Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.329,15.436,15.254,15.428,114497,0
2005-02-28,15.271,15.436,15.057,15.402,194396,0
2005-03-01,15.436,15.672,15.428,15.615,271743,0
2005-03-02,15.515,15.707,15.444,15.615,217908,0
2005-03-03,15.639,15.665,15.32,15.568,250305,0
2005-03-04,15.681,15.747,15.5,15.656,148597,0
2005-03-07,15.599,15.763,15.568,15.665,240563,0
2005-03-08,15.672,15.715,15.55,15.584,253108,0
2005-03-09,15.584,15.584,15.18,15.212,364797,0
2005-03-10,15.271,15.352,15.007,15.131,236296,0
2005-03-11,15.212,15.238,15.065,15.18,124482,0
2005-03-14,15.262,15.352,15.18,15.329,131915,0
2005-03-15,15.42,15.436,15.117,15.154,154324,0
2005-03-16,15.131,15.23,15.048,15.108,163825,0
2005-03-17,15.221,15.221,15.048,15.131,156760,0
2005-03-18,15.23,15.254,14.918,14.976,349088,0
2005-03-21,14.943,14.943,14.744,14.779,150302,0
2005-03-22,14.861,15.015,14.63,14.671,109501,0
2005-03-23,14.736,14.77,14.572,14.597,147014,0
2005-03-24,14.606,14.606,14.211,14.245,312306,0
2005-03-28,14.245,14.565,14.245,14.433,265287,0
2005-03-29,14.385,14.744,14.318,14.376,350546,0
2005-03-30,14.492,14.736,14.41,14.704,179781,0
2005-03-31,14.713,14.736,14.465,14.565,231059,0
2005-04-01,14.696,14.795,14.342,14.492,235324,0
2005-04-04,14.533,14.704,14.35,14.548,134228,0
2005-04-05,14.63,14.744,14.542,14.656,320342,0
2005-04-06,14.696,14.736,14.474,14.533,134228,0
2005-04-07,14.457,14.63,14.41,14.572,81850,0
2005-04-08,14.533,14.572,14.262,14.262,101463,0
2005-04-11,14.286,14.418,14.194,14.245,121562,0
2005-04-12,14.202,14.736,14.039,14.688,358830,0
2005-04-13,14.656,14.656,14.253,14.269,181485,0
2005-04-14,14.245,14.326,14.048,14.088,143967,0
2005-04-15,14.097,14.146,13.718,13.777,288183,0
2005-04-18,13.777,13.924,13.655,13.794,230692,0
2005-04-19,13.85,14.171,13.752,14.123,230330,0
2005-04-20,14.079,14.088,13.752,13.825,280756,0
2005-04-21,14.032,14.07,13.777,13.917,169672,0
2005-04-22,13.834,13.931,13.548,13.671,214127,0
2005-04-25,13.752,13.9,13.671,13.842,78320,0
2005-04-26,13.794,13.883,13.422,13.422,169431,0
2005-04-27,13.463,13.595,13.307,13.454,232277,0
2005-04-28,13.333,13.383,13.135,13.143,219730,0
2005-04-29,13.169,13.454,13.021,13.446,264436,0
2005-05-02,13.515,13.809,13.507,13.802,236058,0
2005-05-03,13.794,13.917,13.769,13.842,138369,0
2005-05-04,13.917,14.138,13.917,14.039,163338,0
2005-05-05,14.039,14.039,13.718,13.825,322775,0
2005-05-06,13.938,13.938,13.794,13.85,145311,0
2005-05-09,13.794,13.834,13.507,13.507,189159,0
2005-05-10,13.515,13.892,13.507,13.678,273567,0
2005-05-11,13.709,13.868,13.463,13.802,235324,0
2005-05-12,13.802,13.858,13.515,13.63,205116,0
2005-05-13,13.671,13.777,13.367,13.533,177956,0
2005-05-16,13.568,13.858,13.568,13.858,127040,0
2005-05-17,13.858,14.024,13.718,14.015,178807,0
2005-05-18,14.123,14.572,14.123,14.483,326796,0
2005-05-19,14.492,14.656,14.492,14.565,217908,0
2005-05-20,14.572,14.688,14.533,14.556,122290,0
2005-05-23,14.638,15.065,14.638,14.868,237150,0
2005-05-24,14.835,14.951,14.827,14.868,89159,0
2005-05-25,14.819,14.926,14.77,14.795,154688,0
2005-05-26,14.835,15.09,14.835,15.074,91716,0
2005-05-27,15.031,15.099,14.835,15,92691,0
2005-05-31,15.057,15.138,14.877,14.943,121317,0
2005-06-01,14.861,15.204,14.76,15,164435,0
2005-06-02,14.943,15.123,14.827,15.007,180636,0
2005-06-03,14.934,15,14.853,14.861,189280,0
2005-06-06,14.9,14.984,14.819,14.984,133008,0
2005-06-07,14.984,15.147,14.9,14.918,264678,0
2005-06-08,14.984,15.082,14.811,14.835,137149,0
2005-06-09,14.786,14.853,14.615,14.795,302193,0
2005-06-10,14.779,14.861,14.679,14.786,314616,0
2005-06-13,14.736,14.892,14.533,14.671,195009,0
2005-06-14,14.615,15.138,14.606,15.09,140804,0
2005-06-15,15.172,15.221,14.992,15.189,253961,0
2005-06-16,15.164,15.393,15.138,15.352,364920,0
2005-06-17,15.436,15.475,15.271,15.271,523505,0
2005-06-20,15.147,15.369,15.108,15.312,156028,0
2005-06-21,15.271,15.411,15.238,15.279,182704,0
2005-06-22,15.361,15.411,15.065,15.18,136784,0
2005-06-23,15.154,15.204,14.934,15.18,355422,0
2005-06-24,15.189,15.42,15.154,15.42,250549,0
2005-06-27,15.42,15.42,15.031,15.123,170282,0
2005-06-28,15.212,15.271,15.147,15.23,224846,0
2005-06-29,15.23,15.599,15.23,15.515,183679,0
2005-06-30,15.515,15.591,15.411,15.451,201339,0
2005-07-01,15.576,15.763,15.533,15.732,181119,0
2005-07-05,15.732,16.076,15.689,16.076,248719,0
2005-07-06,16.076,16.076,15.723,15.854,440679,0
2005-07-07,15.639,15.926,15.515,15.821,150671,0
2005-07-08,15.803,16.01,15.681,15.993,244701,0
2005-07-11,16.01,16.28,16.002,16.173,166992,0
2005-07-12,16.132,16.253,16.084,16.157,291598,0
2005-07-13,16.093,16.297,16.093,16.262,331546,0
2005-07-14,16.297,16.42,16.107,16.166,250428,0
2005-07-15,16.115,16.289,16.115,16.199,354445,0
2005-07-18,16.157,16.238,15.886,15.911,166137,0
2005-07-19,16.033,16.19,15.943,16.115,191961,0
2005-07-20,16.093,16.157,15.993,16.05,268820,0
2005-07-21,16.033,16.076,15.87,15.926,256639,0
2005-07-22,15.968,16.271,15.934,16.271,391229,0
2005-07-25,16.19,16.28,16.149,16.209,242754,0
2005-07-26,16.271,16.322,16.14,16.297,171498,0
2005-07-27,16.297,16.331,16.209,16.218,195009,0
2005-07-28,16.218,16.411,16.181,16.306,195860,0
2005-07-29,16.306,16.411,16.218,16.403,208527,0
2005-08-01,16.368,16.491,16.226,16.313,214374,0
2005-08-02,16.313,16.331,16.166,16.253,238487,0
2005-08-03,16.218,16.262,15.886,15.943,204991,0
2005-08-04,16.093,16.093,15.715,15.903,303291,0
2005-08-05,15.968,16.084,15.926,16.01,364311,0
2005-08-08,16.076,16.107,15.723,15.977,219854,0
2005-08-09,16.05,16.173,15.968,16.107,172714,0
2005-08-10,16.173,16.289,15.993,16.181,294885,0
2005-08-11,16.173,16.403,16.1,16.377,104995,0
2005-08-12,16.297,16.479,16.01,16.253,170033,0
2005-08-15,16.19,16.623,16.19,16.601,216931,0
2005-08-16,16.518,16.586,16.199,16.209,150671,0
2005-08-17,16.173,16.491,16.166,16.428,137753,0
2005-08-18,16.34,16.386,16.1,16.181,240070,0
2005-08-19,16.14,16.23,16.059,16.076,107431,0
2005-08-22,16.157,16.322,16.093,16.218,157490,0
2005-08-23,16.181,16.297,16.1,16.166,99269,0
2005-08-24,16.181,16.297,15.895,16.042,101827,0
2005-08-25,16.132,16.199,16.018,16.149,162603,0
2005-08-26,16.166,16.166,15.747,15.747,106330,0
2005-08-29,15.747,15.878,15.639,15.732,198905,0
2005-08-30,15.739,15.786,15.576,15.681,317784,0
2005-08-31,15.723,16.076,15.568,16.076,1011570,0
2005-09-01,16.132,16.764,16.093,16.586,342874,0
2005-09-02,16.586,16.738,16.463,16.586,219365,0
2005-09-06,16.667,16.913,16.667,16.832,220216,0
2005-09-07,16.832,16.832,16.518,16.683,94760,0
2005-09-08,16.569,16.586,16.34,16.536,120827,0
2005-09-09,16.56,16.738,16.455,16.641,127040,0
2005-09-12,16.641,16.65,16.463,16.577,131426,0
2005-09-13,16.577,16.856,16.411,16.659,202193,0
2005-09-14,16.754,16.754,16.386,16.386,166869,0
2005-09-15,16.472,16.484,16.377,16.455,254204,0
2005-09-16,16.56,16.938,16.479,16.913,489526,0
2005-09-19,17.028,17.077,16.667,16.746,217538,0
2005-09-20,16.848,16.993,16.551,16.551,178686,0
2005-09-21,16.437,16.463,16.018,16.026,223509,0
2005-09-22,16.059,16.084,15.723,15.968,211446,0
2005-09-23,15.977,15.977,15.647,15.83,311569,0
2005-09-26,15.763,16.115,15.681,16.068,372593,0
2005-09-27,16.068,16.253,15.886,16.033,243482,0
2005-09-28,15.926,16.002,15.599,15.739,275272,0
2005-09-29,15.756,16.271,15.681,16.271,172836,0
2005-09-30,16.271,16.289,16.01,16.238,163945,0
2005-10-03,16.271,16.322,16.132,16.262,212061,0
2005-10-04,16.322,16.455,16.042,16.05,320584,0
2005-10-05,16.05,16.059,15.288,15.369,351888,0
2005-10-06,15.559,15.559,15.048,15.254,238123,0
2005-10-07,15.385,15.466,15.23,15.42,144336,0
2005-10-10,15.515,15.559,15.32,15.402,118393,0
2005-10-11,15.411,15.509,15.138,15.138,164191,0
2005-10-12,15.147,15.254,14.951,15.117,192814,0
2005-10-13,15.123,15.238,14.934,15.147,134349,0
2005-10-14,15.312,15.698,15.221,15.559,310718,0
2005-10-17,15.509,15.55,14.943,15.279,201097,0
2005-10-18,15.344,15.393,15.123,15.123,148234,0
2005-10-19,15.057,15.656,14.968,15.639,260294,0
2005-10-20,15.599,15.672,14.976,15.147,244215,0
2005-10-21,15.197,15.32,15.099,15.197,369917,0
2005-10-24,15.303,15.838,15.303,15.83,156515,0
2005-10-25,15.778,15.778,15.23,15.515,168817,0
2005-10-26,15.475,15.723,15.402,15.639,203288,0
2005-10-27,15.599,15.599,15.385,15.393,137753,0
2005-10-28,15.475,15.838,15.459,15.763,145921,0
2005-10-31,15.87,16.132,15.772,15.934,248358,0
2005-11-01,15.803,16.313,15.803,16.115,349088,0
2005-11-02,16.173,16.428,16.107,16.411,263218,0
2005-11-03,16.411,16.42,15.786,15.911,256639,0
2005-11-04,16.01,16.01,15.672,15.918,119854,0
2005-11-07,16.018,16.209,15.886,16.149,142144,0
2005-11-08,16.01,16.018,15.763,15.763,147137,0
2005-11-09,15.803,16.124,15.778,15.968,119246,0
2005-11-10,15.977,16.173,15.698,16.14,119977,0
2005-11-11,16.093,16.166,15.985,16.115,57491,0
2005-11-14,16.199,16.218,15.83,15.993,146529,0
2005-11-15,16.05,16.05,15.393,15.402,315468,0
2005-11-16,15.533,15.689,15.271,15.312,266381,0
2005-11-17,15.336,15.656,15.336,15.615,205239,0
2005-11-18,15.681,15.772,15.576,15.681,220704,0
2005-11-21,15.672,15.739,15.542,15.568,292812,0
2005-11-22,15.524,15.599,15.344,15.352,262729,0
2005-11-23,15.312,15.436,15.262,15.329,205725,0
2005-11-25,15.247,15.377,15.172,15.377,55906,0
2005-11-28,15.436,15.451,15.164,15.288,223874,0
2005-11-29,15.336,15.533,15.336,15.533,311691,0
2005-11-30,15.55,15.599,15.402,15.55,324726,0
2005-12-01,15.576,15.795,15.559,15.639,328259,0
2005-12-02,15.623,15.623,15.42,15.584,223140,0
2005-12-05,15.55,15.568,15.344,15.533,317540,0
2005-12-06,15.542,15.665,15.247,15.279,218396,0
2005-12-07,15.279,15.361,14.968,15.04,300365,0
2005-12-08,15.082,15.288,14.918,15.099,203046,0
2005-12-09,15.164,15.352,15.154,15.212,144945,0
2005-12-12,15.329,15.377,15.117,15.189,322289,0
2005-12-13,15.189,15.352,15.147,15.23,243240,0
2005-12-14,15.23,15.271,14.877,14.883,329234,0
2005-12-15,15.352,15.393,15.04,15.172,467356,0
2005-12-16,15.172,15.23,14.943,14.984,642264,0
2005-12-19,15.007,15.007,14.744,14.779,491837,0
2005-12-20,14.819,15.131,14.819,15,241660,0
2005-12-21,15.074,15.154,14.968,15.065,251889,0
2005-12-22,15.147,15.212,15.09,15.131,187087,0
2005-12-23,15.18,15.336,15.138,15.138,176127,0
2005-12-27,15.189,15.639,15.189,15.385,559198,0
2005-12-28,15.459,15.491,15.352,15.402,422410,0
2005-12-29,15.451,15.803,15.451,15.723,274057,0
2005-12-30,15.681,15.689,15.559,15.568,208282,0
2006-01-03,15.689,15.854,15.428,15.786,277346,0
2006-01-04,15.772,15.911,15.524,15.599,322653,0
2006-01-05,15.599,15.811,15.568,15.723,3567600,0
2006-01-06,15.846,16.14,15.723,16.042,794641,0
2006-01-09,16.093,16.322,16.076,16.19,1125582,0
2006-01-10,16.107,16.403,16.107,16.297,181366,0
2006-01-11,16.297,16.349,15.961,16.05,294885,0
2006-01-12,15.952,16.157,15.878,15.926,233737,0
2006-01-13,15.977,16.084,15.952,16.01,284164,0
2006-01-17,15.926,15.985,15.87,15.886,169552,0
2006-01-18,15.803,15.903,15.698,15.763,163945,0
2006-01-19,15.811,16.018,15.739,15.985,240563,0
2006-01-20,16.093,16.093,15.715,15.732,133008,0
2006-01-23,15.689,15.803,15.647,15.756,150789,0
2006-01-24,15.786,16.093,15.786,16.059,239586,0
2006-01-25,16.093,16.149,15.968,16.076,250669,0
2006-01-26,16.157,16.42,16.157,16.411,183068,0
2006-01-27,16.411,16.65,16.262,16.297,269429,0
2006-01-30,16.297,16.34,16.124,16.132,222656,0
2006-01-31,16.033,16.107,15.926,16.084,166383,0
2006-02-01,16.068,16.173,16.01,16.084,189159,0
2006-02-02,15.993,16.059,15.639,15.698,226675,0
2006-02-03,15.615,15.821,15.607,15.647,217908,0
2006-02-06,15.656,15.756,15.509,15.656,228745,0
2006-02-07,15.584,15.747,15.369,15.5,199879,0
2006-02-08,15.475,15.591,15.428,15.5,140196,0
2006-02-09,15.599,15.993,15.221,15.254,327041,0
2006-02-10,15.204,15.459,15.204,15.344,285260,0
2006-02-13,15.262,15.466,15.221,15.32,168089,0
2006-02-14,15.361,15.739,15.32,15.647,194518,0
2006-02-15,15.607,15.672,15.524,15.665,130450,0
2006-02-16,15.665,15.878,15.576,15.878,166016,0
2006-02-17,15.895,15.895,15.681,15.756,148234,0
2006-02-21,15.772,15.772,15.524,15.681,193178,0
2006-02-22,15.681,15.739,15.568,15.732,165531,0
2006-02-23,15.647,15.778,15.428,15.665,136052,0
2006-02-24,15.623,15.656,15.559,15.623,156883,0
2006-02-27,15.623,15.756,15.607,15.656,176009,0
2006-02-28,15.584,15.607,15.303,15.312,421682,0
2006-03-01,15.352,15.631,15.329,15.466,388065,0
2006-03-02,15.444,15.5,15.279,15.32,250184,0
2006-03-03,15.271,15.436,15.147,15.164,330330,0
2006-03-06,15.108,15.123,14.943,14.992,135812,0
2006-03-07,14.883,15.024,14.877,14.926,145555,0
2006-03-08,14.845,15.015,14.819,14.984,196469,0
2006-03-09,14.992,15.099,14.992,15.031,132154,0
2006-03-10,15.117,15.154,14.883,15.138,170768,0
2006-03-13,15.189,15.303,15.131,15.164,138609,0
2006-03-14,15.117,15.344,14.968,15.303,128015,0
2006-03-15,15.271,15.329,15.197,15.312,137393,0
2006-03-16,15.254,15.377,15.18,15.221,90500,0
2006-03-17,15.221,15.262,15.031,15.221,559198,0
2006-03-20,15.147,15.262,15.065,15.204,147381,0
2006-03-21,15.147,15.189,14.951,14.992,187335,0
2006-03-22,14.984,15.459,14.868,15.451,291598,0
2006-03-23,15.515,15.615,15.402,15.459,240318,0
2006-03-24,15.475,15.559,15.393,15.451,94399,0
2006-03-27,15.459,15.542,15.369,15.515,134956,0
2006-03-28,15.515,15.599,15.402,15.428,169187,0
2006-03-29,15.838,15.838,15.369,15.715,267114,0
2006-03-30,15.739,15.739,15.393,15.515,221802,0
2006-03-31,15.55,15.559,15.393,15.436,226064,0
2006-04-03,15.271,15.329,15.082,15.131,359197,0
