,16.052,16.219,15.896,16.059,28976,0
2007-06-26,15.896,16.14,15.819,15.875,47469,0
2007-06-27,15.738,15.977,15.738,15.89,32671,0
2007-06-28,15.819,15.977,15.694,15.877,25587,0
2007-06-29,15.816,16.515,15.816,16.515,73667,0
2007-07-02,16.432,16.854,16.432,16.678,47469,0
2007-07-03,16.706,16.778,16.55,16.663,18804,0
2007-07-05,16.605,16.819,16.504,16.504,65654,0
2007-07-06,16.643,16.739,16.625,16.666,14182,0
2007-07-09,16.496,16.871,16.496,16.842,39767,0
2007-07-10,16.842,16.842,16.599,16.735,34218,0
2007-07-11,16.767,16.842,16.712,16.831,23735,0
2007-07-12,16.787,17.03,16.726,16.999,59799,0
2007-07-13,17.024,17.506,17.024,17.327,43766,0
2007-07-16,17.243,17.567,17.184,17.253,52401,0
2007-07-17,17.253,17.647,17.253,17.601,15719,0
2007-07-18,17.358,18.162,17.358,18.038,62261,0
2007-07-19,18.169,18.569,18.106,18.429,34828,0
2007-07-20,18.493,18.536,17.794,18.102,57328,0
2007-07-23,18.169,18.493,18.102,18.409,69041,0
2007-07-24,18.331,18.503,18.193,18.485,42536,0
2007-07-25,18.457,18.457,18.094,18.165,19420,0
2007-07-26,18.087,18.087,17.051,17.441,59181,0
2007-07-27,17.467,18.195,17.358,17.501,140860,0
2007-07-30,17.509,17.761,17.22,17.341,32364,0
2007-07-31,17.334,17.518,16.939,16.95,75209,0
2007-08-01,16.787,17.516,16.787,16.917,125759,0
2007-08-02,16.66,16.947,16.414,16.416,128536,0
2007-08-03,16.577,16.691,15.808,15.98,77369,0
2007-08-06,15.816,15.896,14.081,15.49,215764,0
2007-08-07,15.33,15.722,15.171,15.544,95555,0
2007-08-08,15.541,15.541,15.041,15.297,66580,0
2007-08-09,15.249,15.249,14.549,14.778,74281,0
2007-08-10,14.598,14.909,14.146,14.801,68115,0
2007-08-13,14.843,15.864,14.843,15.41,86930,0
2007-08-14,15.493,15.653,14.622,14.874,44697,0
2007-08-15,14.874,15.394,14.598,15.201,122677,0
2007-08-16,14.924,15.201,14.074,14.552,115280,0
2007-08-17,14.762,14.919,14.21,14.453,61341,0
2007-08-20,14.356,14.793,14.323,14.487,61341,0
2007-08-21,14.356,14.598,14.225,14.232,36064,0
2007-08-22,14.259,14.909,13.984,14.881,166755,0
2007-08-23,15.087,15.731,15.087,15.591,95862,0
2007-08-24,15.573,15.573,15.027,15.091,57945,0
2007-08-27,14.843,15.087,14.764,14.99,38838,0
2007-08-28,14.909,14.909,14.461,14.682,56714,0
2007-08-29,14.762,14.843,14.232,14.471,65345,0
2007-08-30,14.386,14.663,14.259,14.386,22810,0
2007-08-31,14.762,14.843,14.598,14.837,60108,0
2007-09-04,14.843,15.157,14.726,15.118,46542,0
2007-09-05,15.039,15.249,14.762,15.096,50549,0
2007-09-06,15.249,15.735,15.101,15.249,78603,0
2007-09-07,15.249,15.249,14.839,14.937,61341,0
2007-09-10,15.005,15.023,14.274,14.885,30520,0
2007-09-11,14.846,14.871,14.73,14.787,19724,0
2007-09-12,14.924,15.035,14.762,14.881,49005,0
2007-09-13,14.898,15.02,14.714,14.792,30824,0
2007-09-14,14.792,14.914,14.616,14.616,16335,0
2007-09-17,14.762,14.839,14.601,14.632,83226,0
2007-09-18,14.682,14.956,14.635,14.825,52089,0
2007-09-19,14.924,15.541,14.919,15.263,36064,0
2007-09-20,15.297,15.504,15.075,15.171,68423,0
2007-09-21,15.246,15.33,15.087,15.231,113431,0
2007-09-24,15.249,15.306,14.972,15.101,76133,0
2007-09-25,15.083,15.157,14.755,14.801,45930,0
2007-09-26,14.726,15.027,14.726,14.859,35448,0
2007-09-27,14.781,14.94,14.647,14.697,29282,0
2007-09-28,14.647,15.015,14.647,14.94,47469,0
2007-10-01,14.956,14.968,14.666,14.781,60411,0
2007-10-02,14.647,14.762,14.632,14.694,31444,0
2007-10-03,14.793,14.868,14.632,14.657,29282,0
2007-10-04,14.682,14.74,14.616,14.619,23735,0
2007-10-05,14.714,15.218,14.632,14.702,44697,0
2007-10-08,14.762,14.762,14.682,14.73,11098,0
2007-10-09,14.762,14.881,14.712,14.793,31748,0
2007-10-10,14.924,15.005,14.762,14.995,41921,0
2007-10-11,14.93,15.387,14.93,15.149,70893,0
2007-10-12,15.225,15.362,15.179,15.249,76444,0
2007-10-15,15.215,15.601,15.111,15.41,202508,0
2007-10-16,15.33,15.565,15.075,15.249,75824,0
2007-10-17,15.41,15.562,15.212,15.281,126374,0
2007-10-18,15.249,15.354,15.229,15.31,28976,0
2007-10-19,15.167,15.281,15.087,15.167,43766,0
2007-10-22,15.41,15.41,15.027,15.135,32054,0
2007-10-23,15.131,15.171,14.924,14.968,56714,0
2007-10-24,14.934,15.058,14.862,15.058,29899,0
2007-10-25,15.098,15.122,14.953,15.039,40064,0
2007-10-26,15.053,15.066,14.924,15.012,77679,0
2007-10-29,15.012,15.529,14.968,15.465,71201,0
2007-10-30,15.465,15.522,15.154,15.249,61649,0
2007-10-31,15.249,15.473,15.249,15.313,45930,0
2007-11-01,15.249,15.327,15.171,15.327,37606,0
2007-11-02,15.098,15.461,15.02,15.461,81374,0
2007-11-05,15.457,15.457,15.02,15.041,57328,0
2007-11-06,15.02,15.031,14.898,14.924,26203,0
2007-11-07,14.808,14.991,14.608,14.862,29282,0
2007-11-08,14.762,15.182,14.714,14.774,56714,0
2007-11-09,14.767,14.839,14.682,14.825,32364,0
2007-11-12,14.762,14.853,14.608,14.682,45000,0
2007-11-13,14.608,14.697,14.601,14.601,47160,0
2007-11-14,14.598,14.598,14.468,14.468,7094,0
2007-11-15,14.434,14.52,14.288,14.464,40995,0
2007-11-16,14.202,14.421,14.019,14.243,104492,0
2007-11-19,13.998,14.404,13.998,14.336,59181,0
2007-11-20,14.274,14.501,14.229,14.291,55173,0
2007-11-21,14.373,14.391,14.047,14.097,18188,0
2007-11-23,14.434,14.581,14.434,14.581,11406,0
2007-11-26,14.697,14.965,14.202,14.404,40995,0
2007-11-27,14.793,14.894,14.54,14.616,134699,0
2007-11-28,14.762,14.812,14.453,14.453,36679,0
2007-11-29,14.356,14.516,14.307,14.307,11713,0
2007-11-30,14.274,14.333,13.887,14.112,88776,0
2007-12-03,14.157,14.195,14.038,14.195,13872,0
2007-12-04,14.116,14.339,14.038,14.243,56714,0
2007-12-05,14.434,14.512,14.295,14.356,17572,0
2007-12-06,14.352,14.352,14.243,14.274,41921,0
2007-12-07,14.243,14.356,14.112,14.356,72128,0
2007-12-10,14.274,14.373,14.112,14.339,60108,0
2007-12-11,14.243,14.356,14.16,14.356,60108,0
2007-12-12,14.339,14.339,14.188,14.229,28051,0
2007-12-13,14.178,14.259,14.064,14.192,24352,0
2007-12-14,14.146,14.192,13.638,13.71,167673,0
2007-12-17,13.757,13.802,13.66,13.66,39451,0
2007-12-18,13.725,13.788,13.713,13.774,16954,0
2007-12-19,13.774,13.916,13.71,13.733,47775,0
2007-12-20,13.805,13.805,13.71,13.71,28051,0
2007-12-21,13.788,13.87,13.71,13.87,33292,0
2007-12-24,13.788,13.974,13.788,13.907,25888,0
2007-12-26,13.843,13.967,13.826,13.86,14793,0
2007-12-27,13.79,13.903,13.747,13.781,34218,0
2007-12-28,13.781,14.356,13.71,14.336,38193,0
2007-12-31,14.291,14.291,14.036,14.195,125759,0
2008-01-02,14.112,14.112,13.71,13.774,69512,0
2008-01-03,13.753,13.864,13.713,13.835,93702,0
2008-01-04,13.761,13.809,13.641,13.641,47469,0
2008-01-07,13.788,13.895,13.725,13.895,28976,0
2008-01-08,13.819,14.2,13.761,14.005,77060,0
2008-01-09,14.122,14.229,14.056,14.229,30520,0
2008-01-10,14.323,14.349,14.198,14.274,78603,0
2008-01-11,14.339,14.339,13.879,13.879,24919,0
2008-01-14,13.879,13.879,13.715,13.771,20732,0
2008-01-15,13.771,13.828,13.715,13.771,10483,0
2008-01-16,13.771,13.771,13.177,13.41,65421,0
2008-01-17,13.467,13.609,13.021,13.219,64421,0
2008-01-18,13.254,13.447,12.528,13.174,149800,0
2008-01-22,12.653,13.14,12.489,12.833,111580,0
2008-01-23,12.814,12.88,12.025,12.607,97707,0
2008-01-24,12.686,12.973,12.561,12.653,87851,0
2008-01-25,12.946,13.067,12.885,12.977,47469,0
2008-01-28,13.057,13.198,12.981,12.992,28976,0
2008-01-29,13.088,13.088,12.749,12.895,73055,0
2008-01-30,12.973,13.054,12.823,12.823,104488,0
2008-01-31,12.845,13.577,12.756,13.254,89387,0
2008-02-01,12.963,13.577,12.963,13.281,74128,0
2008-02-04,13.467,13.736,13.467,13.622,66322,0
2008-02-05,13.467,13.546,13.11,13.462,66580,0
2008-02-06,13.467,13.542,13.277,13.403,89543,0
2008-02-07,13.447,13.788,13.288,13.66,53635,0
2008-02-08,13.788,14.192,13.66,13.87,159355,0
2008-02-11,14.047,14.047,13.788,13.912,42227,0
2008-02-12,13.757,13.95,13.733,13.747,57025,0
2008-02-13,13.903,13.903,13.092,13.664,123293,0
2008-02-14,13.706,13.95,13.706,13.86,54864,0
2008-02-15,13.71,13.946,13.702,13.798,34523,0
2008-02-19,13.879,13.879,13.059,13.189,134390,0
2008-02-20,13.229,13.432,13.17,13.321,115897,0
2008-02-21,13.379,13.383,13.219,13.219,23735,0
2008-02-22,13.284,13.542,12.981,13.367,85071,0
2008-02-25,13.373,13.673,13.284,13.562,68115,0
2008-02-26,13.487,13.63,13.344,13.539,61029,0
2008-02-27,13.432,13.622,13.327,13.47,47469,0
2008-02-28,13.625,13.625,13.385,13.424,18495,0
2008-02-29,13.105,13.458,13.105,13.327,31134,0
2008-03-03,13.467,13.487,13.147,13.357,36986,0
2008-03-04,13.323,13.383,13.236,13.31,30824,0
2008-03-05,13.321,13.337,13.015,13.317,40539,0
2008-03-06,13.317,13.321,12.992,13.182,111275,0
2008-03-07,13.185,13.317,12.902,13.154,33601,0
2008-03-10,13.144,13.348,13.088,13.247,78909,0
2008-03-11,13.302,13.337,13.099,13.099,31444,0
2008-03-12,13.099,13.625,13.053,13.14,40691,0
2008-03-13,13.099,13.302,13.088,13.157,105725,0
2008-03-14,13.057,13.125,12.914,12.914,24041,0
2008-03-17,12.895,12.977,12.298,12.85,131307,0
2008-03-18,13.004,13.004,12.594,12.711,68739,0
2008-03-19,12.653,12.714,12.199,12.478,111580,0
2008-03-20,12.322,12.587,11.698,12.483,140860,0
2008-03-24,12.327,12.877,12.289,12.426,96900,0
2008-03-25,12.397,12.819,12.368,12.573,94630,0
2008-03-26,12.426,12.576,12.377,12.549,55862,0
2008-03-27,12.441,12.629,12.178,12.209,75738,0
2008-03-28,12.151,12.37,11.85,12.295,142405,0
2008-03-31,12.41,12.569,12.37,12.456,67189,0
2008-04-01,12.714,12.714,12.174,12.504,107886,0
2008-04-02,12.456,12.583,12.348,12.48,64727,0
2008-04-03,12.573,12.722,12.413,12.511,127916,0
2008-04-04,12.52,12.67,12.52,12.553,86568,0
2008-04-07,12.653,12.74,12.324,12.41,119597,0
2008-04-08,12.322,12.667,12.322,12.621,81374,0
2008-04-09,12.749,12.814,12.528,12.722,49319,0
2008-04-10,12.833,12.898,12.674,12.78,42536,0
2008-04-11,12.762,12.762,12.341,12.39,64884,0
2008-04-14,12.311,12.553,12.112,12.524,76444,0
2008-04-15,12.441,12.441,12.266,12.337,55513,0
2008-04-16,12.359,12.78,12.319,12.74,79876,0
2008-04-17,12.795,12.933,12.767,12.933,97088,0
2008-04-18,12.977,13.115,12.943,12.977,61029,0
2008-04-21,12.91,13.015,12.91,12.963,21576,0
2008-04-22,12.895,13.015,12.662,12.891,103386,0
2008-04-23,12.845,12.893,12.636,12.679,105415,0
2008-04-24,12.684,12.731,12.658,12.658,51477,0
2008-04-25,12.59,12.59,12.181,12.556,63961,0
2008-04-28,12.459,12.907,12.459,12.774,97831,0
2008-04-29,12.785,13.761,12.545,12.74,86152,0
2008-04-30,12.774,13.854,12.774,13.13,183142,0
2008-05-01,13.057,13.664,12.792,13.65,115769,0
2008-05-02,14.032,14.424,13.874,13.95,231479,0
2008-05-05,14.274,14.642,14.023,14.271,290486,0
2008-05-06,14.42,14.575,14.13,14.195,288393,0
2008-05-07,14.16,14.274,13.912,14.122,134077,0
2008-05-08,14.07,14.317,14.056,14.271,141274,0
2008-05-09,14.593,14.596,14.255,14.326,108183,0
2008-05-12,14.647,15.258,14.416,14.819,163410,0
2008-05-13,14.924,15.06,14.675,14.801,106009,0
2008-05-14,14.924,15.157,14.583,14.762,234257,0
2008-05-15,14.917,14.917,14.079,14.274,162207,0
2008-05-16,14.253,14.663,14.202,14.434,74640,0
2008-05-19,14.373,14.745,14.274,14.601,82982,0
2008-05-20,14.889,14.889,14.596,14.687,45925,0
2008-05-21,14.627,14.745,14.434,14.508,47864,0
2008-05-22,14.598,14.843,14.501,14.596,40449,0
2008-05-23,14.596,14.762,14.222,14.612,83092,0
2008-05-27,14.616,15.131,14.236,14.924,268656,0
2008-05-28,14.874,14.924,14.546,14.546,47986,0
2008-05-29,14.534,14.949,14.534,14.612,47079,0
2008-05-30,14.675,14.812,14.638,14.697,45248,0
2008-06-02,14.635,14.924,14.581,14.853,54506,0
2008-06-03,14.839,14.905,14.663,14.722,54092,0
2008-06-04,14.598,14.598,13.988,14.04,166083,0
2008-06-05,14.104,14.366,14.032,14.253,80081,0
2008-06-06,14.047,14.154,13.891,14.151,51392,0
2008-06-09,14.253,14.253,13.933,14.102,53557,0
2008-06-10,14.185,14.2,13.95,14.047,43091,0
2008-06-11,14.045,14.045,13.835,13.835,44940,0
2008-06-12,13.903,13.95,13.719,13.895,101887,0
2008-06-13,14.036,14.036,13.722,13.918,50126,0
2008-06-16,13.867,14.112,13.65,14.061,88928,0
2008-06-17,14.029,14.151,13.95,14.032,49774,0
2008-06-18,14.036,14.036,13.71,13.777,75505,0
2008-06-19,13.795,13.843,12.998,13.151,71600,0
2008-06-20,13.111,13.111,12.753,13.025,65830,0
2008-06-23,13.107,13.277,13.107,13.198,14026,0
2008-06-24,13.214,13.214,12.839,12.966,42587,0
2008-06-25,12.977,12.977,12.655,12.74,42461,0
2008-06-26,12.677,13,12.456,12.67,66399,0
2008-06-27,12.785,12.785,12.653,12.686,19607,0
2008-06-30,12.653,12.77,12.625,12.653,107974,0
2008-07-01,12.621,12.653,12.524,12.641,66114,0
2008-07-02,12.686,12.704,12.381,12.469,128552,0
2008-07-03,12.377,12.377,12.052,12.069,51579,0
2008-07-07,12.069,12.121,11.327,11.327,91100,0
2008-07-08,11.218,11.354,10.35,10.983,153027,0
2008-07-09,10.826,11.197,10.707,10.983,50000,0
2008-07-10,10.894,10.963,10.804,10.924,37666,0
2008-07-11,10.946,11.25,10.811,11.122,81410,0
2008-07-14,11.409,11.663,10.862,10.9,54727,0
2008-07-15,10.561,10.703,9.976,10.213,211210,0
2008-07-16,10.084,10.301,9.816,9.959,228081,0
2008-07-17,9.823,10.477,9.823,10.032,186122,0
2008-07-18,10.032,10.088,9.589,9.593,112715,0
2008-07-21,9.73,9.732,9.3269,9.571,153271,0
2008-07-22,9.507,9.744,9.4889,9.597,78992,0
2008-07-23,9.662,10.177,9.662,9.918,227174,0
2008-07-24,10.003,10.146,9.781,9.863,78530,0
2008-07-25,10.187,10.717,9.863,10.444,182229,0
2008-07-28,10.707,12.112,10.27,10.451,122697,0
2008-07-29,10.218,10.894,10.218,10.544,140995,0
2008-07-30,10.793,11.576,10.793,10.869,149466,0
2008-07-31,10.561,11.517,10.057,11.367,396487,0
2008-08-01,11.653,11.653,10.885,11.062,199535,0
2008-08-04,11.517,11.517,10.201,10.576,283113,0
2008-08-05,10.317,10.576,9.808,10.023,361158,0
2008-08-06,10.44,10.44,9.791,10.017,128768,0
2008-08-07,9.836,10.239,9.571,9.66,142693,0
2008-08-08,9.684,10.08,9.4476,9.631,135011,0
2008-08-11,9.976,10.216,9.784,10.18,117434,0
2008-08-12,10.143,10.848,10.143,10.576,116421,0
2008-08-13,10.787,10.787,10.472,10.745,71036,0
2008-08-14,10.787,10.921,10.195,10.343,130800,0
2008-08-15,10.576,10.707,10.005,10.136,118895,0
2008-08-18,9.935,10.28,9.732,9.85,128952,0
2008-08-19,9.732,10.208,9.732,9.895,70528,0
2008-08-20,9.892,10.169,9.883,10.057,43030,0
2008-08-21,10.05,11.128,9.826,10.998,225363,0
2008-08-22,10.642,11.302,10.642,11.087,146851,0
2008-08-25,11.111,11.327,10.806,10.882,79545,0
2008-08-26,10.787,11.193,10.751,11.035,61125,0
2008-08-27,11.193,11.27,10.755,11.134,78010,0
2008-08-28,11.069,11.097,10.707,10.946,95742,0
2008-08-29,10.9,11.427,10.9,10.936,81449,0
2008-09-02,10.787,11.323,10.732,11.145,114523,0
2008-09-03,10.875,11.599,10.875,11.16,74993,0
2008-09-04,11.354,11.424,10.766,10.966,36357,0
2008-09-05,10.946,11.027,10.61,10.78,83525,0
2008-09-08,10.9,10.9,10.433,10.67,105224,0
2008-09-09,10.624,10.726,10.164,10.216,69436,0
2008-09-10,10.153,10.455,10.153,10.326,59223,0
2008-09-11,10.284,10.308,10.153,10.221,58382,0
2008-09-12,10.257,10.635,10.257,10.433,75520,0
2008-09-15,9.976,10.557,9.969,10.211,70846,0
2008-09-16,9.92,10.477,9.722,10.447,124150,0
2008-09-17,10.218,10.218,9.2362,9.376,171130,0
2008-09-18,9.1649,9.571,8.4384,9.1977,202094,0
2008-09-19,9.567,10.169,9.567,9.781,105913,0
2008-09-22,9.797,9.943,9.548,9.571,79246,0
2008-09-23,9.4035,9.816,9.3076,9.4702,103940,0
2008-09-24,9.73,9.73,9.4732,9.593,27734,0
2008-09-25,9.4162,10.057,9.4162,10.057,111164,0
2008-09-26,9.969,9.986,9.773,9.959,110656,0
2008-09-29,9.911,10.02,6.9947,9.668,220919,0
2008-09-30,9.597,10.057,9.593,9.744,124502,0
2008-10-01,9.76,9.83,9.3878,9.4084,127399,0
2008-10-02,9.3076,9.3076,8.1782,8.2663,112485,0
2008-10-03,8.2465,8.4235,7.6364,7.9184,141507,0
2008-10-06,7.462,7.462,5.8396,6.6928,377825,0
2008-10-07,6.8942,7.3126,5.5933,5.8948,292093,0
2008-10-08,5.3532,6.216,4.8437,5.9662,399839,0
2008-10-09,6.0051,7.3322,5.9856,6.3037,365224,0
2008-10-10,6.0994,6.1998,5.5964,6.0408,307185,0
2008-10-13,6.1513,7.1375,6.083,6.7319,378738,0
2008-10-14,7.0401,8.6451,6.9816,8.5605,451895,0
2008-10-15,8.4025,9.036,8.2733,8.4297,213262,0
2008-10-16,8.5235,9.559,8.4836,8.9435,308474,0
2008-10-17,8.922,9.512,8.922,9.376,298834,0
2008-10-20,9.4084,10.855,9.3299,10.804,532744,0
2008-10-21,10.624,10.737,10.42,10.444,237007,0
2008-10-22,10.381,10.381,9.4251,9.4398,312117,0
2008-10-23,9.4437,9.668,9.3114,9.509,513855,0
2008-10-24,9.0843,9.732,9.0843,9.567,179226,0
2008-10-27,9.4231,9.48,8.6865,9.4516,89582,0
2008-10-28,9.2719,9.4162,8.5394,8.964,182745,0
2008-10-29,8.2818,9.2131,8.2412,9.0843,298960,0
2008-10-30,8.9862,9.604,8.7068,9.532,238187,0
2008-10-31,9.4113,9.571,8.9258,9.2632,214848,0
2008-11-03,9.0209,9.0209,8.0134,8.0169,268660,0
2008-11-04,8.0689,8.3747,8.0689,8.1229,175292,0
2008-11-05,8.0262,8.2898,7.6364,8.2898,181987,0
2008-11-06,7.9133,8.5938,7.6694,8.5938,164944,0
2008-11-07,8.5759,8.7161,8.2208,8.2208,124204,0
2008-11-10,8.2663,8.5605,7.8548,7.9257,138876,0
2008-11-11,7.9102,7.965,7.1311,7.4327,140100,0
2008-11-12,7.4491,7.4491,6.8389,6.9042,165798,0
2008-11-13,6.9042,7.0888,6.1964,6.9526,242222,0
2008-11-14,6.9137,7.0986,6.6215,6.9042,163320,0
2008-11-17,6.9071,7.0078,6.667,6.667,60795,0
2008-11-18,6.6833,6.9623,6.5178,6.8098,54294,0
2008-11-19,6.8098,6.8098,6.3068,6.3816,69718,0
2008-11-20,6.3266,6.3266,5.4864,5.872,196608,0
2008-11-21,6.0018,6.0408,5.1909,5.3371,283941,0
2008-11-24,5.6449,5.9275,5.6449,5.7458,188034,0
2008-11-25,5.8624,5.9047,5.7037,5.8396,169517,0
2008-11-26,5.8883,6.6152,5.8396,6.5535,192387,0
2008-11-28,6.5535,6.5632,6.3847,6.4917,41783,0
2008-12-01,6.4917,6.5535,5.7163,5.7163,101297,0
2008-12-02,5.7391,6.0085,5.6256,5.6937,126192,0
2008-12-03,5.7683,5.8688,5.6937,5.775,131269,0
2008-12-04,5.6515,5.9371,5.6515,5.6774,112492,0
2008-12-05,5.6711,5.7488,4.98,5.564,246257,0
2008-12-08,5.7067,6.2971,5.7067,5.775,184112,0
2008-12-09,5.8332,6.294,5.8332,5.8431,131025,0
2008-12-10,6.0018,6.4432,6.0018,6.2421,146979,0
2008-12-11,6.1837,7.1602,6.1837,6.6897,185064,0
2008-12-12,6.7255,7.2995,6.6539,6.8908,140168,0
2008-12-15,6.9979,7.3483,6.9979,7.1311,185346,0
2008-12-16,7.1471,7.4846,7.1471,7.2347,90136,0
2008-12-17,7.319,7.3422,6.8456,7.0176,140242,0
2008-12-18,6.9168,7.0788,6.4887,6.6184,127279,0
2008-12-19,6.813,7.1375,6.5861,6.8064,92006,0
2008-12-22,6.7157,6.8294,6.268,6.3943,121919,0
2008-12-23,6.4887,6.5308,6.4043,6.4853,89703,0
2008-12-24,6.508,6.5112,6.2129,6.294,40215,0
2008-12-26,6.4723,6.6022,6.3816,6.4853,44079,0
2008-12-29,6.5373,6.8389,6.4951,6.6897,38483,0
2008-12-30,6.7026,6.9427,6.6995,6.8745,69193,0
2008-12-31,6.7644,7.1375,6.7386,6.9266,119961,0
2009-01-02,6.9427,7.8184,6.9427,7.462,127209,0
2009-01-05,7.6247,7.9257,7.5589,7.8344,154829,0
2009-01-06,8.0362,8.4907,8.0362,8.3607,172224,0
2009-01-07,8.435,8.435,7.8287,8.0226,69906,0
2009-01-08,8.0293,8.2898,8.0226,8.1748,73876,0
2009-01-09,8.0293,8.0293,7.6764,7.9291,55069,0
2009-01-12,7.8517,7.9616,7.462,7.6247,83204,0
2009-01-13,7.6205,9.872,7.6205,8.7417,761447,0
2009-01-14,8.7417,8.7417,7.9699,8.4025,72684,0
2009-01-15,8.156,8.4677,7.965,8.464,84324,0
2009-01-16,8.8801,8.9323,8.3823,8.5956,96930,0
2009-01-20,8.9565,8.9565,8.3711,8.3711,47408,0
2009-01-21,8.2568,8.7893,8.1927,8.4418,58871,0
2009-01-22,8.435,8.8801,8.3867,8.728,97408,0
2009-01-23,8.9118,9.2922,8.9052,9.1165,99180,0
2009-01-26,9.3367,9.717,9.1871,9.3475,131353,0
2009-01-27,9.4604,9.586,9.3446,9.3446,94563,0
2009-01-28,9.3446,9.3632,8.7591,8.9677,92766,0
2009-01-29,8.9704,9.3917,8.922,9.2449,65124,0
2009-01-30,9.2786,9.539,9.2786,9.4054,54409,0
2009-02-02,9.567,9.826,9.1688,9.551,80975,0
2009-02-03,9.2661,9.4889,9.0057,9.4889,121892,0
2009-02-04,9.4084,9.567,8.5366,8.5723,133072,0
2009-02-05,8.3339,8.7591,8.1373,8.4091,100485,0
2009-02-06,8.3607,8.4025,7.8616,8.1331,143924,0
2009-02-09,8.111,8.5993,8.111,8.5331,54575,0
2009-02-10,8.458,8.728,8.4235,8.5066,27864,0
2009-02-11,8.7838,8.8349,8.2898,8.4119,35440,0
2009-02-12,8.435,8.9024,8.435,8.792,41866,0
2009-02-13,9.0606,9.68,8.9435,9.2526,102123,0
2009-02-17,9.09,9.1582,8.628,8.922,46865,0
2009-02-18,8.8314,9.0815,8.1978,8.2268,361736,0
2009-02-19,8.3417,8.6613,7.8771,8.0553,270683,0
2009-02-20,8.2733,8.7591,8.0169,8.2045,120847,0
2009-02-23,8.3278,8.3452,8.0226,8.1143,121226,0
2009-02-24,8.1075,8.4268,8.0495,8.3252,171875,0
2009-02-25,8.4198,8.6792,8.2412,8.4995,138647,0
2009-02-26,8.9537,8.9537,8.1263,8.2733,155585,0
2009-02-27,8.464,8.5677,8.2149,8.2663,127727,0
2009-03-02,8.3747,8.4119,7.478,7.5589,219569,0
2009-03-03,7.5589,7.7284,7.3225,7.725,96727,0
2009-03-04,7.7445,7.9547,7.6957,7.9291,95907,0
2009-03-05,7.9291,7.9291,7.0142,7.2802,136084,0
2009-03-06,7.1892,7.7827,7.1375,7.504,168881,0
2009-03-09,7.3352,7.5268,6.8002,6.9266,291522,0
2009-03-10,6.9427,8.062,6.813,7.5299,217553,0
2009-03-11,7.462,7.7445,7.173,7.6364,128907,0
2009-03-12,7.6271,7.8484,7.4519,7.6726,254981,0
2009-03-13,7.7696,7.7696,7.2995,7.4294,70548,0
2009-03-16,7.5404,7.5404,6.8487,7.1051,283043,0
2009-03-17,7.0564,7.1926,6.8456,7.1635,139774,0
2009-03-18,7.3451,7.3939,7.0498,7.2251,104758,0
2009-03-19,7.2671,7.504,7.2185,7.2479,114421,0
2009-03-20,7.3583,7.3583,6.8908,6.9396,144642,0
2009-03-23,6.9753,7.6468,6.9753,7.6081,107100,0
2009-03-24,7.679,8.1296,7.478,7.7477,143950,0
2009-03-25,7.7477,8.4312,7.7445,8.4312,127849,0
2009-03-26,8.5543,8.8726,8.2335,8.2898,136981,0
2009-03-27,8.2733,8.4747,7.9909,8.0001,123473,0
2009-03-30,8.0495,8.0495,7.3062,7.6726,109209,0
2009-03-31,7.8029,7.9489,7.5332,7.6081,41156,0
2009-04-01,7.6176,7.7769,7.6176,7.6764,65124,0
2009-04-02,7.7696,7.9489,7.6247,7.6599,38531,0
2009-04-03,7.6661,7.9291,7.5589,7.7769,36635,0
2009-04-06,7.6533,8.0169,7.6533,7.8838,118361,0
2009-04-07,7.9674,7.9674,7.5952,7.6112,108466,0
2009-04-08,7.5239,7.9026,7.5239,7.8319,96145,0
2009-04-09,8.2533,8.458,7.9976,8.1927,72839,0
2009-04-13,8.2733,8.4268,8.0362,8.2818,77437,0
2009-04-14,8.3452,8.4312,8.1596,8.2446,53169,0
2009-04-15,8.1296,8.7243,8.078,8.5331,35538,0
2009-04-16,8.6757,8.6792,8.4119,8.6613,52617,0
2009-04-17,8.7243,8.937,8.6943,8.6943,92627,0
2009-04-20,8.5956,8.6757,8.0812,8.0981,82483,0
2009-04-21,8.0328,8.5394,7.7179,8.0328,114084,0
2009-04-22,8.0134,8.4747,7.8517,8.2045,93068,0
2009-04-23,8.4235,8.9509,8.2758,8.5723,93532,0
2009-04-24,8.7591,9.1393,8.7243,8.9779,67377,0
2009-04-27,8.8922,9.6,8.7765,9.4575,321878,0
2009-04-28,9.4054,9.781,9.4054,9.4889,184587,0
2009-04-29,9.943,10.139,9.48,9.522,138170,0
2009-04-30,10.02,10.02,9.539,9.645,119707,0
2009-05-01,9.3554,9.4673,9.1726,9.322,39355,0
2009-05-04,9.551,10.057,9.551,9.593,99705,0
2009-05-05,8.8894,8.9537,8.6968,8.792,4188483,0
2009-05-06,8.728,8.8894,8.5269,8.8011,876053,0
2009-05-07,8.922,9.0161,8.7317,8.7956,311501,0
2009-05-08,8.9993,8.9993,8.749,8.8894,299084,0
2009-05-11,8.8379,8.9855,8.7591,8.8404,447073,0
2009-05-12,8.9183,8.922,8.5993,8.628,450987,0
2009-05-13,8.5993,8.7208,8.4605,8.496,249400,0
2009-05-14,8.5723,8.5794,8.4025,8.435,472799,0
2009-05-15,8.4384,8.7043,8.4235,8.5199,230694,0
2009-05-18,8.8469,9.1649,8.8469,9.1649,703318,0
2009-05-19,9.0843,9.3038,8.937,9.2006,456593,0
2009-05-20,9.2276,9.3446,9.0445,9.2073,562634,0
2009-05-21,9.1165,9.2131,8.9379,9.0209,261160,0
2009-05-22,9.3114,9.3114,8.9435,9.2112,298802,0
2009-05-26,9.1061,9.242,9.0776,9.242,294128,0
2009-05-27,9.3269,9.3269,9.1061,9.2449,291020,0
2009-05-28,9.2786,9.3446,9.1421,9.3446,387884,0
2009-05-29,9.3446,9.869,9.2526,9.766,376512,0
2009-06-01,9.766,10.457,9.732,10.25,413293,0
2009-06-02,9.4113,10.658,9.4113,10.153,387260,0
2009-06-03,10.338,10.338,9.951,10.183,212904,0
2009-06-04,10.414,10.534,10.253,10.403,96526,0
2009-06-05,10.44,10.534,10.347,10.533,78749,0
2009-06-08,10.385,10.658,10.259,10.514,247613,0
2009-06-09,10.676,10.707,10.44,10.514,178899,0
2009-06-10,10.512,10.658,10.403,10.517,107389,0
2009-06-11,10.533,10.642,10.424,10.642,167570,0
2009-06-12,10.699,10.8,10.654,10.745,99878,0
2009-06-15,10.668,10.793,10.218,10.509,223749,0
2009-06-16,10.642,10.642,10.055,10.084,174403,0
2009-06-17,9.895,10.111,9.597,9.911,238676,0
2009-06-18,9.99,10.017,9.693,9.74,65434,0
2009-06-19,9.749,9.795,9.3632,9.687,245798,0
2009-06-22,9.742,9.76,9.374,9.4761,200952,0
2009-06-23,9.565,9.684,9.4889,9.565,135137,0
2009-06-24,9.541,9.941,9.4967,9.749,145977,0
2009-06-25,9.673,10.322,9.673,10.221,86312,0
2009-06-26,10.267,10.462,10.242,10.277,69165,0
2009-06-29,10.301,10.485,10.301,10.381,117757,0
2009-06-30,10.333,10.39,10.301,10.301,27563,0
2009-07-01,10.414,10.737,10.369,10.551,119483,0
2009-07-02,10.39,10.719,10.366,10.569,135326,0
2009-07-06,10.645,10.707,10.156,10.462,207103,0
2009-07-07,10.564,10.564,10.183,10.395,83682,0
2009-07-08,10.35,10.424,10.314,10.356,79769,0
2009-07-09,10.381,10.624,10.375,10.529,114698,0
2009-07-10,10.699,10.699,10.509,10.624,39401,0
2009-07-13,10.627,10.717,10.544,10.658,73932,0
2009-07-14,10.713,10.821,10.707,10.774,102303,0
2009-07-15,11.381,11.381,10.79,10.933,143200,0
2009-07-16,11.013,11.635,11.013,11.635,105508,0
2009-07-17,11.528,11.962,11.29,11.809,177228,0
2009-07-20,11.907,12.004,11.792,11.839,193603,0
2009-07-21,11.532,11.68,10.71,11.42,300757,0
2009-07-22,11.42,11.483,11.087,11.227,332557,0
2009-07-23,11.203,11.608,11.203,11.347,208813,0
2009-07-24,11.354,11.823,11.354,11.712,100941,0
2009-07-27,12.202,12.486,11.876,12.038,230513,0
2009-07-28,12.038,12.303,11.74,11.85,345554,0
2009-07-29,11.829,11.841,11.646,11.777,96465,0
2009-07-30,11.488,11.513,11.093,11.497,228335,0
2009-07-31,11.257,11.827,11.203,11.827,127193,0
2009-08-03,11.819,11.991,11.371,11.913,158897,0
2009-08-04,11.792,12.101,11.513,11.606,221775,0
2009-08-05,11.667,11.667,11.306,11.354,81918,0
2009-08-06,11.517,11.517,11.197,11.396,61078,0
2009-08-07,11.396,11.42,11.29,11.362,55607,0
2009-08-10,11.857,11.971,11.565,11.677,57269,0
2009-08-11,11.841,11.841,11.392,11.66,55938,0
2009-08-12,11.436,11.743,11.227,11.29,99144,0
2009-08-13,11.354,11.628,11.23,11.58,54977,0
2009-08-14,11.657,11.762,11.402,11.427,38156,0
2009-08-17,11.193,11.227,10.972,11.193,119853,0
2009-08-18,11.203,11.501,11.087,11.365,61125,0
2009-08-19,11.497,11.747,11.296,11.358,35562,0
2009-08-20,11.513,11.637,11.398,11.637,48868,0
2009-08-21,11.663,11.926,11.663,11.839,100777,0
2009-08-24,11.883,11.933,11.657,11.74,80169,0
2009-08-25,11.734,11.819,11.557,11.691,85866,0
2009-08-26,11.68,11.764,11.406,11.762,53308,0
2009-08-27,11.606,11.876,11.606,11.762,86851,0
2009-08-28,11.819,12.081,11.819,11.971,60629,0
2009-08-31,11.855,12.059,11.726,11.883,93209,0
2009-09-01,11.857,11.962,11.762,11.888,53521,0
2009-09-02,11.933,11.981,11.792,11.893,87755,0
2009-09-03,11.872,11.967,11.747,11.939,13188,0
2009-09-04,11.939,11.989,11.841,11.939,34291,0
2009-09-08,11.907,12.02,11.754,12.02,67899,0
2009-09-09,11.939,12.119,11.762,12.041,69316,0
2009-09-10,12.069,12.178,12.033,12.178,31688,0
2009-09-11,12.178,12.69,12.178,12.553,88227,0
2009-09-14,12.553,12.929,12.475,12.925,111643,0
2009-09-15,12.918,12.956,12.621,12.638,114841,0
2009-09-16,12.386,12.718,12.077,12.711,206992,0
2009-09-17,12.711,12.753,12.334,12.334,88908,0
2009-09-18,12.345,12.528,11.959,12.528,187837,0
2009-09-21,12.508,12.88,12.167,12.74,91499,0
2009-09-22,12.701,12.995,12.701,12.814,49005,0
2009-09-23,12.977,12.977,12.756,12.814,71476,0
2009-09-24,12.814,12.88,12.279,12.788,123432,0
2009-09-25,12.862,12.893,12.722,12.792,39838,0
2009-09-28,12.833,12.922,12.686,12.877,98561,0
2009-09-29,12.767,12.977,12.601,12.736,138022,0
2009-09-30,12.756,12.795,12.603,12.655,47930,0
2009-10-01,12.653,12.963,12.489,12.497,64657,0
2009-10-02,12.511,12.511,12.167,12.199,117309,0
2009-10-05,12.199,12.406,12.125,12.266,86113,0
2009-10-06,12.289,12.452,12.234,12.4,28296,0
2009-10-07,12.265,12.636,12.265,12.441,45945,0
2009-10-08,12.441,12.569,12.345,12.486,82702,0
2009-10-09,12.483,12.556,12.448,12.493,45356,0
2009-10-12,12.65,12.842,12.598,12.792,48703,0
2009-10-13,12.948,12.97,12.814,12.959,36736,0
2009-10-14,13.144,13.144,12.845,12.85,74319,0
2009-10-15,12.743,12.819,12.489,12.558,90030,0
2009-10-16,12.59,12.601,12.483,12.558,60607,0
2009-10-19,12.618,12.718,12.489,12.601,69627,0
2009-10-20,12.653,12.981,12.645,12.749,195746,0
2009-10-21,11.683,13.513,11.68,13.3,242258,0
2009-10-22,13.302,13.302,12.902,13.019,366817,0
2009-10-23,13.244,13.244,12.898,12.99,180705,0
2009-10-26,13.421,13.421,12.914,12.99,199601,0
2009-10-27,12.986,13.057,12.871,12.97,93108,0
2009-10-28,12.977,13.002,12.707,12.833,86181,0
2009-10-29,12.658,12.785,12.429,12.618,201733,0
2009-10-30,12.745,12.785,12.379,12.426,98427,0
2009-11-02,12.365,12.459,12.174,12.221,83447,0
2009-11-03,11.488,11.777,11.424,11.728,4840604,0
2009-11-04,11.787,11.939,11.715,11.809,956255,0
2009-11-05,11.985,11.985,11.541,11.777,526500,0
2009-11-06,11.876,11.907,11.747,11.823,316224,0
2009-11-09,11.948,11.948,11.743,11.841,451064,0
2009-11-10,11.762,11.799,11.68,11.754,405736,0
2009-11-11,11.844,11.857,11.691,11.799,166170,0
2009-11-12,11.907,11.907,11.702,11.766,158831,0
2009-11-13,11.841,11.841,11.536,11.789,233285,0
2009-11-16,11.841,11.985,11.646,11.878,285721,0
2009-11-17,11.965,11.965,11.876,11.962,189364,0
2009-11-18,11.926,11.959,11.841,11.913,182154,0
2009-11-19,11.841,11.893,11.809,11.844,164050,0
2009-11-20,11.841,11.923,11.764,11.872,264813,0
2009-11-23,11.942,11.942,11.809,11.903,275226,0
2009-11-24,11.939,11.939,11.827,11.926,136121,0
2009-11-25,11.939,11.959,11.815,11.945,96665,0
2009-11-27,11.85,11.985,11.784,11.91,66295,0
2009-11-30,11.855,11.962,11.841,11.907,263150,0
2009-12-01,11.923,12.02,11.819,11.989,466327,0
2009-12-02,11.92,12.052,11.841,12.017,211825,0
2009-12-03,11.971,12.132,11.971,12.022,229726,0
2009-12-04,12.038,12.151,11.883,12.038,197269,0
2009-12-07,12.129,12.129,12.007,12.105,160127,0
2009-12-08,12.266,12.266,11.959,12.004,175681,0
2009-12-09,12.004,12.095,11.974,12.095,112021,0
2009-12-10,12.095,12.132,12.052,12.132,177714,0
2009-12-11,12.029,12.265,12.029,12.262,149528,0
2009-12-14,12.27,12.441,12.184,12.359,148784,0
2009-12-15,12.416,12.464,12.307,12.429,208254,0
2009-12-16,12.431,12.653,12.403,12.556,147139,0
2009-12-17,12.598,12.645,12.483,12.573,98431,0
2009-12-18,12.885,13.232,12.8,12.8,708608,0
2009-12-21,12.905,12.956,12.756,12.937,298212,0
2009-12-22,12.956,13,12.74,12.839,131717,0
2009-12-23,12.951,12.951,12.756,12.929,185093,0
2009-12-24,12.929,13.121,12.929,13.076,78530,0
2009-12-28,13.111,13.121,12.959,12.998,126049,0
2009-12-29,12.905,13.096,12.819,12.925,170827,0
2009-12-30,12.925,12.929,12.803,12.922,207848,0
2009-12-31,12.973,13.092,12.877,12.925,146570,0
2010-01-04,13.399,13.399,12.687,13.011,446282,0
2010-01-05,13.011,13.261,12.929,13.254,310491,0
2010-01-06,13.3,13.394,13.088,13.167,279180,0
2010-01-07,13.167,13.167,13.067,13.158,220752,0
2010-01-08,13.229,13.288,13.073,13.202,146826,0
2010-01-11,13.292,13.344,13.219,13.3,134859,0
2010-01-12,13.292,13.323,13.144,13.222,274771,0
2010-01-13,13.217,13.288,13.07,13.17,207182,0
2010-01-14,13.254,13.254,12.797,12.977,416333,0
2010-01-15,13.14,13.292,12.981,13.269,272816,0
2010-01-19,13.284,13.525,13.226,13.517,245339,0
2010-01-20,13.483,13.622,13.447,13.584,235904,0
2010-01-21,13.584,13.584,13.418,13.57,132977,0
2010-01-22,13.447,13.725,13.312,13.638,344142,0
2010-01-25,13.622,13.733,13.414,13.604,200896,0
2010-01-26,13.604,13.66,13.549,13.63,180302,0
2010-01-27,13.66,13.719,13.416,13.62,197750,0
2010-01-28,13.632,13.71,13.495,13.535,126626,0
2010-01-29,13.851,13.851,13.14,13.329,304529,0
2010-02-01,13.383,13.632,13.329,13.562,249111,0
2010-02-02,13.66,13.883,13.604,13.858,384229,0