2006-04-04,15.082,15.221,14.943,15.204,172714,0
2006-04-05,15.18,15.352,15.031,15.352,249449,0
2006-04-06,15.344,15.344,15.09,15.09,224482,0
2006-04-07,15.189,15.262,14.803,14.853,165163,0
2006-04-10,14.819,14.883,14.597,14.883,217419,0
2006-04-11,14.943,14.943,14.696,14.779,192448,0
2006-04-12,14.77,14.868,14.58,14.63,118149,0
2006-04-13,14.572,14.721,14.515,14.647,122778,0
2006-04-17,14.638,14.647,14.376,14.465,153958,0
2006-04-18,14.548,14.992,14.474,14.992,191229,0
2006-04-19,14.984,15.024,14.868,14.976,272472,0
2006-04-20,14.908,15.024,14.795,14.868,97932,0
2006-04-21,14.951,14.951,14.401,14.448,290015,0
2006-04-24,14.41,14.448,14.138,14.245,193060,0
2006-04-25,14.253,14.41,14.123,14.31,273567,0
2006-04-26,14.392,14.457,14.245,14.269,190617,0
2006-04-27,14.202,14.474,14.039,14.113,328259,0
2006-04-28,14.113,14.294,13.997,14.294,271620,0
2006-05-01,14.294,14.572,14.219,14.507,578317,0
2006-05-02,14.533,14.704,14.433,14.704,195737,0
2006-05-03,14.803,14.803,14.401,14.492,179413,0
2006-05-04,14.448,14.548,14.162,14.228,187335,0
2006-05-05,14.368,14.41,14.154,14.368,147624,0
2006-05-08,14.326,14.418,14.253,14.286,114860,0
2006-05-09,14.286,14.318,14.146,14.202,85632,0
2006-05-10,14.162,14.171,14.032,14.088,140437,0
2006-05-11,14.032,14.146,13.947,13.99,229841,0
2006-05-12,13.997,14.194,13.85,13.908,231182,0
2006-05-15,13.794,14.146,13.671,13.938,264436,0
2006-05-16,13.957,14.032,13.858,14.006,122290,0
2006-05-17,13.875,13.99,13.709,13.727,282581,0
2006-05-18,13.727,13.883,13.685,13.786,277831,0
2006-05-19,13.786,14.006,13.685,13.984,406214,0
2006-05-22,13.947,14.055,13.709,13.917,227285,0
2006-05-23,14.039,14.039,13.621,13.655,315831,0
2006-05-24,13.595,13.842,13.481,13.761,258102,0
2006-05-25,13.875,13.966,13.685,13.966,288307,0
2006-05-26,13.997,14.039,13.868,13.924,137753,0
2006-05-30,13.842,13.908,13.671,13.744,187454,0
2006-05-31,13.809,13.9,13.663,13.752,425577,0
2006-06-01,13.834,14.178,13.834,14.162,225215,0
2006-06-02,14.228,14.262,13.883,14.194,272107,0
2006-06-05,14.194,14.194,13.709,13.752,337395,0
2006-06-06,13.834,13.966,13.63,13.924,271865,0
2006-06-07,13.938,14.187,13.834,13.947,180267,0
2006-06-08,13.794,14.187,13.761,14.123,322168,0
2006-06-09,14.162,14.162,13.938,13.966,178686,0
2006-06-12,13.176,13.966,13.176,13.612,367237,0
2006-06-13,13.507,13.786,13.358,13.463,280146,0
2006-06-14,13.438,13.533,13.299,13.499,183799,0
2006-06-15,13.548,13.9,13.507,13.834,159928,0
2006-06-16,13.834,13.85,13.555,13.794,790255,0
2006-06-19,13.834,13.868,13.463,13.621,238612,0
2006-06-20,13.603,13.816,13.507,13.515,189159,0
2006-06-21,13.446,13.63,13.415,13.562,264436,0
2006-06-22,13.49,13.538,13.349,13.422,150184,0
2006-06-23,13.358,13.463,13.218,13.349,149209,0
2006-06-26,13.383,13.595,13.383,13.595,138369,0
2006-06-27,13.671,13.692,13.349,13.383,117175,0
2006-06-28,13.463,13.463,13.176,13.316,199879,0
2006-06-29,13.429,13.99,13.415,13.99,259562,0
2006-06-30,14.032,14.039,13.794,13.917,424481,0
2006-07-03,13.868,13.917,13.802,13.9,118877,0
2006-07-05,13.769,13.769,13.499,13.709,420829,0
2006-07-06,13.761,13.938,13.761,13.917,135077,0
2006-07-07,13.834,14.006,13.727,13.825,148964,0
2006-07-10,13.802,13.984,13.802,13.883,82335,0
2006-07-11,13.802,14.062,13.671,14.062,148964,0
2006-07-12,14.039,14.039,13.63,13.647,136784,0
2006-07-13,13.586,13.663,13.507,13.595,187697,0
2006-07-14,13.586,13.701,13.429,13.586,199756,0
2006-07-17,13.548,13.701,13.538,13.63,135812,0
2006-07-18,13.709,13.769,13.499,13.752,171133,0
2006-07-19,13.752,14.202,13.709,14.055,199146,0
2006-07-20,14.123,14.123,13.809,13.834,167232,0
2006-07-21,13.834,13.834,13.524,13.744,201948,0
2006-07-24,13.769,13.957,13.735,13.957,153104,0
2006-07-25,13.957,13.984,13.718,13.85,192567,0
2006-07-26,13.85,13.997,13.701,13.85,142873,0
2006-07-27,13.931,13.997,13.701,13.744,138246,0
2006-07-28,13.825,14.131,13.794,14.032,99879,0
2006-07-31,13.957,14.006,13.825,13.931,159684,0
2006-08-01,13.875,13.883,13.621,13.794,134834,0
2006-08-02,13.875,13.917,13.663,13.735,159194,0
2006-08-03,13.816,15.123,13.816,15.108,647138,0
2006-08-04,15.172,15.189,14.123,14.202,354202,0
2006-08-07,14.123,14.333,14.062,14.318,221802,0
2006-08-08,14.376,14.465,13.984,14.162,288917,0
2006-08-09,14.294,14.392,14.039,14.131,107185,0
2006-08-10,14.202,14.647,14.039,14.556,230208,0
2006-08-11,14.533,14.622,14.31,14.368,185751,0
2006-08-14,14.492,14.679,14.269,14.342,116323,0
2006-08-15,14.533,14.835,14.483,14.819,295615,0
2006-08-16,14.861,14.951,14.736,14.811,133497,0
2006-08-17,14.819,15.015,14.76,14.951,255788,0
2006-08-18,15.015,15.015,14.77,14.908,178074,0
2006-08-21,14.803,14.943,14.696,14.729,70887,0
2006-08-22,14.696,14.835,14.615,14.827,99390,0
2006-08-23,14.883,14.926,14.368,14.465,115225,0
2006-08-24,14.542,14.656,14.342,14.457,115714,0
2006-08-25,14.392,14.615,14.368,14.533,214493,0
2006-08-28,14.588,14.9,14.58,14.877,136906,0
2006-08-29,14.951,14.984,14.622,14.976,243482,0
2006-08-30,15.024,15.189,14.968,15.108,151157,0
2006-08-31,15.18,15.189,15.048,15.074,134470,0
2006-09-01,15.147,15.189,15.057,15.082,68819,0
2006-09-05,15.117,15.303,15.024,15.18,223509,0
2006-09-06,15.065,15.18,14.926,15.057,144702,0
2006-09-07,14.959,15.329,14.9,15.099,343364,0
2006-09-08,15.18,15.18,14.984,15.108,114133,0
2006-09-11,15.024,15.212,15.007,15.147,115347,0
2006-09-12,15.212,15.475,15.212,15.459,183068,0
2006-09-13,15.436,15.599,15.393,15.599,360659,0
2006-09-14,15.559,15.715,15.459,15.715,164435,0
2006-09-15,15.87,15.934,15.681,15.918,698782,0
2006-09-18,15.854,16.173,15.803,15.918,397200,0
2006-09-19,15.911,15.911,15.484,15.732,206211,0
2006-09-20,15.846,16.002,15.732,15.977,191837,0
2006-09-21,15.926,16.002,15.707,15.756,241537,0
2006-09-22,15.672,15.763,15.436,15.591,185016,0
2006-09-25,15.599,15.952,15.559,15.895,148845,0
2006-09-26,15.918,16.115,15.846,15.878,136175,0
2006-09-27,15.811,16.05,15.811,15.886,110475,0
2006-09-28,15.878,15.993,15.756,15.886,119490,0
2006-09-29,15.886,15.895,15.739,15.786,250549,0
2006-10-02,15.747,15.763,15.436,15.509,139584,0
2006-10-03,15.475,15.747,15.428,15.623,155907,0
2006-10-04,15.623,16.199,15.623,16.166,285871,0
2006-10-05,16.199,16.527,16.157,16.491,233737,0
2006-10-06,16.491,16.491,15.918,16.018,241289,0
2006-10-09,16.026,16.271,15.943,16.157,169792,0
2006-10-10,16.23,16.23,15.943,15.993,177833,0
2006-10-11,16.002,16.132,15.87,16.002,175518,0
2006-10-12,16.05,16.297,15.993,16.289,153593,0
2006-10-13,16.377,16.5,16.297,16.403,254324,0
2006-10-16,16.472,16.594,16.428,16.5,198174,0
2006-10-17,16.355,16.5,16.262,16.428,133374,0
2006-10-18,16.586,16.724,16.479,16.56,221802,0
2006-10-19,16.5,16.724,16.479,16.569,158588,0
2006-10-20,16.65,16.659,16.484,16.509,202924,0
2006-10-23,16.386,16.614,16.349,16.569,178316,0
2006-10-24,16.527,16.586,16.394,16.544,133374,0
2006-10-25,16.609,16.816,16.551,16.746,224725,0
2006-10-26,16.832,16.904,16.609,16.895,215711,0
2006-10-27,16.895,16.938,16.411,16.42,215711,0
2006-10-30,16.322,16.65,16.322,16.632,155787,0
2006-10-31,16.746,16.773,16.331,16.536,177463,0
2006-11-01,16.536,16.56,16.002,16.076,250549,0
2006-11-02,15.886,15.895,14.572,15.147,1167115,0
2006-11-03,15.303,15.623,15.197,15.623,599270,0
2006-11-06,15.639,15.926,15.615,15.878,338369,0
2006-11-07,15.846,16.068,15.846,16.002,361635,0
2006-11-08,15.903,16.124,15.838,15.993,226307,0
2006-11-09,16.076,16.076,15.763,15.895,256517,0
2006-11-10,15.886,16.068,15.846,16.042,172107,0
2006-11-13,16.042,16.068,15.918,16.01,268937,0
2006-11-14,16.068,16.386,15.985,16.386,359439,0
2006-11-15,16.362,16.623,16.313,16.551,466017,0
2006-11-16,16.683,16.683,16.491,16.623,245067,0
2006-11-17,16.641,16.746,16.455,16.738,325821,0
2006-11-20,16.708,16.848,16.491,16.754,304751,0
2006-11-21,16.754,16.807,16.609,16.798,166992,0
2006-11-22,16.848,16.848,16.355,16.544,256147,0
2006-11-24,16.479,16.491,16.226,16.403,115347,0
2006-11-27,16.816,16.832,16.386,16.509,382218,0
2006-11-28,16.509,16.746,16.386,16.746,260294,0
2006-11-29,16.878,16.955,16.609,16.667,319490,0
2006-11-30,16.708,16.887,16.594,16.601,405235,0
2006-12-01,16.601,16.724,16.253,16.472,265654,0
2006-12-04,16.56,16.904,16.56,16.904,231666,0
2006-12-05,16.904,16.913,16.708,16.732,150789,0
2006-12-06,16.675,16.732,16.569,16.632,167843,0
2006-12-07,16.632,16.708,16.479,16.491,140683,0
2006-12-08,16.445,16.586,16.331,16.509,123264,0
2006-12-11,16.463,16.594,16.394,16.509,252865,0
2006-12-12,16.509,16.667,16.428,16.614,124724,0
2006-12-13,16.732,16.791,16.544,16.683,160292,0
2006-12-14,16.609,16.848,16.609,16.773,247749,0
2006-12-15,16.791,16.955,16.746,16.754,331063,0
2006-12-18,16.824,16.824,16.403,16.463,238002,0
2006-12-19,16.42,16.641,16.349,16.56,235687,0
2006-12-20,16.518,16.708,16.5,16.536,165531,0
2006-12-21,16.551,16.798,16.484,16.609,157859,0
2006-12-22,16.623,16.667,16.411,16.623,91473,0
2006-12-26,16.586,16.947,16.569,16.947,108648,0
2006-12-27,16.947,17.248,16.832,17.068,199516,0
2006-12-28,17.077,17.225,16.947,16.964,139952,0
2006-12-29,16.895,16.978,16.577,16.586,180513,0
2007-01-03,16.641,17.168,16.641,16.816,407067,0
2007-01-04,16.798,17.051,16.659,17.002,179294,0
2007-01-05,16.609,17.002,16.253,16.271,251766,0
2007-01-08,16.297,16.355,15.903,16.297,267599,0
2007-01-09,16.322,16.428,16.209,16.42,205969,0
2007-01-10,16.34,16.411,16.253,16.355,140925,0
2007-01-11,16.428,16.544,16.331,16.527,155420,0
2007-01-12,16.491,16.609,16.463,16.527,148477,0
2007-01-16,16.609,16.732,16.377,16.437,277469,0
2007-01-17,16.377,16.623,16.377,16.445,191353,0
2007-01-18,16.445,16.491,16.002,16.107,245797,0
2007-01-19,16.107,16.394,16.018,16.355,182461,0
2007-01-22,16.34,16.355,16.059,16.218,238612,0
2007-01-23,16.173,16.394,16.093,16.209,489037,0
2007-01-24,16.262,16.56,16.253,16.5,245921,0
2007-01-25,16.386,16.484,15.846,15.895,260901,0
2007-01-26,15.934,16.28,15.772,16.23,172229,0
2007-01-29,16.199,16.455,16.166,16.368,241170,0
2007-01-30,16.411,16.551,16.362,16.484,150427,0
2007-01-31,16.42,16.491,16.253,16.28,340562,0
2007-02-01,16.355,16.479,16.355,16.411,193667,0
2007-02-02,16.479,16.544,16.428,16.472,139223,0
2007-02-05,16.411,16.544,16.262,16.349,270767,0
2007-02-06,16.28,16.463,16.246,16.403,210234,0
2007-02-07,16.862,18.208,16.732,17.807,508525,0
2007-02-08,17.807,17.815,17.258,17.372,334347,0
2007-02-09,17.364,17.414,16.971,17.191,264069,0
2007-02-12,17.24,17.438,17.06,17.388,220340,0
2007-02-13,17.528,17.701,17.48,17.634,227647,0
2007-02-14,17.57,17.898,17.553,17.595,168000,0
2007-02-15,17.627,17.65,17.388,17.48,153593,0
2007-02-16,17.48,17.48,17.094,17.388,187574,0
2007-02-20,17.291,17.685,17.118,17.676,209985,0
2007-02-21,17.57,17.634,17.266,17.388,160051,0
2007-02-22,17.372,17.627,17.125,17.612,158954,0
2007-02-23,17.612,17.612,17.24,17.396,205239,0
2007-02-26,17.315,17.472,17.068,17.274,179537,0
2007-02-27,16.993,17.364,16.551,16.675,279415,0
2007-02-28,16.609,16.724,16.181,16.614,323384,0
2007-03-01,16.42,16.738,16.149,16.632,289645,0
2007-03-02,16.632,16.754,16.394,16.509,342874,0
2007-03-05,16.34,16.609,16.033,16.076,297563,0
2007-03-06,16.23,16.692,16.173,16.609,248601,0
2007-03-07,16.544,16.659,16.437,16.463,226307,0
2007-03-08,16.641,16.764,16.472,16.623,242509,0
2007-03-09,16.764,16.764,16.56,16.675,134103,0
2007-03-12,16.683,16.848,16.614,16.824,156394,0
2007-03-13,16.701,16.701,16.23,16.28,260418,0
2007-03-14,16.28,16.632,16.042,16.509,361267,0
2007-03-15,16.472,16.839,16.445,16.623,256760,0
2007-03-16,16.623,16.724,16.394,16.472,357977,0
2007-03-19,16.609,16.708,16.527,16.659,177101,0
2007-03-20,16.659,16.824,16.641,16.782,123874,0
2007-03-21,16.764,17.16,16.667,17.102,166508,0
2007-03-22,17.24,17.24,16.887,17.002,184653,0
2007-03-23,17.077,17.118,16.964,16.993,145921,0
2007-03-26,17.077,17.175,16.87,17.168,195372,0
2007-03-27,17.16,17.16,16.913,16.971,151525,0
2007-03-28,16.887,16.964,16.732,16.791,529598,0
2007-03-29,16.913,16.978,16.773,16.964,185140,0
2007-03-30,17.01,17.094,16.746,16.87,308524,0
2007-04-02,16.978,17.142,16.773,17.142,282338,0
2007-04-03,17.232,17.553,17.208,17.438,258102,0
2007-04-04,17.414,17.422,17.051,17.094,233374,0
2007-04-05,17.094,17.151,16.93,16.938,199998,0
2007-04-09,16.913,16.955,16.798,16.887,166383,0
2007-04-10,16.862,17.06,16.862,16.904,201704,0
2007-04-11,16.93,17.315,16.816,17.133,653468,0
2007-04-12,17.068,17.306,16.993,17.306,147867,0
2007-04-13,17.324,17.34,17.182,17.34,158831,0
2007-04-16,16.947,17.65,16.614,17.619,202069,0
2007-04-17,17.971,17.971,17.414,17.487,167357,0
2007-04-18,17.405,17.487,17.306,17.364,263128,0
2007-04-19,17.24,17.495,17.142,17.48,371474,0
2007-04-20,17.759,17.914,17.595,17.914,280756,0
2007-04-23,17.954,18.022,17.422,17.511,193790,0
2007-04-24,17.57,17.65,17.396,17.57,225701,0
2007-04-25,17.676,17.898,17.561,17.832,143361,0
2007-04-26,17.774,17.774,17.502,17.701,124362,0
2007-04-27,17.676,17.824,17.57,17.659,155298,0
2007-04-30,17.693,17.693,17.248,17.274,272973,0
2007-05-01,17.315,17.578,17.2,17.495,185263,0
2007-05-02,17.472,17.874,17.43,17.874,232399,0
2007-05-03,17.89,17.898,17.619,17.849,206771,0
2007-05-04,17.881,17.881,17.388,17.774,263460,0
2007-05-07,18.029,18.029,17.726,17.881,144580,0
2007-05-08,17.84,17.989,17.634,17.971,204261,0
2007-05-09,17.914,18.037,17.751,17.922,122045,0
2007-05-10,17.898,17.898,17.364,17.701,233737,0
2007-05-11,17.94,17.997,17.807,17.989,100119,0