2010-02-03,13.757,13.757,13.499,13.607,177879,0
2010-02-04,13.761,13.761,13.219,13.316,343984,0
2010-02-05,13.458,13.681,12.397,13.632,456427,0
2010-02-08,13.625,13.819,13.421,13.454,379036,0
2010-02-09,13.546,13.854,13.475,13.66,167436,0
2010-02-10,13.661,13.661,13.406,13.435,174426,0
2010-02-11,13.876,13.876,13.435,13.809,93600,0
2010-02-12,13.691,13.86,13.622,13.638,138284,0
2010-02-16,13.691,14.081,13.691,14.07,279915,0
2010-02-17,14.133,14.336,13.903,14.102,254396,0
2010-02-18,14.195,14.298,13.851,13.879,264752,0
2010-02-19,13.903,13.95,13.815,13.815,230772,0
2010-02-22,13.939,13.939,13.625,13.63,203119,0
2010-02-23,13.593,13.733,13.506,13.657,195944,0
2010-02-24,13.891,13.946,13.296,13.517,620978,0
2010-02-25,13.48,13.854,13.118,13.815,264156,0
2010-02-26,13.891,13.926,13.771,13.819,142420,0
2010-03-01,13.953,13.953,13.66,13.761,115445,0
2010-03-02,13.766,13.819,13.625,13.63,207675,0
2010-03-03,13.638,13.743,13.562,13.661,111677,0
2010-03-04,13.757,13.757,13.562,13.646,62309,0
2010-03-05,13.609,13.87,13.577,13.832,99808,0
2010-03-08,13.858,14.093,13.795,14.029,148127,0
2010-03-09,13.984,14.259,13.984,14.246,83218,0
2010-03-10,14.274,14.479,14.119,14.421,114453,0
2010-03-11,14.501,14.583,14.346,14.421,161975,0
2010-03-12,14.583,14.583,14.151,14.305,396424,0
2010-03-15,14.206,14.305,13.929,14.023,179343,0
2010-03-16,14.112,14.112,13.899,13.984,177842,0
2010-03-17,14.07,14.147,13.854,13.907,128682,0
2010-03-18,13.879,13.96,13.749,13.828,214989,0
2010-03-19,13.946,13.946,13.495,13.883,310614,0
2010-03-22,13.722,13.879,13.687,13.733,322357,0
2010-03-23,13.824,13.988,13.71,13.771,196558,0
2010-03-24,13.657,13.854,13.602,13.609,192109,0
2010-03-25,13.625,13.802,13.625,13.625,208176,0
2010-03-26,13.587,13.722,13.333,13.416,195310,0
2010-03-29,13.539,13.638,13.44,13.521,168731,0
2010-03-30,13.483,13.771,13.344,13.736,393533,0
2010-03-31,13.646,13.867,13.581,13.785,231483,0
2010-04-01,13.768,13.967,13.584,13.757,475949,0
2010-04-05,13.761,14.154,13.761,14.119,201674,0
2010-04-06,14.119,14.255,14.097,14.119,200818,0
2010-04-07,14.112,14.112,13.905,14.005,207018,0
2010-04-08,13.95,14.259,13.826,14.25,261535,0
2010-04-09,14.25,14.25,14.019,14.102,137913,0
2010-04-12,14.081,14.133,14.027,14.104,134152,0
2010-04-13,14.045,14.181,13.967,14.181,159950,0
2010-04-14,14.31,14.339,14.047,14.168,135600,0
2010-04-15,14.112,14.298,14.097,14.253,152170,0
2010-04-16,14.225,14.246,13.967,14.192,148036,0
2010-04-19,14.222,14.313,14.104,14.295,139817,0
2010-04-20,14.516,14.849,14.352,14.619,193333,0
2010-04-21,14.764,14.764,14.549,14.601,58589,0
2010-04-22,14.473,14.678,14.438,14.642,51216,0
2010-04-23,14.647,14.911,14.578,14.911,84568,0
2010-04-26,14.997,15.373,14.976,15.19,155627,0
2010-04-27,15.167,15.313,15.101,15.146,189598,0
2010-04-28,15.182,15.522,14.991,15.186,158577,0
2010-04-29,15.091,15.406,14.924,15.39,213094,0
2010-04-30,15.206,15.278,14.94,15.101,154422,0
2010-05-03,15.41,15.509,15.167,15.417,445544,0
2010-05-04,15.362,15.628,15.128,15.281,231067,0
2010-05-05,15.182,15.182,14.534,14.943,249287,0
2010-05-06,14.927,14.927,13.04,14.107,435196,0
2010-05-07,13.967,14.391,13.414,14.107,370234,0
2010-05-10,14.598,14.635,14.326,14.434,202080,0
2010-05-11,14.386,14.801,14.271,14.657,94594,0
2010-05-12,15.111,15.111,14.774,14.968,128016,0
2010-05-13,15.001,15.15,14.812,14.839,171645,0
2010-05-14,15.001,15.001,14.682,14.837,118110,0
2010-05-17,14.892,14.943,14.323,14.578,150167,0
2010-05-18,14.601,14.785,14.16,14.232,150930,0
2010-05-19,14.259,14.259,13.31,13.722,452762,0
2010-05-20,13.302,13.432,12.791,13.044,440197,0
2010-05-21,12.837,13.222,12.461,13.054,382369,0
2010-05-24,13.037,13.121,12.797,12.877,478705,0
2010-05-25,12.718,12.946,12.489,12.891,318457,0
2010-05-26,13.008,13.267,12.977,12.977,281059,0
2010-05-27,13.269,13.551,13.085,13.206,511132,0
2010-05-28,13.182,13.302,13.004,13.046,551270,0
2010-06-01,12.855,13.081,12.711,12.728,201178,0
2010-06-02,12.814,13.085,12.814,12.986,263798,0
2010-06-03,13.044,13.329,12.966,13.004,462385,0
2010-06-04,12.88,13.053,12.855,12.946,243757,0
2010-06-07,13.011,13.011,12.753,12.844,236685,0
2010-06-08,12.875,12.977,12.553,12.829,232078,0
2010-06-09,12.953,13.051,12.67,12.814,226337,0
2010-06-10,12.922,13.088,12.77,12.871,230199,0
2010-06-11,12.862,13.057,12.862,12.977,295659,0
2010-06-14,13.118,13.118,12.981,13.037,290882,0
2010-06-15,13.076,13.394,13.051,13.323,321795,0
2010-06-16,13.264,13.383,13.212,13.357,169688,0
2010-06-17,13.462,13.462,13.209,13.385,151904,0
2010-06-18,13.495,13.664,13.292,13.593,193962,0
2010-06-21,13.788,13.847,13.664,13.749,206198,0
2010-06-22,13.895,13.995,13.684,13.694,202085,0
2010-06-23,13.71,13.729,13.491,13.622,163939,0
2010-06-24,13.557,13.729,13.528,13.66,144957,0
2010-06-25,13.584,14.081,13.573,13.88,307492,0
2010-06-28,14.053,14.369,14.047,14.336,238934,0
2010-06-29,14.243,14.259,14.032,14.236,228825,0
2010-06-30,14.341,14.341,14.113,14.215,444327,0
2010-07-01,14.146,14.262,13.681,13.931,246466,0
2010-07-02,14.029,14.151,13.922,14.102,176972,0
2010-07-06,14.329,14.434,13.903,14.038,190580,0
2010-07-07,14.122,14.291,14.122,14.147,430683,0
2010-07-08,14.265,14.398,14.178,14.305,304835,0
2010-07-09,14.321,14.483,14.268,14.404,271004,0
2010-07-12,14.329,14.395,14.323,14.329,219558,0
2010-07-13,14.404,14.682,14.386,14.675,265424,0
2010-07-14,14.666,14.781,14.586,14.7,236368,0
2010-07-15,14.859,14.859,14.274,14.56,650031,0
2010-07-16,14.598,14.748,14.453,14.702,132597,0
2010-07-19,14.833,14.881,14.549,14.7,186665,0
2010-07-20,14.605,15.087,14.601,15.062,171307,0
2010-07-21,15.215,15.231,14.949,15.125,217341,0
2010-07-22,15.125,15.246,15.062,15.131,149820,0
2010-07-23,15.101,15.179,14.96,15.179,167374,0
2010-07-26,15.249,15.457,15.215,15.387,283052,0
2010-07-27,15.493,15.558,15.197,15.281,268435,0
2010-07-28,15.49,15.49,15.096,15.108,112634,0
2010-07-29,15.07,15.313,14.859,15.06,304541,0
2010-07-30,14.797,15.018,14.797,15.018,343422,0
2010-08-02,15.101,15.31,15.001,15.204,268409,0
2010-08-03,15.201,15.387,15.053,15.354,174647,0
2010-08-04,15.291,15.496,15.149,15.406,108263,0
2010-08-05,15.382,15.555,15.324,15.401,190262,0
2010-08-06,15.41,15.417,15.281,15.398,79545,0
2010-08-09,15.398,15.552,15.297,15.425,266699,0
2010-08-10,15.225,15.346,15.122,15.316,111023,0
2010-08-11,15.246,15.246,15.001,15.058,181222,0
2010-08-12,14.924,15.035,14.812,14.94,140683,0
2010-08-13,15.058,15.417,14.914,15.333,143901,0
2010-08-16,15.149,15.547,15.149,15.434,81969,0
2010-08-17,15.439,15.522,15.365,15.449,81522,0
2010-08-18,15.506,15.517,15.358,15.481,97175,0
2010-08-19,15.517,15.547,15.194,15.401,96123,0
2010-08-20,15.346,15.547,15.105,15.546,155323,0
2010-08-23,15.57,15.751,15.504,15.617,144440,0
2010-08-24,15.473,15.729,15.473,15.621,56786,0
2010-08-25,15.365,15.77,15.319,15.68,228207,0
2010-08-26,15.855,16.044,15.713,15.896,147331,0
2010-08-27,16.248,16.248,15.896,16,116928,0
2010-08-30,15.977,16,15.8,15.845,80124,0
2010-08-31,15.756,16.415,15.752,16.22,359014,0
2010-09-01,16.286,16.436,16.095,16.219,207095,0
2010-09-02,16.164,16.546,16.021,16.436,93874,0
2010-09-03,16.511,16.678,16.219,16.422,78380,0
2010-09-07,16.265,16.57,16.133,16.57,138410,0
2010-09-08,16.546,16.546,16.381,16.496,109769,0
2010-09-09,16.546,16.718,16.5,16.546,93127,0
2010-09-10,16.546,16.587,16.419,16.535,67958,0
2010-09-13,16.595,16.71,16.467,16.663,117844,0
2010-09-14,16.595,16.702,16.452,16.695,90162,0
2010-09-15,16.643,16.828,16.539,16.806,92666,0
2010-09-16,16.643,16.773,16.467,16.684,169550,0
2010-09-17,16.651,16.861,16.572,16.828,108749,0
2010-09-20,16.764,16.923,16.31,16.767,293949,0
2010-09-21,16.706,16.822,16.381,16.66,170724,0
2010-09-22,16.663,16.663,16.325,16.546,1165789,0
2010-09-23,16.515,16.674,16.385,16.625,105610,0
2010-09-24,16.71,16.767,16.624,16.706,95567,0
2010-09-27,16.739,16.739,16.546,16.663,136364,0
2010-09-28,16.605,16.71,16.577,16.71,182208,0
2010-09-29,16.71,16.735,16.546,16.625,271089,0
2010-09-30,16.676,16.676,16.496,16.625,240609,0
2010-10-01,16.615,16.984,16.615,16.884,124234,0
2010-10-04,16.865,16.996,16.695,16.85,106923,0
2010-10-05,16.888,16.999,16.858,16.906,73067,0
2010-10-06,16.965,17.143,16.771,17.054,111612,0
2010-10-07,16.999,17.21,16.886,17.21,157547,0
2010-10-08,17.308,17.331,17.072,17.254,58169,0
2010-10-11,17.195,17.436,16.941,17.016,147713,0
2010-10-12,16.923,17.048,16.874,17.048,100602,0
2010-10-13,17.127,17.127,16.878,16.95,86652,0
2010-10-14,16.902,16.902,16.272,16.511,277556,0
2010-10-15,16.531,16.531,16.316,16.511,58892,0
2010-10-18,16.528,16.687,16.428,16.487,50884,0
2010-10-19,16.436,16.546,16.27,16.301,93774,0
2010-10-20,16.333,16.452,16.255,16.286,195555,0
2010-10-21,16.286,16.408,16.219,16.288,114395,0
2010-10-22,16.36,16.36,16.164,16.2,67541,0
2010-10-25,16.524,16.625,16.189,16.282,105975,0
2010-10-26,16.368,16.38,16.14,16.304,125597,0
2010-10-27,16.368,16.368,16.226,16.304,92419,0
2010-10-28,16.416,16.416,16.265,16.265,104543,0
2010-10-29,16.312,16.383,16.262,16.302,116585,0
2010-11-01,16.385,16.773,16.356,16.773,292185,0
2010-11-02,16.894,17.338,16.787,17.338,326250,0
2010-11-03,16.943,16.968,16.436,16.778,198735,0
2010-11-04,16.778,16.975,16.674,16.787,190596,0
2010-11-05,16.803,17.072,16.803,17.042,91029,0
2010-11-08,16.958,17.083,16.871,17.083,94300,0
2010-11-09,17.113,17.241,16.95,17.06,158771,0
2010-11-10,17.06,17.206,16.787,16.95,112142,0
2010-11-11,16.84,17.036,16.84,16.958,50346,0
2010-11-12,16.999,17.1,16.773,16.91,125141,0
2010-11-15,16.939,17.12,16.806,16.923,122744,0
2010-11-16,16.817,16.906,16.546,16.884,224643,0
2010-11-17,16.878,16.878,16.666,16.724,53757,0
2010-11-18,16.831,16.871,16.748,16.817,47469,0
2010-11-19,16.806,16.842,16.786,16.786,57464,0
2010-11-22,16.773,16.884,16.748,16.773,129534,0
2010-11-23,16.504,16.828,16.472,16.828,152106,0
2010-11-24,16.913,16.913,16.682,16.786,53212,0
2010-11-26,16.67,16.743,16.67,16.676,21608,0
2010-11-29,16.865,16.865,16.563,16.625,95435,0
2010-11-30,16.626,16.685,16.495,16.596,110315,0
2010-12-01,16.66,16.767,16.539,16.726,208139,0
2010-12-02,16.687,16.699,16.405,16.546,123611,0
2010-12-03,16.344,16.515,16.152,16.368,120746,0
2010-12-06,16.428,16.428,16.152,16.255,121200,0
2010-12-07,16.441,16.477,16.196,16.389,230879,0
2010-12-08,16.493,16.546,16.321,16.353,80214,0
2010-12-09,16.292,16.437,16.127,16.322,93735,0
2010-12-10,16.515,16.546,16.313,16.515,112920,0
2010-12-13,16.603,16.71,16.546,16.618,79001,0
2010-12-14,16.691,16.695,16.595,16.625,70052,0
2010-12-15,16.624,16.773,16.543,16.567,163079,0
2010-12-16,16.563,16.572,16.373,16.543,147899,0
2010-12-17,16.618,16.624,16.01,16.01,257371,0
2010-12-20,16.095,16.155,15.948,16.129,188436,0
2010-12-21,16.026,16.348,15.97,16.261,110176,0
2010-12-22,16.326,16.559,16.326,16.511,123523,0
2010-12-23,16.491,16.559,16.432,16.468,27257,0
2010-12-27,16.167,16.477,16.114,16.368,65795,0
2010-12-28,16.441,16.559,16.389,16.553,79718,0
2010-12-29,16.622,16.626,16.523,16.534,49224,0
2010-12-30,16.596,16.729,16.495,16.611,78861,0
2010-12-31,16.722,16.724,16.518,16.518,32495,0
2011-01-03,16.625,16.733,16.61,16.682,70394,0
2011-01-04,16.599,16.733,16.504,16.624,80285,0
2011-01-05,16.632,16.735,16.595,16.666,56235,0
2011-01-06,16.632,16.762,16.55,16.55,28468,0
2011-01-07,16.622,16.643,16.463,16.603,71268,0
2011-01-10,16.52,16.73,16.436,16.724,106486,0
2011-01-11,16.764,16.84,16.666,16.724,121047,0
2011-01-12,16.826,16.835,16.724,16.778,42845,0
2011-01-13,16.795,16.886,16.751,16.874,85153,0
2011-01-14,16.884,16.95,16.743,16.786,87843,0
2011-01-18,16.702,16.809,16.636,16.809,41767,0
2011-01-19,16.865,16.865,16.646,16.666,71325,0
2011-01-20,16.63,16.775,16.261,16.477,78836,0
2011-01-21,16.712,16.712,16.416,16.468,47676,0
2011-01-24,16.55,16.828,16.55,16.795,93315,0
2011-01-25,17.231,17.231,16.535,16.706,100013,0
2011-01-26,16.73,16.871,16.467,16.871,332744,0
2011-01-27,17.034,17.235,16.91,17.15,221052,0
2011-01-28,17.334,17.334,17.139,17.235,64353,0
2011-01-31,17.324,17.743,17.15,17.644,215647,0
2011-02-01,17.699,17.999,17.699,17.945,166482,0
2011-02-02,18.026,18.234,17.964,18.182,110611,0
2011-02-03,17.854,18.731,17.689,18.618,265399,0
2011-02-04,18.29,18.306,17.719,17.862,168675,0
2011-02-07,17.813,17.84,17.03,17.457,230825,0
2011-02-08,17.4,17.613,17.223,17.578,55234,0
2011-02-09,17.581,17.753,17.553,17.685,129792,0
2011-02-10,17.564,17.873,17.384,17.557,113396,0
2011-02-11,17.601,17.75,17.518,17.616,92938,0
2011-02-14,17.722,17.942,17.665,17.935,120087,0
2011-02-15,18.045,18.158,17.702,18.148,76021,0
2011-02-16,18.331,18.656,18.224,18.339,64259,0
2011-02-18,18.818,18.851,18.666,18.818,85857,0
2011-02-22,18.856,19.044,18.462,18.729,90649,0
2011-02-23,18.783,18.963,18.604,18.799,158801,0
2011-02-24,18.789,19.053,18.64,18.848,55657,0
2011-02-25,18.832,19.326,18.549,19.194,85720,0
2011-02-28,19.401,19.491,19.244,19.352,267246,0
2011-03-01,19.288,19.464,19.174,19.279,214197,0
2011-03-02,19.717,19.717,19.336,19.384,190601,0
2011-03-03,19.638,19.807,19.372,19.523,67226,0
2011-03-04,19.598,19.616,19.375,19.564,58679,0
2011-03-07,19.423,19.634,19.303,19.352,46663,0
2011-03-08,19.323,19.624,19.21,19.498,116480,0
2011-03-09,19.433,19.512,18.747,18.826,106138,0
2011-03-10,18.688,18.979,18.117,18.195,158064,0
2011-03-11,18.09,18.3,18.009,18.195,74676,0
2011-03-14,18.306,18.349,18.005,18.266,102727,0
2011-03-15,17.954,18.27,17.293,17.707,195758,0
2011-03-16,17.464,17.869,17.453,17.681,203298,0
2011-03-17,17.907,17.975,17.798,17.91,107318,0
2011-03-18,18.045,18.068,17.912,17.912,122922,0
2011-03-21,18.165,18.214,17.977,18.165,110715,0
2011-03-22,18.179,18.46,18.172,18.21,49793,0
2011-03-23,18.206,18.251,17.862,17.917,79783,0
2011-03-24,17.994,18.08,17.929,18.038,87381,0
2011-03-25,18.077,18.253,17.999,18.214,100617,0
2011-03-28,18.355,18.77,18.339,18.429,177508,0
2011-03-29,18.489,18.493,18.398,18.48,69613,0
2011-03-30,18.656,18.731,18.5,18.604,133661,0
2011-03-31,18.736,18.893,18.617,18.817,109893,0
2011-04-01,18.931,19.111,18.867,18.867,53347,0
2011-04-04,18.979,18.979,18.822,18.885,33709,0
2011-04-05,18.985,18.985,18.59,18.885,50455,0
2011-04-06,18.963,18.995,18.7,18.721,85381,0
2011-04-07,18.752,19.052,18.655,18.957,73005,0
2011-04-08,19.052,19.111,18.725,18.745,67401,0
2011-04-11,18.744,18.963,18.409,18.451,55516,0
2011-04-12,18.619,18.619,17.971,18.201,113871,0
2011-04-13,18.341,18.604,18.237,18.294,30969,0
2011-04-14,18.604,18.604,18.151,18.193,65896,0
2011-04-15,18.275,18.42,18.042,18.159,83632,0
2011-04-18,18.062,18.162,17.856,17.969,73335,0
2011-04-19,18.004,18.004,17.86,17.913,76708,0
2011-04-20,18.012,18.127,17.844,18.001,132002,0
2011-04-21,18.096,18.19,17.865,17.993,88098,0
2011-04-25,18.106,18.106,17.964,17.996,54263,0
2011-04-26,17.952,18.096,16.922,17.862,243671,0
2011-04-27,17.781,17.893,17.604,17.718,136446,0
2011-04-28,17.844,17.844,17.636,17.758,193221,0
2011-04-29,17.786,17.946,17.698,17.774,166102,0
2011-05-02,17.907,18.018,17.781,17.952,217812,0
2011-05-03,17.959,18.434,17.91,18.181,309015,0
2011-05-04,18.119,18.241,17.781,18.1,257813,0
2011-05-05,18.094,18.27,17.745,17.84,145308,0
2011-05-06,17.922,18.493,17.893,18.493,103665,0
2011-05-09,18.391,18.586,18.233,18.586,173585,0
2011-05-10,18.578,18.651,18.493,18.613,103284,0
2011-05-11,18.68,18.68,17.954,18.241,76929,0
2011-05-12,18.241,18.241,17.869,18.042,39123,0
2011-05-13,18.22,18.283,17.99,18.094,36930,0
2011-05-16,17.949,18.236,17.748,17.771,60845,0
2011-05-17,17.735,17.773,17.086,17.311,124414,0
2011-05-18,17.273,17.649,17.045,17.36,193439,0