2007-05-14,18.045,18.063,17.57,17.642,256147,0
2007-05-15,17.642,17.759,17.455,17.519,236416,0
2007-05-16,17.586,17.612,17.34,17.612,162001,0
2007-05-17,17.857,17.857,17.348,17.438,137028,0
2007-05-18,17.447,17.866,17.324,17.685,241780,0
2007-05-21,17.685,18.069,17.627,17.94,243482,0
2007-05-22,18.005,18.137,17.807,18.137,306214,0
2007-05-23,18.4,18.417,17.98,18.045,340928,0
2007-05-24,18.053,18.26,17.782,17.866,374423,0
2007-05-25,17.997,18.104,17.866,17.962,207064,0
2007-05-29,18.063,18.154,17.98,18.077,303291,0
2007-05-30,17.94,18.013,17.807,17.989,434590,0
2007-05-31,18.104,18.408,18.104,18.324,1005880,0
2007-06-01,18.324,18.785,18.324,18.548,564558,0
2007-06-04,18.43,18.736,18.392,18.48,190013,0
2007-06-05,18.365,18.438,18.037,18.063,438856,0
2007-06-06,17.962,18.045,17.701,17.989,632031,0
2007-06-07,17.898,17.906,17.519,17.57,438245,0
2007-06-08,17.619,17.84,17.553,17.832,371255,0
2007-06-11,17.815,17.954,17.612,17.89,191715,0
2007-06-12,17.782,17.791,17.372,17.414,346649,0
2007-06-13,17.414,17.528,17.232,17.405,355058,0
2007-06-14,17.487,17.619,17.38,17.414,204753,0
2007-06-15,18.234,18.348,17.832,18.005,489646,0
2007-06-18,17.954,17.954,17.685,17.765,199756,0
2007-06-19,17.765,17.824,17.642,17.791,140073,0
2007-06-20,17.874,17.874,17.298,17.315,233374,0
2007-06-21,17.34,17.464,17.133,17.405,295615,0
2007-06-22,17.405,17.495,17.175,17.282,395737,0
2007-06-25,17.282,17.472,16.895,17.125,386235,0
2007-06-26,17.248,17.324,17.094,17.217,247504,0
2007-06-27,17.133,17.464,17.086,17.455,268332,0
2007-06-28,17.519,17.634,17.396,17.414,194276,0
2007-06-29,17.511,17.634,17.38,17.438,455422,0
2007-07-02,17.595,17.693,17.438,17.561,191105,0
2007-07-03,17.612,18.005,17.586,17.906,162366,0
2007-07-05,17.954,17.954,17.734,17.866,288061,0
2007-07-06,17.898,18.077,17.701,18.069,378318,0
2007-07-09,18.104,18.154,17.791,18.069,495735,0
2007-07-10,17.881,17.931,17.57,17.57,403775,0
2007-07-11,17.595,17.743,17.528,17.544,299391,0
2007-07-12,17.709,18.013,17.668,17.971,228866,0
2007-07-13,18.013,18.045,17.824,17.881,152861,0
2007-07-16,17.815,17.815,17.495,17.544,251400,0
2007-07-17,17.502,17.659,17.422,17.464,235079,0
2007-07-18,17.414,17.414,16.938,17.217,275518,0
2007-07-19,17.528,17.528,17.217,17.348,214008,0
2007-07-20,17.306,17.34,16.708,16.913,308770,0
2007-07-23,16.978,16.978,16.667,16.738,372837,0
2007-07-24,16.623,16.623,15.911,15.943,421070,0
2007-07-25,16.093,16.246,15.747,16.033,443604,0
2007-07-26,15.723,15.821,15.082,15.385,412667,0
2007-07-27,15.402,15.524,14.976,15.024,522047,0
2007-07-30,15.082,15.329,14.76,15.007,377342,0
2007-07-31,15.154,15.385,14.606,14.638,452131,0
2007-08-01,14.671,15.117,14.565,15.108,507915,0
2007-08-02,15.336,16.349,15.247,15.623,531061,0
2007-08-03,15.631,15.631,14.638,14.721,477222,0
2007-08-06,14.845,15.846,14.457,15.55,555177,0
2007-08-07,15.607,16.107,15.377,15.854,514858,0
2007-08-08,15.926,16.218,15.18,15.542,586358,0
2007-08-09,15.154,16.491,15.09,16.218,770159,0
2007-08-10,15.846,16.856,15.451,16.173,526432,0
2007-08-13,16.42,17.232,16.166,16.209,262363,0
2007-08-14,16.271,16.271,15.466,15.466,234469,0
2007-08-15,15.393,15.903,14.976,15.007,319243,0
2007-08-16,14.877,16.349,14.877,16.262,490134,0
2007-08-17,17.077,17.528,16.527,17.11,488549,0
2007-08-20,17.182,17.414,16.28,16.623,311085,0
2007-08-21,16.437,16.536,16.209,16.28,294521,0
2007-08-22,16.463,16.708,16.306,16.683,263579,0
2007-08-23,16.754,16.754,16.14,16.253,233128,0
2007-08-24,16.297,16.403,16.132,16.377,167723,0
2007-08-27,16.331,16.349,16.059,16.19,288183,0
2007-08-28,16.14,16.271,15.639,15.656,289892,0
2007-08-29,15.821,16.084,15.689,16.026,199146,0
2007-08-30,15.862,16.084,15.772,15.821,142144,0
2007-08-31,16.059,16.059,15.647,15.878,191837,0
2007-09-04,15.895,16.601,15.862,16.455,275518,0
2007-09-05,16.28,16.34,15.918,16.262,635931,0
2007-09-06,16.368,16.445,15.961,16.166,195491,0
2007-09-07,15.934,16.002,15.475,15.647,330815,0
2007-09-10,15.778,15.903,15.18,15.591,263703,0
2007-09-11,15.681,15.895,15.568,15.803,224605,0
2007-09-12,15.786,15.926,15.599,15.739,253471,0
2007-09-13,15.846,16.068,15.484,15.862,228626,0
2007-09-14,15.747,16.01,15.484,16.002,154567,0
2007-09-17,16.218,16.271,16.002,16.059,677954,0
2007-09-18,16.173,16.746,15.786,16.746,421315,0
2007-09-19,16.856,16.971,16.472,16.708,383923,0
2007-09-20,16.724,16.807,16.42,16.551,150789,0
2007-09-21,16.716,16.791,16.349,16.455,444093,0
2007-09-24,16.491,16.509,16.246,16.322,166260,0
2007-09-25,16.313,16.322,16.149,16.209,222288,0
2007-09-26,16.331,16.569,16.218,16.313,202069,0
2007-09-27,16.403,16.509,16.238,16.271,203288,0
2007-09-28,16.349,16.349,16.093,16.181,326313,0
2007-10-01,16.313,17.019,16.313,16.93,424847,0
2007-10-02,16.955,17.298,16.955,17.258,199027,0
2007-10-03,17.133,17.282,16.807,16.955,209985,0
2007-10-04,17.086,17.298,17.086,17.182,105602,0
2007-10-05,17.372,17.743,17.372,17.612,254692,0
2007-10-08,17.553,19.07,17.447,17.528,228139,0
2007-10-09,17.619,17.701,17.396,17.659,301341,0
2007-10-10,17.659,17.962,17.464,17.931,709499,0
2007-10-11,18.063,18.063,17.06,17.357,633129,0
2007-10-12,17.34,17.668,17.208,17.536,201097,0
2007-10-15,17.634,17.726,16.862,17.051,293907,0
2007-10-16,17.133,17.266,16.87,16.978,234107,0
2007-10-17,17.258,17.324,16.551,16.947,289041,0
2007-10-18,16.913,16.913,16.594,16.773,216689,0
2007-10-19,16.773,16.773,16.033,16.059,238976,0
2007-10-22,15.862,16.716,15.862,16.659,270157,0
2007-10-23,17.019,17.019,16.445,16.904,446651,0
2007-10-24,16.764,16.87,16.42,16.701,342995,0
2007-10-25,16.701,16.938,16.107,16.472,372715,0
2007-10-26,16.791,16.971,16.586,16.938,214493,0
2007-10-29,16.971,17.142,16.569,16.675,233619,0
2007-10-30,16.544,16.798,16.491,16.569,260418,0
2007-10-31,16.479,16.985,16.479,16.985,257002,0
2007-11-01,15.615,16.297,13.816,13.931,1134351,0
2007-11-02,14.279,14.279,13.349,13.422,1316807,0
2007-11-05,13.259,14.31,13.202,14.146,936908,0
2007-11-06,13.984,14.752,13.984,14.744,584409,0
2007-11-07,14.976,16.173,14.976,15.599,1007917,0
2007-11-08,15.83,16.115,15.599,15.943,641537,0
2007-11-09,15.732,16.166,15.451,15.83,746526,0
2007-11-12,16.018,16.271,15.723,15.772,648237,0
2007-11-13,15.772,16.199,15.772,16.115,350671,0
2007-11-14,16.479,16.632,16.059,16.362,433786,0
2007-11-15,16.199,16.355,15.778,16.01,404993,0
2007-11-16,16.033,16.253,15.732,16.018,365527,0
2007-11-19,15.715,15.934,15.568,15.615,500242,0
2007-11-20,15.568,15.918,15.385,15.763,470399,0
2007-11-21,15.698,16.026,15.576,15.599,750184,0
2007-11-23,15.723,16.093,15.723,15.977,117420,0
2007-11-26,15.886,15.934,15.524,15.524,902679,0
2007-11-27,15.599,15.968,15.599,15.846,601339,0
2007-11-28,15.846,16.34,15.846,16.238,396468,0
2007-11-29,16.209,16.289,15.968,16.107,367114,0
2007-11-30,16.34,16.437,15.961,16.059,438856,0
2007-12-03,16.238,16.238,15.778,15.895,404749,0
2007-12-04,15.707,15.943,15.599,15.639,734837,0
2007-12-05,15.803,16.084,15.803,16.01,321801,0
2007-12-06,16.181,16.394,16.033,16.355,310839,0
2007-12-07,16.355,16.437,15.952,16.05,290133,0
2007-12-10,16.002,16.002,15.639,15.747,676735,0
2007-12-11,15.803,15.878,15.509,15.607,833983,0
2007-12-12,16.002,16.093,15.533,15.732,472105,0
2007-12-13,15.515,15.886,15.42,15.862,397200,0
2007-12-14,15.599,15.698,15.509,15.559,576247,0
2007-12-17,15.515,15.846,15.515,15.576,330938,0
2007-12-18,15.599,15.854,15.475,15.838,566502,0
2007-12-19,15.647,15.878,15.559,15.732,426310,0
2007-12-20,15.591,15.778,15.475,15.772,557326,0
2007-12-21,15.961,16.23,15.895,16.107,670890,0
2007-12-24,16.093,16.577,16.018,16.56,203166,0
2007-12-26,16.349,16.411,15.985,16.181,371863,0
2007-12-27,16.226,16.28,15.689,15.689,281974,0
2007-12-28,15.723,16.14,15.576,15.631,300487,0
2007-12-31,15.615,15.707,15.5,15.55,479414,0
2008-01-02,15.559,15.698,15.344,15.475,388186,0
2008-01-03,15.533,15.591,15.057,15.074,408893,0
2008-01-04,14.9,15.057,14.597,14.713,358538,0
2008-01-07,14.795,14.892,14.533,14.597,723872,0
2008-01-08,14.671,14.908,14.131,14.146,685019,0
2008-01-09,14.07,14.465,13.908,14.401,536236,0
2008-01-10,14.286,14.752,14.279,14.597,595861,0
2008-01-11,14.457,14.908,14.333,14.713,629842,0
2008-01-14,14.77,14.868,14.483,14.588,401097,0
2008-01-15,14.533,14.606,14.228,14.279,436415,0
2008-01-16,14.253,14.688,14.253,14.368,495373,0
2008-01-17,14.401,14.441,14.006,14.006,331488,0
2008-01-18,13.892,14.269,13.562,13.752,607310,0
2008-01-22,13.259,14.533,13.251,14.032,585111,0
2008-01-23,13.794,14.622,13.621,14.597,796316,0
2008-01-24,14.704,14.845,14.301,14.441,475154,0
2008-01-25,14.615,14.656,14.113,14.171,349814,0
2008-01-28,14.088,14.736,14.048,14.688,333252,0
2008-01-29,14.76,15.074,14.507,14.877,284413,0
2008-01-30,14.853,15.271,14.606,14.606,416929,0
2008-01-31,14.523,15.204,14.41,15.057,593483,0
2008-02-01,15.048,15.533,15.04,15.491,395614,0
2008-02-04,15.491,15.509,15.221,15.238,387819,0
2008-02-05,14.943,15.428,14.926,15,366626,0
2008-02-06,14.976,15.411,14.77,14.943,284413,0
2008-02-07,14.908,15.591,14.819,15.117,594398,0
2008-02-08,15.057,15.385,14.968,15.09,358511,0
2008-02-11,15.04,15.04,14.679,14.729,339220,0
2008-02-12,14.752,15.23,14.752,14.934,356636,0
2008-02-13,15.117,15.385,15,15.296,301870,0
2008-02-14,15.352,15.361,14.845,14.926,406699,0
2008-02-15,14.853,15.024,14.721,14.951,355422,0
2008-02-19,15.015,15.23,14.664,14.795,272404,0
2008-02-20,14.744,15.057,14.63,14.992,237759,0
2008-02-21,15.108,15.329,14.63,14.656,252010,0
2008-02-22,14.671,14.736,14.301,14.688,256512,0
2008-02-25,14.736,14.908,14.401,14.861,321951,0
2008-02-26,14.779,15.212,14.779,14.992,273444,0
2008-02-27,14.853,15.108,14.647,14.752,410110,0
2008-02-28,14.736,14.968,14.572,14.795,354445,0
2008-02-29,14.615,14.656,14.245,14.269,300735,0
2008-03-03,14.237,14.269,13.858,14.039,279535,0
2008-03-04,13.868,14.219,13.842,14.154,290015,0
2008-03-05,14.228,14.333,13.639,13.802,250062,0
2008-03-06,13.701,13.701,13.316,13.316,275033,0
2008-03-07,13.218,13.769,13.202,13.603,362363,0
2008-03-10,13.671,13.99,13.671,13.802,481852,0
2008-03-11,14.138,14.597,13.875,14.31,422777,0
2008-03-12,14.36,14.622,14.138,14.146,297930,0
2008-03-13,13.892,14.425,13.858,14.31,418149,0
2008-03-14,14.368,14.385,13.663,13.735,364920,0
2008-03-17,13.415,14.187,13.316,13.883,354690,0
2008-03-18,14.162,14.457,13.769,14.262,385079,0
2008-03-19,14.368,14.721,13.924,13.931,431672,0
2008-03-20,14.113,14.457,13.931,14.457,1051642,0
2008-03-24,14.457,14.696,14.35,14.41,269060,0
2008-03-25,14.385,14.507,14.178,14.425,301464,0
2008-03-26,14.301,14.376,13.966,13.997,417298,0
2008-03-27,14.062,14.211,13.938,13.975,390988,0
2008-03-28,13.975,14.465,13.908,14.245,489402,0
2008-03-31,14.318,14.588,14.154,14.35,496043,0
2008-04-01,14.515,15.138,14.515,15.138,382650,0
2008-04-02,15.082,15.303,15.007,15.117,353060,0
2008-04-03,15.082,15.117,14.853,14.918,276857,0
2008-04-04,15.015,15.108,14.77,15.024,303532,0
2008-04-07,15.18,15.197,14.959,15.057,134103,0
2008-04-08,14.943,15.024,14.853,14.943,291962,0
2008-04-09,15.007,15.007,14.656,14.671,305967,0
2008-04-10,14.647,14.803,14.523,14.696,297930,0
2008-04-11,14.523,14.819,14.515,14.671,264560,0
2008-04-14,14.696,14.721,14.507,14.515,182853,0
2008-04-15,14.572,14.664,14.483,14.622,146802,0
2008-04-16,14.786,14.892,14.499,14.892,288519,0
2008-04-17,14.779,14.779,14.565,14.696,251326,0
2008-04-18,14.883,14.934,14.679,14.744,199294,0
2008-04-21,14.597,14.786,14.301,14.433,236886,0
2008-04-22,14.385,14.41,13.9,13.984,397380,0
2008-04-23,14.048,14.048,13.663,13.744,321237,0
2008-04-24,13.786,14.245,13.671,14.202,425189,0
2008-04-25,14.294,14.31,13.924,14.237,190100,0
2008-04-28,14.326,14.326,13.752,13.938,400651,0
2008-04-29,13.975,14.097,13.685,14.039,266898,0
2008-04-30,14.146,14.162,13.834,13.892,270356,0
2008-05-01,13.548,13.802,12.889,13.647,741487,0
2008-05-02,13.701,14.146,13.481,14.032,613006,0
2008-05-05,13.99,13.99,13.349,13.454,495841,0
2008-05-06,13.376,13.49,13.299,13.401,611965,0
2008-05-07,13.367,13.463,13.062,13.062,313999,0
2008-05-08,13.135,13.324,13.004,13.284,569433,0
2008-05-09,13.153,13.316,13.135,13.259,333283,0
2008-05-12,13.299,13.422,13.236,13.284,561301,0
2008-05-13,13.307,13.324,13.135,13.161,463086,0
2008-05-14,13.161,13.324,13.161,13.284,301501,0
2008-05-15,13.251,13.367,13.153,13.284,250170,0
2008-05-16,13.408,13.678,13.153,13.358,764817,0
2008-05-19,13.341,13.481,13.316,13.383,256527,0
2008-05-20,13.299,13.401,13.284,13.367,303427,0
2008-05-21,13.429,13.568,13.267,13.284,374763,0
2008-05-22,13.367,13.63,13.292,13.49,283891,0
2008-05-23,13.367,13.49,13.333,13.367,240616,0
2008-05-27,13.422,13.647,13.408,13.524,354958,0
2008-05-28,13.524,13.621,13.401,13.555,346562,0
2008-05-29,13.555,13.709,13.422,13.507,712454,0
2008-05-30,13.515,13.524,13.324,13.376,513454,0
2008-06-02,13.408,13.408,13.307,13.367,513221,0
2008-06-03,13.422,13.463,13.307,13.358,418995,0
2008-06-04,13.316,13.454,13.316,13.358,655877,0
2008-06-05,13.358,13.769,13.358,13.769,665814,0
2008-06-06,13.663,13.735,13.292,13.292,318157,0
2008-06-09,13.408,13.524,13.275,13.333,409712,0
2008-06-10,13.307,13.562,13.153,13.454,449261,0
2008-06-11,13.422,13.438,13.267,13.292,478196,0
2008-06-12,13.307,13.63,13.307,13.472,322641,0
2008-06-13,13.562,13.718,13.267,13.49,351769,0
2008-06-16,13.391,13.647,13.376,13.595,225867,0
2008-06-17,13.595,13.892,13.533,13.548,297430,0
2008-06-18,13.472,13.577,13.401,13.49,538480,0
2008-06-19,13.472,13.639,13.438,13.595,219045,0
2008-06-20,13.299,13.957,13.251,13.333,509833,0
2008-06-23,13.349,13.422,12.979,12.987,363004,0
2008-06-24,12.916,13.153,12.684,12.735,669258,0
2008-06-25,12.735,12.996,12.735,12.865,566319,0
2008-06-26,12.726,12.956,12.232,12.25,705489,0
2008-06-27,12.199,12.314,11.821,11.969,1124192,0
2008-06-30,11.896,11.969,11.503,11.511,558908,0
2008-07-01,11.421,11.69,11.215,11.372,628675,0
2008-07-02,11.338,11.372,11.034,11.157,915959,0
2008-07-03,11.233,11.469,11.165,11.312,360286,0
2008-07-07,11.372,11.412,11.075,11.109,406793,0
2008-07-08,11.149,11.741,11.118,11.741,352558,0
2008-07-09,11.715,11.782,11.198,11.233,487694,0
2008-07-10,11.189,11.46,10.978,11.083,442854,0
2008-07-11,10.978,11.28,10.763,11.051,381993,0
2008-07-14,11.109,11.206,10.625,10.632,368286,0
2008-07-15,10.263,10.591,10.171,10.179,720679,0
2008-07-16,10.253,10.731,10.1,10.731,412177,0
2008-07-17,10.771,10.802,10.451,10.705,495281,0
2008-07-18,10.722,10.82,10.46,10.625,464984,0
2008-07-21,10.632,10.697,10.526,10.548,496827,0
2008-07-22,10.442,10.771,10.364,10.714,601375,0
2008-07-23,10.705,10.968,10.548,10.911,508011,0
2008-07-24,10.934,11.215,10.872,10.926,448765,0
2008-07-25,11.017,11.181,10.802,11.075,809350,0
2008-07-28,10.995,11.174,10.995,11.034,448000,0
2008-07-29,11.011,11.28,11.011,11.165,491168,0
2008-07-30,11.126,11.364,10.951,11.189,281659,0
2008-07-31,10.591,11.511,10.469,11.38,831130,0
2008-08-01,11.312,11.83,11.312,11.69,494184,0
2008-08-04,11.723,11.995,11.559,11.83,477397,0
2008-08-05,11.953,12.184,11.939,12.168,507773,0
2008-08-06,12.118,12.267,11.986,12.118,441221,0
2008-08-07,12.037,12.092,11.723,11.773,647785,0
2008-08-08,11.773,12.184,11.715,12.109,500744,0
2008-08-11,12.076,12.635,11.93,12.373,564260,0
2008-08-12,12.29,12.438,12.159,12.257,597773,0
2008-08-13,12.241,12.478,12.191,12.331,444123,0
2008-08-14,12.267,12.668,12.232,12.487,371420,0
2008-08-15,12.642,12.798,12.34,12.504,403407,0
2008-08-18,12.521,12.537,12.109,12.25,332842,0
2008-08-19,12.175,12.314,12.02,12.076,225133,0
2008-08-20,12.118,12.314,11.922,12.061,238002,0
2008-08-21,11.969,12.028,11.816,11.889,172027,0
2008-08-22,11.961,12.152,11.896,12.061,371717,0
2008-08-25,11.995,12.109,11.889,11.913,298156,0
2008-08-26,11.889,12.053,11.816,11.953,261798,0
2008-08-27,11.93,12.067,11.872,12.067,412552,0
2008-08-28,12.076,12.537,12.076,12.537,305092,0
2008-08-29,12.464,12.464,12.191,12.232,301673,0
2008-09-02,12.364,12.62,12.224,12.381,404948,0
2008-09-03,12.373,12.742,12.267,12.742,683049,0
2008-09-04,12.701,12.726,12.521,12.537,248877,0
2008-09-05,12.464,12.529,12.232,12.447,242802,0
2008-09-08,12.815,12.889,12.62,12.889,384868,0
2008-09-09,12.675,13.12,12.537,12.537,330964,0
2008-09-10,12.675,12.767,12.404,12.692,312400,0
2008-09-11,12.544,12.784,12.455,12.742,369610,0
2008-09-12,12.635,12.784,12.537,12.62,195159,0
2008-09-15,12.232,12.758,11.496,11.93,489827,0
2008-09-16,11.757,12.168,11.551,12.168,561829,0
2008-09-17,12.003,12.569,11.338,11.338,505479,0
2008-09-18,11.46,11.676,10.008,11.126,900520,0
2008-09-19,11.496,13.842,11.478,11.8,1168347,0
2008-09-22,11.617,13.957,11.066,11.14,292690,0
2008-09-23,11.496,11.568,11.017,11.025,174801,0
2008-09-24,11.004,11.38,10.625,10.625,216062,0
2008-09-25,10.796,11.189,10.796,10.893,255903,0
2008-09-26,10.451,11.066,10.369,10.919,216531,0
2008-09-29,10.672,10.934,9.809,9.809,224120,0
2008-09-30,10.394,10.672,9.853,10.565,396517,0
2008-10-01,10.426,10.888,10.263,10.763,278467,0
2008-10-02,10.68,11.28,10.418,10.657,305672,0
2008-10-03,10.672,11.496,10.408,10.632,286648,0
2008-10-06,10.469,10.838,9.581,10.442,355472,0
2008-10-07,10.608,11.206,9.818,9.818,356706,0
2008-10-08,9.4415,9.933,8.5302,8.5302,352071,0
2008-10-09,8.3497,8.3497,3.2841,5.0985,3173812,0
2008-10-10,4.4005,5.2462,4.1133,4.803,1255108,0
2008-10-13,5.0985,6.1082,4.6141,6.1082,1031777,0
2008-10-14,6.4449,6.65,5.3366,5.7141,641575,0
2008-10-15,5.6647,6.0342,5.4843,5.616,772142,0
2008-10-16,5.616,5.6894,4.9752,5.3366,821550,0
2008-10-17,5.1558,5.7879,4.967,5.6486,675219,0
2008-10-20,5.6894,5.9769,5.55,5.9769,309258,0
2008-10-21,5.8044,5.8702,5.5911,5.6566,569951,0
2008-10-22,5.4436,5.4762,5.1478,5.1478,823907,0
2008-10-23,5.238,5.3612,4.9425,5.279,490851,0
2008-10-24,5.1147,5.2544,4.6962,5.0164,285961,0
2008-10-27,4.7534,5.082,4.3185,4.3185,409490,0
2008-10-28,4.3185,5.0657,4.1952,5.0657,449871,0
2008-10-29,5.0573,5.4762,4.9997,5.1806,442833,0
2008-10-30,5.205,6.3626,5.205,6.0836,458818,0
2008-10-31,6.1657,6.5845,5.7962,6.5351,584407,0
2008-11-03,6.3954,6.8141,6.3708,6.5926,335718,0
2008-11-04,6.6419,7.0442,6.5758,7.0278,440411,0
2008-11-05,6.8798,7.2906,6.7324,6.8141,497273,0
2008-11-06,6.7076,7.0278,6.4942,6.6419,553310,0
2008-11-07,6.7979,7.1428,6.6911,6.8964,304142,0
2008-11-10,7.1183,7.1183,6.4531,6.5186,250953,0
2008-11-11,6.4777,6.6747,6.0014,6.4613,523315,0
2008-11-12,6.4041,6.5599,5.9113,5.9113,626783,0
2008-11-13,5.952,7.0113,5.6733,7.0113,519161,0
2008-11-14,6.9375,6.9537,6.141,6.1657,465197,0
2008-11-17,6.1573,6.6254,6.0014,6.0591,341729,0
2008-11-18,6.1082,6.2395,5.7633,6.1247,621178,0
2008-11-19,6.1164,6.2805,5.3446,5.3446,329598,0
2008-11-20,5.3285,5.4515,4.6549,4.6549,438330,0
2008-11-21,4.7454,5.205,4.187,5.0985,619005,0
2008-11-24,5.2624,6.2971,4.8933,6.2148,490467,0
2008-11-25,6.2395,6.2643,5.4349,6.2643,612239,0
2008-11-26,6.248,6.8389,6.067,6.8063,453489,0
2008-11-28,6.7652,7.1428,6.5515,6.9948,192093,0
2008-12-01,6.8881,6.8881,5.4843,5.4843,459095,0
2008-12-02,5.6566,6.2313,5.4843,6.2313,871446,0
2008-12-03,5.9852,6.9785,5.9852,6.8798,325376,0
2008-12-04,6.7979,7.0525,6.2725,6.4449,373502,0
2008-12-05,6.3217,7.463,6.289,7.3642,378950,0
2008-12-08,7.4712,7.7009,7.0442,7.4712,541443,0
2008-12-09,7.315,8.0377,7.2246,7.4546,627769,0
2008-12-10,7.5697,7.8486,7.266,7.422,537105,0
2008-12-11,7.077,7.463,6.527,6.5599,491792,0
2008-12-12,6.3381,7.2906,6.1903,6.9621,487705,0
2008-12-15,6.9291,7.1674,6.6338,6.7404,416484,0
2008-12-16,6.9537,7.5038,6.9128,7.4384,711096,0
2008-12-17,7.3806,7.5943,7.0442,7.4384,530389,0
2008-12-18,7.5287,7.7993,7.2986,7.4465,451104,0
2008-12-19,7.6435,7.6435,7.1921,7.2246,831408,0
2008-12-22,7.2413,7.3233,6.65,6.9703,338156,0
2008-12-23,7.11,7.2413,6.8964,6.9868,264902,0
2008-12-24,6.9948,7.3069,6.9212,7.1921,191587,0
2008-12-26,7.1838,7.4546,7.0361,7.4298,261159,0
2008-12-29,7.4298,7.5367,6.7816,6.847,371276,0
2008-12-30,6.9045,7.4712,6.7324,7.4298,394363,0
2008-12-31,7.4712,7.6025,6.847,7.5452,562852,0
2009-01-02,7.6353,8.0049,7.4793,7.9636,297416,0
2009-01-05,7.9802,8.1852,7.6845,8.1031,505411,0
2009-01-06,8.1031,8.6203,8.0377,8.481,399657,0
2009-01-07,8.3823,8.4643,8.0952,8.1443,371593,0
2009-01-08,8.202,8.3169,7.7831,7.931,544679,0
2009-01-09,7.9802,8.0377,7.5287,7.5534,270558,0
2009-01-12,7.6107,7.693,7.4054,7.463,275512,0
2009-01-13,7.5123,8.0952,7.3888,7.9636,530224,0
2009-01-14,7.8486,7.8486,7.5778,7.6353,423685,0
2009-01-15,7.6602,7.7419,7.0608,7.4876,361191,0
2009-01-16,7.5943,7.6762,7.1591,7.5038,343212,0
2009-01-20,7.4054,7.5613,6.7488,6.7567,442801,0
2009-01-21,7.0033,7.7993,6.6665,7.7993,678170,0
2009-01-22,7.4793,7.5943,6.9948,7.1674,446664,0
2009-01-23,6.9212,7.2413,6.7324,7.2085,377118,0
2009-01-26,7.3069,7.6514,7.1674,7.315,300313,0
2009-01-27,7.3972,7.5203,7.3069,7.4298,334289,0
2009-01-28,7.6602,8.046,7.4876,8.0293,390141,0
2009-01-29,7.8655,8.0049,7.7255,7.7583,692690,0
2009-01-30,7.8655,7.9636,7.5203,7.6762,957949,0
2009-02-02,7.5534,9.3028,7.4384,7.6272,698981,0
2009-02-03,7.6683,7.8734,7.1263,7.3069,582705,0
2009-02-04,7.3069,7.6514,7.1428,7.1674,313513,0
2009-02-05,7.3069,8.4973,7.3069,8.1443,831169,0
2009-02-06,8.1196,8.6123,8.0377,8.596,434831,0
2009-02-09,8.5382,8.8672,8.3986,8.8005,361625,0
2009-02-10,8.7265,8.9485,8.1115,8.1607,520654,0
2009-02-11,8.251,8.7438,8.1443,8.7265,381275,0
2009-02-12,8.4973,8.6537,7.8814,8.4071,373386,0
2009-02-13,8.448,8.6537,8.202,8.251,467688,0
2009-02-17,7.8814,8.2264,7.7993,7.9474,466341,0
2009-02-18,8.0705,8.3417,7.4876,7.7009,410377,0
2009-02-19,7.8655,7.8655,7.2906,7.3316,316351,0
2009-02-20,7.11,7.2,6.7076,7.0113,360609,0
2009-02-23,7.2,7.2,6.4449,6.4613,346668,0
2009-02-24,6.6254,7.2246,6.5926,7.2085,476255,0
2009-02-25,7.0687,7.1591,6.4531,6.6254,258703,0
2009-02-26,6.5845,6.9212,6.5105,6.6092,258483,0
2009-02-27,6.4285,6.7652,6.3136,6.3136,386417,0
2009-03-02,6.1573,6.6092,5.9113,5.9113,412122,0
2009-03-03,6.0917,6.174,5.4515,5.6647,674655,0
2009-03-04,5.7633,5.8702,5.5009,5.6733,634245,0
2009-03-05,5.4595,5.5747,5.2624,5.3119,473805,0
2009-03-06,5.4268,5.4268,5.0082,5.3037,264870,0
2009-03-09,5.2297,5.238,4.9997,5.082,257796,0
2009-03-10,5.2952,5.6812,5.0902,5.6733,449830,0
2009-03-11,5.7307,6.0097,5.5826,5.9358,487406,0
2009-03-12,5.9031,6.067,5.6566,5.9686,822371,0
2009-03-13,6.0262,6.5434,5.9605,6.4857,364014,0
2009-03-16,6.568,6.9045,6.305,6.3546,313140,0
2009-03-17,6.3299,7.0852,6.3299,7.0525,278768,0
2009-03-18,6.8307,7.1428,6.7567,6.9868,754189,0
2009-03-19,7.1263,7.1263,6.7567,6.8063,453167,0
2009-03-20,6.8636,6.9212,6.7158,6.7158,398351,0
2009-03-23,6.9785,7.2738,6.7979,7.266,542613,0
2009-03-24,7.1014,7.1014,6.5599,6.5599,443409,0
2009-03-25,6.6747,7.0278,6.4695,6.9212,301619,0
2009-03-26,7.0608,7.3562,6.7733,7.3562,372172,0
2009-03-27,7.1838,7.3069,6.9537,6.9785,309489,0
2009-03-30,6.6747,6.7404,6.412,6.4777,347789,0
2009-03-31,6.6338,7.1014,6.5105,6.8719,300495,0
2009-04-01,6.6995,6.9457,6.4857,6.9128,335348,0
2009-04-02,7.1508,7.7175,7.1508,7.5452,399615,0
2009-04-03,7.5038,7.5287,7.1591,7.5123,318423,0
2009-04-06,7.422,7.4958,7.2577,7.4054,230996,0
2009-04-07,7.1921,7.4054,7.0687,7.0687,252724,0
2009-04-08,7.1921,7.348,7.0278,7.2906,152723,0
2009-04-09,7.5452,7.8486,7.315,7.8161,357936,0
2009-04-13,7.6435,8.0952,7.0687,7.3972,433751,0
2009-04-14,7.2492,7.4465,7.0525,7.0852,533916,0
2009-04-15,7.1345,7.3888,6.9868,7.3806,273582,0
2009-04-16,7.3888,7.4546,7.2,7.3806,333156,0
2009-04-17,7.3888,7.3972,7.2246,7.315,370869,0
2009-04-20,7.1838,7.1838,6.6174,6.6254,373635,0
2009-04-21,6.5351,7.3806,6.5351,7.2906,464703,0
2009-04-22,7.1921,7.315,6.7404,6.8141,483759,0
2009-04-23,6.7897,6.9537,6.3708,6.8554,550027,0
2009-04-24,6.9212,7.0852,6.7652,6.8798,430318,0
2009-04-27,6.6995,6.8798,6.5105,6.5434,382097,0
2009-04-28,6.5105,7.1753,6.5105,6.8719,405835,0
2009-04-29,6.9212,7.1921,6.8554,7.1921,400825,0
2009-04-30,6.9537,7.4298,6.6583,7.2085,683826,0
2009-05-01,7.1674,7.3972,7.1345,7.3233,535105,0
2009-05-04,7.3316,7.5943,7.2906,7.586,640833,0
2009-05-05,7.4712,7.4876,7.3397,7.3888,738597,0
2009-05-06,7.5534,7.7255,7.2906,7.6845,756386,0
2009-05-07,7.8409,7.8568,7.5367,7.5943,711531,0
2009-05-08,7.6602,8.1443,7.5697,8.1443,639850,0
2009-05-11,8.0049,8.1526,7.7009,7.7175,471295,0
2009-05-12,7.7668,7.8734,7.5038,7.5038,480195,0
2009-05-13,7.4137,7.4712,7.1591,7.1674,314293,0
2009-05-14,7.1428,7.5452,7.0852,7.3642,426211,0
2009-05-15,7.4054,7.4054,7.0936,7.1753,251829,0
2009-05-18,7.266,7.4137,7.077,7.3726,265819,0
2009-05-19,7.2738,7.3069,7.1014,7.11,167056,0
2009-05-20,7.1674,7.4298,6.8636,6.8798,310708,0
2009-05-21,6.8141,7.1838,6.6665,7.1674,558173,0
2009-05-22,7.2,7.422,7.2,7.2577,509813,0
2009-05-26,7.2165,7.8409,7.1591,7.8161,488848,0
2009-05-27,7.7255,7.7915,7.266,7.2824,337472,0
2009-05-28,7.3397,7.5287,7.1753,7.4793,213414,0
2009-05-29,7.5452,7.5452,7.11,7.4137,360032,0
2009-06-01,7.463,7.9802,7.2986,7.8814,389636,0
2009-06-02,7.9389,8.1689,7.8078,8.0293,655655,0
2009-06-03,7.9555,8.0786,7.8161,7.8655,245999,0
2009-06-04,7.9555,8.2429,7.8325,8.2181,248570,0
2009-06-05,8.2592,8.4234,7.9719,8.1115,259815,0
2009-06-08,8.0293,8.3248,7.931,8.2181,245193,0
2009-06-09,8.2181,8.3169,7.9882,8.0705,178158,0
2009-06-10,8.1362,8.1362,7.586,7.7337,206014,0
2009-06-11,7.6762,7.9062,7.6435,7.7502,224837,0
2009-06-12,7.7175,7.8325,7.6272,7.7993,152332,0
2009-06-15,7.7502,7.7502,7.5038,7.693,404890,0
2009-06-16,7.7337,7.9719,7.6602,7.7831,350446,0
2009-06-17,7.7831,8.4154,7.7583,8.3085,528101,0
2009-06-18,8.2922,8.5628,8.251,8.4316,487919,0
2009-06-19,8.5054,8.785,8.4399,8.522,476750,0
2009-06-22,8.4154,8.4154,8.0293,8.0293,239320,0
2009-06-23,8.0705,8.2181,7.9555,7.9636,236896,0
2009-06-24,8.0049,8.2841,7.9229,8.1689,215266,0
2009-06-25,8.1362,8.5628,8.0952,8.5547,200228,0
2009-06-26,8.4564,8.5547,8.1115,8.202,555494,0
2009-06-29,8.2841,8.5302,8.054,8.3003,231973,0
2009-06-30,8.366,8.4071,7.9802,8.1852,300891,0
2009-07-01,8.2181,8.6702,8.2181,8.5796,188889,0
2009-07-02,8.5054,8.5054,7.8655,7.8898,327257,0
2009-07-06,7.898,8.1772,7.8814,8.1443,248556,0
2009-07-07,8.202,8.202,7.9389,8.1196,285549,0
2009-07-08,8.1935,8.366,7.931,8.0377,193551,0
2009-07-09,7.9964,8.1526,7.931,8.0621,156323,0
2009-07-10,7.9555,8.1278,7.8239,8.0621,142239,0
2009-07-13,8.1362,8.5796,8.0952,8.4643,309667,0
2009-07-14,8.4564,8.5054,8.054,8.251,234869,0
2009-07-15,8.3248,9.1042,8.3248,9.0302,424065,0
2009-07-16,8.9325,9.213,8.7764,9.0228,314056,0
2009-07-17,9.0473,9.1708,8.941,9.0473,139351,0
2009-07-20,9.0891,9.2286,8.9485,9.0891,307292,0
2009-07-21,9.1708,9.3277,8.9325,9.0228,280064,0
2009-07-22,8.9907,9.3101,8.9907,9.2362,235318,0
2009-07-23,9.2034,9.853,9.2034,9.4683,329467,0
2009-07-24,9.399,9.779,9.399,9.53,170448,0
2009-07-27,9.53,9.705,9.3277,9.3684,303363,0