2011-05-19,17.125,17.481,17.086,17.429,122772,0
2011-05-20,17.461,17.781,17.445,17.739,63535,0
2011-05-23,17.526,17.76,17.517,17.677,73234,0
2011-05-24,17.724,17.94,17.724,17.8,73012,0
2011-05-25,17.727,17.94,17.727,17.8,71285,0
2011-05-26,17.816,18.11,17.686,17.954,64730,0
2011-05-27,17.869,18.119,17.869,18.119,62186,0
2011-05-31,18.137,18.362,18.13,18.13,91719,0
2011-06-01,18.204,18.407,17.926,17.926,38863,0
2011-06-02,17.893,18.19,17.879,17.886,66240,0
2011-06-03,17.671,17.965,17.519,17.748,75713,0
2011-06-06,17.715,17.715,17.461,17.502,45725,0
2011-06-07,17.519,17.562,17.461,17.496,28589,0
2011-06-08,17.499,17.549,17.3,17.526,56829,0
2011-06-09,17.471,17.686,17.297,17.686,54651,0
2011-06-10,17.696,18.114,17.677,18.021,108670,0
2011-06-13,18.021,18.107,17.874,17.94,79837,0
2011-06-14,17.91,18.048,17.879,17.967,77100,0
2011-06-15,17.893,17.893,16.884,16.993,373504,0
2011-06-16,16.908,16.954,16.158,16.326,477715,0
2011-06-17,16.205,16.53,15.994,16.457,1765170,0
2011-06-20,16.36,16.978,16.36,16.734,252044,0
2011-06-21,16.838,17.008,16.77,16.941,79268,0
2011-06-22,16.941,17.21,16.887,17.174,146733,0
2011-06-23,16.968,17.491,16.859,17.399,177759,0
2011-06-24,17.436,17.601,17.36,17.389,70696,0
2011-06-27,17.354,17.541,17.279,17.506,98098,0
2011-06-28,17.491,17.579,17.448,17.552,51807,0
2011-06-29,17.562,17.758,17.271,17.705,122522,0
2011-06-30,17.758,18.152,17.752,17.884,213730,0
2011-07-01,17.889,18.005,17.799,17.902,33095,0
2011-07-05,17.946,18.127,17.691,17.896,40608,0
2011-07-06,17.875,17.994,17.699,17.849,96045,0
2011-07-07,17.921,18.033,17.855,17.93,50466,0
2011-07-08,17.906,18.117,17.705,17.804,56139,0
2011-07-11,17.73,17.73,17.379,17.541,77504,0
2011-07-12,17.466,17.509,17.394,17.453,50350,0
2011-07-13,17.523,17.682,17.393,17.429,74598,0
2011-07-14,17.344,17.601,17.297,17.417,78447,0
2011-07-15,17.402,17.771,17.402,17.637,65828,0
2011-07-18,17.643,17.692,17.442,17.609,54588,0
2011-07-19,17.623,17.768,17.549,17.601,64094,0
2011-07-20,17.702,17.702,17.464,17.526,29391,0
2011-07-21,17.554,17.763,17.36,17.405,91392,0
2011-07-22,17.426,17.43,17.303,17.329,68757,0
2011-07-25,17.195,17.491,17.135,17.36,90785,0
2011-07-26,17.333,17.789,17.044,17.261,120946,0
2011-07-27,17.148,17.429,17.048,17.188,142047,0
2011-07-28,17.702,18.119,17.311,17.723,191114,0
2011-07-29,17.589,17.79,17.303,17.6,76985,0
2011-08-01,17.81,18.09,17.81,17.98,125179,0
2011-08-02,17.946,18.052,17.81,17.81,86982,0
2011-08-03,17.842,18.063,17.708,17.849,122765,0
2011-08-04,17.514,17.739,17.3,17.387,152606,0
2011-08-05,17.394,17.438,15.953,16.884,250988,0
2011-08-08,16.666,16.666,15.201,16.153,285752,0
2011-08-09,16.17,17.015,15.753,16.922,126374,0
2011-08-10,16.919,17.627,16.797,16.801,161030,0
2011-08-11,16.935,17.394,16.935,17.208,65124,0
2011-08-12,17.282,17.526,16.812,16.972,46066,0
2011-08-15,17.27,17.453,17.159,17.204,61395,0
2011-08-16,17.242,17.242,16.949,17.155,77697,0
2011-08-17,17.136,17.369,16.869,16.997,62117,0
2011-08-18,16.78,16.887,16.357,16.357,54024,0
2011-08-19,16.316,16.624,16.181,16.226,93368,0
2011-08-22,16.632,16.632,15.61,15.679,104081,0
2011-08-23,15.626,16.369,15.426,16.361,116495,0
2011-08-24,16.364,16.383,16.121,16.325,26450,0
2011-08-25,16.366,16.366,16.024,16.074,65854,0
2011-08-26,16.076,16.345,15.996,16.209,58672,0
2011-08-29,16.747,16.825,16.467,16.663,103831,0
2011-08-30,16.629,16.895,16.624,16.772,71949,0
2011-08-31,16.854,17.065,16.782,16.974,56035,0
2011-09-01,17.036,17.215,16.708,16.708,62121,0
2011-09-02,16.268,16.574,16.254,16.508,133789,0
2011-09-06,16.269,16.452,15.903,16.403,85742,0
2011-09-07,16.41,16.632,16.216,16.437,79729,0
2011-09-08,16.526,16.593,16.345,16.441,44446,0
2011-09-09,16.375,16.407,16.172,16.216,33043,0
2011-09-12,16.09,16.216,15.886,15.911,135456,0
2011-09-13,16.081,16.127,15.736,15.977,104286,0
2011-09-14,16.134,16.17,15.97,16.074,104197,0
2011-09-15,16.167,16.739,16.056,16.514,95289,0
2011-09-16,16.684,16.723,16.526,16.609,119189,0
2011-09-19,16.572,16.721,16.299,16.616,108691,0
2011-09-20,16.732,16.887,16.535,16.589,75798,0
2011-09-21,16.763,16.763,16.226,16.267,125316,0
2011-09-22,16.206,16.27,15.988,16.191,144242,0
2011-09-23,16.045,16.369,16.003,16.299,73637,0
2011-09-26,16.299,16.481,16.064,16.361,54378,0
2011-09-27,17.077,17.333,16.684,16.804,217087,0
2011-09-28,16.747,17.01,16.654,16.708,103151,0
2011-09-29,16.925,16.997,16.52,16.564,100348,0
2011-09-30,16.406,16.716,16.406,16.47,88641,0
2011-10-03,16.46,16.51,16.237,16.445,155215,0
2011-10-04,16.278,16.66,15.836,16.66,198624,0
2011-10-05,16.811,17.127,16.654,17.054,134582,0
2011-10-06,17.161,17.408,16.974,17.276,61632,0
2011-10-07,17.4,17.444,16.919,17.065,120776,0
2011-10-10,17.215,17.996,17.215,17.509,83424,0
2011-10-11,17.588,17.963,17.495,17.655,127797,0
2011-10-12,17.932,18.04,17.685,17.994,57600,0
2011-10-13,17.936,18.242,17.858,18.043,76696,0
2011-10-14,18.232,18.413,18.017,18.292,91529,0
2011-10-17,18.281,18.429,17.936,18.005,111190,0
2011-10-18,18.093,18.238,18.08,18.187,34411,0
2011-10-19,18.241,18.409,18.241,18.35,63234,0
2011-10-20,18.386,18.386,18.192,18.299,41416,0
2011-10-21,18.409,18.453,18.32,18.375,76716,0
2011-10-24,18.255,18.541,18.146,18.449,62206,0
2011-10-25,18.43,18.43,18.085,18.371,101751,0
2011-10-26,18.483,18.825,18.48,18.574,182236,0
2011-10-27,18.918,18.989,18.621,18.951,125954,0
2011-10-28,19.072,19.881,18.996,19.737,204423,0
2011-10-31,19.779,20.073,18.779,18.821,209379,0
2011-11-01,18.417,19.131,18.417,18.743,158254,0
2011-11-02,18.687,19.225,18.687,19.153,86448,0
2011-11-03,19.373,19.373,18.962,19.17,82039,0
2011-11-04,18.831,19.329,18.831,19.255,49459,0
2011-11-07,19.245,19.36,19.115,19.207,58530,0
2011-11-08,19.277,19.277,19.053,19.122,55161,0
2011-11-09,19.023,19.124,18.926,18.989,61131,0
2011-11-10,19.166,19.277,18.759,19.038,83084,0
2011-11-11,18.987,19.211,18.968,18.987,60783,0
2011-11-14,19.105,19.207,18.941,19.173,78576,0
2011-11-15,19.211,19.344,18.929,19.218,93306,0
2011-11-16,19.229,19.366,19.016,19.255,87477,0
2011-11-17,19.373,19.38,19.051,19.119,27303,0
2011-11-18,19.289,19.289,19.061,19.262,41573,0
2011-11-21,18.989,19.095,18.645,19.095,55471,0
2011-11-22,19.175,19.258,19.01,19.204,94827,0
2011-11-23,18.976,19.115,18.81,19.103,61724,0
2011-11-25,19.072,19.072,18.485,18.668,21613,0
2011-11-28,18.946,18.958,18.719,18.797,47611,0
2011-11-29,18.7,19.075,18.626,18.946,25304,0
2011-11-30,19.212,19.212,18.295,18.944,98791,0
2011-12-01,18.092,18.177,18.027,18.171,2146174,0
2011-12-02,18.171,18.188,18.122,18.185,534632,0
2011-12-05,18.191,18.191,18.089,18.113,301632,0
2011-12-06,18.111,18.207,17.936,18.188,772570,0
2011-12-07,18.191,18.242,18.105,18.202,254583,0
2011-12-08,18.155,18.191,17.837,18.031,205538,0
2011-12-09,18.02,18.174,17.82,18.133,126019,0
2011-12-12,18.02,18.152,17.82,18.137,81495,0
2011-12-13,18.069,18.14,17.939,17.996,88928,0
2011-12-14,17.929,17.929,17.463,17.794,146894,0
2011-12-15,17.837,17.85,17.65,17.85,105060,0
2011-12-16,17.85,17.85,17.745,17.76,112179,0
2011-12-19,17.727,17.901,17.625,17.857,179224,0
2011-12-20,17.911,17.976,17.781,17.954,136655,0
2011-12-21,17.954,18.101,17.863,18.053,109563,0
2011-12-22,18.119,18.119,17.826,18.014,100200,0
2011-12-23,17.976,18.148,17.946,18.101,86201,0
2011-12-27,18.089,18.191,18.089,18.159,92733,0
2011-12-28,18.142,18.195,18.126,18.191,164601,0
2011-12-29,18.191,18.206,18.13,18.206,68982,0
2011-12-30,18.19,18.341,18.19,18.289,189661,0
2012-01-03,18.409,18.497,18.279,18.292,172383,0
2012-01-04,18.316,18.668,18.236,18.565,275374,0
2012-01-05,18.665,18.668,18.446,18.636,97568,0
2012-01-06,18.668,18.668,18.476,18.485,123615,0
2012-01-09,18.531,18.636,18.472,18.583,119684,0
2012-01-10,18.779,18.779,18.621,18.645,191484,0
2012-01-11,18.658,18.732,18.58,18.613,108051,0
2012-01-12,18.637,18.67,18.43,18.454,142907,0
2012-01-13,18.442,18.529,18.382,18.414,207042,0
2012-01-17,18.526,18.529,18.349,18.404,109813,0
2012-01-18,18.355,18.527,18.355,18.512,132724,0
2012-01-19,18.512,18.531,18.257,18.531,192889,0
2012-01-20,18.482,18.511,18.111,18.447,275128,0
2012-01-23,18.335,18.599,18.335,18.527,203894,0
2012-01-24,18.493,18.583,18.456,18.531,98064,0
2012-01-25,18.529,18.529,18.351,18.404,150421,0
2012-01-26,18.538,18.565,18.33,18.375,235182,0
2012-01-27,18.395,18.526,18.395,18.484,155528,0
2012-01-30,18.499,18.599,18.482,18.551,228413,0
2012-01-31,18.579,18.861,18.562,18.786,341292,0
2012-02-01,18.806,18.987,18.806,18.927,289820,0
2012-02-02,18.941,19.286,18.941,19.112,151546,0
2012-02-03,19.093,19.169,19.062,19.093,97613,0
2012-02-06,19.09,19.12,19.09,19.112,66727,0
2012-02-07,19.09,19.117,19.029,19.09,97792,0
2012-02-08,19.09,19.358,19.069,19.333,259526,0
2012-02-09,19.349,19.676,19.303,19.531,166308,0
2012-02-10,19.487,19.563,19.375,19.497,106786,0
2012-02-13,19.605,19.676,19.575,19.676,84916,0
2012-02-14,19.738,19.994,19.656,19.858,163410,0
2012-02-15,20.005,20.021,19.832,19.887,129389,0
2012-02-16,20.039,21.247,20.039,21.217,572714,0
2012-02-17,21.12,21.838,21.065,21.742,264555,0
2012-02-21,21.767,22.029,21.546,21.739,149553,0
2012-02-22,21.466,21.693,20.905,21.084,282689,0
2012-02-23,21.08,21.182,20.769,20.836,79128,0
2012-02-24,20.704,20.713,20.039,20.633,226020,0
2012-02-27,20.508,20.704,20.2,20.679,98132,0
2012-02-28,20.679,20.908,20.575,20.889,99566,0
2012-02-29,20.888,21.348,20.665,21.155,276848,0
2012-03-01,21.144,21.344,21.087,21.147,140314,0
2012-03-02,21.12,21.261,21.035,21.035,142102,0
2012-03-05,20.901,20.953,20.612,20.891,106046,0
2012-03-06,20.656,20.891,20.558,20.584,203969,0
2012-03-07,20.679,21.09,20.584,20.949,83292,0
2012-03-08,21.028,21.065,20.86,20.937,43743,0
2012-03-09,20.908,21.217,20.908,21.072,45081,0
2012-03-12,21.12,21.422,21.12,21.151,94894,0
2012-03-13,21.231,21.251,20.972,20.987,54384,0
2012-03-14,21.032,21.072,20.259,20.376,237440,0
2012-03-15,20.376,21.303,20.133,21.269,276035,0
2012-03-16,21.227,21.227,20.877,20.984,156282,0
2012-03-19,21.041,21.705,20.727,21.576,154245,0
2012-03-20,21.556,21.745,21.508,21.562,136819,0
2012-03-21,21.614,21.614,21.422,21.435,29839,0
2012-03-22,21.352,21.571,21.318,21.321,80370,0
2012-03-23,21.318,21.602,21.194,21.214,61321,0
2012-03-26,21.286,21.39,21.179,21.251,66101,0
2012-03-27,21.165,21.393,21.039,21.084,163386,0
2012-03-28,21.144,21.171,20.941,21.028,42451,0
2012-03-29,21.002,21.303,20.85,21.158,113078,0
2012-03-30,21.163,21.381,20.913,21.09,136937,0
2012-04-02,21.147,21.638,20.975,21.439,174920,0
2012-04-03,21.513,21.643,21.194,21.564,179041,0
2012-04-04,21.453,21.691,21.299,21.488,134843,0
2012-04-05,21.48,21.72,21.425,21.537,155105,0
2012-04-09,21.31,21.383,21.092,21.112,95090,0
2012-04-10,21.155,21.242,19.998,20.48,161656,0
2012-04-11,20.528,20.61,20.163,20.453,159798,0
2012-04-12,20.415,20.603,20.001,20.35,164767,0
2012-04-13,20.365,20.365,20.131,20.292,130531,0
2012-04-16,20.381,20.381,19.994,20.189,79548,0
2012-04-17,20.173,20.173,19.903,20.152,122342,0
2012-04-18,20.015,20.596,19.942,20.433,147164,0
2012-04-19,20.46,20.98,20.337,20.708,97246,0
2012-04-20,20.732,21.017,20.653,20.843,49968,0
2012-04-23,20.723,20.872,20.547,20.828,56698,0
2012-04-24,20.798,20.832,20.685,20.782,41064,0
2012-04-25,20.773,20.901,20.489,20.713,98534,0
2012-04-26,20.79,20.901,20.582,20.901,55550,0
2012-04-27,21.007,21.007,20.749,20.965,85325,0
2012-04-30,20.816,20.85,20.641,20.783,166518,0
2012-05-01,20.737,20.814,20.477,20.577,151288,0
2012-05-02,20.512,20.783,20.512,20.608,153873,0
2012-05-03,20.682,20.718,20.316,20.339,305632,0
2012-05-04,20.348,20.408,20.047,20.228,165352,0
2012-05-07,20.219,20.343,19.912,20.194,179985,0
2012-05-08,20.155,20.221,19.77,20.1,122582,0
2012-05-09,19.99,20.107,19.709,19.758,136522,0
2012-05-10,19.86,19.925,19.646,19.822,103012,0
2012-05-11,19.721,20.089,19.689,19.703,51897,0
2012-05-14,19.612,19.699,19.156,19.324,161952,0
2012-05-15,19.257,19.579,19.123,19.44,85328,0
2012-05-16,19.489,19.717,19.376,19.605,97866,0
2012-05-17,19.612,19.631,19.356,19.469,58402,0
2012-05-18,19.481,19.59,19.159,19.227,86892,0
2012-05-21,19.216,19.931,18.988,19.783,159638,0
2012-05-22,19.871,20.323,19.646,20.025,95550,0
2012-05-23,19.879,20.001,19.405,19.839,67212,0
2012-05-24,19.863,20.278,19.789,19.935,46538,0
2012-05-25,19.99,19.998,19.609,19.882,50774,0
2012-05-29,19.822,20.424,19.728,19.973,32547,0
2012-05-30,19.899,20.16,19.651,19.808,70971,0
2012-05-31,19.824,20.005,19.65,19.849,60204,0
2012-06-01,19.646,19.854,19.511,19.681,155107,0
2012-06-04,19.587,19.629,19.025,19.224,153257,0
2012-06-05,19.153,19.179,18.988,19.076,245879,0
2012-06-06,19.195,19.466,19.093,19.219,228473,0
2012-06-07,19.334,19.425,19.096,19.143,58959,0
2012-06-08,19.123,19.123,18.936,18.939,77540,0
2012-06-11,19.043,19.043,18.708,18.838,122844,0
2012-06-12,18.944,18.944,18.672,18.809,95870,0
2012-06-13,18.809,18.853,18.708,18.792,147572,0
2012-06-14,18.727,18.804,18.556,18.719,355996,0
2012-06-15,18.778,18.857,18.511,18.63,57733,0
2012-06-18,18.613,18.681,18.328,18.598,87370,0
2012-06-19,18.722,18.905,18.666,18.789,85018,0
2012-06-20,18.739,18.835,18.686,18.789,37683,0
2012-06-21,18.857,18.857,18.482,18.606,75994,0
2012-06-22,18.564,18.727,18.561,18.602,25276,0
2012-06-25,18.715,18.83,18.626,18.778,48187,0
2012-06-26,18.772,18.866,18.73,18.776,21089,0
2012-06-27,18.743,19.247,18.736,19.179,372400,0
2012-06-28,19.251,19.251,18.804,19.09,54648,0
2012-06-29,19.207,20.052,19.207,19.857,234064,0
2012-07-02,20.063,20.344,20.036,20.25,138756,0
2012-07-03,20.346,20.684,20.24,20.578,80930,0
2012-07-05,20.611,21.21,20.481,21.003,284431,0
2012-07-06,20.876,21.102,20.582,20.905,122613,0
2012-07-09,20.85,21.401,20.679,21.221,251271,0
2012-07-10,21.106,21.299,21.07,21.232,60718,0
2012-07-11,21.292,21.521,21.087,21.46,69775,0
2012-07-12,21.317,21.524,21.112,21.32,75451,0
2012-07-13,21.175,21.521,21.175,21.399,41028,0
2012-07-16,21.394,21.612,21.369,21.586,72400,0
2012-07-17,21.524,22.105,21.524,21.858,412652,0
2012-07-18,21.915,22.249,21.847,22.003,218754,0
2012-07-19,22.133,22.577,21.945,22.291,140781,0
2012-07-20,22.394,22.409,21.84,21.936,130911,0
2012-07-23,21.924,21.98,21.116,21.839,115241,0
2012-07-24,21.667,22.39,21.572,21.858,179879,0
2012-07-25,21.91,22.236,21.432,21.677,133767,0
2012-07-26,21.577,22.123,21.577,22.064,241624,0
2012-07-27,22.094,22.766,22.071,22.384,128117,0
2012-07-30,22.551,22.782,22.39,22.487,97039,0
2012-07-31,22.384,23.397,22.384,23.128,203164,0
2012-08-01,23.149,23.391,22.728,23.378,165200,0
2012-08-02,23.225,23.466,23.19,23.303,334426,0
2012-08-03,23.338,23.338,22.949,23.178,81856,0
2012-08-06,23.187,23.703,23.187,23.481,266072,0
2012-08-07,23.623,23.623,23.031,23.431,97101,0
2012-08-08,23.17,23.366,23.14,23.359,81068,0
2012-08-09,23.312,23.527,23.274,23.445,73876,0
2012-08-10,23.445,23.515,23.298,23.445,52297,0
2012-08-13,23.477,23.553,23.4,23.481,115295,0
2012-08-14,23.56,23.703,23.481,23.618,41123,0
2012-08-15,23.676,23.725,23.56,23.653,77947,0
2012-08-16,23.743,23.779,23.495,23.743,87979,0
2012-08-17,23.652,24.229,23.649,23.867,52041,0
2012-08-20,23.967,24.18,23.76,23.953,36140,0
2012-08-21,24.013,24.153,23.757,23.967,47866,0
2012-08-22,23.832,24.153,23.644,23.825,76753,0
2012-08-23,23.832,24.126,23.611,23.796,58787,0
2012-08-24,24.001,24.066,23.637,23.801,112417,0
2012-08-27,23.906,24.149,23.623,23.825,103594,0
2012-08-28,23.79,24.291,23.694,24.047,108317,0
2012-08-29,24.134,24.134,23.851,23.974,42835,0
2012-08-30,23.867,24.138,23.783,23.993,60420,0
2012-08-31,24.005,24.118,23.859,23.999,104303,0
2012-09-04,23.974,24.105,22.983,24.076,214748,0
2012-09-05,23.974,24.448,23.627,24.36,190944,0