2009-07-28,9.3443,9.843,9.3443,9.54,392830,0
2009-07-29,9.4772,9.779,9.1042,9.2034,275092,0
2009-07-30,9.359,9.662,9.0891,9.2941,370638,0
2009-07-31,8.7182,9.696,8.4154,9.3188,434709,0
2009-08-03,9.3355,9.3832,8.9737,9.2449,369056,0
2009-08-04,9.2034,9.713,9.1708,9.632,233766,0
2009-08-05,9.696,9.696,9.399,9.4971,402929,0
2009-08-06,9.607,9.623,9.1134,9.359,168888,0
2009-08-07,9.614,9.696,9.2854,9.505,171194,0
2009-08-10,9.3743,9.521,9.2362,9.4971,169145,0
2009-08-11,9.4594,9.549,9.2362,9.4168,174625,0
2009-08-12,9.4326,9.818,9.3443,9.653,167490,0
2009-08-13,9.779,9.827,9.4971,9.779,134634,0
2009-08-14,9.763,9.763,9.0057,9.3443,219880,0
2009-08-17,9.1536,9.4683,9.0057,9.4326,335655,0
2009-08-18,9.549,9.599,9.213,9.2522,224768,0
2009-08-19,9.1297,9.4971,9.1042,9.4772,151110,0
2009-08-20,9.4168,9.678,9.3743,9.599,199638,0
2009-08-21,9.77,10.231,9.722,10.092,379382,0
2009-08-24,10.1,10.215,9.868,10.017,247487,0
2009-08-25,10.082,10.231,10.023,10.1,142327,0
2009-08-26,10.075,10.294,9.991,10.278,193134,0
2009-08-27,10.271,10.402,10.032,10.302,131116,0
2009-08-28,10.433,10.51,10.114,10.147,252208,0
2009-08-31,10.023,10.231,9.967,10.057,184209,0
2009-09-01,10.017,10.278,9.73,9.933,400657,0
2009-09-02,9.926,10.057,9.809,9.991,282814,0
2009-09-03,10.023,10.107,9.827,10.023,311743,0
2009-09-04,10.023,10.402,9.901,10.271,213382,0
2009-09-08,10.418,10.418,9.779,9.818,235653,0
2009-09-09,9.886,10.495,9.827,10.426,266793,0
2009-09-10,10.394,10.74,10.263,10.722,582385,0
2009-09-11,10.763,10.872,10.584,10.845,253625,0
2009-09-14,10.625,11.258,10.625,11.258,312382,0
2009-09-15,11.126,11.626,11.126,11.511,331530,0
2009-09-16,11.6,11.773,11.356,11.765,416471,0
2009-09-17,11.626,11.913,11.591,11.821,285981,0
2009-09-18,11.821,11.969,11.765,11.889,464666,0
2009-09-21,11.732,11.939,11.659,11.913,183238,0
2009-09-22,11.986,12.109,11.821,11.946,268904,0
2009-09-23,12.028,12.118,11.808,11.821,241972,0
2009-09-24,11.881,12.118,11.519,11.773,191762,0
2009-09-25,11.706,12.053,11.503,11.551,143604,0
2009-09-28,11.6,12.076,11.551,11.881,209700,0
2009-09-29,11.872,11.93,11.6,11.609,230736,0
2009-09-30,11.668,11.881,11.271,11.469,284431,0
2009-10-01,11.46,11.487,11.109,11.149,234182,0
2009-10-02,11.017,11.591,10.96,11.403,199039,0
2009-10-05,11.511,11.575,11.224,11.264,627970,0
2009-10-06,11.289,11.83,11.289,11.683,307341,0
2009-10-07,11.668,11.922,11.451,11.757,186833,0
2009-10-08,11.83,12.159,11.634,11.634,311714,0
2009-10-09,11.559,11.65,11.249,11.527,359108,0
2009-10-12,11.617,11.939,11.591,11.808,138867,0
2009-10-13,11.808,11.961,11.412,11.668,233352,0
2009-10-14,11.881,11.969,11.757,11.889,170103,0
2009-10-15,11.808,12.02,11.568,11.904,183335,0
2009-10-16,11.821,11.995,11.534,11.748,393848,0
2009-10-19,11.741,11.946,11.659,11.816,140085,0
2009-10-20,11.845,11.889,11.304,11.496,195287,0
2009-10-21,11.519,11.863,11.356,11.364,337863,0
2009-10-22,11.321,11.642,11.312,11.551,159692,0
2009-10-23,11.575,11.659,11.057,11.092,183118,0
2009-10-26,11.149,11.329,10.888,10.902,259385,0
2009-10-27,11.025,11.329,10.902,10.995,213967,0
2009-10-28,10.934,11.051,10.51,10.617,397871,0
2009-10-29,10.697,11.372,10.049,10.995,398882,0
2009-10-30,10.82,10.893,10.122,10.206,462984,0
2009-11-02,10.223,10.485,9.886,10.139,316371,0
2009-11-03,9.975,10.319,9.958,10.162,486345,0
2009-11-04,10.239,10.294,9.809,9.893,408279,0
2009-11-05,9.999,10.418,9.975,10.263,666435,0
2009-11-06,10.263,10.485,10.122,10.442,231083,0
2009-11-09,10.591,10.779,10.591,10.74,168388,0
2009-11-10,10.672,10.902,10.534,10.697,219706,0
2009-11-11,10.854,10.911,10.575,10.714,152920,0
2009-11-12,10.657,10.771,10.215,10.253,203911,0
2009-11-13,10.337,10.369,10.082,10.231,284386,0
2009-11-16,10.302,10.705,10.197,10.657,391363,0
2009-11-17,10.608,10.64,10.418,10.534,140155,0
2009-11-18,10.608,10.705,10.408,10.469,128513,0
2009-11-19,10.355,10.355,10.032,10.271,205000,0
2009-11-20,10.139,10.337,10.139,10.231,180341,0
2009-11-23,10.46,10.689,10.31,10.408,192747,0
2009-11-24,10.442,10.477,9.975,10.337,312190,0
2009-11-25,10.355,10.433,10.215,10.246,106481,0
2009-11-27,9.809,10.179,9.737,9.77,75419,0
2009-11-30,9.779,9.918,9.513,9.868,308362,0
2009-12-01,9.951,10.082,9.705,9.809,349316,0
2009-12-02,9.827,10.082,9.827,9.983,156270,0
2009-12-03,10.04,10.131,9.696,9.745,135007,0
2009-12-04,9.958,10.231,9.886,9.975,265052,0
2009-12-07,9.967,10.107,9.877,10.04,162164,0
2009-12-08,9.918,9.918,9.632,9.705,228240,0
2009-12-09,9.662,9.705,9.4504,9.645,210740,0
2009-12-10,9.779,9.975,9.737,9.958,301149,0
2009-12-11,10.066,10.197,9.943,10.162,173696,0
2009-12-14,10.294,10.697,10.246,10.632,243323,0
2009-12-15,10.584,10.714,10.485,10.51,683625,0
2009-12-16,10.591,10.714,10.394,10.617,227608,0
2009-12-17,10.46,10.565,10.04,10.223,138623,0
2009-12-18,10.302,10.469,10.092,10.206,454132,0
2009-12-21,10.278,10.408,10.092,10.31,155628,0
2009-12-22,10.364,10.364,10.197,10.355,183092,0
2009-12-23,10.364,10.469,10.147,10.364,129743,0
2009-12-24,10.347,10.451,10.239,10.278,111278,0
2009-12-28,10.364,10.469,10.364,10.469,152355,0
2009-12-29,10.451,10.51,10.377,10.469,126565,0
2009-12-30,10.377,10.477,10.337,10.46,106405,0
2009-12-31,10.485,10.591,10.263,10.263,140457,0
2010-01-04,10.426,10.565,10.426,10.565,184356,0
2010-01-05,10.565,11.149,10.426,10.863,496792,0
2010-01-06,10.829,11.551,10.731,11.025,384022,0
2010-01-07,10.968,10.995,10.705,10.802,166379,0
2010-01-08,10.749,10.987,10.731,10.968,136322,0
2010-01-11,11.025,11.083,10.838,10.872,78462,0
2010-01-12,10.722,10.919,10.495,10.54,184311,0
2010-01-13,10.625,10.888,10.548,10.749,135228,0
2010-01-14,10.664,10.664,10.328,10.54,152300,0
2010-01-15,10.495,10.722,10.347,10.697,296274,0
2010-01-19,10.689,10.96,10.664,10.926,143933,0
2010-01-20,10.779,10.934,10.501,10.756,202738,0
2010-01-21,10.722,10.902,10.517,10.689,325329,0
2010-01-22,10.657,10.802,10.285,10.319,195833,0
2010-01-25,10.408,10.495,10.253,10.278,234330,0
2010-01-26,10.231,10.231,9.886,9.901,230000,0
2010-01-27,9.836,10.049,9.722,9.999,161817,0
2010-01-28,9.991,9.991,9.623,9.696,262313,0
2010-01-29,9.737,9.926,9.565,9.843,386419,0
2010-02-01,9.91,9.91,9.599,9.827,187899,0
2010-02-02,9.779,9.999,9.705,9.926,261034,0
2010-02-03,9.853,9.967,9.678,9.779,123634,0
2010-02-04,9.696,9.779,9.4415,9.4594,214106,0
2010-02-05,9.4683,9.573,9.213,9.4415,181263,0
2010-02-08,9.4256,9.787,9.1622,9.705,479173,0
2010-02-09,9.886,10.347,9.779,10.271,481587,0
2010-02-10,10.31,10.517,10.139,10.501,296438,0
2010-02-11,10.442,10.657,10.347,10.617,174687,0
2010-02-12,10.495,10.771,10.394,10.722,317894,0
2010-02-16,10.82,10.863,10.584,10.854,192966,0
2010-02-17,10.919,10.968,10.82,10.943,214490,0
2010-02-18,10.968,11.258,10.919,11.258,182526,0
2010-02-19,11.264,11.356,11.14,11.264,183740,0
2010-02-22,11.271,11.329,11.165,11.321,112425,0
2010-02-23,11.24,11.364,10.995,11.092,202365,0
2010-02-24,11.092,11.496,11.017,11.428,213939,0
2010-02-25,11.181,11.394,11.149,11.304,122365,0
2010-02-26,11.347,11.347,11.004,11.034,220701,0
2010-03-01,11.109,11.149,10.987,11.083,277291,0
2010-03-02,11.157,11.372,11.092,11.312,194481,0
2010-03-03,11.394,11.469,11.312,11.356,287268,0
2010-03-04,11.421,11.46,11.165,11.206,315871,0
2010-03-05,11.296,11.478,11.249,11.443,480795,0
2010-03-08,11.469,11.478,11.181,11.233,426715,0
2010-03-09,11.198,11.765,11.149,11.559,497396,0
2010-03-10,11.519,11.6,11.347,11.543,302734,0
2010-03-11,11.412,11.584,11.249,11.568,189187,0
2010-03-12,11.668,11.791,11.487,11.791,274435,0
2010-03-15,11.773,11.821,11.6,11.773,207854,0
2010-03-16,11.782,12.084,11.741,12.053,159704,0
2010-03-17,12.067,12.29,12.053,12.101,175959,0
2010-03-18,12.084,12.257,12.028,12.028,202503,0
2010-03-19,12.053,12.061,11.568,11.741,491831,0
2010-03-22,11.626,12.127,11.626,12.092,266344,0
2010-03-23,12.101,12.224,11.782,12.135,240535,0
2010-03-24,12.084,12.283,11.961,12.224,281900,0
2010-03-25,12.29,12.355,12.084,12.101,337012,0
2010-03-26,12.175,12.331,12.076,12.267,189932,0
2010-03-29,12.29,12.478,12.257,12.472,183532,0
2010-03-30,12.521,12.596,12.224,12.307,178712,0
2010-03-31,12.276,12.504,12.224,12.364,404298,0
2010-04-01,12.455,12.62,12.373,12.551,187695,0
2010-04-05,12.651,12.742,12.587,12.651,172631,0
2010-04-06,12.529,12.776,12.529,12.709,157439,0
2010-04-07,12.587,12.806,12.56,12.726,221516,0
2010-04-08,12.668,12.857,12.587,12.784,131640,0
2010-04-09,12.798,12.84,12.642,12.735,412497,0
2010-04-12,12.709,12.849,12.529,12.833,213574,0
2010-04-13,12.865,13.081,12.742,13.062,229747,0
2010-04-14,13.135,13.383,13.103,13.307,266654,0
2010-04-15,13.341,13.341,13.218,13.307,209280,0
2010-04-16,13.292,13.376,13.176,13.244,275638,0
2010-04-19,13.111,13.307,12.971,13.244,194641,0
2010-04-20,13.284,13.383,13.169,13.383,142406,0
2010-04-21,13.358,13.533,13.236,13.515,130030,0
2010-04-22,13.341,13.349,12.815,12.987,438561,0
2010-04-23,12.986,13.109,12.754,12.986,543689,0
2010-04-26,13.004,13.039,12.675,12.692,349002,0
2010-04-27,12.62,12.979,12.578,12.709,434544,0
2010-04-28,12.824,13.376,12.824,13.284,597691,0
2010-04-29,13.577,14.202,13.481,14.202,473407,0
2010-04-30,14.171,14.269,13.892,14.131,582276,0
2010-05-03,14.171,14.76,14.171,14.499,232902,0
2010-05-04,14.211,14.245,13.603,13.671,309102,0
2010-05-05,13.595,13.727,13.349,13.577,376461,0
2010-05-06,13.481,13.735,12.701,13.349,445540,0
2010-05-07,13.316,13.316,12.642,12.824,323366,0
2010-05-10,13.341,13.612,13.236,13.612,261404,0
2010-05-11,13.408,13.555,13.259,13.275,471566,0
2010-05-12,13.349,13.533,13.299,13.472,603335,0
2010-05-13,13.401,13.538,13.333,13.463,269763,0
2010-05-14,13.376,13.391,13.135,13.259,178372,0
2010-05-17,13.383,13.507,12.907,13.251,346756,0
2010-05-18,13.446,13.524,12.898,12.971,200723,0
2010-05-19,12.873,13.103,12.551,12.709,291727,0
2010-05-20,12.381,12.478,11.748,11.782,392191,0
2010-05-21,11.642,12.135,11.551,12.003,365891,0
2010-05-24,11.946,12.067,11.642,11.683,283096,0
2010-05-25,11.443,11.6,11.14,11.534,444097,0
2010-05-26,11.642,11.8,11.443,11.65,529449,0
2010-05-27,11.953,12.717,11.953,12.692,426612,0
2010-05-28,12.692,12.806,12.364,12.62,354311,0
2010-06-01,12.596,12.88,12.191,12.191,5830991,0
2010-06-02,12.299,12.438,12.076,12.438,970227,0
2010-06-03,12.578,12.709,12.144,12.635,827041,0
2010-06-04,12.347,12.504,12.037,12.092,425043,0
2010-06-07,12.184,12.39,11.889,12.109,479475,0
2010-06-08,12.175,12.191,11.821,12.028,301015,0
2010-06-09,12.109,12.283,11.961,12.037,304026,0
2010-06-10,12.199,12.675,12.084,12.642,367842,0
2010-06-11,12.413,12.815,12.355,12.742,321784,0
2010-06-14,12.824,13.103,12.642,12.659,199959,0
2010-06-15,12.701,12.971,12.587,12.956,257845,0
2010-06-16,12.767,13.153,12.701,13.094,410300,0
2010-06-17,13.161,13.251,12.815,12.907,155681,0
2010-06-18,13.004,13.072,12.75,13.053,402906,0
2010-06-21,13.21,13.647,12.916,12.979,241435,0
2010-06-22,13.039,13.284,12.767,12.784,195373,0
2010-06-23,12.784,13.081,12.684,12.971,278965,0
2010-06-24,12.938,13.111,12.726,12.987,342840,0
2010-06-25,13.081,13.612,12.907,13.548,584627,0
2010-06-28,13.548,13.548,13.161,13.176,370732,0
2010-06-29,12.971,13.087,12.276,12.413,389051,0
2010-06-30,12.438,12.888,12.264,12.563,410839,0
2010-07-01,12.578,12.668,12.224,12.404,531251,0
2010-07-02,12.447,12.487,12.003,12.109,370391,0
2010-07-06,12.381,12.596,12.257,12.39,421032,0
2010-07-07,12.478,12.971,12.472,12.947,362842,0
2010-07-08,13.103,13.103,12.529,12.84,389626,0
2010-07-09,12.849,13.324,12.791,13.251,340148,0
2010-07-12,13.244,13.244,12.684,12.889,355782,0
2010-07-13,13.126,13.655,13.039,13.612,381210,0
2010-07-14,13.595,13.595,13.176,13.275,370859,0
2010-07-15,13.275,13.367,12.971,13.176,303414,0
2010-07-16,13.081,13.081,12.587,12.611,287027,0
2010-07-19,12.635,12.735,12.323,12.642,206012,0
2010-07-20,12.496,12.865,12.381,12.865,256408,0
2010-07-21,13.004,13.12,12.478,12.478,206746,0
2010-07-22,12.709,12.971,12.604,12.931,259255,0
2010-07-23,12.849,13.307,12.75,13.135,231409,0
2010-07-26,13.143,13.415,13.143,13.324,217623,0
2010-07-27,13.391,13.595,13.341,13.401,203384,0
2010-07-28,13.383,13.481,13.161,13.218,243390,0
2010-07-29,13.472,13.825,13.383,13.786,327142,0
2010-07-30,13.603,13.931,13.586,13.809,342811,0
2010-08-02,14.015,14.211,13.825,14.194,357969,0
2010-08-03,14.154,14.171,13.842,13.875,420316,0
2010-08-04,13.99,14.253,13.917,14.194,261553,0
2010-08-05,14.039,14.162,13.825,13.875,230911,0
2010-08-06,13.709,14.048,13.663,14.015,250246,0
2010-08-09,14.079,14.279,13.975,14.253,176773,0
2010-08-10,14.039,14.219,13.515,13.685,251147,0
2010-08-11,13.341,13.786,13.202,13.358,391067,0
2010-08-12,13.12,13.422,13.072,13.349,200093,0
2010-08-13,13.259,13.307,13.03,13.12,235282,0
2010-08-16,13.021,13.316,12.979,13.081,146964,0
2010-08-17,13.284,13.603,13.244,13.533,257855,0
2010-08-18,13.454,13.586,13.244,13.446,242915,0
2010-08-19,13.422,13.454,12.971,12.987,227411,0
2010-08-20,12.971,13.062,12.806,12.963,215684,0
2010-08-23,13.039,13.194,12.833,12.923,223769,0
2010-08-24,12.726,12.996,12.628,12.798,233934,0
2010-08-25,12.726,13.087,12.62,13.081,207050,0
2010-08-26,13.094,13.202,12.963,13.012,245280,0
2010-08-27,13.153,13.595,13.111,13.577,257221,0
2010-08-30,13.515,13.63,13.244,13.259,249184,0
2010-08-31,13.248,13.613,13.088,13.462,260472,0
2010-09-01,13.727,14.162,13.621,14.123,381341,0
2010-09-02,14.07,14.097,13.727,13.984,264476,0
2010-09-03,14.202,14.507,14.048,14.492,237870,0