2012-09-06,24.567,24.838,24.223,24.674,146068,0
2012-09-07,24.526,25.476,24.351,25.391,144323,0
2012-09-10,25.117,26.307,25.117,25.864,219187,0
2012-09-11,25.968,26.12,25.77,25.841,263927,0
2012-09-12,25.231,25.956,25.08,25.864,248336,0
2012-09-13,25.864,26.045,25.445,25.968,181412,0
2012-09-14,25.822,25.933,25.365,25.8,183035,0
2012-09-17,25.681,25.773,25.349,25.674,189765,0
2012-09-18,25.725,25.725,25.137,25.216,194371,0
2012-09-19,25.216,25.216,24.391,24.434,378884,0
2012-09-20,24.323,24.419,24.068,24.294,214754,0
2012-09-21,24.245,24.384,24.153,24.161,231275,0
2012-09-24,24.313,24.313,24.089,24.116,100587,0
2012-09-25,24.111,24.253,23.796,23.89,202491,0
2012-09-26,23.945,23.945,23.672,23.706,58342,0
2012-09-27,23.731,23.893,23.731,23.799,144344,0
2012-09-28,23.705,23.743,23.567,23.633,85365,0
2012-10-01,23.573,23.864,23.573,23.768,98624,0
2012-10-02,23.731,24.072,23.731,23.77,134660,0
2012-10-03,23.766,23.821,23.731,23.766,198010,0
2012-10-04,23.804,23.964,23.587,23.777,179781,0
2012-10-05,23.847,24.02,23.814,23.832,103584,0
2012-10-08,23.867,23.95,23.664,23.722,44793,0
2012-10-09,23.807,23.807,23.296,23.488,100779,0
2012-10-10,23.441,23.573,23.338,23.448,76917,0
2012-10-11,23.53,23.947,23.527,23.804,74911,0
2012-10-12,23.738,23.854,23.611,23.783,37372,0
2012-10-15,23.839,24.203,23.733,24.051,31804,0
2012-10-16,24.107,24.476,23.993,24.043,90216,0
2012-10-17,24.066,24.221,23.807,23.927,60116,0
2012-10-18,23.747,24.031,23.519,23.743,77078,0
2012-10-19,23.742,24.129,23.645,23.704,29579,0
2012-10-22,23.676,23.878,23.492,23.618,29970,0
2012-10-23,23.513,24.068,23.391,23.961,30396,0
2012-10-24,23.936,24.218,23.415,23.95,61043,0
2012-10-25,24.28,24.28,23.627,23.898,55609,0
2012-10-26,23.843,23.843,23.301,23.308,89659,0
2012-10-31,23.984,24.086,23.406,23.516,72151,0
2012-11-01,23.873,24.009,23.63,23.85,70759,0
2012-11-02,23.982,24.025,23.37,23.641,36088,0
2012-11-05,23.446,23.468,23.113,23.351,46950,0
2012-11-06,23.359,23.502,23.113,23.196,86523,0
2012-11-07,22.734,23.359,22.302,23.051,189915,0
2012-11-08,22.935,23.448,22.673,22.989,85254,0
2012-11-09,22.816,23.124,22.41,22.889,73353,0
2012-11-12,22.476,22.963,22.476,22.659,89522,0
2012-11-13,22.523,22.769,22.298,22.537,65488,0
2012-11-14,22.518,22.719,22.042,22.278,126733,0
2012-11-15,22.005,22.41,21.79,21.88,335818,0
2012-11-16,21.916,22.132,21.781,22.005,176022,0
2012-11-19,22.132,22.942,22.042,22.738,160485,0
2012-11-20,22.981,23.645,22.939,23.179,162602,0
2012-11-21,23.244,23.591,23.17,23.416,52662,0
2012-11-23,23.416,23.758,23.385,23.425,11315,0
2012-11-26,23.295,23.483,23.17,23.315,156980,0
2012-11-27,23.179,23.657,23.179,23.359,62138,0
2012-11-28,23.193,23.824,23.193,23.824,35242,0
2012-11-29,24.009,24.531,23.846,24.172,94122,0
2012-11-30,24.409,24.591,24.146,24.224,95227,0
2012-12-03,24.416,24.416,23.809,23.979,134095,0
2012-12-04,24.173,24.291,23.738,23.838,92479,0
2012-12-05,23.809,24.107,23.448,23.637,52411,0
2012-12-06,23.831,23.917,23.556,23.688,40970,0
2012-12-07,23.835,24.149,23.649,23.901,84406,0
2012-12-10,23.906,24.158,23.613,23.863,81400,0
2012-12-11,23.904,24.17,23.637,23.913,66887,0
2012-12-12,23.913,24.123,23.835,24.002,62140,0
2012-12-13,24.162,24.17,23.522,23.684,181307,0
2012-12-14,23.665,23.684,22.876,23.089,143475,0
2012-12-17,22.951,23.225,22.565,22.68,277514,0
2012-12-18,23.342,24.183,23.342,23.603,1101669,0
2012-12-19,23.773,24.423,23.723,24.221,497171,0
2012-12-20,24.314,24.448,24.204,24.313,370153,0
2012-12-21,24.216,24.632,23.556,23.758,1706072,0
2012-12-24,23.661,23.99,23.439,23.576,53707,0
2012-12-26,23.649,23.925,23.257,23.308,143021,0
2012-12-27,23.283,23.898,23.196,23.405,169003,0
2012-12-28,23.305,23.637,23.233,23.385,204557,0
2012-12-31,23.486,23.946,23.219,23.73,281153,0
2013-01-02,24.142,24.546,24.05,24.278,136453,0
2013-01-03,24.25,24.54,24.192,24.301,111053,0
2013-01-04,24.365,24.763,24.17,24.465,112035,0
2013-01-07,24.489,24.668,24.359,24.465,83191,0
2013-01-08,24.343,24.864,24.343,24.632,95241,0
2013-01-09,24.767,24.904,24.67,24.787,89043,0
2013-01-10,24.922,25.221,24.781,25.076,244126,0
2013-01-11,25.187,25.454,25.05,25.327,83054,0
2013-01-14,25.411,25.714,25.36,25.526,82119,0
2013-01-15,25.564,25.793,25.55,25.677,152181,0
2013-01-16,25.816,26.069,25.635,25.953,68407,0
2013-01-17,25.658,26.624,25.353,26.081,189471,0
2013-01-18,26.132,26.272,25.615,25.806,90833,0
2013-01-22,26.19,26.242,25.974,26.155,76683,0
2013-01-23,26.455,26.955,25.825,26.514,98407,0
2013-01-24,26.486,26.876,26.254,26.305,97779,0
2013-01-25,26.514,26.586,26.096,26.324,149326,0
2013-01-28,25.263,26.009,25.254,25.819,246569,0
2013-01-29,25.711,26.156,25.55,26.024,80756,0
2013-01-30,25.819,26.238,25.819,26.096,117212,0
2013-01-31,26.202,26.462,25.893,26.278,81732,0
2013-02-01,26.462,26.718,26.024,26.572,204913,0
2013-02-04,26.425,26.572,26.272,26.272,51643,0
2013-02-05,26.132,26.288,25.679,26.132,104051,0
2013-02-06,25.967,26.704,25.967,26.434,66950,0
2013-02-07,26.265,26.71,26.265,26.52,74928,0
2013-02-08,26.572,26.937,26.477,26.682,83016,0
2013-02-11,26.755,27.025,26.608,26.805,69490,0
2013-02-12,26.87,27.012,26.748,26.92,49927,0
2013-02-13,26.981,27.645,26.886,27.403,152096,0
2013-02-14,27.5,28.78,27.477,28.722,163058,0
2013-02-15,28.693,28.714,27.837,27.995,231421,0
2013-02-19,27.977,28.306,27.837,28.144,119497,0
2013-02-20,28.152,28.428,27.945,28.093,163701,0
2013-02-21,27.419,28.114,26.718,27.713,226745,0
2013-02-22,27.94,28.435,27.78,28.37,107122,0
2013-02-25,28.349,28.415,28.064,28.349,75443,0
2013-02-26,28.472,28.684,28.174,28.509,151670,0
2013-02-27,28.509,29.884,28.509,29.855,126448,0
2013-02-28,29.883,30.555,29.519,30.165,175863,0
2013-03-01,30.06,30.14,29.51,29.867,85242,0
2013-03-04,29.892,30.849,29.583,30.643,103053,0
2013-03-05,30.679,31.521,30.607,31.17,154109,0
2013-03-06,31.112,31.667,30.65,30.811,245170,0
2013-03-07,30.854,31.857,30.821,31.125,136121,0
2013-03-08,31.332,32.418,31.125,32.106,140227,0
2013-03-11,32.091,32.705,31.624,32.458,158914,0
2013-03-12,32.521,32.822,31.801,32.106,125025,0
2013-03-13,32.055,32.355,31.981,32.143,63473,0
2013-03-14,32.062,32.31,31.04,31.762,161778,0
2013-03-15,31.549,31.652,31.112,31.337,146503,0
2013-03-18,31.023,31.589,30.782,30.906,92534,0
2013-03-19,29.533,29.568,28.867,28.89,4557756,0
2013-03-20,29.021,29.124,28.873,28.933,717252,0
2013-03-21,28.773,29.233,28.773,29.028,416464,0
2013-03-22,29.065,29.233,28.919,29.109,306115,0
2013-03-25,29.211,29.211,28.977,29.211,301891,0
2013-03-26,29.219,29.32,28.89,29.24,603594,0
2013-03-27,29.24,29.388,29.168,29.278,267691,0
2013-03-28,29.342,29.342,29.24,29.314,239664,0
2013-04-01,29.388,29.459,29.24,29.459,196655,0
2013-04-02,29.466,29.492,29.312,29.348,188481,0
2013-04-03,29.291,29.349,28.873,29.151,350862,0
2013-04-04,29.136,29.141,28.874,28.948,143950,0
2013-04-05,28.861,29.042,28.693,28.925,118378,0
2013-04-08,28.984,29.372,28.867,29.372,108133,0
2013-04-09,29.337,29.503,29.263,29.497,195163,0
2013-04-10,29.475,29.527,29.127,29.424,206216,0
2013-04-11,29.423,29.503,29.24,29.473,139184,0
2013-04-12,29.141,29.778,29.127,29.771,173493,0
2013-04-15,29.533,29.635,29.131,29.189,189034,0
2013-04-16,29.388,29.611,29.24,29.606,124795,0
2013-04-17,29.536,29.571,28.905,29.157,169755,0
2013-04-18,29.337,29.337,28.838,29.211,91796,0
2013-04-19,29.157,29.424,29.098,29.217,119795,0
2013-04-22,29.245,29.312,28.824,29.209,130679,0
2013-04-23,29.342,29.639,29.261,29.446,108580,0
2013-04-24,29.38,29.579,29.245,29.44,113717,0
2013-04-25,29.415,29.536,29.062,29.12,98318,0
2013-04-26,29.165,29.238,28.438,28.787,103476,0
2013-04-29,28.802,29.209,28.565,28.794,149118,0
2013-04-30,28.79,29.159,28.694,28.73,122841,0
2013-05-01,28.787,28.787,27.321,27.506,1099508,0
2013-05-02,27.623,27.92,27.091,27.535,155832,0
2013-05-03,27.545,27.809,27.39,27.416,110857,0
2013-05-06,27.483,27.735,27.012,27.012,107827,0
2013-05-07,26.78,27.344,26.713,27.201,161393,0
2013-05-08,27.107,27.39,26.86,27.292,131031,0
2013-05-09,27.253,27.729,27.143,27.401,88731,0
2013-05-10,27.476,27.937,27.401,27.69,167818,0
2013-05-13,27.545,28.053,27.349,27.618,395567,0
2013-05-14,27.52,27.809,27.012,27.671,172547,0
2013-05-15,27.862,27.862,27.401,27.499,142110,0
2013-05-16,27.39,27.551,27.143,27.349,126104,0
2013-05-17,27.364,27.61,27.313,27.506,95728,0
2013-05-20,27.528,27.834,26.996,27.722,123811,0
2013-05-21,27.722,27.817,27.396,27.623,138008,0
2013-05-22,27.594,27.92,27.39,27.662,106806,0
2013-05-23,27.401,27.98,27.321,27.765,223098,0
2013-05-24,27.545,27.994,27.506,27.942,150936,0
2013-05-28,28.053,28.429,27.95,28.099,137520,0
2013-05-29,28.075,28.143,27.173,27.328,148447,0
2013-05-30,27.246,27.246,25.935,26.485,248591,0
2013-05-31,26.524,26.809,26.406,26.624,109887,0
2013-06-03,26.61,26.796,26.135,26.713,134817,0
2013-06-04,26.841,27.064,26.655,26.67,130368,0
2013-06-05,26.588,27.143,26.588,26.796,181820,0
2013-06-06,26.849,27.181,26.544,26.988,224715,0
2013-06-07,27.116,27.61,26.773,27.602,78089,0
2013-06-10,27.551,28.091,27.551,28.025,96540,0
2013-06-11,27.93,28.053,27.52,27.571,64213,0
2013-06-12,27.623,27.781,27.349,27.52,134775,0
2013-06-13,27.409,27.623,27.031,27.305,119376,0
2013-06-14,27.344,28.388,27.246,28.173,128384,0
2013-06-17,28.173,28.438,28.062,28.216,114663,0
2013-06-18,28.202,28.578,28.134,28.507,157627,0
2013-06-19,28.429,28.691,27.844,27.973,119421,0
2013-06-20,27.69,27.793,27.233,27.328,99717,0
2013-06-21,27.581,28.009,26.953,27.483,380682,0
2013-06-24,27.195,27.453,26.409,26.908,168326,0
2013-06-25,27.099,27.513,26.824,27.453,203831,0
2013-06-26,27.453,27.869,27.453,27.638,110458,0
2013-06-27,27.735,28.12,27.714,28.047,62466,0
2013-06-28,28.025,28.216,27.817,28.164,126288,0
2013-07-01,28.18,28.41,28.091,28.164,48646,0
2013-07-02,28.003,28.417,27.773,28.282,197041,0
2013-07-03,28.282,28.306,27.816,28.286,43101,0
2013-07-05,28.394,28.47,28.143,28.394,88670,0
2013-07-08,28.47,28.985,28.21,28.985,109855,0
2013-07-09,29.001,29.329,28.934,29.29,128937,0
2013-07-10,29.329,29.336,28.913,29.075,81489,0
2013-07-11,29.336,29.336,28.921,29.098,49867,0
2013-07-12,29.188,29.256,28.828,28.919,137519,0
2013-07-15,29.001,29.113,28.831,28.972,122605,0
2013-07-16,29.046,29.167,28.656,28.685,94177,0
2013-07-17,28.717,28.798,28.378,28.528,77611,0
2013-07-18,28.653,29.017,28.025,28.062,113131,0
2013-07-19,28.169,28.417,27.951,28.213,60536,0
2013-07-22,28.18,28.944,28.18,28.831,82745,0
2013-07-23,28.81,29.165,28.601,28.913,92547,0
2013-07-24,29.017,29.165,28.63,28.802,39167,0
2013-07-25,28.677,29.287,28.551,29.287,143777,0
2013-07-26,29.287,29.542,28.984,29.248,84620,0
2013-07-29,29.615,29.615,28.783,28.872,98786,0
2013-07-30,29.615,29.615,28.273,28.371,149727,0
2013-07-31,28.358,28.691,27.973,28.164,259615,0
2013-08-01,28.311,28.641,27.951,28.401,151444,0
2013-08-02,28.508,28.508,27.8,27.942,52666,0
2013-08-05,27.808,28.357,27.808,28.233,107879,0
2013-08-06,28.064,28.896,27.791,28.632,108582,0
2013-08-07,28.424,28.798,27.942,28.16,101819,0
2013-08-08,28.311,28.49,27.773,27.773,65520,0
2013-08-09,28.019,28.094,27.515,27.921,58784,0
2013-08-12,27.78,27.93,27.382,27.456,70235,0
2013-08-13,27.562,27.592,27.104,27.391,96384,0
2013-08-14,27.515,27.583,27.149,27.321,87598,0
2013-08-15,27.269,27.547,27.104,27.224,54931,0
2013-08-16,27.339,27.345,27.073,27.286,38205,0
2013-08-19,27.246,27.246,26.69,27.008,80137,0
2013-08-20,27.079,27.329,26.737,26.886,65107,0
2013-08-21,27.036,27.149,26.69,26.961,46595,0
2013-08-22,27.079,27.246,26.63,26.85,57430,0
2013-08-23,26.79,27.179,26.624,27.073,43702,0
2013-08-26,27.157,27.374,27.001,27.104,40648,0
2013-08-27,27.027,27.35,26.826,27.088,37545,0
2013-08-28,27.187,27.358,26.895,27.216,30667,0
2013-08-29,27.246,27.253,26.961,27.036,40557,0
2013-08-30,27.013,27.149,26.353,26.647,75814,0
2013-09-03,26.908,26.908,25.921,25.985,114075,0
2013-09-04,26.15,26.182,24.81,25.237,192496,0
2013-09-05,25.003,25.25,24.403,25.205,177871,0
2013-09-06,25.243,25.243,24.75,24.968,101859,0
2013-09-09,24.975,25.784,24.869,25.624,110551,0
2013-09-10,25.769,26.242,25.138,25.387,83047,0
2013-09-11,25.283,25.5,25.283,25.492,124306,0
2013-09-12,25.424,26.017,25.424,26.009,128544,0
2013-09-13,26.098,26.235,25.775,26.054,89687,0
2013-09-16,25.995,26.437,25.378,25.449,69980,0
2013-09-17,25.396,25.641,24.801,24.943,52445,0
2013-09-18,25.028,25.192,24.456,24.711,98189,0
2013-09-19,24.711,25.618,24.704,25.152,118284,0
2013-09-20,25.073,25.807,24.824,25.073,110270,0
2013-09-23,24.824,25.192,24.54,24.905,150534,0
2013-09-24,24.988,24.988,24.68,24.711,104149,0
2013-09-25,24.845,25.177,24.653,25.073,127977,0
2013-09-26,25.144,25.513,24.975,25.063,73784,0
2013-09-27,24.958,25.125,24.75,24.764,109362,0
2013-09-30,24.644,24.958,24.487,24.801,159502,0
2013-10-01,24.68,25.693,24.54,24.905,2104180,0
2013-10-02,24.801,25.492,24.756,25.432,102064,0
2013-10-03,25.513,25.693,25.003,25.453,75030,0
2013-10-04,25.513,25.738,24.869,24.892,68156,0
2013-10-07,24.853,25.134,24.698,24.698,74299,0
2013-10-08,24.75,24.988,24.698,24.756,66348,0
2013-10-09,24.756,24.892,24.194,24.449,50602,0
2013-10-10,24.449,24.915,24.112,24.283,73076,0
2013-10-11,24.329,24.559,24.08,24.434,68288,0
2013-10-14,24.149,24.817,24.149,24.801,56919,0
2013-10-15,24.853,25.184,24.307,24.39,46011,0
2013-10-16,24.524,24.667,24.283,24.36,87147,0
2013-10-17,24.223,24.583,24.001,24.007,104810,0
2013-10-18,24.23,24.337,24.027,24.133,93245,0
2013-10-21,24.149,24.366,24.001,24.142,116616,0
2013-10-22,24.149,24.507,24.112,24.125,162440,0
2013-10-23,24.117,24.547,23.81,23.85,231143,0
2013-10-24,23.819,24.117,23.819,23.968,115609,0
2013-10-25,23.924,24.073,23.781,23.856,115169,0
2013-10-28,23.961,24.133,23.93,23.992,152620,0
2013-10-29,24.036,24.263,23.983,24.054,217814,0
2013-10-30,24.001,24.449,24.001,24.269,252049,0
2013-10-31,24.385,24.636,24.133,24.248,73665,0
2013-11-01,24.339,24.385,24.149,24.211,42163,0
2013-11-04,24.124,24.211,23.388,24.166,148577,0
2013-11-05,24.369,24.994,24.369,24.681,300582,0
2013-11-06,24.681,25.001,24.46,24.613,121176,0
2013-11-07,24.705,24.894,23.989,24.158,79230,0
2013-11-08,24.088,24.277,23.305,23.882,123958,0
2013-11-11,23.57,23.882,23.113,23.251,142722,0
2013-11-12,23.251,23.251,22.846,23.113,110200,0
2013-11-13,23.043,23.22,22.924,23.022,70875,0
2013-11-14,23.129,23.92,23.091,23.501,163033,0
2013-11-15,23.606,23.911,23.342,23.507,132819,0
2013-11-18,23.495,23.692,23.204,23.251,74602,0
2013-11-19,23.265,23.342,22.9,23.091,80913,0
2013-11-20,23.091,23.204,22.502,22.863,198189,0
2013-11-21,22.846,23.174,22.846,23.113,87423,0
2013-11-22,23.251,23.388,23.037,23.152,88467,0
2013-11-25,23.091,23.327,22.863,23.227,224117,0
2013-11-26,23.265,23.614,22.871,23.289,222651,0
2013-11-27,23.265,23.958,23.251,23.614,98890,0
2013-11-29,23.702,24.064,23.661,23.951,56357,0
2013-12-02,24.369,24.416,23.891,23.905,172143,0
2013-12-03,23.799,24.911,23.692,24.521,175904,0
2013-12-04,24.484,24.484,23.899,23.989,89116,0
2013-12-05,24.026,24.6,23.768,24.052,143723,0
2013-12-06,24.088,24.423,23.775,24.034,104083,0
2013-12-09,24.112,24.211,23.692,23.692,143484,0
2013-12-10,23.784,23.989,23.388,23.533,110060,0
2013-12-11,23.433,23.951,23.433,23.648,83189,0
2013-12-12,23.692,23.799,23.417,23.702,143861,0
2013-12-13,23.784,24.088,23.487,23.905,103277,0
2013-12-16,23.866,24.124,23.685,23.784,101537,0
2013-12-17,23.705,23.965,23.244,23.427,113983,0
2013-12-18,23.427,23.859,23.31,23.685,149078,0
2013-12-19,23.56,23.755,22.962,23.441,136688,0
2013-12-20,23.554,24.901,23.487,24.858,403667,0
2013-12-23,24.901,25.351,24.735,25.099,130615,0
2013-12-24,24.974,25.413,24.766,24.986,205105,0
2013-12-26,24.986,25.359,24.369,24.501,125024,0
2013-12-27,24.385,24.887,24.377,24.582,72695,0
2013-12-30,24.484,24.521,24.112,24.501,75106,0
2013-12-31,24.673,24.673,24.446,24.619,104434,0
2014-01-02,24.619,24.827,24.369,24.644,110100,0
2014-01-03,24.546,24.872,24.493,24.759,63978,0
2014-01-06,24.742,24.827,24.506,24.66,115066,0
2014-01-07,24.59,24.813,24.446,24.742,70954,0
2014-01-08,24.804,25.055,24.558,25.009,74320,0
2014-01-09,25.134,25.134,24.613,24.865,103728,0
2014-01-10,24.766,24.901,24.673,24.887,67996,0
2014-01-13,24.759,25.001,24.628,24.742,75965,0
2014-01-14,24.705,24.827,24.558,24.66,66418,0
2014-01-15,24.619,24.796,24.521,24.673,80617,0
2014-01-16,24.699,24.804,24.53,24.726,68131,0
2014-01-17,24.644,24.865,24.53,24.636,69854,0
2014-01-21,24.681,24.901,24.66,24.872,51821,0
2014-01-22,24.935,25.245,24.872,25.047,58332,0
2014-01-23,25.125,25.436,24.865,25.398,64189,0
2014-01-24,25.436,25.802,25.367,25.519,63267,0
2014-01-27,25.452,25.596,25.185,25.376,96148,0
2014-01-28,25.391,25.793,25.245,25.436,86119,0
2014-01-29,25.239,25.678,25.171,25.398,58953,0
2014-01-30,25.413,25.757,25.047,25.138,114909,0
2014-01-31,24.944,25.416,24.897,25.025,81204,0
2014-02-03,25.07,25.354,24.937,25.03,76588,0
2014-02-04,25.134,25.134,24.552,24.66,140946,0
2014-02-05,24.977,25.006,24.474,24.674,431012,0
2014-02-06,24.777,25.526,24.777,25.503,35933,0
2014-02-07,25.517,25.517,25.134,25.441,80483,0
2014-02-10,25.441,25.712,25.441,25.595,64260,0
2014-02-11,25.595,25.595,25.153,25.526,86899,0
2014-02-12,25.533,25.781,25.401,25.579,39588,0
2014-02-13,25.617,25.788,24.961,25.208,145354,0
2014-02-14,25.454,25.517,25.091,25.51,88943,0
2014-02-18,25.479,25.595,25.271,25.441,103304,0
2014-02-19,25.354,25.387,24.998,25.24,135789,0
2014-02-20,25.153,25.564,24.985,25.208,182543,0
2014-02-21,25.416,25.45,25.006,25.425,190806,0
2014-02-24,25.471,25.679,25.253,25.634,43627,0
2014-02-25,25.533,25.65,25.326,25.533,79942,0
2014-02-26,25.634,25.634,25.208,25.617,65858,0
2014-02-27,25.479,26.175,25.479,25.88,103482,0
2014-02-28,25.968,26.135,25.579,25.98,55774,0
2014-03-03,26.044,26.114,25.921,26.044,49338,0
2014-03-04,26.097,26.097,25.741,25.998,140560,0
2014-03-05,26.044,26.167,25.905,26.161,78603,0
2014-03-06,26.135,26.151,25.873,26.135,60973,0
2014-03-07,26.097,26.476,25.75,26.106,94142,0
2014-03-10,25.998,26.392,25.719,26.027,54177,0
2014-03-11,25.951,26.114,25.796,25.944,29275,0
2014-03-12,25.921,25.921,25.533,25.673,37264,0
2014-03-13,25.712,25.75,24.977,25.038,68188,0
2014-03-14,24.991,25.479,24.991,25.479,26878,0
2014-03-17,25.471,25.842,25.378,25.741,45779,0
2014-03-18,25.727,25.857,25.346,25.704,51387,0
2014-03-19,25.586,25.704,25.262,25.317,55818,0
2014-03-20,25.271,25.503,25.117,25.454,56564,0
2014-03-21,25.334,25.495,25.144,25.153,139457,0
2014-03-24,25.208,25.503,25.179,25.287,40096,0
2014-03-25,25.317,25.658,25.24,25.611,31366,0
2014-03-26,25.526,25.788,25.526,25.741,42417,0
2014-03-27,25.741,26.081,25.611,25.998,38656,0
2014-03-28,26.068,26.122,25.712,25.896,45710,0
2014-03-31,25.835,26.068,25.624,25.65,71300,0
2014-04-01,25.634,25.842,25.441,25.712,58908,0
2014-04-02,25.727,25.867,25.487,25.564,638231,0
2014-04-03,25.479,26.006,25.479,25.788,59860,0
2014-04-04,25.765,26.114,24.977,24.977,96077,0
2014-04-07,25.006,25.287,24.861,24.869,98025,0
2014-04-08,24.837,24.991,24.69,24.789,189830,0
2014-04-09,24.768,25.006,24.744,24.816,211349,0
2014-04-10,24.876,25.138,24.359,24.373,99437,0
2014-04-11,24.42,24.654,23.996,24.017,83714,0
2014-04-14,24.22,24.25,23.677,23.848,166244,0
2014-04-15,23.97,24.158,23.793,23.793,100768,0
2014-04-16,23.87,24.078,23.206,23.514,237121,0
2014-04-17,23.398,23.547,23.067,23.368,376211,0
2014-04-21,23.46,23.956,23.313,23.956,172234,0
2014-04-22,24.032,24.196,23.87,24.041,140035,0
2014-04-23,23.996,24.272,23.932,24.003,142656,0
2014-04-24,24.142,24.566,23.97,24.552,190209,0
2014-04-25,24.636,24.861,24.359,24.566,68614,0
2014-04-28,24.722,25.517,24.628,25.454,433244,0
2014-04-29,25.471,25.517,24.998,25.098,192307,0
2014-04-30,25.208,25.362,24.844,24.985,237509,0
2014-05-01,25.508,26.529,25.448,26.467,190469,0
2014-05-02,26.499,26.882,26.162,26.853,97892,0
2014-05-05,26.938,27.883,26.672,27.058,161050,0
2014-05-06,27.151,27.581,26.437,26.601,82459,0
2014-05-07,26.867,27.079,26.569,27.072,74626,0
2014-05-08,27.049,27.37,26.702,26.859,76065,0
2014-05-09,26.994,27.127,26.484,26.679,52199,0
2014-05-12,26.901,27.04,26.546,26.908,73255,0
2014-05-13,27.079,27.104,26.389,26.515,89618,0
2014-05-14,26.309,27.104,26.309,26.719,66256,0
2014-05-15,26.811,27.049,26.491,26.781,41045,0
2014-05-16,26.867,27.011,26.719,26.976,74979,0
2014-05-19,27.058,27.095,26.742,26.837,56227,0
2014-05-20,26.908,27.189,26.811,26.962,51668,0
2014-05-21,27.214,27.214,26.419,26.554,115440,0
2014-05-22,26.679,27.479,26.64,27.434,78272,0
2014-05-23,27.348,27.489,27.104,27.299,29024,0
2014-05-27,27.354,27.498,27.238,27.498,68214,0
2014-05-28,27.498,27.637,27.293,27.449,40555,0
2014-05-29,27.512,27.644,27.205,27.479,62696,0
2014-05-30,27.551,27.78,27.221,27.763,72685,0
2014-06-02,27.865,27.888,27.498,27.691,48886,0
2014-06-03,27.551,27.883,27.519,27.732,49715,0
2014-06-04,27.802,27.883,27.37,27.865,56447,0
2014-06-05,27.802,28.722,27.504,28.533,95653,0
2014-06-06,28.785,28.785,27.671,27.732,133777,0
2014-06-09,28.085,28.085,26.867,27.032,145761,0
2014-06-10,27.095,27.348,26.554,26.679,118383,0
2014-06-11,26.679,27.058,26.372,26.521,172331,0
2014-06-12,26.563,27.04,26.059,26.356,150975,0
2014-06-13,26.076,26.233,25.376,26.233,350044,0
2014-06-16,26.28,26.444,25.761,26.043,198924,0
2014-06-17,26.994,26.994,26.216,26.271,145638,0
2014-06-18,26.396,26.452,25.193,25.311,217340,0
2014-06-19,25.502,26.28,25.321,26.192,132075,0
2014-06-20,26.365,26.594,25.925,26.594,1382730,0
2014-06-23,26.521,27.095,26.114,26.726,310638,0
2014-06-24,26.93,27.551,26.71,27.479,200024,0
2014-06-25,27.498,28.031,27.341,27.684,225836,0
2014-06-26,27.84,27.92,27.498,27.545,112000,0
2014-06-27,27.519,27.984,27.12,27.913,105929,0
2014-06-30,27.888,27.888,26.968,27.016,163533,0
2014-07-01,27.032,27.425,26.719,26.901,80834,0
2014-07-02,26.901,27.396,26.853,27.252,112142,0
2014-07-03,27.348,27.348,26.948,27.348,29449,0
2014-07-07,27.348,27.763,27.113,27.434,70846,0
2014-07-08,27.567,27.662,26.411,26.837,164547,0
2014-07-09,26.837,27.104,26.515,26.751,128059,0
2014-07-10,26.71,26.781,26.239,26.411,262331,0
2014-07-11,26.437,26.914,26.059,26.875,103587,0
2014-07-14,27.095,27.26,26.28,26.467,133849,0
2014-07-15,26.63,26.672,26.123,26.444,79396,0
2014-07-16,26.608,26.892,26.185,26.734,66752,0
2014-07-17,26.758,26.758,26.35,26.521,74236,0
2014-07-18,26.685,26.829,26.396,26.829,71359,0
2014-07-21,26.908,26.908,26.491,26.882,80149,0
2014-07-22,26.892,27.127,26.507,26.702,53885,0
2014-07-23,26.71,26.962,26.381,26.563,72079,0
2014-07-24,26.719,26.719,25.925,26.319,254448,0
2014-07-25,26.239,26.294,26.004,26.233,144758,0
2014-07-28,26.499,26.499,26.081,26.491,59270,0
2014-07-29,26.546,26.764,26.474,26.71,116619,0
2014-07-30,26.781,26.845,26.246,26.625,101830,0
2014-07-31,26.605,27.116,26.27,26.892,200437,0
2014-08-01,26.892,27.061,26.437,26.644,111633,0
2014-08-04,26.652,27.417,26.644,27.298,263888,0
2014-08-05,27.061,27.236,26.372,26.684,167437,0
2014-08-06,26.509,26.958,26.334,26.605,115803,0
2014-08-07,26.588,26.844,26.205,26.501,124962,0
2014-08-08,26.397,26.549,25.926,26.046,88991,0
2014-08-11,26.023,26.7,26.023,26.42,166572,0
2014-08-12,26.299,27.052,26.278,26.819,115051,0
2014-08-13,26.978,27.369,26.66,27.331,94681,0
2014-08-14,27.52,27.714,27.341,27.562,89162,0
2014-08-15,27.753,27.92,27.473,27.84,67341,0
2014-08-18,27.808,28.112,27.538,27.834,71891,0
2014-08-19,27.8,28.215,27.68,28.208,119521,0
2014-08-20,28.248,28.295,27.977,28.248,50147,0
2014-08-21,28.318,28.646,28.144,28.575,61710,0
2014-08-22,28.622,28.766,28.112,28.27,79777,0
2014-08-25,28.312,28.598,27.857,28.471,57711,0
2014-08-26,28.606,28.91,28.08,28.429,42630,0
2014-08-27,28.598,28.646,28.153,28.567,49519,0
2014-08-28,28.504,28.719,28.264,28.622,28000,0
2014-08-29,28.783,28.957,28.686,28.948,43955,0
2014-09-02,29.005,29.117,28.59,28.83,32582,0
2014-09-03,29.005,29.014,28.504,28.854,56143,0
2014-09-04,28.598,28.878,28.464,28.758,61694,0
2014-09-05,28.686,28.957,28.478,28.948,75169,0
2014-09-08,29.069,29.196,28.575,28.575,87256,0
2014-09-09,28.686,29.165,28.438,29.126,55949,0
2014-09-10,29.222,29.222,28.933,29.165,27427,0
2014-09-11,29.037,29.077,28.519,28.798,65675,0
2014-09-12,28.766,29.062,28.486,28.559,50470,0
2014-09-15,28.677,28.677,28.12,28.248,38731,0
2014-09-16,28.215,28.598,27.904,28.423,66882,0
2014-09-17,28.519,28.519,28.257,28.391,39186,0
2014-09-18,28.416,28.486,28.12,28.486,31849,0
2014-09-19,28.429,29.117,28.144,28.989,89473,0
2014-09-22,29.021,29.236,28.677,29.236,62394,0
2014-09-23,29.109,29.109,28.709,28.838,42181,0
2014-09-24,28.933,28.933,28.231,28.495,32169,0
2014-09-25,28.567,28.719,28.318,28.639,26466,0
2014-09-26,28.367,29.244,28.342,29.244,30650,0
2014-09-29,29.117,29.196,28.822,29.174,28613,0
2014-09-30,29.157,29.174,28.559,29.037,52663,0
2014-10-01,28.957,29.579,28.895,29.196,51737,0
2014-10-02,29.301,29.5,29.037,29.278,46503,0
2014-10-03,29.307,29.659,29.045,29.659,34137,0
2014-10-06,29.659,29.865,29.285,29.652,89695,0
2014-10-07,29.675,29.675,29.126,29.236,37295,0
2014-10-08,29.292,29.292,27.778,27.882,97083,0
2014-10-09,27.657,28.072,26.564,26.564,163080,0
2014-10-10,26.501,26.978,25.027,26.14,212339,0
2014-10-13,26.251,26.677,25.527,25.91,73969,0
2014-10-14,25.807,26.819,25.415,26.014,167021,0
2014-10-15,25.862,26.875,25.289,26.875,102796,0
2014-10-16,26.523,28.702,26.429,28.702,124387,0
2014-10-17,28.583,29.062,27.388,28.12,138932,0
2014-10-20,28.486,28.766,27.641,27.696,58761,0
2014-10-21,27.68,28.374,27.68,28.112,38164,0
2014-10-22,28.398,28.542,27.8,27.985,61647,0
2014-10-23,28.182,28.208,27.52,27.714,70611,0
2014-10-24,27.624,28.2,27.52,27.874,67555,0
2014-10-27,27.84,27.888,27.012,27.201,66385,0
2014-10-28,27.163,27.457,26.724,26.915,61744,0
2014-10-29,26.852,27.61,26.397,26.78,78542,0
2014-10-30,26.476,27.554,26.476,27.116,77727,0
2014-10-31,27.529,28.242,26.736,27.11,44345,0
2014-11-03,27.246,27.942,27.005,27.942,62501,0
2014-11-04,27.749,27.749,25.625,25.625,221330,0
2014-11-05,25.893,27.539,25.812,27.506,128115,0
2014-11-06,27.424,28.073,27.205,28.073,39335,0
2014-11-07,27.952,28.422,27.338,27.619,84909,0
2014-11-10,27.669,27.952,27.14,27.918,77114,0
2014-11-11,28.203,28.471,27.351,28.171,124514,0
2014-11-12,28.081,28.348,27.626,27.749,96122,0
2014-11-13,27.717,28.29,27.253,27.443,65912,0
2014-11-14,27.765,28.332,27.491,27.717,91539,0
2014-11-17,27.902,28.317,27.683,27.854,86180,0
2014-11-18,28.025,28.802,27.555,28.519,209905,0
2014-11-19,28.357,28.494,27.993,28.357,75586,0
2014-11-20,28.422,28.445,27.959,28.185,70197,0
2014-11-21,28.503,28.655,27.563,27.612,172830,0
2014-11-24,27.603,27.854,27.14,27.345,50797,0
2014-11-25,27.499,27.539,27.068,27.415,43358,0
2014-11-26,27.513,28.323,27.31,28.252,89069,0
2014-11-28,27.976,27.976,27.262,27.262,76194,0
2014-12-01,27.205,27.506,26,26.267,86532,0
2014-12-02,25.415,25.82,24.507,25.399,740091,0
2014-12-03,25.407,25.82,25.077,25.392,399973,0
2014-12-04,26.623,26.623,25.117,25.529,189068,0
2014-12-05,25.52,26.144,24.726,24.952,314804,0
2014-12-08,24.426,24.952,23.146,24.014,219836,0
2014-12-09,23.616,24.816,23.496,24.613,184233,0
2014-12-10,24.55,24.589,23.641,24.029,206059,0
2014-12-11,24.475,24.857,24.086,24.436,308139,0
2014-12-12,24.162,24.436,23.747,24.152,167656,0
2014-12-15,24.459,24.541,23.277,23.488,84585,0
2014-12-16,23.091,24.387,23.091,23.463,182393,0
2014-12-17,23.453,24.306,23.211,24.047,217060,0
2014-12-18,24.118,24.647,23.73,23.958,213252,0
2014-12-19,23.875,23.981,23.405,23.414,326103,0
2014-12-22,23.463,23.835,23.365,23.374,159199,0
2014-12-23,23.423,23.632,23.244,23.325,446823,0
2014-12-24,23.342,23.616,23.132,23.601,79963,0
2014-12-26,23.893,24.126,23.585,23.901,159861,0
2014-12-29,24.086,24.232,23.699,23.981,256130,0
2014-12-30,24.029,24.734,23.795,24.655,297148,0
2014-12-31,24.638,25.059,24.162,24.232,453872,0
2015-01-02,24.331,25.399,24.331,25.28,97572,0
2015-01-05,25.28,25.683,24.809,24.848,160147,0
2015-01-06,24.922,25.432,24.112,24.45,146208,0
2015-01-07,24.507,24.972,24.354,24.752,98876,0
2015-01-08,24.719,25.594,24.719,25.117,143649,0
2015-01-09,25.194,26.031,25.139,25.886,173711,0
2015-01-12,25.886,25.886,24.872,25.002,124950,0
2015-01-13,25.098,25.415,24.354,24.823,126840,0
2015-01-14,24.726,25.188,24.21,24.994,95677,0
2015-01-15,25.392,25.399,24.703,25.028,113609,0
2015-01-16,25.117,25.505,24.994,25.488,86802,0
2015-01-20,25.675,25.675,25.077,25.343,117112,0
2015-01-21,25.463,26.354,25.319,26.096,85426,0
2015-01-22,25.943,26.396,25.933,26.226,79014,0
2015-01-23,26.461,26.938,26.235,26.638,80326,0
2015-01-26,26.736,27.062,26.331,26.882,76027,0
2015-01-27,26.615,27.005,26.461,26.493,104260,0
2015-01-28,26.882,28.437,26.599,26.987,325521,0
2015-01-29,26.263,26.485,25.136,25.858,238299,0
2015-01-30,25.981,27.078,25.858,26.92,56832,0
2015-02-02,27.257,27.277,26.246,26.467,131162,0
2015-02-03,26.404,28.032,26.404,27.793,232077,0
2015-02-04,27.491,27.9,26.748,27.694,56082,0
2015-02-05,27.993,28.286,27.645,28.025,66272,0
2015-02-06,27.86,28.798,27.86,28.592,117062,0
2015-02-09,28.609,28.716,27.744,27.851,70135,0
2015-02-10,28.048,28.048,27.177,27.398,139281,0
2015-02-11,27.564,27.687,27.192,27.394,51026,0
2015-02-12,27.433,28.403,27.177,28.37,46059,0
2015-02-13,28.534,28.789,27.993,28.47,46552,0
2015-02-17,28.675,28.814,28.198,28.403,44204,0
2015-02-18,28.403,28.403,27.299,27.506,71809,0
2015-02-19,27.169,27.433,26.978,27.192,116032,0
2015-02-20,26.947,28.247,26.947,28.156,57007,0
2015-02-23,28.403,28.551,27.935,28.377,73096,0
2015-02-24,28.683,28.725,27.596,28.37,144957,0
2015-02-25,28.814,28.814,27.521,27.645,69515,0
2015-02-26,27.613,27.909,26.708,27.267,325185,0
2015-02-27,27.423,27.645,26.92,27.374,126357,0
2015-03-02,27.374,27.456,26.156,26.418,215480,0
2015-03-03,26.485,26.592,25.932,26.502,247910,0
2015-03-04,26.658,26.798,26.057,26.238,106040,0
2015-03-05,26.263,26.92,25.974,26.427,118308,0
2015-03-06,25.925,26.418,25.925,26.024,98751,0
2015-03-09,26.253,26.387,25.817,25.817,47737,0
2015-03-10,25.769,26.345,25.729,26.222,98386,0
2015-03-11,26.328,26.452,25.785,25.893,85512,0
2015-03-12,25.893,26.124,25.62,25.62,72879,0
2015-03-13,25.605,26.195,24.343,24.895,175882,0
2015-03-16,24.665,25.234,24.436,25.169,83690,0
2015-03-17,24.864,25.306,24.798,25.061,38140,0
2015-03-18,24.913,26.195,24.913,25.712,51502,0
2015-03-19,25.646,25.974,24.913,25.851,53566,0
2015-03-20,26.088,26.088,25.176,25.587,160698,0
2015-03-23,25.538,26.057,25.53,25.835,51866,0
2015-03-24,25.991,26.84,25.628,25.761,140655,0
2015-03-25,25.967,26.057,25.217,25.734,57576,0
2015-03-26,25.974,26.338,25.521,25.636,70694,0
2015-03-27,25.901,26.115,25.267,25.521,38262,0
2015-03-30,25.704,26.131,25.521,25.662,24536,0
2015-03-31,25.62,26.098,25.62,25.884,44615,0
2015-04-01,25.893,25.893,25.521,25.729,41419,0
2015-04-02,25.712,25.893,25.02,25.217,71422,0
2015-04-06,25.052,25.62,25.003,25.454,47737,0
2015-04-07,25.489,25.521,25.15,25.334,39156,0
2015-04-08,25.356,25.481,25.185,25.257,31825,0
2015-04-09,25.325,25.365,24.781,24.895,41789,0
2015-04-10,24.838,25.15,24.699,25.141,85634,0
2015-04-13,25.234,25.498,24.972,25.316,114542,0
2015-04-14,25.481,26.001,25.159,25.925,51866,0