2010-09-07,14.385,14.63,14.237,14.35,479011,0
2010-09-08,14.433,14.448,14.105,14.211,180049,0
2010-09-09,14.448,14.474,14.194,14.326,179940,0
2010-09-10,14.294,14.376,14.015,14.286,197588,0
2010-09-13,14.483,14.63,14.286,14.597,340159,0
2010-09-14,14.318,14.63,13.892,14.474,563277,0
2010-09-15,14.401,14.515,14.31,14.474,167582,0
2010-09-16,14.441,14.457,14.211,14.237,230057,0
2010-09-17,14.342,14.542,14.279,14.483,394523,0
2010-09-20,14.523,14.918,14.36,14.827,338227,0
2010-09-21,14.835,14.835,14.515,14.63,245468,0
2010-09-22,14.556,14.638,14.333,14.401,142651,0
2010-09-23,14.237,14.333,13.794,13.809,272051,0
2010-09-24,14.039,14.483,14.039,14.474,202011,0
2010-09-27,14.433,14.433,13.984,14.146,205106,0
2010-09-28,14.211,14.744,13.957,14.713,318278,0
2010-09-29,14.615,14.713,14.326,14.542,281807,0
2010-09-30,14.705,14.911,14.473,14.597,262515,0
2010-10-01,14.736,14.736,14.211,14.31,194016,0
2010-10-04,14.237,14.36,14.07,14.171,234533,0
2010-10-05,14.368,14.721,14.171,14.721,197158,0
2010-10-06,14.656,14.779,14.507,14.779,231389,0
2010-10-07,14.868,15.117,14.615,14.638,212794,0
2010-10-08,14.606,15.247,14.606,15.123,233163,0
2010-10-11,15.154,15.172,14.779,14.786,165936,0
2010-10-12,14.795,14.984,14.606,14.883,125694,0
2010-10-13,14.984,15.247,14.892,15.123,279864,0
2010-10-14,15.138,15.279,15.065,15.204,403766,0
2010-10-15,15.402,15.5,15.238,15.329,246633,0
2010-10-18,15.361,15.615,15.361,15.509,138207,0
2010-10-19,15.238,15.55,15.007,15.147,242417,0
2010-10-20,15.238,15.599,15.212,15.466,224381,0
2010-10-21,15.599,15.756,15.402,15.681,347523,0
2010-10-22,15.591,15.732,15.509,15.732,211625,0
2010-10-25,15.838,16.01,15.756,15.838,226000,0
2010-10-26,15.763,15.961,15.698,15.803,249691,0
2010-10-27,15.681,15.689,15.204,15.42,182010,0
2010-10-28,15.599,15.647,14.795,15.04,560159,0
2010-10-29,14.936,15.827,14.55,15.347,491980,0
2010-11-01,15.402,15.459,14.679,14.827,376672,0
2010-11-02,15.048,15.164,14.908,15.131,307527,0
2010-11-03,15.197,15.262,14.597,14.786,310467,0
2010-11-04,15.04,15.204,14.853,14.918,310375,0
2010-11-05,14.943,15.108,14.721,14.811,260180,0
2010-11-08,14.736,14.795,14.606,14.647,213511,0
2010-11-09,14.713,14.744,14.194,14.269,358126,0
2010-11-10,14.333,14.441,14.171,14.376,263803,0
2010-11-11,14.202,14.36,14.088,14.113,288954,0
2010-11-12,13.99,14.219,13.892,13.917,253387,0
2010-11-15,13.975,14.006,13.794,13.834,378303,0
2010-11-16,13.735,13.825,13.454,13.548,246368,0
2010-11-17,13.586,13.678,13.438,13.524,243870,0
2010-11-18,13.692,13.858,13.612,13.663,271827,0
2010-11-19,13.595,13.639,13.472,13.524,248487,0
2010-11-22,13.446,13.595,13.275,13.515,201690,0
2010-11-23,13.307,13.429,13.194,13.383,357867,0
2010-11-24,13.538,13.727,13.49,13.639,251448,0
2010-11-26,13.515,13.562,13.472,13.515,110975,0
2010-11-29,13.481,13.647,13.401,13.603,219693,0
2010-11-30,13.455,13.5,13.274,13.408,469166,0
2010-12-01,13.692,13.892,13.639,13.85,470077,0
2010-12-02,13.85,13.924,13.709,13.816,208993,0
2010-12-03,13.777,14.039,13.692,13.99,129067,0
2010-12-06,13.938,14.015,13.685,13.984,307803,0
2010-12-07,14.146,14.154,13.917,13.975,219984,0
2010-12-08,14.015,14.368,14.006,14.228,287610,0
2010-12-09,14.36,14.418,14.194,14.286,229934,0
2010-12-10,14.253,14.565,14.219,14.556,278731,0
2010-12-13,14.565,14.656,14.465,14.542,356771,0
2010-12-14,14.615,14.819,14.58,14.779,385026,0
2010-12-15,14.811,14.934,14.77,14.779,265900,0
2010-12-16,14.771,14.771,14.541,14.597,208051,0
2010-12-17,14.63,14.835,14.448,14.803,356158,0
2010-12-20,14.827,14.934,14.63,14.696,282860,0
2010-12-21,14.752,14.803,14.671,14.744,197028,0
2010-12-22,14.819,14.883,14.752,14.77,391346,0
2010-12-23,14.77,14.861,14.671,14.77,161955,0
2010-12-27,14.76,14.918,14.696,14.868,89642,0
2010-12-28,14.868,14.951,14.736,14.819,91427,0
2010-12-29,14.902,14.946,14.779,14.812,102497,0
2010-12-30,14.837,14.928,14.779,14.779,169588,0
2010-12-31,14.781,14.924,14.763,14.815,180403,0
2011-01-03,14.968,15.131,14.835,15.082,146329,0
2011-01-04,15.123,15.123,14.744,14.853,235979,0
2011-01-05,14.795,14.968,14.752,14.9,222199,0
2011-01-06,14.883,15.131,14.811,14.934,224582,0
2011-01-07,14.951,14.951,14.744,14.827,234798,0
2011-01-10,14.713,14.908,14.572,14.811,195959,0
2011-01-11,14.883,14.984,14.736,14.827,105259,0
2011-01-12,14.968,14.968,14.729,14.752,125917,0
2011-01-13,14.77,14.926,14.696,14.729,81133,0
2011-01-14,14.795,14.868,14.688,14.868,102466,0
2011-01-18,14.835,14.861,14.588,14.795,206465,0
2011-01-19,14.77,14.779,14.279,14.385,236291,0
2011-01-20,14.301,14.548,14.294,14.318,155335,0
2011-01-21,14.41,14.418,14.131,14.171,226782,0
2011-01-24,14.194,14.401,14.194,14.392,132730,0
2011-01-25,14.342,14.492,14.202,14.465,179506,0
2011-01-26,14.533,14.713,14.441,14.622,228143,0
2011-01-27,14.572,14.795,14.533,14.752,239454,0
2011-01-28,14.729,14.736,14.228,14.286,274532,0
2011-01-31,14.373,14.645,14.145,14.187,342766,0
2011-02-01,14.342,14.779,14.286,14.671,184759,0
2011-02-02,14.556,14.704,14.171,14.318,243667,0
2011-02-03,14.326,14.606,14.171,14.474,113610,0
2011-02-04,14.392,14.499,14.326,14.492,155890,0
2011-02-07,14.492,14.542,14.279,14.474,191791,0
2011-02-08,14.202,14.679,13.9,14.588,303643,0
2011-02-09,14.507,14.606,14.326,14.572,207520,0
2011-02-10,14.506,14.771,14.4,14.447,210063,0
2011-02-11,14.368,14.548,14.162,14.523,105490,0
2011-02-14,14.465,14.542,14.333,14.385,84974,0
2011-02-15,14.35,14.392,14.202,14.211,258889,0
2011-02-16,14.237,14.326,14.228,14.294,81000,0
2011-02-18,14.342,14.63,14.194,14.615,162423,0
2011-02-22,14.376,14.606,14.039,14.055,183001,0
2011-02-23,14.088,14.113,13.727,13.744,262775,0
2011-02-24,13.786,13.868,13.507,13.568,264454,0
2011-02-25,13.605,13.979,13.534,13.934,270887,0
2011-02-28,13.981,14.061,13.804,13.913,268756,0
2011-03-01,13.979,13.979,13.481,13.631,296145,0
2011-03-02,13.686,13.703,13.439,13.614,143561,0
2011-03-03,13.763,13.986,13.763,13.862,134032,0
2011-03-04,13.854,13.928,13.491,13.597,229520,0
2011-03-07,13.671,13.685,13.299,13.438,193010,0
2011-03-08,13.464,13.986,13.401,13.828,169447,0
2011-03-09,13.862,13.97,13.597,13.97,241416,0
2011-03-10,13.804,13.819,13.597,13.605,237051,0
2011-03-11,13.525,13.828,13.491,13.673,164354,0
2011-03-14,13.508,13.631,13.464,13.563,163002,0
2011-03-15,13.299,13.534,13.093,13.408,173907,0
2011-03-16,13.383,13.508,13.258,13.383,256505,0
2011-03-17,13.586,13.648,13.479,13.561,229074,0
2011-03-18,13.686,13.886,13.641,13.68,373746,0
2011-03-21,13.798,14.052,13.771,14.052,116667,0
2011-03-22,14.011,14.159,13.819,13.97,119564,0
2011-03-23,13.912,13.912,13.695,13.779,130814,0
2011-03-24,13.836,13.836,13.597,13.648,89892,0
2011-03-25,13.68,13.912,13.569,13.728,73460,0
2011-03-28,13.81,13.81,13.539,13.548,91712,0
2011-03-29,13.569,13.597,13.429,13.516,141545,0
2011-03-30,13.597,13.695,13.464,13.641,149224,0
2011-03-31,13.619,13.898,13.573,13.89,144125,0
2011-04-01,14.011,14.028,13.763,13.836,138297,0
2011-04-04,13.912,14.044,13.755,14.035,161299,0
2011-04-05,14.035,14.035,13.779,14.02,123208,0
2011-04-06,14.035,14.473,14.028,14.391,215755,0
2011-04-07,14.424,14.688,14.316,14.331,331718,0
2011-04-08,14.432,14.447,14.052,14.143,146287,0
2011-04-11,14.119,14.26,13.92,13.961,93893,0
2011-04-12,13.896,13.988,13.694,13.694,93405,0
2011-04-13,13.804,13.804,13.439,13.563,178736,0
2011-04-14,13.429,13.771,13.358,13.721,214696,0
2011-04-15,13.641,13.819,13.539,13.788,266759,0
2011-04-18,13.548,13.623,13.349,13.614,241328,0
2011-04-19,13.648,13.68,13.429,13.614,178198,0
2011-04-20,13.836,13.854,13.508,13.695,205170,0
2011-04-21,13.819,13.986,13.771,13.952,158867,0
2011-04-25,13.886,13.928,13.439,13.491,176701,0
2011-04-26,13.563,13.788,13.5,13.648,156460,0
2011-04-27,14.665,15.061,14.119,14.885,687242,0
2011-04-28,14.885,14.902,14.541,14.722,421544,0
2011-04-29,14.831,14.85,14.67,14.781,223992,0
2011-05-02,14.787,14.829,14.482,14.588,273915,0
2011-05-03,14.546,14.663,14.46,14.628,276418,0
2011-05-04,14.679,14.679,14.316,14.482,256553,0
2011-05-05,14.387,14.57,14.122,14.154,232129,0
2011-05-06,14.291,14.432,14.111,14.168,178792,0
2011-05-09,14.066,14.324,13.979,14.283,126763,0
2011-05-10,14.34,14.606,14.324,14.588,180201,0
2011-05-11,14.479,14.636,14.104,14.238,156499,0
2011-05-12,14.176,14.588,14.135,14.565,179678,0
2011-05-13,14.572,14.572,13.912,14.059,161980,0
2011-05-16,13.943,14.391,13.862,14.102,158692,0
2011-05-17,13.943,14.102,13.92,14.02,237655,0
2011-05-18,14.011,14.044,13.828,13.92,446937,0
2011-05-19,13.97,14.002,13.755,13.92,217465,0
2011-05-20,13.846,13.878,13.68,13.686,148748,0
2011-05-23,13.534,13.563,13.376,13.415,178648,0
2011-05-24,13.429,13.481,13.168,13.235,200913,0
2011-05-25,13.151,13.447,13.118,13.422,171578,0
2011-05-26,13.358,13.464,13.218,13.447,84443,0
2011-05-27,13.452,13.514,13.204,13.321,166816,0
2011-05-31,13.51,13.528,13.256,13.492,274010,0
2011-06-01,13.471,13.471,13.155,13.221,241609,0
2011-06-02,13.27,13.364,13.188,13.221,189098,0
2011-06-03,13.031,13.082,12.946,12.979,182826,0
2011-06-06,12.955,13.054,12.871,12.871,208644,0
2011-06-07,12.996,12.996,12.623,12.687,165376,0
2011-06-08,12.638,12.754,12.58,12.623,237073,0
2011-06-09,12.739,12.763,12.572,12.687,158841,0
2011-06-10,12.322,12.796,12.04,12.381,843626,0
2011-06-13,12.39,12.465,12.239,12.39,576366,0
2011-06-14,12.473,12.679,12.473,12.553,442557,0
2011-06-15,12.39,12.497,12.248,12.306,341330,0
2011-06-16,12.313,12.607,12.313,12.465,333660,0
2011-06-17,12.546,12.629,12.306,12.33,417442,0
2011-06-20,12.289,12.456,12.213,12.33,445013,0
2011-06-21,12.447,12.714,12.39,12.655,315344,0
2011-06-22,12.58,12.822,12.58,12.614,204267,0
2011-06-23,12.456,12.563,12.313,12.456,148477,0
2011-06-24,12.497,12.638,12.398,12.447,442503,0
2011-06-27,12.456,12.838,12.43,12.763,185741,0
2011-06-28,12.763,12.838,12.607,12.754,159390,0
2011-06-29,12.831,12.922,12.722,12.878,173950,0
2011-06-30,12.931,13.034,12.871,12.998,188486,0
2011-07-01,13.004,13.296,12.897,13.188,258629,0
2011-07-05,13.179,13.238,13.04,13.23,181580,0
2011-07-06,13.164,13.214,13.004,13.138,204519,0
2011-07-07,13.263,13.412,13.064,13.238,214295,0
2011-07-08,13.073,13.214,13.012,13.188,217737,0
2011-07-11,13.021,13.021,12.871,12.897,105926,0
2011-07-12,12.813,13.155,12.803,12.937,154566,0
2011-07-13,13.064,13.095,12.906,12.971,114023,0
2011-07-14,12.979,12.987,12.497,12.497,220038,0
2011-07-15,12.538,12.714,12.447,12.546,307181,0
2011-07-18,12.514,12.546,12.196,12.339,366595,0
2011-07-19,12.497,12.553,12.33,12.473,210147,0
2011-07-20,12.497,12.497,12.339,12.398,151410,0
2011-07-21,12.488,12.687,12.447,12.553,191114,0
2011-07-22,12.589,12.589,12.381,12.43,175641,0
2011-07-25,12.282,12.39,12.239,12.313,139723,0
2011-07-26,12.299,12.401,12.23,12.34,153555,0
2011-07-27,12.248,12.248,11.981,12.14,294735,0
2011-07-28,12.07,12.29,12.07,12.18,456759,0
2011-07-29,12.005,12.173,11.969,12.122,727109,0
2011-08-01,12.23,12.289,12.071,12.188,457695,0
2011-08-02,12.113,12.365,12.039,12.039,325317,0
2011-08-03,12.08,12.221,11.89,12.196,218620,0
2011-08-04,12.013,12.088,11.643,11.693,380462,0
2011-08-05,11.846,11.971,11.322,11.581,480248,0
2011-08-08,11.249,11.632,10.891,10.956,677781,0
2011-08-09,11.181,11.765,10.547,11.731,550702,0
2011-08-10,11.375,11.482,10.906,10.956,608930,0
2011-08-11,10.965,11.647,10.915,11.464,267317,0
2011-08-12,11.499,11.581,10.765,10.848,556416,0
2011-08-15,11.048,11.397,10.983,11.375,154898,0
2011-08-16,11.281,11.464,11.117,11.134,440087,0
2011-08-17,11.189,11.298,11.055,11.214,200699,0
2011-08-18,10.805,10.876,10.5,10.583,328899,0
2011-08-19,10.36,10.832,10.28,10.5,309130,0
2011-08-22,10.814,10.898,10.249,10.273,187671,0
2011-08-23,10.273,10.657,10.132,10.574,305516,0
2011-08-24,10.564,10.876,10.391,10.625,250594,0
2011-08-25,10.733,10.891,10.233,10.306,183144,0
2011-08-26,10.217,10.517,10.074,10.431,230217,0
2011-08-29,10.632,11.214,10.59,11.198,240693,0
2011-08-30,11.125,11.173,10.823,11.117,295382,0
2011-08-31,11.191,11.327,11.021,11.09,255476,0
2011-09-01,11.072,11.164,10.574,10.641,210067,0
2011-09-02,10.444,10.489,10.199,10.199,237583,0
2011-09-06,9.87,10.208,9.87,10.181,207552,0
2011-09-07,10.374,10.44,10.257,10.424,182372,0
2011-09-08,10.333,10.45,10.029,10.055,179221,0
2011-09-09,10.022,10.131,9.819,9.971,337093,0
2011-09-12,9.829,10.047,9.737,10.029,227196,0
2011-09-13,10.064,10.173,9.921,10.09,222286,0
2011-09-14,10.217,10.415,9.855,10.28,214732,0
2011-09-15,10.45,10.517,10.064,10.517,231342,0
2011-09-16,10.593,10.786,10.407,10.501,306603,0
2011-09-19,10.298,10.306,9.996,10.09,223353,0
2011-09-20,10.09,10.242,9.862,9.896,220881,0
2011-09-21,9.889,9.963,9.3158,9.3512,235772,0
2011-09-22,8.9982,9.4266,8.9888,9.2902,339489,0
2011-09-23,9.3081,9.524,9.2572,9.4078,201142,0
2011-09-26,9.516,9.569,9.1737,9.56,254425,0
2011-09-27,9.729,9.862,9.3743,9.4604,351086,0
2011-09-28,9.508,9.534,9.1737,9.1899,243756,0
2011-09-29,9.4336,9.703,9.358,9.643,329622,0
2011-09-30,9.529,9.788,9.529,9.582,478001,0
2011-10-03,9.534,9.737,9.0228,9.0228,415019,0
2011-10-04,8.9466,9.787,8.8281,9.711,443174,0
2011-10-05,9.729,9.796,9.543,9.643,327084,0
2011-10-06,9.595,9.913,9.4792,9.787,329521,0
2011-10-07,9.862,9.879,9.4336,9.508,255224,0
2011-10-10,9.677,9.996,9.677,9.996,195568,0
2011-10-11,9.889,10.005,9.754,9.938,220416,0
2011-10-12,10.022,10.431,9.996,10.324,203697,0
2011-10-13,10.248,10.248,9.779,9.955,153091,0