2015-04-15,25.951,26.575,25.951,26.418,43875,0
2015-04-16,26.427,26.764,26.173,26.675,32626,0
2015-04-17,26.675,26.757,26.074,26.387,47737,0
2015-04-20,26.321,26.947,26.321,26.855,93311,0
2015-04-21,26.689,27.267,26.641,27.267,62915,0
2015-04-22,27.299,27.413,26.863,27.374,53770,0
2015-04-23,27.521,28.107,27.348,27.793,106283,0
2015-04-24,27.851,28.37,27.842,28.231,159150,0
2015-04-27,27.729,27.729,26.288,27.054,253377,0
2015-04-28,27.07,27.53,27.07,27.394,44943,0
2015-04-29,27.357,27.589,27.169,27.342,51379,0
2015-04-30,27.433,27.548,26.929,27.127,63405,0
2015-05-01,27.02,27.02,25.744,26.321,169688,0
2015-05-04,26.386,27.123,26.001,26.503,399352,0
2015-05-05,26.671,27.123,26.585,27.014,62102,0
2015-05-06,27.641,27.641,26.963,27.087,78002,0
2015-05-07,27.274,27.274,26.576,26.929,58890,0
2015-05-08,27.046,27.087,26.629,27.087,37739,0
2015-05-11,27.297,27.542,27.079,27.473,74281,0
2015-05-12,27.617,27.617,27.214,27.356,93581,0
2015-05-13,27.333,27.608,26.511,27.006,113692,0
2015-05-14,27.014,27.85,27.006,27.608,98166,0
2015-05-15,27.842,28.377,27.633,28.135,94226,0
2015-05-18,28.478,28.762,28.176,28.377,99539,0
2015-05-19,28.403,28.629,28.228,28.471,121055,0
2015-05-20,28.621,28.621,27.994,28.203,51354,0
2015-05-21,28.421,28.89,28.061,28.697,98405,0
2015-05-22,28.805,28.914,28.613,28.738,46096,0
2015-05-26,28.738,28.905,28.219,28.529,67569,0
2015-05-27,28.747,28.856,28.262,28.846,87058,0
2015-05-28,28.679,28.805,27.942,28.144,109688,0
2015-05-29,28.176,28.268,27.726,28.244,110945,0
2015-06-01,28.061,28.486,27.75,28.337,71309,0
2015-06-02,28.176,28.445,28.094,28.369,91095,0
2015-06-03,28.579,28.579,27.942,28.111,50754,0
2015-06-04,28.068,28.153,27.314,27.383,108317,0
2015-06-05,27.433,27.892,27.254,27.623,150591,0
2015-06-08,27.918,27.918,27.283,27.542,83597,0
2015-06-09,27.608,28.318,27.464,28.194,106498,0
2015-06-10,28.203,28.377,27.876,27.876,60818,0
2015-06-11,28.176,28.369,27.842,28.294,115860,0
2015-06-12,28.511,29.015,28.511,28.897,348476,0
2015-06-15,28.73,29.936,28.722,29.625,247562,0
2015-06-16,29.625,29.845,28.982,29.299,148562,0
2015-06-17,29.55,30.236,29.299,29.968,166955,0
2015-06-18,30.255,30.481,29.693,30.395,185106,0
2015-06-19,30.395,30.431,29.391,29.625,1289051,0
2015-06-22,29.659,29.659,28.697,29.24,159787,0
2015-06-23,29.082,29.275,28.788,29.207,112625,0
2015-06-24,29.258,29.517,28.762,29.5,169223,0
2015-06-25,29.307,30.146,29.057,29.634,181761,0
2015-06-26,29.517,29.909,29.307,29.367,59472,0
2015-06-29,29.307,29.918,29.307,29.625,252102,0
2015-06-30,29.81,29.944,29.325,29.425,81902,0
2015-07-01,29.484,29.593,28.646,28.89,131962,0
2015-07-02,28.788,29.299,28.478,28.822,62697,0
2015-07-06,28.788,28.881,27.985,28.001,145576,0
2015-07-07,27.842,28.304,27.542,28.203,91836,0
2015-07-08,27.976,28.369,27.817,28.027,54935,0
2015-07-09,28.051,28.051,27.767,27.867,43350,0
2015-07-10,27.959,28.135,27.942,28.085,53741,0
2015-07-13,28.051,28.312,27.942,28.304,116556,0
2015-07-14,28.363,28.621,28.286,28.486,99008,0
2015-07-15,28.387,28.613,27.9,27.942,65230,0
2015-07-16,27.842,28.262,27.741,28.068,74879,0
2015-07-17,27.892,27.892,27.006,27.115,89210,0
2015-07-20,27.029,27.197,26.796,26.863,131366,0
2015-07-21,26.737,27.264,26.629,26.988,69384,0
2015-07-22,27.123,27.123,25.622,25.942,95420,0
2015-07-23,25.808,26.319,25.808,26.217,239443,0
2015-07-24,26.685,26.997,26.227,26.436,211497,0
2015-07-27,26.217,26.494,26.033,26.359,160981,0
2015-07-28,26.249,26.477,26.249,26.377,115842,0
2015-07-29,26.418,26.503,26.249,26.268,120976,0
2015-07-30,26.383,26.776,26.194,26.298,157009,0
2015-07-31,26.272,26.758,26.153,26.52,114297,0
2015-08-03,26.416,26.416,25.981,26.068,135285,0
2015-08-04,26.077,26.077,25.267,25.267,176962,0
2015-08-05,25.241,25.623,24.729,24.95,160180,0
2015-08-06,24.773,25.081,24.286,24.788,159942,0
2015-08-07,24.97,25.036,24.611,24.713,87072,0
2015-08-10,24.678,24.935,24.321,24.645,155135,0
2015-08-11,24.627,24.627,24.133,24.475,403102,0
2015-08-12,24.483,25.011,24.382,24.832,279288,0
2015-08-13,24.764,24.832,24.501,24.687,88364,0
2015-08-14,24.884,25.081,24.551,24.977,176375,0
2015-08-17,25.215,25.471,25.003,25.327,147273,0
2015-08-18,25.207,25.387,25.122,25.225,73107,0
2015-08-19,25.114,25.285,24.859,24.919,127558,0
2015-08-20,24.764,25.505,24.764,25.054,147976,0
2015-08-21,25.197,25.565,25.045,25.462,187875,0
2015-08-24,24.594,26.393,23.861,25.914,245258,0
2015-08-25,26.971,27.33,26.135,26.817,223549,0
2015-08-26,26.766,27.482,26.383,27.371,525015,0
2015-08-27,27.986,28.589,27.371,28.412,137532,0
2015-08-28,28.582,29.8,28.547,29.333,201018,0
2015-08-31,29.288,29.919,28.496,29.467,170625,0
2015-09-01,29.161,29.263,28.641,29.212,139879,0
2015-09-02,29.222,29.263,27.763,28.523,177549,0
2015-09-03,28.538,28.956,28.412,28.744,66655,0
2015-09-04,28.683,28.914,27.14,27.229,91298,0
2015-09-08,27.704,28.139,27.177,27.26,86484,0
2015-09-09,27.626,27.806,27.089,27.177,134247,0
2015-09-10,27.118,27.492,27.108,27.2,53937,0
2015-09-11,26.971,27.168,26.092,26.135,104205,0
2015-09-14,26.016,26.111,25.3,25.36,168278,0
2015-09-15,25.572,26.29,25.233,25.308,206885,0
2015-09-16,25.351,25.966,25.351,25.753,149384,0
2015-09-17,25.839,25.846,25.48,25.651,91778,0
2015-09-18,25.531,26.092,25.489,25.804,195620,0
2015-09-21,26.06,26.264,25.761,25.991,43770,0
2015-09-22,25.778,25.871,25.572,25.659,55504,0
2015-09-23,25.549,25.778,24.925,25.122,148915,0
2015-09-24,24.798,25.036,24.372,24.516,132175,0
2015-09-25,24.798,24.985,24.516,24.832,131547,0
2015-09-28,25.011,25.138,24.115,24.558,158080,0
2015-09-29,24.396,24.669,22.371,22.684,333621,0
2015-09-30,22.948,24.756,22.814,24.738,222374,0
2015-10-01,24.816,25.718,23.954,24.16,155722,0
2015-10-02,24.202,25.267,23.877,24.788,282808,0
2015-10-05,25.104,26.724,24.919,26.571,231186,0
2015-10-06,26.357,27.602,26.162,27.294,206768,0
2015-10-07,27.662,28.113,27.191,27.865,126384,0
2015-10-08,27.857,27.925,27.28,27.781,275182,0
2015-10-09,27.891,28.164,27.089,28.07,113828,0
2015-10-12,28.12,28.421,27.492,28.18,160757,0
2015-10-13,28.046,28.231,27.722,27.952,156073,0
2015-10-14,27.952,28.702,27.33,28.641,131195,0
2015-10-15,28.361,29.681,28.129,29.263,122864,0
2015-10-16,29.263,29.57,28.931,29.024,157483,0
2015-10-19,29.143,29.222,28.335,28.769,101607,0
2015-10-20,28.779,29.398,28.425,29.341,77731,0
2015-10-21,29.408,29.775,28.582,28.735,98337,0
2015-10-22,28.948,28.948,28.148,28.668,107256,0
2015-10-23,28.676,29.366,28.311,29.152,88364,0
2015-10-26,29.152,29.305,28.513,28.513,132721,0
2015-10-27,28.513,28.676,27.584,28.156,172500,0
2015-10-28,28.266,29.152,28.164,29.152,98454,0
2015-10-29,29.52,29.764,29.105,29.46,110481,0
2015-10-30,29.581,29.849,29.262,29.667,101591,0
2015-11-02,29.547,30.75,29.547,30.611,133232,0
2015-11-03,30.595,30.76,30.118,30.386,167740,0
2015-11-04,30.456,30.56,29.616,30.05,124790,0
2015-11-05,30.007,30.11,29.46,30.058,159544,0
2015-11-06,29.971,29.971,29.444,29.78,46294,0
2015-11-09,29.929,30.074,29.46,29.486,125267,0
2015-11-10,29.288,29.789,29.269,29.425,161622,0
2015-11-11,29.53,29.53,28.732,29.018,129528,0
2015-11-12,28.975,29.044,28.508,28.673,159659,0
2015-11-13,28.889,28.966,28.395,28.749,231927,0
2015-11-16,28.785,29.114,28.031,28.889,272911,0
2015-11-17,28.889,28.914,28.3,28.524,264597,0
2015-11-18,28.541,28.819,28.117,28.231,132416,0
2015-11-19,28.324,28.421,27.754,28.334,230311,0
2015-11-20,28.437,28.55,27.944,28.489,145345,0
2015-11-23,28.489,28.767,27.9,28.221,135877,0
2015-11-24,28.395,28.889,28.265,28.533,87046,0
2015-11-25,28.621,28.87,28.3,28.758,89008,0
2015-11-27,28.758,28.88,28.541,28.802,14661,0
2015-11-30,29.018,29.114,28.645,28.854,70999,0
2015-12-01,28.923,29.01,28.153,28.153,84041,0
2015-12-02,27.989,28.005,27.07,27.556,227070,0
2015-12-03,27.476,27.659,26.776,27.001,213627,0
2015-12-04,26.939,26.991,26.141,26.141,235393,0
2015-12-07,25.986,25.986,24.012,24.834,368383,0
2015-12-08,24.461,26.531,23.171,25.475,419868,0
2015-12-09,25.372,27.485,25.372,27.362,303505,0
2015-12-10,27.235,28.265,26.672,26.723,216804,0
2015-12-11,26.351,26.852,26.03,26.141,218651,0
2015-12-14,26.089,26.299,25.007,25.042,245494,0
2015-12-15,25.12,26.455,25.12,25.831,194062,0
2015-12-16,26.126,28.272,25.173,27.217,244973,0
2015-12-17,27.165,27.616,26.254,26.29,167856,0
2015-12-18,26.358,26.905,25.753,26.151,244396,0
2015-12-21,26.117,26.333,25.268,25.883,142226,0
2015-12-22,25.813,26.965,25.805,26.333,256256,0
2015-12-23,26.757,26.87,26.419,26.809,175937,0
2015-12-24,26.809,27.238,26.55,26.887,52221,0
2015-12-28,26.757,26.757,25.65,25.831,188847,0
2015-12-29,25.909,26.194,25.19,25.909,164450,0
2015-12-30,25.622,26.117,25.258,25.813,104480,0
2015-12-31,25.457,27.175,25.457,26.973,119744,0
2016-01-04,26.88,27.136,25.805,26.68,132298,0
2016-01-05,26.663,27.372,25.566,26.973,222373,0
2016-01-06,26.575,26.653,25.671,25.787,119240,0
2016-01-07,25.45,25.712,24.775,24.894,140758,0
2016-01-08,25.19,25.457,24.628,25.215,248758,0
2016-01-11,25.329,25.329,24.08,24.617,214742,0
2016-01-12,24.687,25.021,22.989,23.76,450483,0
2016-01-13,23.691,24.02,21.655,21.664,259895,0
2016-01-14,21.655,23.076,21.378,22.756,338375,0
2016-01-15,22.338,22.409,21.11,21.318,201974,0
2016-01-19,21.743,21.785,20.434,20.886,282955,0
2016-01-20,20.47,20.98,18.825,20.235,412386,0
2016-01-21,19.49,21.075,19.49,20.599,329124,0
2016-01-22,21.275,22.278,21.221,22.121,262099,0
2016-01-25,22.626,22.626,21.197,21.491,237515,0
2016-01-26,21.638,22.012,20.815,21.482,226918,0
2016-01-27,21.5,21.533,20.512,21.101,180409,0
2016-01-28,21.507,22.503,21.413,22.419,223071,0
2016-01-29,22.404,22.944,22.095,22.944,505625,0
2016-02-01,22.467,23.29,22.173,22.776,184430,0
2016-02-02,22.66,23.485,22.308,22.767,379174,0
2016-02-03,22.875,23.698,22.095,23.592,196767,0
2016-02-04,23.68,24.12,23.251,23.937,183513,0
2016-02-05,23.653,23.893,22.457,22.714,144545,0
2016-02-08,22.139,22.303,20.633,20.731,212638,0
2016-02-09,20.314,21.226,19.925,20.694,339751,0
2016-02-10,20.82,21.466,20.005,21.014,220108,0
2016-02-11,20.448,20.873,18.985,19.925,266865,0
2016-02-12,20.137,21.076,19.837,20.882,177866,0
2016-02-16,21.342,21.931,21.041,21.678,231086,0
2016-02-17,22.404,23.724,21.944,22.909,459326,0
2016-02-18,23.325,23.68,22.308,23.396,151407,0
2016-02-19,23.352,23.777,22.182,22.794,146065,0
2016-02-22,23.148,23.962,22.813,23.627,150498,0
2016-02-23,24.795,25.602,24.212,24.867,198269,0
2016-02-24,24.352,25.924,23.918,25.654,314301,0
2016-02-25,25.68,26.53,24.795,25.938,218823,0
2016-02-26,26.567,26.567,25.549,25.663,137993,0
2016-02-29,25.938,26.293,25.239,26.017,117825,0
2016-03-01,27.362,27.362,25.658,26.034,127399,0
2016-03-02,26.115,27.097,25.716,26.735,119680,0
2016-03-03,26.796,27.399,26.771,27.044,128127,0
2016-03-04,27.16,27.354,26.575,27.125,260530,0
2016-03-07,27.232,27.825,27.17,27.567,117794,0
2016-03-08,27.584,27.584,26.354,26.735,278301,0
2016-03-09,27.001,27.232,26.361,27.125,182615,0
2016-03-10,27.125,27.382,26.168,26.983,113773,0
2016-03-11,27.392,27.603,26.133,27.339,241303,0
2016-03-14,27.339,29.029,26.788,28.372,176894,0
2016-03-15,28.177,28.177,27.036,27.797,95384,0
2016-03-16,27.806,29.206,27.806,28.993,117016,0
2016-03-17,29.224,30.267,28.798,29.986,147629,0
2016-03-18,29.941,30.551,29.267,30.322,310749,0
2016-03-21,29.737,30.329,29.233,29.781,123038,0
2016-03-22,29.63,30.485,29.286,30.215,75180,0
2016-03-23,29.79,30.305,29.639,29.904,96947,0
2016-03-24,29.657,29.794,29.189,29.453,124248,0
2016-03-28,29.577,30.019,29.48,29.577,100983,0
2016-03-29,29.409,29.551,28.878,29.533,111193,0
2016-03-30,29.86,30.137,28.781,29.798,135383,0
2016-03-31,29.649,30.178,29.451,29.957,203858,0
2016-04-01,29.781,30.155,28.63,28.825,128277,0
2016-04-04,28.798,29.249,28.454,28.675,57576,0
2016-04-05,28.507,28.975,28.4,28.666,63056,0
2016-04-06,28.815,30.275,28.815,29.596,135526,0
2016-04-07,29.436,29.826,28.922,29.135,107252,0
2016-04-08,29.462,30.082,29.286,29.356,94533,0
2016-04-11,29.798,30.121,28.586,28.701,174248,0
2016-04-12,28.728,30.154,28.728,30.109,114993,0
2016-04-13,30.109,30.481,29.551,30.17,83661,0
2016-04-14,30.269,30.304,29.383,30.198,110047,0
2016-04-15,30.135,30.239,28.966,28.966,95717,0
2016-04-18,28.789,29.957,28.781,29.957,88895,0
2016-04-19,30.145,30.351,29.501,30.101,98315,0
2016-04-20,30.109,30.914,29.803,30.914,116042,0
2016-04-21,30.924,30.986,30.101,30.702,223016,0
2016-04-22,30.959,31.179,30.659,30.897,108138,0
2016-04-25,31.216,31.294,30.625,31.225,111293,0
2016-04-26,31.241,32.731,31.155,32.616,232547,0
2016-04-27,32.616,32.757,30.702,31.985,338702,0
2016-04-28,31.783,32.179,30.533,30.784,187424,0
2016-04-29,31.01,31.433,30.147,30.794,112115,0
2016-05-02,30.596,31.01,30.11,31.01,133187,0
2016-05-03,31.18,31.18,29.776,29.786,118451,0
2016-05-04,30.21,30.659,29.903,30.578,87882,0
2016-05-05,31.109,31.271,29.831,30.029,88393,0
2016-05-06,29.939,30.201,29.696,29.965,51699,0
2016-05-09,29.84,29.84,28.568,29.489,150942,0
2016-05-10,29.795,31.18,29.462,30.667,275424,0
2016-05-11,30.596,31.18,29.867,29.975,142358,0
2016-05-12,30.309,30.659,29.3,29.516,145552,0
2016-05-13,29.543,29.911,29.273,29.516,84516,0
2016-05-16,30.118,30.515,29.237,30.147,125085,0
2016-05-17,30.118,30.74,29.768,30.029,117138,0
2016-05-18,30.201,30.326,28.976,29.237,209136,0
2016-05-19,29.21,30.147,28.868,29.668,223366,0
2016-05-20,29.948,30.102,29.66,29.741,184294,0
2016-05-23,29.813,30.299,29.651,29.985,51851,0
2016-05-24,29.902,30.191,29.7,29.911,87962,0
2016-05-25,29.965,30.137,29.344,29.498,107243,0
2016-05-26,29.426,30.127,29.142,29.831,262499,0
2016-05-27,29.759,29.795,29.21,29.426,53696,0
2016-05-31,29.614,30.083,29.363,29.84,212198,0
2016-06-01,29.372,30.822,29.344,30.515,226410,0
2016-06-02,30.147,30.775,29.471,29.722,214571,0
2016-06-03,29.848,30.171,29.696,30.002,120029,0
2016-06-06,30.317,31.018,30.156,30.83,244176,0
2016-06-07,31,31.459,30.866,31.263,161729,0
2016-06-08,31.496,31.774,30.326,30.794,364604,0
2016-06-09,30.417,31.341,30.191,30.876,146227,0
2016-06-10,30.695,30.934,29.948,30.676,156579,0
2016-06-13,30.38,30.758,30.029,30.083,54683,0
2016-06-14,29.921,30.073,29.246,29.398,134184,0
2016-06-15,29.336,29.56,28.697,29.471,285274,0
2016-06-16,29.282,29.848,28.85,29.786,116938,0
2016-06-17,29.975,31.425,29.948,31.091,315940,0
2016-06-20,31.496,31.946,31.136,31.542,161775,0
2016-06-21,31.557,32.323,31.136,32.044,102340,0
2016-06-22,31.946,32.26,31.523,31.542,111410,0
2016-06-23,31.928,32.162,31.542,32.062,88185,0
2016-06-24,30.91,32.306,30.319,31.064,88101,0
2016-06-27,30.892,30.956,30.127,30.272,98492,0
2016-06-28,32.171,32.171,30.812,31.479,111657,0
2016-06-29,31.542,32.044,31.243,31.361,41984,0
2016-06-30,31.341,31.341,30.964,31.18,108390,0
2016-07-01,30.984,31.345,30.784,30.892,43394,0
2016-07-05,30.721,31.091,30.461,30.641,47545,0
2016-07-06,30.613,30.866,30.317,30.758,47573,0
2016-07-07,30.866,31.542,30.676,30.883,101905,0
2016-07-08,31.297,31.297,30.388,31.243,121266,0
2016-07-11,31.415,31.496,30.892,31.189,49008,0
2016-07-12,31.199,33.278,31.189,32.999,248533,0
2016-07-13,32.98,33.205,31.946,32.135,136889,0
2016-07-14,32.315,32.602,32.036,32.287,102919,0
2016-07-15,32.638,32.638,31.864,32,81366,0
2016-07-18,32.036,32.484,31.695,32.279,94654,0
2016-07-19,32.413,32.494,32.046,32.171,116639,0
2016-07-20,32.225,33.259,32.126,32.818,122071,0
2016-07-21,32.954,33.097,31.908,32.279,78111,0
2016-07-22,32.413,32.413,32.036,32.189,44999,0
2016-07-25,32.297,32.854,32.008,32.854,198816,0
2016-07-26,32.8,32.972,31.847,31.928,139239,0
2016-07-27,32.189,32.333,31.577,31.892,103843,0
2016-07-28,32.024,32.326,31.786,32.07,51916,0