2011-10-14,10.09,10.217,9.938,10.139,130252,0
2011-10-17,9.971,10.047,9.684,9.737,240483,0
2011-10-18,9.762,10.374,9.677,10.289,208746,0
2011-10-19,10.28,10.343,9.988,10.022,174311,0
2011-10-20,10.055,10.055,9.65,9.904,355373,0
2011-10-21,10.039,10.257,9.904,10.029,397125,0
2011-10-24,10.106,10.66,10.074,10.644,310673,0
2011-10-25,10.567,10.754,10.298,10.485,342721,0
2011-10-26,10.719,10.854,10.494,10.795,325845,0
2011-10-27,10.828,12.022,10.762,11.627,603807,0
2011-10-28,11.609,11.609,11.258,11.501,410823,0
2011-10-31,11.343,11.549,11.258,11.3,174694,0
2011-11-01,10.828,11.147,10.777,10.837,329487,0
2011-11-02,11.054,11.323,10.99,11.206,192065,0
2011-11-03,11.318,11.463,10.953,11.437,176033,0
2011-11-04,11.335,11.421,11.208,11.363,131894,0
2011-11-07,11.298,11.475,11.097,11.408,112299,0
2011-11-08,11.501,11.693,11.258,11.609,205195,0
2011-11-09,11.267,11.386,10.767,10.792,491531,0
2011-11-10,10.962,11.021,10.767,10.953,243567,0
2011-11-11,11.054,11.24,10.945,11.18,298758,0
2011-11-14,11.133,11.139,10.66,10.819,256313,0
2011-11-15,10.694,10.962,10.694,10.828,289872,0
2011-11-16,10.719,10.837,10.611,10.628,301634,0
2011-11-17,10.652,10.711,10.45,10.494,324660,0
2011-11-18,10.477,10.66,10.4,10.558,223092,0
2011-11-21,10.36,10.407,10.155,10.173,238811,0
2011-11-22,10.199,10.273,10.081,10.139,291193,0
2011-11-23,10.055,10.064,9.737,9.829,251179,0
2011-11-25,9.775,9.994,9.74,9.767,86672,0
2011-11-28,10.081,10.114,9.971,10.081,297099,0
2011-11-29,10.114,10.114,9.845,9.913,379875,0
2011-11-30,10.316,10.353,10.144,10.256,556717,0
2011-12-01,10.289,10.424,10.163,10.298,224492,0
2011-12-02,10.472,10.681,10.472,10.589,233094,0
2011-12-05,10.795,10.945,10.644,10.777,415665,0
2011-12-06,10.902,11.007,10.752,10.919,234166,0
2011-12-07,10.784,11.26,10.752,11.2,236785,0
2011-12-08,11.157,11.472,11.098,11.243,401255,0
2011-12-09,11.292,11.515,11.243,11.421,243046,0
2011-12-12,11.309,11.335,11.134,11.226,184357,0
2011-12-13,11.309,11.393,10.953,11.039,205270,0
2011-12-14,10.953,11.345,10.888,11.007,323494,0
2011-12-15,11.226,11.285,11.081,11.182,236759,0
2011-12-16,11.285,11.445,10.843,11.108,642267,0
2011-12-19,11.182,11.335,10.919,11.174,405413,0
2011-12-20,11.421,11.581,11.38,11.564,243518,0
2011-12-21,11.581,11.684,11.345,11.684,280044,0
2011-12-22,11.725,11.922,11.659,11.862,138066,0
2011-12-23,11.913,11.947,11.786,11.827,92003,0
2011-12-27,11.804,12.04,11.804,11.904,109520,0
2011-12-28,11.896,11.94,11.795,11.804,134723,0
2011-12-29,11.862,11.971,11.813,11.904,105424,0
2011-12-30,11.901,11.91,11.624,11.633,221240,0
2012-01-03,11.896,12.159,11.827,12.057,218454,0
2012-01-04,11.94,12.134,11.896,11.971,147292,0
2012-01-05,11.862,12.04,11.707,12.006,163822,0
2012-01-06,12.015,12.234,11.879,12.2,293740,0
2012-01-09,12.287,12.397,12.176,12.38,367162,0
2012-01-10,12.565,12.737,12.507,12.71,492208,0
2012-01-11,12.65,12.973,12.618,12.837,217216,0
2012-01-12,12.922,13.034,12.78,12.938,158693,0
2012-01-13,12.761,13.006,12.728,12.931,313306,0
2012-01-17,12.984,13.112,12.889,12.959,164732,0
2012-01-18,12.973,13.246,12.938,13.246,99276,0
2012-01-19,13.337,13.337,13.176,13.185,163598,0
2012-01-20,13.194,13.399,13.169,13.337,231349,0
2012-01-23,13.288,13.399,12.998,13.355,111205,0
2012-01-24,13.252,13.414,13.142,13.288,158124,0
2012-01-25,13.246,13.246,13.058,13.228,210732,0
2012-01-26,13.321,13.39,13.142,13.278,111500,0
2012-01-27,13.237,13.365,13.203,13.295,156881,0
2012-01-30,13.118,13.169,12.981,13.058,77882,0
2012-01-31,13.15,13.289,13.055,13.271,159960,0
2012-02-01,13.399,13.789,13.278,13.678,349018,0
2012-02-02,13.746,13.763,13.492,13.573,232795,0
2012-02-03,13.821,13.856,13.627,13.662,267184,0
2012-02-06,13.6,13.678,13.438,13.653,90169,0
2012-02-07,13.609,13.83,13.565,13.685,403493,0
2012-02-08,13.762,14.848,13.762,14.59,902750,0
2012-02-09,14.642,14.78,14.18,14.377,488681,0
2012-02-10,14.17,14.501,14.17,14.313,189596,0
2012-02-13,14.475,14.552,14.194,14.475,297450,0
2012-02-14,14.424,14.465,14.102,14.313,125905,0
2012-02-15,14.348,14.399,13.976,14.018,304227,0
2012-02-16,14.051,14.399,13.999,14.329,311943,0
2012-02-17,14.373,14.417,14.202,14.229,235366,0
2012-02-21,14.281,14.424,14.255,14.409,245396,0
2012-02-22,14.382,14.417,14.229,14.348,243288,0
2012-02-23,14.399,14.722,14.356,14.576,674614,0
2012-02-24,14.566,14.711,14.522,14.651,210503,0
2012-02-27,14.56,14.789,14.484,14.722,324452,0
2012-02-28,14.713,14.84,14.611,14.815,382422,0
2012-02-29,14.779,14.848,14.579,14.701,400553,0
2012-03-01,14.806,14.993,14.67,14.874,411551,0
2012-03-02,14.856,14.915,14.582,14.599,340716,0
2012-03-05,14.584,14.815,14.501,14.781,236505,0
2012-03-06,14.694,14.77,14.541,14.59,203025,0
2012-03-07,14.728,14.814,14.566,14.694,143671,0
2012-03-08,14.797,14.814,14.566,14.78,129150,0
2012-03-09,14.702,15.052,14.599,14.924,180874,0
2012-03-12,14.915,15.002,14.804,14.889,90662,0
2012-03-13,14.993,15.342,14.977,15.334,176418,0
2012-03-14,15.292,15.368,14.968,15.008,172510,0
2012-03-15,15.002,15.241,14.864,15.205,160586,0
2012-03-16,15.214,15.241,15.052,15.052,248691,0
2012-03-19,15.017,15.284,15.017,15.214,179309,0
2012-03-20,15.105,15.309,15.086,15.114,164656,0
2012-03-21,15.146,15.205,15.043,15.146,128129,0
2012-03-22,15.034,15.078,14.897,15.008,132934,0
2012-03-23,15.026,15.274,14.915,15.233,123278,0
2012-03-26,15.385,15.583,15.309,15.462,182151,0
2012-03-27,15.43,15.454,15.284,15.3,186218,0
2012-03-28,15.318,15.412,15.163,15.36,146703,0
2012-03-29,15.249,15.351,15.061,15.257,242050,0
2012-03-30,15.396,15.396,15.049,15.059,279472,0
2012-04-02,15.07,15.377,14.959,15.377,303010,0
2012-04-03,15.377,15.462,15.137,15.3,177383,0
2012-04-04,15.121,15.172,15.07,15.129,134803,0
2012-04-05,15.078,15.198,15.052,15.189,46389,0
2012-04-09,14.985,15.146,14.942,15.095,158120,0
2012-04-10,15.086,15.114,14.804,14.906,290253,0
2012-04-11,15.061,15.233,14.933,15.189,213081,0
2012-04-12,15.18,15.567,15.137,15.521,151445,0
2012-04-13,15.446,15.446,14.942,14.959,148276,0
2012-04-16,15.061,15.351,14.959,15.241,169339,0
2012-04-17,15.337,15.596,15.296,15.501,132284,0
2012-04-18,15.385,15.385,15.052,15.223,182022,0
2012-04-19,15.233,15.274,15.002,15.163,130279,0
2012-04-20,15.368,15.43,15.105,15.241,240133,0
2012-04-23,14.993,15.002,14.814,14.924,183933,0
2012-04-24,14.915,15.002,14.522,14.566,628318,0
2012-04-25,14.804,15.233,14.804,14.839,616508,0
2012-04-26,14.864,15.694,14.59,14.856,881203,0
2012-04-27,14.915,15.205,14.839,15.002,463604,0
2012-04-30,15.014,15.234,14.893,14.999,260567,0
2012-05-01,15.035,15.501,15.003,15.072,307452,0
2012-05-02,14.993,15.034,14.702,15.008,222261,0
2012-05-03,15.028,15.088,14.683,14.822,221523,0
2012-05-04,14.694,14.761,14.428,14.437,287719,0
2012-05-07,14.333,14.633,14.163,14.618,209499,0
2012-05-08,14.489,14.675,14.461,14.633,168298,0
2012-05-09,14.458,14.743,14.4,14.572,203897,0
2012-05-10,14.71,14.839,14.622,14.787,162305,0
2012-05-11,14.608,14.88,14.573,14.735,202269,0
2012-05-14,14.599,14.711,14.413,14.48,174617,0
2012-05-15,14.47,14.694,14.47,14.684,227982,0
2012-05-16,14.711,14.761,14.461,14.48,198268,0
2012-05-17,14.497,14.573,14.214,14.223,260905,0
2012-05-18,14.192,14.356,14.15,14.192,248077,0
2012-05-21,14.189,14.556,14.112,14.276,348390,0
2012-05-22,14.308,14.497,14.028,14.122,317399,0
2012-05-23,13.967,14.173,13.811,14.067,234472,0
2012-05-24,14.052,14.369,13.931,14.369,125860,0
2012-05-25,14.321,14.616,14.304,14.555,208334,0
2012-05-29,14.684,14.744,14.444,14.661,182636,0
2012-05-30,14.502,14.734,14.366,14.467,190268,0
2012-05-31,14.478,14.746,14.303,14.624,223875,0
2012-06-01,14.383,14.449,14.055,14.07,185329,0
2012-06-04,14.141,14.366,14.046,14.287,138964,0
2012-06-05,14.209,14.449,14.099,14.425,146205,0
2012-06-06,14.449,14.856,14.441,14.856,178654,0
2012-06-07,15.08,15.08,14.693,14.701,175010,0
2012-06-08,14.622,14.751,14.511,14.683,205197,0
2012-06-11,14.829,14.829,14.418,14.467,201968,0
2012-06-12,14.546,14.769,14.477,14.751,107562,0
2012-06-13,14.751,14.881,14.622,14.65,169190,0
2012-06-14,14.701,14.96,14.683,14.933,231168,0
2012-06-15,14.968,15.33,14.942,15.287,371978,0
2012-06-18,15.208,15.442,15.123,15.2,144196,0
2012-06-19,15.2,15.435,15.08,15.364,206248,0
2012-06-20,15.337,15.466,15.166,15.337,324773,0
2012-06-21,15.364,15.364,14.804,14.813,157153,0
2012-06-22,14.916,15.2,14.889,14.924,305318,0
2012-06-25,14.718,14.718,14.502,14.622,145931,0
2012-06-26,14.65,14.889,14.555,14.572,250202,0
2012-06-27,14.683,14.727,14.529,14.64,175064,0
2012-06-28,14.366,14.779,14.217,14.779,282118,0
2012-06-29,15.049,15.094,14.929,15.049,187342,0
2012-07-02,15.123,15.235,14.822,15.235,146893,0
2012-07-03,15.251,15.63,15.2,15.63,109007,0
2012-07-05,15.572,15.639,15.466,15.553,89558,0
2012-07-06,15.381,15.646,15.244,15.622,152798,0
2012-07-09,15.572,15.847,15.572,15.784,324143,0
2012-07-10,15.914,15.94,15.718,15.856,156408,0
2012-07-11,15.801,15.975,15.673,15.752,323768,0
2012-07-12,15.587,15.794,15.475,15.691,192976,0
2012-07-13,15.709,16.173,15.709,16.156,146115,0
2012-07-16,16.096,16.257,15.94,15.992,201462,0
2012-07-17,16.027,16.139,15.726,15.76,175877,0
2012-07-18,15.71,15.832,15.674,15.813,138831,0
2012-07-19,15.89,15.89,15.596,15.646,85563,0
2012-07-20,15.491,15.665,15.313,15.417,229024,0
2012-07-23,15.174,15.296,14.977,15.08,290907,0
2012-07-24,15.145,15.145,14.618,14.642,183816,0
2012-07-25,14.769,14.933,14.71,14.865,148814,0
2012-07-26,15.673,15.82,14.951,15.072,212820,0
2012-07-27,15.139,15.425,15.009,15.139,310832,0
2012-07-30,15.123,15.251,15.035,15.08,88389,0
2012-07-31,15.024,15.145,14.884,15.014,169865,0
2012-08-01,15.088,15.191,14.796,14.804,182655,0
2012-08-02,14.703,14.92,14.703,14.824,148604,0
2012-08-03,15.062,15.287,15.062,15.191,122433,0
2012-08-06,15.217,15.475,15.217,15.321,110902,0
2012-08-07,15.407,15.466,15.278,15.33,114084,0
2012-08-08,15.278,15.491,15.208,15.45,74970,0
2012-08-09,15.407,15.501,15.321,15.337,50726,0
2012-08-10,15.244,15.346,15.107,15.346,69467,0
2012-08-13,15.287,15.58,15.244,15.546,143487,0
2012-08-14,15.673,15.691,15.389,15.484,171397,0
2012-08-15,15.425,15.639,15.425,15.501,82818,0
2012-08-16,15.527,15.665,15.381,15.572,145438,0
2012-08-17,15.546,15.614,15.484,15.536,124296,0
2012-08-20,15.491,15.546,15.442,15.527,128430,0
2012-08-21,15.614,15.718,15.442,15.491,73023,0
2012-08-22,15.475,15.536,15.226,15.417,60679,0
2012-08-23,15.407,15.407,15.107,15.116,65764,0
2012-08-24,15.068,15.214,14.964,15.136,92014,0
2012-08-27,15.191,15.269,15.009,15.097,126201,0
2012-08-28,15.062,15.278,15.028,15.26,107882,0
2012-08-29,15.251,15.381,15.208,15.269,75559,0
2012-08-30,15.174,15.2,15.088,15.116,52786,0
2012-08-31,15.267,15.267,15.024,15.128,101785,0
2012-09-04,15.103,15.276,14.86,15.224,118451,0
2012-09-05,15.285,15.285,15.113,15.136,211086,0
2012-09-06,15.189,15.536,15.189,15.465,260746,0
2012-09-07,15.553,15.71,15.517,15.647,81947,0
2012-09-10,15.614,15.71,15.51,15.517,114669,0
2012-09-11,15.563,15.719,15.526,15.702,76856,0
2012-09-12,15.832,15.832,15.396,15.666,107824,0
2012-09-13,14.852,15.933,14.662,15.892,300190,0
2012-09-14,15.962,16.224,15.925,16.074,169372,0
2012-09-17,16.056,16.116,15.875,16.039,127269,0
2012-09-18,15.97,16.014,15.865,15.987,132910,0
2012-09-19,16.083,16.125,15.953,15.996,151034,0
2012-09-20,15.916,15.962,15.84,15.933,55837,0
2012-09-21,16.1,16.1,15.84,15.865,188402,0
2012-09-24,15.778,16.125,15.778,16.093,147211,0
2012-09-25,16.177,16.246,15.744,15.786,151487,0
2012-09-26,15.796,15.91,15.692,15.796,73909,0
2012-09-27,15.858,15.892,15.702,15.848,77510,0
2012-09-28,15.761,15.935,15.621,15.71,80682,0
2012-10-01,15.822,16.093,15.822,16.039,112577,0
2012-10-02,16.066,16.142,16.004,16.142,134620,0
2012-10-03,16.206,16.466,16.108,16.206,179787,0
2012-10-04,16.317,16.42,16.186,16.282,126625,0
2012-10-05,16.308,16.481,16.246,16.385,124823,0
2012-10-08,16.481,16.481,16.272,16.326,74941,0
2012-10-09,16.385,16.385,16.093,16.116,97454,0
2012-10-10,16.116,16.317,16.116,16.215,99980,0
2012-10-11,16.253,16.263,16.125,16.177,105072,0
2012-10-12,16.161,16.224,16.022,16.056,75454,0
2012-10-15,16.134,16.169,16.029,16.161,103560,0
2012-10-16,16.206,16.215,16.142,16.169,184291,0
2012-10-17,16.237,16.481,16.169,16.481,125013,0
2012-10-18,16.481,16.732,16.224,16.224,320421,0
2012-10-19,15.536,16.196,15.536,16.022,164324,0
2012-10-22,15.962,16.206,15.962,16.152,180778,0
2012-10-23,16.046,16.291,16.014,16.263,155802,0
2012-10-24,15.996,16.326,15.996,16.134,274443,0
2012-10-25,16.466,17.09,16.253,17.053,518543,0
2012-10-26,17.099,17.245,16.74,16.838,157117,0
2012-10-31,16.691,16.838,16.578,16.665,126632,0
2012-11-01,16.74,16.813,16.326,16.393,177423,0
2012-11-02,16.496,16.57,16.029,16.448,226498,0
2012-11-05,16.403,16.506,16.161,16.438,136596,0
2012-11-06,16.448,16.803,16.376,16.534,164265,0
2012-11-07,16.353,16.376,15.91,15.91,174617,0
2012-11-08,15.925,16.046,15.771,15.771,179068,0
2012-11-09,15.753,16.134,15.753,15.943,124216,0
2012-11-12,16.022,16.029,15.702,15.84,161576,0
2012-11-13,15.702,16.046,15.702,15.786,211608,0
2012-11-14,15.813,15.97,15.536,15.563,222840,0
2012-11-15,15.546,15.614,15.32,15.38,250967,0
2012-11-16,15.301,15.684,15.128,15.64,188371,0
2012-11-19,15.796,15.987,15.796,15.925,124907,0
2012-11-20,15.883,16.039,15.84,15.916,156346,0
2012-11-21,16.004,16.093,15.84,16.074,234723,0
2012-11-23,16.116,16.376,16.074,16.376,53413,0