2016-07-29,32.024,32.939,31.801,32.939,62496,0
2016-08-01,31.841,32.454,31.566,32.189,159072,0
2016-08-02,31.805,32.354,31.156,31.521,180050,0
2016-08-03,31.392,31.786,31.173,31.557,127797,0
2016-08-04,31.384,31.541,30.716,31.201,83024,0
2016-08-05,31.201,31.511,30.954,31.211,140421,0
2016-08-08,31.201,32.124,31.11,31.805,66109,0
2016-08-09,31.96,31.979,31.246,31.366,56211,0
2016-08-10,31.337,31.337,30.652,30.779,78363,0
2016-08-11,30.779,31.127,30.652,30.862,60799,0
2016-08-12,30.862,31.091,30.259,30.395,186954,0
2016-08-15,30.395,31.456,30.378,30.817,264443,0
2016-08-16,30.862,31.072,30.368,30.495,111304,0
2016-08-17,30.515,30.697,30.089,30.175,134143,0
2016-08-18,30.175,30.329,29.975,30.04,137573,0
2016-08-19,30.15,30.15,29.307,29.527,207983,0
2016-08-22,29.307,29.66,28.822,29.279,174200,0
2016-08-23,29.397,30.204,29.279,30.057,114865,0
2016-08-24,29.527,30.095,29.242,29.342,111410,0
2016-08-25,29.472,29.472,29.133,29.252,95566,0
2016-08-26,29.004,29.49,28.949,29.27,87597,0
2016-08-29,29.38,29.765,28.639,29.554,205832,0
2016-08-30,29.701,29.782,29.417,29.727,200646,0
2016-08-31,29.562,29.828,29.554,29.765,102791,0
2016-09-01,29.865,29.865,29.297,29.545,87333,0
2016-09-02,29.737,30.063,29.599,29.938,43621,0
2016-09-06,29.737,30.295,29.737,30.175,87953,0
2016-09-07,29.773,30.259,29.773,30.03,61054,0
2016-09-08,30.268,30.395,30.14,30.14,107445,0
2016-09-09,29.727,30.095,29.507,29.507,93371,0
2016-09-12,28.877,29.93,28.877,29.737,101377,0
2016-09-13,29.507,29.507,28.877,28.978,110753,0
2016-09-14,29.106,29.409,28.858,29.096,74731,0
2016-09-15,29.335,29.681,28.978,29.435,72374,0
2016-09-16,29.435,29.691,29.004,29.069,116694,0
2016-09-19,29.737,31.091,29.224,30.962,164238,0
2016-09-20,30.907,31.521,30.237,31.009,101923,0
2016-09-21,31.439,31.456,30.67,31.054,37049,0
2016-09-22,31.291,32.454,31.119,32.289,192032,0
2016-09-23,32.061,32.472,31.501,31.586,67833,0
2016-09-26,31.612,31.979,31.127,31.173,76993,0
2016-09-27,31.156,31.741,30.652,31.346,139138,0
2016-09-28,31.586,31.814,30.743,31.557,95238,0
2016-09-29,31.814,32.417,31.384,32.152,153912,0
2016-09-30,32.281,32.344,31.027,31.046,178874,0
2016-10-03,31.33,31.807,31.046,31.301,111196,0
2016-10-04,31.557,31.586,30.907,30.944,65394,0
2016-10-05,30.625,31.421,30.625,31.256,87611,0
2016-10-06,30.954,31.612,30.597,31.603,97867,0
2016-10-07,31.566,31.612,31.11,31.476,62959,0
2016-10-10,31.566,31.906,31.246,31.731,72879,0
2016-10-11,31.786,31.786,31.127,31.384,69102,0
2016-10-12,31.446,31.755,31.173,31.658,64126,0
2016-10-13,31.713,31.713,30.944,31.027,54658,0
2016-10-14,31.064,31.356,30.314,30.368,84810,0
2016-10-17,30.295,30.634,30.295,30.36,39572,0
2016-10-18,30.487,30.487,29.801,30.159,118330,0
2016-10-19,30.02,30.707,29.831,30.533,103165,0
2016-10-20,30.478,30.634,30.131,30.487,56775,0
2016-10-21,30.55,30.962,30.305,30.652,72654,0
2016-10-24,30.917,31.22,30.33,30.689,167054,0
2016-10-25,30.588,30.917,30.275,30.542,120410,0
2016-10-26,30.55,30.605,30.195,30.495,84038,0
2016-10-27,30.734,30.808,30.194,30.388,63752,0
2016-10-28,30.213,30.395,29.159,29.28,100509,0
2016-10-31,29.28,29.383,28.312,28.461,239867,0
2016-11-01,28.461,29.197,27.906,28.461,249452,0
2016-11-02,29.253,29.253,27.511,28.069,218435,0
2016-11-03,28.303,28.744,27.743,28.237,93878,0
2016-11-04,28.135,28.215,27.558,27.67,108762,0
2016-11-07,27.752,28.46,27.726,27.864,217756,0
2016-11-08,27.558,28.712,27.558,28.144,157744,0
2016-11-09,28.098,29.671,28.098,29.345,129713,0
2016-11-10,29.615,30.362,29.234,29.951,84326,0
2016-11-11,29.989,29.997,28.218,28.396,256467,0
2016-11-14,28.526,28.704,28.042,28.367,96848,0
2016-11-15,28.563,29.564,28.563,29.439,70906,0
2016-11-16,29.271,29.46,28.842,28.89,113998,0
2016-11-17,29.178,29.802,28.684,28.796,152972,0
2016-11-18,28.824,28.926,28.06,28.274,134270,0
2016-11-21,28.694,30.724,28.419,30.454,203570,0
2016-11-22,30.659,32.038,30.454,31.394,282128,0
2016-11-23,31.21,31.506,30.641,31.172,102074,0
2016-11-25,30.92,31.06,30.566,30.799,32862,0
2016-11-28,31.06,31.162,30.269,30.286,104354,0
2016-11-29,29.951,30.332,29.392,29.83,109928,0
2016-11-30,31.582,31.582,29.812,30.053,143890,0
2016-12-01,30.23,30.418,28.694,28.694,148606,0
2016-12-02,28.89,29.401,28.702,29.289,83984,0
2016-12-05,29.625,30.148,29.309,29.802,99666,0
2016-12-06,29.812,29.914,29.309,29.421,77199,0
2016-12-07,29.523,30.036,29.467,29.746,78466,0
2016-12-08,29.812,31.21,29.532,30.976,142541,0
2016-12-09,31.236,31.526,30.767,31.266,148266,0
2016-12-12,31.572,32.038,31.358,31.489,169827,0
2016-12-13,31.609,31.852,30.836,30.986,144494,0
2016-12-14,31.004,31.322,29.98,30.016,116385,0
2016-12-15,30.165,30.883,30.045,30.538,81357,0
2016-12-16,30.556,31.163,30.474,30.827,258222,0
2016-12-19,30.836,31.302,30.752,30.976,94570,0
2016-12-20,31.19,31.526,30.706,30.827,77881,0
2016-12-21,30.78,31.2,30.217,30.276,125557,0
2016-12-22,30.276,30.724,29.904,29.942,151166,0
2016-12-23,29.878,30.556,29.878,30.352,95148,0
2016-12-27,30.818,30.945,30.148,30.696,83257,0
2016-12-28,30.696,30.842,30.594,30.632,58447,0
2016-12-29,30.548,30.872,29.579,29.635,133647,0
2016-12-30,29.886,30.362,29.654,29.868,203176,0
2017-01-03,29.997,30.92,29.997,30.148,171911,0
2017-01-04,30.38,30.594,29.878,30.362,126898,0
2017-01-05,30.418,30.966,30.398,30.78,136296,0
2017-01-06,30.78,31.078,30.38,31.042,146579,0
2017-01-09,31.068,31.917,30.743,31.48,128982,0
2017-01-10,31.424,31.852,30.976,31.414,113745,0
2017-01-11,31.694,32.504,31.694,32.355,131754,0
2017-01-12,32.578,32.784,31.945,31.945,88965,0
2017-01-13,31.861,32.504,31.861,32.411,79576,0
2017-01-17,32.513,32.904,32.308,32.764,129732,0
2017-01-18,32.355,33.202,32.142,33.137,119131,0
2017-01-19,33.184,33.184,32.308,32.56,155810,0
2017-01-20,32.942,33.085,32.606,32.606,86502,0
2017-01-23,32.784,33.119,32.774,32.867,126838,0
2017-01-24,33.137,34.126,32.812,34.031,202534,0
2017-01-25,34.469,34.469,33.92,34.023,169580,0
2017-01-26,34.461,35.056,34.131,35,119961,0
2017-01-27,35,35.485,34.581,35.252,139797,0
2017-01-30,35.178,35.234,34.498,34.702,172822,0
2017-01-31,34.973,35.038,33.911,34.422,173428,0
2017-02-01,34.814,34.889,33.817,34.023,176367,0
2017-02-02,34.001,34.105,33.528,34.021,105892,0
2017-02-03,34.03,34.456,34.021,34.352,95600,0
2017-02-06,34.598,34.598,33.632,34.105,129268,0
2017-02-07,33.736,34.286,33.414,34.246,123276,0
2017-02-08,34.068,34.816,33.733,34.778,103876,0
2017-02-09,35.005,35.29,34.91,34.939,153269,0
2017-02-10,35.299,35.299,34.665,34.93,53423,0
2017-02-13,34.759,34.93,34.449,34.816,130813,0
2017-02-14,34.996,34.996,34.323,34.598,138204,0
2017-02-15,34.721,35.659,34.561,35.63,101751,0
2017-02-16,35.63,35.678,35.053,35.223,192952,0
2017-02-17,35.384,35.384,34.551,35.147,145696,0
2017-02-21,35.157,35.395,34.513,35.015,220210,0
2017-02-22,34.256,34.797,34.115,34.36,149235,0
2017-02-23,34.844,34.92,34.239,34.608,111244,0
2017-02-24,34.674,34.674,33.651,34.229,155535,0
2017-02-27,34.37,34.487,33.85,33.944,126235,0
2017-02-28,33.632,34.135,33.632,34.03,858648,0
2017-03-01,34.39,34.474,33.518,34.219,143725,0
2017-03-02,34.142,34.286,33.803,33.83,77185,0
2017-03-03,33.916,33.959,33.442,33.528,59625,0
2017-03-06,33.243,33.812,32.987,33.471,104977,0
2017-03-07,33.224,33.461,33.016,33.063,128026,0
2017-03-08,33.026,33.205,32.447,32.533,111166,0
2017-03-09,32.21,32.722,32.192,32.542,180458,0
2017-03-10,32.637,32.977,32.391,32.675,80814,0
2017-03-13,32.684,33.063,32.514,32.646,275402,0
2017-03-14,32.542,33.054,32.306,32.684,181638,0
2017-03-15,32.741,33.006,32.258,32.751,140690,0
2017-03-16,32.921,33.016,32.542,32.684,100729,0
2017-03-17,32.684,33.016,32.495,32.694,235977,0
2017-03-20,32.741,32.741,32.262,32.561,99700,0
2017-03-21,32.561,32.694,32.144,32.353,100994,0
2017-03-22,32.049,32.397,31.358,31.499,227122,0
2017-03-23,31.499,31.959,31.177,31.576,145388,0
2017-03-24,31.756,32.533,31.656,32.144,139098,0
2017-03-27,32.069,32.533,31.851,32.239,120854,0
2017-03-28,32.353,32.618,31.974,32.315,128863,0
2017-03-29,32.438,32.902,32.191,32.618,168503,0
2017-03-30,32.684,32.893,32.031,32.467,147522,0
2017-03-31,32.4,34.078,32.267,33.83,333029,0
2017-04-03,33.821,34.37,32.997,33.622,146239,0
2017-04-04,33.641,34.011,33.366,33.537,119877,0
2017-04-05,33.793,34.105,33.395,33.471,149789,0
2017-04-06,33.565,34.246,33.485,34.058,110199,0
2017-04-07,34.105,34.4,33.954,34.152,106343,0
2017-04-10,34.239,34.54,34.191,34.313,87885,0
2017-04-11,34.333,34.456,34.025,34.078,187138,0
2017-04-12,33.925,34.332,33.85,34.115,77068,0
2017-04-13,34.182,34.246,33.84,33.991,110970,0
2017-04-17,34.105,34.199,33.787,34.058,59279,0
2017-04-18,33.764,34.246,33.726,33.981,82007,0
2017-04-19,34.058,34.408,33.916,33.934,89490,0
2017-04-20,34.105,34.182,33.821,33.934,77726,0
2017-04-21,34.068,34.078,33.812,33.954,66740,0
2017-04-24,34.058,34.541,33.969,34.36,126438,0
2017-04-25,34.296,35.024,34.209,34.778,68346,0
2017-04-26,34.778,35.043,34.608,34.844,79851,0
2017-04-27,34.892,35.003,34.626,34.844,52276,0
2017-04-28,35.043,35.436,34.91,35.214,95962,0
2017-05-01,35.318,35.583,35.072,35.384,206870,0
2017-05-02,34.437,35.053,33.991,34.617,216241,0
2017-05-03,34.826,34.948,34.105,34.219,325604,0
2017-05-04,33.717,33.843,32.829,33.168,382543,0
2017-05-05,33.168,33.717,32.985,33.448,192815,0
2017-05-08,33.448,33.704,33.024,33.448,153160,0
2017-05-09,33.554,33.554,32.657,33.081,368866,0
2017-05-10,33.187,33.823,33.187,33.303,210792,0
2017-05-11,33.535,33.535,32.869,32.869,86816,0
2017-05-12,32.937,33.332,32.6,33.168,129808,0
2017-05-15,33.399,33.737,33.014,33.12,93453,0
2017-05-16,33.399,33.399,32.58,32.956,70227,0
2017-05-17,32.927,32.927,32.339,32.532,274743,0
2017-05-18,32.397,32.754,32.07,32.638,85949,0
2017-05-19,32.879,33.275,32.58,33.111,36353,0
2017-05-22,33.409,33.833,33.236,33.669,100629,0
2017-05-23,34.007,34.017,33.496,33.641,131392,0
2017-05-24,33.641,33.727,33.024,33.062,63869,0
2017-05-25,32.975,33.457,32.956,33.313,215277,0
2017-05-26,33.477,33.664,32.892,33.275,90630,0
2017-05-30,33.371,33.371,32.079,32.185,160530,0
2017-05-31,32.108,32.464,31.328,31.578,202230,0
2017-06-01,31.52,31.79,31.086,31.134,105916,0
2017-06-02,31.086,31.288,30.412,30.47,162468,0
2017-06-05,30.238,31.182,30.103,30.508,187033,0
2017-06-06,30.412,30.99,30.122,30.816,111363,0
2017-06-07,30.662,31.086,30.382,30.74,111756,0
2017-06-08,30.846,31.074,30.548,30.634,101772,0
2017-06-09,30.682,31.308,30.614,31.048,147867,0
2017-06-12,31.048,31.159,30.604,30.624,269492,0
2017-06-13,30.7,31.288,30.633,30.836,169020,0
2017-06-14,30.884,31.038,30.17,30.373,232764,0
2017-06-15,30.103,30.797,30.094,30.286,141629,0
2017-06-16,30.325,31.192,30.276,30.942,392335,0
2017-06-19,31.018,31.116,30.315,30.364,139111,0
2017-06-20,30.296,30.373,29.498,29.843,128566,0
2017-06-21,29.804,29.91,29.265,29.419,151068,0
2017-06-22,29.448,30.12,29.303,29.804,93198,0
2017-06-23,29.862,30.836,29.862,30.74,108056,0
2017-06-26,30.836,31.298,30.267,30.96,92023,0
2017-06-27,30.874,31.257,30.44,30.479,79471,0
2017-06-28,30.382,31.164,30.382,30.96,86339,0
2017-06-29,31.096,31.303,30.806,31.076,88825,0
2017-06-30,31.318,32.084,31.222,31.308,219696,0
2017-07-03,31.376,32.243,31.376,32.146,51526,0
2017-07-05,32.098,32.098,31.424,31.954,159620,0
2017-07-06,31.944,32.185,31.809,32.098,82314,0
2017-07-07,31.992,32.252,31.616,32.176,85103,0
2017-07-10,32.127,32.378,31.77,31.934,83107,0
2017-07-11,31.925,32.29,31.868,32.118,55151,0
2017-07-12,32.31,32.686,31.934,32.397,59011,0
2017-07-13,32.397,32.559,31.896,32.233,67956,0
2017-07-14,32.233,32.638,32.219,32.388,103201,0
2017-07-17,32.301,32.51,32.05,32.282,41986,0
2017-07-18,32.445,32.503,31.839,32.397,35017,0
2017-07-19,32.407,32.614,32.156,32.494,51833,0
2017-07-20,32.638,32.677,32.204,32.349,38516,0
2017-07-21,32.339,32.58,32.118,32.33,20483,0
2017-07-24,32.32,32.522,32.133,32.436,20890,0
2017-07-25,32.58,33.286,32.445,33.149,73107,0
2017-07-26,33.303,33.303,32.773,33.033,51321,0
2017-07-27,33.024,33.399,32.788,33.217,72257,0
2017-07-28,33.226,33.689,33.043,33.602,86698,0
2017-07-31,33.737,34.701,33.149,34.701,192101,0
2017-08-01,34.007,34.749,33.978,34.527,96721,0
2017-08-02,34.46,34.663,33.429,34.084,106523,0
2017-08-03,33.821,34.218,33.404,33.733,81029,0
2017-08-04,33.733,34.185,33.399,33.821,165350,0
2017-08-07,33.88,33.88,33.007,33.203,126232,0
2017-08-08,32.928,33.154,32.202,32.477,149228,0
2017-08-09,32.428,33.084,32.212,32.693,87192,0
2017-08-10,32.663,33.017,32.241,32.614,64541,0
2017-08-11,30.426,32.782,30.426,32.025,133590,0
2017-08-14,32.035,32.463,31.613,31.672,95397,0
2017-08-15,31.623,32.15,30.956,31.064,128439,0
2017-08-16,31.064,31.165,30.435,30.848,162967,0
2017-08-17,30.887,30.896,30.465,30.602,139538,0
2017-08-18,30.573,30.602,30.17,30.19,151367,0
2017-08-21,30.19,30.426,29.611,29.758,206092,0
2017-08-22,29.827,30.14,29.552,30.062,251240,0
2017-08-23,29.945,30.386,29.616,30.288,226472,0
2017-08-24,30.396,30.396,29.67,29.925,110574,0
2017-08-25,30.141,30.622,29.768,30.121,154644,0
2017-08-28,30.288,30.818,30.278,30.642,82582,0
2017-08-29,30.524,31.221,30.342,30.828,78307,0
2017-08-30,30.818,31.211,30.592,31.093,45518,0
2017-08-31,31.142,32.173,30.997,32.035,131834,0
2017-09-01,32.084,32.389,31.554,31.78,166823,0
2017-09-05,31.78,31.829,31.152,31.211,109940,0
2017-09-06,31.309,31.574,31.132,31.142,35068,0
2017-09-07,31.162,31.574,30.973,31.417,39226,0
2017-09-08,32.722,34.509,32.408,33.606,1194459,0
2017-09-11,33.615,34.342,33.301,34.057,723545,0
2017-09-12,34.057,34.675,33.664,34.587,776196,0
2017-09-13,34.636,34.705,33.458,34.528,1023594,0
2017-09-14,34.597,35.225,34.096,34.342,818196,0
2017-09-15,34.136,34.646,33.331,33.596,4887017,0
2017-09-18,33.517,33.851,33.321,33.556,171339,0
2017-09-19,33.586,33.91,33.252,33.252,105763,0
2017-09-20,33.419,33.684,32.703,33.537,412183,0
2017-09-21,33.498,34.273,33.301,33.606,484420,0
2017-09-22,33.714,34.327,33.35,33.36,296714,0
2017-09-25,33.753,35.35,33.37,34.97,247450,0
2017-09-26,34.783,34.901,34.008,34.302,184225,0
2017-09-27,34.675,34.675,33.478,34.283,330252,0
2017-09-28,34.391,34.391,33.458,33.606,186300,0
2017-09-29,34.783,34.989,32.496,32.781,513880,0
2017-10-02,32.496,33.174,32.408,33.076,182988,0
2017-10-03,33.125,33.645,32.943,33.193,228152,0
2017-10-04,33.223,34.028,32.968,33.92,169356,0
2017-10-05,33.674,33.988,33.439,33.89,232011,0
2017-10-06,33.498,34.018,33.498,33.998,136713,0
2017-10-09,34.018,34.185,33.733,33.821,77887,0
2017-10-10,34.204,34.204,33.537,33.792,76480,0
2017-10-11,33.723,34.175,33.607,33.861,164253,0
2017-10-12,33.645,33.841,33.282,33.38,166225,0
2017-10-13,33.851,33.851,33.075,33.409,117793,0
2017-10-16,33.498,33.664,33.115,33.223,73426,0
2017-10-17,33.321,33.458,33.036,33.311,118132,0
2017-10-18,33.184,33.591,32.585,32.938,142605,0
2017-10-19,32.447,33.252,32.428,33.056,169842,0
2017-10-20,33.419,33.419,32.796,33.056,166748,0
2017-10-23,33.311,33.517,32.506,32.683,146380,0
2017-10-24,32.977,33.022,32.143,32.261,128099,0
2017-10-25,32.212,32.233,31.162,31.741,243200,0
2017-10-26,31.692,32.202,31.446,31.976,148809,0
2017-10-27,32.182,33.37,32.114,32.909,137647,0
2017-10-30,33.007,33.566,32.761,33.507,151256,0
2017-10-31,33.861,33.861,32.654,33.556,179319,0
2017-11-01,33.606,35.176,33.547,34.96,224438,0
2017-11-02,35.009,35.068,33.96,34.165,142068,0
2017-11-03,33.99,34.365,33.57,34.01,127826,0
2017-11-06,34.03,34.03,33.5557,33.79,122006,0
2017-11-07,33.59,33.75,33.31,33.46,108777,0
2017-11-08,33.3,33.68,32.995,33,76126,0
2017-11-09,33.05,33.385,32.64,32.9,101538,0
2017-11-10,32.95,33.575,32.74,32.75,63800,0