2012-11-26,16.299,16.496,16.299,16.481,122849,0
2012-11-27,16.481,16.525,16.361,16.466,159571,0
2012-11-28,16.403,16.665,16.326,16.487,210095,0
2012-11-29,16.57,16.83,16.534,16.732,307396,0
2012-11-30,16.787,16.787,16.486,16.587,206112,0
2012-12-03,16.747,16.907,16.595,16.636,200913,0
2012-12-04,16.665,16.888,16.656,16.776,189108,0
2012-12-05,16.813,16.916,16.646,16.888,121721,0
2012-12-06,16.916,16.916,16.747,16.879,95815,0
2012-12-07,16.87,16.87,16.682,16.83,137523,0
2012-12-10,16.862,17.071,16.821,17.028,207436,0
2012-12-11,17.045,17.271,16.976,17.14,227922,0
2012-12-12,17.228,17.34,16.992,17.053,180340,0
2012-12-13,16.924,16.976,16.757,16.87,110748,0
2012-12-14,16.813,16.897,16.617,16.74,197763,0
2012-12-17,16.794,17.22,16.767,17.22,307360,0
2012-12-18,17.201,17.34,16.984,17.09,189248,0
2012-12-19,17.159,17.271,16.984,16.992,125071,0
2012-12-20,17.045,17.245,16.855,17.131,211924,0
2012-12-21,17.053,17.114,16.767,16.786,492603,0
2012-12-24,16.794,16.96,16.595,16.813,55639,0
2012-12-26,16.862,16.933,16.701,16.757,65052,0
2012-12-27,16.757,16.984,16.543,16.933,120998,0
2012-12-28,16.83,16.968,16.673,16.794,161888,0
2012-12-31,16.794,17.331,16.716,17.315,246892,0
2013-01-02,17.48,17.799,17.349,17.687,428288,0
2013-01-03,17.757,17.871,17.61,17.799,226502,0
2013-01-04,17.905,18.121,17.853,18.068,137313,0
2013-01-07,17.955,18.173,17.879,17.905,126964,0
2013-01-08,17.94,18.025,17.74,17.853,197455,0
2013-01-09,17.948,18.148,17.948,18.104,226336,0
2013-01-10,18.216,18.529,18.095,18.468,276406,0
2013-01-11,18.513,18.554,18.294,18.432,139740,0
2013-01-14,18.441,18.539,18.32,18.425,94075,0
2013-01-15,18.4,18.4,18.233,18.294,162014,0
2013-01-16,18.303,18.32,18.156,18.197,112780,0
2013-01-17,18.294,18.432,18.148,18.354,185157,0
2013-01-18,18.363,18.459,18.068,18.303,202955,0
2013-01-22,18.345,18.745,18.345,18.71,90088,0
2013-01-23,18.755,18.858,18.485,18.755,176379,0
2013-01-24,18.71,18.858,18.588,18.745,128445,0
2013-01-25,18.877,18.895,18.493,18.668,150918,0
2013-01-28,18.683,18.867,18.598,18.659,124304,0
2013-01-29,18.683,18.962,18.668,18.886,135172,0
2013-01-30,18.912,18.912,18.606,18.701,66538,0
2013-01-31,18.701,18.902,18.539,18.858,132031,0
2013-02-01,18.962,19.276,18.962,19.082,156604,0
2013-02-04,18.926,18.997,18.581,18.616,159932,0
2013-02-05,18.755,18.813,18.632,18.745,256303,0
2013-02-06,18.728,18.813,18.408,18.755,267443,0
2013-02-07,18.701,18.789,18.337,18.425,244441,0
2013-02-08,18.503,18.503,18.206,18.391,354981,0
2013-02-11,18.391,18.581,18.261,18.519,310909,0
2013-02-12,18.572,18.72,18.485,18.683,160251,0
2013-02-13,18.728,18.789,18.519,18.789,195715,0
2013-02-14,18.676,18.858,18.581,18.728,129116,0
2013-02-15,18.745,18.813,18.562,18.625,139749,0
2013-02-19,18.659,18.822,18.625,18.765,283099,0
2013-02-20,18.72,18.755,18.303,18.328,165424,0
2013-02-21,18.363,18.425,18.139,18.19,116884,0
2013-02-22,18.309,18.512,18.162,18.512,110026,0
2013-02-25,18.572,18.572,17.627,17.634,202490,0
2013-02-26,17.764,17.782,17.496,17.687,272531,0
2013-02-27,17.724,17.921,17.678,17.792,146104,0
2013-02-28,17.835,17.94,17.305,17.749,202882,0
2013-03-01,17.61,18.029,17.486,17.924,240561,0
2013-03-04,17.827,17.95,17.643,17.837,130919,0
2013-03-05,17.95,17.967,17.75,17.873,123830,0
2013-03-06,17.986,18.071,17.811,17.924,70837,0
2013-03-07,17.986,18.1,17.942,18.047,88501,0
2013-03-08,18.222,18.325,18.1,18.144,101996,0
2013-03-11,18.081,18.202,17.942,18.116,154311,0
2013-03-12,18.126,18.259,18.047,18.109,112636,0
2013-03-13,18.17,18.17,17.837,18.09,87845,0
2013-03-14,18.23,18.44,18.116,18.371,86503,0
2013-03-15,18.389,18.484,17.924,17.924,484113,0
2013-03-18,17.75,18.239,17.75,18.047,141280,0
2013-03-19,18.144,18.212,17.95,18.071,113258,0
2013-03-20,18.195,18.275,18.055,18.17,76568,0
2013-03-21,18.1,18.275,17.942,18.038,118809,0
2013-03-22,18.144,18.23,18.071,18.17,147540,0
2013-03-25,18.267,18.381,18.071,18.267,82226,0
2013-03-26,18.344,18.344,18.162,18.293,272979,0
2013-03-27,18.222,18.267,18.071,18.212,111724,0
2013-03-28,18.259,18.389,18.178,18.259,158765,0
2013-04-01,18.325,18.467,18.126,18.381,163138,0
2013-04-02,18.512,18.598,18.467,18.512,147996,0
2013-04-03,18.512,18.572,18.212,18.259,116204,0
2013-04-04,18.325,18.493,18.267,18.475,132837,0
2013-04-05,18.325,18.825,18.259,18.792,179852,0
2013-04-08,18.87,19.606,18.757,19.597,293467,0
2013-04-09,19.682,19.737,19.501,19.643,290263,0
2013-04-10,19.72,20.385,19.702,20.314,227110,0
2013-04-11,20.35,20.614,20.007,20.042,144945,0
2013-04-12,19.982,20.263,19.929,19.999,135987,0
2013-04-15,19.92,19.92,19.167,19.335,234821,0
2013-04-16,19.534,19.682,19.351,19.657,188985,0
2013-04-17,19.534,19.606,19.124,19.275,173140,0
2013-04-18,19.283,19.36,19.039,19.087,132395,0
2013-04-19,19.104,19.475,19.063,19.42,101582,0
2013-04-22,19.527,19.606,19.03,19.56,197395,0
2013-04-23,19.737,20.061,19.692,20.061,109727,0
2013-04-24,20.096,20.244,19.982,20.07,226758,0
2013-04-25,20.051,20.385,19.58,19.624,209029,0
2013-04-26,19.335,19.651,19.07,19.211,176898,0
2013-04-29,19.36,19.56,19.351,19.541,99080,0
2013-04-30,19.597,19.773,19.501,19.745,86513,0
2013-05-01,19.682,19.745,19.114,19.152,200235,0
2013-05-02,19.308,19.483,19.236,19.283,125857,0
2013-05-03,19.511,19.806,19.493,19.643,97734,0
2013-05-06,19.614,19.737,19.493,19.657,122864,0
2013-05-07,19.745,19.796,19.541,19.764,63808,0
2013-05-08,19.702,19.851,19.501,19.666,111878,0
2013-05-09,19.692,19.702,19.351,19.493,90313,0
2013-05-10,19.541,19.56,19.326,19.501,62249,0
2013-05-13,19.519,19.755,19.344,19.72,101206,0
2013-05-14,19.781,19.912,19.711,19.895,129633,0
2013-05-15,19.877,19.938,19.692,19.806,95501,0
2013-05-16,19.702,19.938,19.58,19.858,89765,0
2013-05-17,20.017,20.254,19.929,20.244,150229,0
2013-05-20,20.14,20.368,20.105,20.236,160198,0
2013-05-21,20.202,20.27,20.096,20.192,157251,0
2013-05-22,20.14,20.394,19.729,19.868,146930,0
2013-05-23,19.682,20.236,19.682,20.227,149446,0
2013-05-24,20.182,20.482,20.089,20.464,111956,0
2013-05-28,20.736,21.409,20.736,21.4,366847,0
2013-05-29,21.305,21.56,21.199,21.478,154589,0
2013-05-30,21.524,21.995,21.496,21.978,112088,0
2013-05-31,21.892,21.892,21.268,21.277,195894,0
2013-06-03,21.322,21.673,21.103,21.592,236806,0
2013-06-04,21.699,21.882,21.243,21.585,182930,0
2013-06-05,21.567,21.637,21.059,21.059,144492,0
2013-06-06,21.134,21.647,21.098,21.647,254556,0
2013-06-07,21.832,21.848,21.462,21.815,88454,0
2013-06-10,21.981,22.071,21.823,22.061,184357,0
2013-06-11,21.839,21.981,21.779,21.832,74734,0
2013-06-12,22.052,22.141,21.618,21.637,158101,0
2013-06-13,21.761,22.343,21.7,22.318,182927,0
2013-06-14,22.335,22.414,22.028,22.186,117440,0
2013-06-17,22.431,22.59,22.176,22.318,95992,0
2013-06-18,22.422,22.422,22.131,22.36,105840,0
2013-06-19,22.378,22.466,21.999,22.008,75567,0
2013-06-20,21.733,21.788,21.514,21.628,126142,0
2013-06-21,21.665,21.928,21.453,21.832,267238,0
2013-06-24,21.531,21.7,21.223,21.223,192838,0
2013-06-25,21.407,21.742,21.355,21.61,152256,0
2013-06-26,21.805,21.805,21.531,21.656,205917,0
2013-06-27,21.761,21.971,21.637,21.912,327446,0
2013-06-28,21.815,22.008,21.514,21.523,319426,0
2013-07-01,21.364,22.176,21.364,22.113,157322,0
2013-07-02,22.15,22.308,21.989,22.113,104068,0
2013-07-03,22.079,22.218,22.028,22.061,41824,0
2013-07-05,22.414,22.52,22.218,22.511,83120,0
2013-07-08,22.645,22.853,22.466,22.645,106294,0
2013-07-09,22.836,22.873,22.387,22.546,212149,0
2013-07-10,22.475,22.82,22.36,22.706,125923,0
2013-07-11,22.954,23.05,22.82,23.034,136919,0
2013-07-12,22.986,23.272,22.986,23.157,154257,0
2013-07-15,23.217,23.376,23.208,23.28,123671,0
2013-07-16,23.331,23.367,22.918,23.164,112779,0
2013-07-17,23.297,23.613,23.235,23.405,130355,0
2013-07-18,23.481,24.18,23.472,23.828,176402,0
2013-07-19,23.835,24.11,23.791,24.11,139311,0
2013-07-22,24.18,24.427,24.145,24.409,166487,0
2013-07-23,24.576,24.576,24.225,24.498,352288,0
2013-07-24,24.604,24.604,24.294,24.401,193394,0
2013-07-25,24.885,25.602,24.779,25.362,458854,0
2013-07-26,25.202,25.487,25.202,25.443,310593,0
2013-07-29,25.459,25.583,24.92,25.002,643088,0
2013-07-30,25.159,25.159,24.76,25.035,132060,0
2013-07-31,25.062,25.159,25.011,25.017,288073,0
2013-08-01,25.071,25.291,24.893,25.267,438024,0
2013-08-02,25.098,25.531,25.026,25.381,201102,0
2013-08-05,25.291,25.301,25.002,25.212,119596,0
2013-08-06,25.186,25.186,24.877,24.92,125762,0
2013-08-07,24.893,24.91,24.747,24.834,535581,0
2013-08-08,25.071,25.176,24.719,24.843,138112,0
2013-08-09,24.719,25.017,24.541,24.806,316498,0
2013-08-12,24.753,24.902,24.629,24.853,98410,0
2013-08-13,24.843,25.089,24.728,24.967,112343,0
2013-08-14,25.002,25.116,24.885,24.975,131173,0
2013-08-15,24.853,25.062,24.76,24.947,153022,0
2013-08-16,24.862,25.159,24.824,24.939,128311,0
2013-08-19,24.947,24.947,24.311,24.321,102723,0
2013-08-20,24.366,24.541,24.241,24.401,150074,0
2013-08-21,24.348,24.516,24.136,24.233,94946,0
2013-08-22,24.392,25.002,24.392,24.939,157280,0
2013-08-23,24.947,25.062,24.738,24.91,156459,0
2013-08-26,24.91,24.91,24.417,24.523,123566,0
2013-08-27,24.205,24.205,23.538,23.538,150548,0
2013-08-28,23.578,23.924,23.464,23.688,229704,0
2013-08-29,23.688,24.048,23.688,23.801,87529,0
2013-08-30,23.745,23.755,23.217,23.272,128666,0
2013-09-03,23.589,23.946,23.271,23.58,122073,0
2013-09-04,23.605,23.804,23.472,23.633,97346,0
2013-09-05,23.713,23.902,23.455,23.538,104431,0
2013-09-06,23.729,23.822,23.092,23.438,143087,0
2013-09-09,23.508,23.828,23.386,23.82,104804,0
2013-09-10,24.026,24.285,23.963,24.276,117019,0
2013-09-11,24.279,24.338,24.031,24.225,136408,0
2013-09-12,24.17,24.294,23.934,24.038,122876,0
2013-09-13,24.452,24.505,24.194,24.247,131278,0
2013-09-16,24.497,24.497,24.266,24.452,190298,0
2013-09-17,24.452,24.522,24.346,24.452,145020,0
2013-09-18,24.381,24.613,24.336,24.47,102271,0
2013-09-19,24.576,24.576,24.212,24.415,115007,0
2013-09-20,24.372,24.72,24.364,24.603,248343,0
2013-09-23,24.585,24.738,24.372,24.549,156184,0
2013-09-24,24.613,25.029,24.47,24.646,146774,0
2013-09-25,24.683,24.887,24.558,24.568,155339,0
2013-09-26,24.568,24.701,24.364,24.664,90858,0
2013-09-27,24.622,24.95,24.327,24.826,92684,0
2013-09-30,24.854,25.475,24.522,25.234,356449,0
2013-10-01,25.029,25.271,24.522,25.271,240551,0
2013-10-02,25.11,25.439,25.005,25.296,98902,0
2013-10-03,25.296,25.475,24.854,25.323,227847,0
2013-10-04,25.412,25.705,25.17,25.678,98540,0
2013-10-07,25.466,25.903,25.447,25.668,171576,0
2013-10-08,25.741,25.786,25.1,25.1,217680,0
2013-10-09,25.271,25.493,24.887,25.315,206973,0
2013-10-10,25.751,25.999,25.536,25.786,160338,0
2013-10-11,25.724,25.829,25.608,25.801,186865,0
2013-10-14,25.668,26.167,25.591,26.033,254976,0
2013-10-15,26.042,26.204,25.903,25.918,217477,0
2013-10-16,26.185,26.621,26.089,26.612,292067,0
2013-10-17,26.604,27.101,26.56,26.977,312070,0
2013-10-18,27.065,27.457,26.913,27.422,439767,0
2013-10-21,27.512,27.599,27.35,27.591,271880,0
2013-10-22,27.742,28.044,27.111,27.377,329303,0
2013-10-23,27.281,27.281,25.055,25.786,633826,0
2013-10-24,25.751,25.794,25.084,25.1,308024,0
2013-10-25,25.17,25.349,25.12,25.332,170559,0
2013-10-28,25.349,25.429,25.147,25.28,143904,0
2013-10-29,25.412,25.501,24.854,24.941,167223,0
2013-10-30,24.921,25.037,24.54,24.646,107972,0
2013-10-31,24.683,24.87,24.558,24.629,163863,0
2013-11-01,24.585,24.807,24.229,24.46,200645,0
2013-11-04,24.549,25.065,24.346,25.065,249958,0
2013-11-05,24.96,25.055,24.807,24.904,103560,0
2013-11-06,25.11,25.11,24.817,24.931,80657,0
2013-11-07,24.986,25.055,24.576,24.728,134272,0
2013-11-08,24.711,25.341,24.364,25.084,94703,0
2013-11-11,24.977,25.074,24.854,24.921,171110,0
2013-11-12,24.904,25.037,24.693,24.931,126613,0
2013-11-13,24.862,25.037,24.637,25.037,155633,0
2013-11-14,24.986,25.332,24.912,25.287,85960,0
2013-11-15,25.341,25.447,25.147,25.395,170024,0
2013-11-18,25.51,25.751,25.305,25.695,216773,0
2013-11-19,25.695,26.061,25.475,25.972,307284,0
2013-11-20,26.133,26.328,25.903,26.033,223880,0
2013-11-21,26.204,26.72,26.143,26.684,195489,0
2013-11-22,26.763,27.032,26.595,27.032,225452,0
2013-11-25,27.101,27.422,26.913,27.121,106980,0
2013-11-26,27.083,27.483,27.032,27.405,133951,0
2013-11-27,27.297,27.512,27.207,27.413,92166,0
2013-11-29,27.599,27.636,27.281,27.314,61641,0
2013-12-02,27.413,27.413,26.845,27.368,291190,0
2013-12-03,27.271,27.342,27.039,27.263,160472,0
2013-12-04,27.216,27.387,26.798,27.121,344135,0
2013-12-05,27.092,27.502,27.022,27.447,203436,0
2013-12-06,27.779,27.779,27.306,27.405,217809,0
2013-12-09,27.359,27.512,27.163,27.342,190305,0
2013-12-10,27.297,27.447,27.216,27.314,259962,0
2013-12-11,27.396,27.396,26.817,26.889,244501,0
2013-12-12,26.852,26.889,26.621,26.693,157433,0
2013-12-13,26.693,26.913,26.221,26.478,218320,0
2013-12-16,26.649,27.048,26.56,26.798,219139,0
2013-12-17,26.889,26.987,26.63,26.711,156205,0
2013-12-18,26.817,27.048,26.478,27.048,191351,0
2013-12-19,27.07,27.178,26.936,27.16,181645,0
2013-12-20,27.357,28.08,27.204,28.046,372617,0
2013-12-23,28.155,28.405,28.055,28.225,159607,0
2013-12-24,27.955,28.368,27.955,28.225,66893,0
2013-12-26,28.414,28.414,28.1,28.225,90594,0
2013-12-27,28.35,28.414,28.109,28.271,86219,0
2013-12-30,28.181,28.467,28.181,28.288,89656,0
2013-12-31,28.405,28.431,28.162,28.225,144807,0
2014-01-02,28.012,28.196,27.849,28.119,157700,0
2014-01-03,28.119,28.368,27.905,28.205,117090,0
2014-01-06,28.414,28.52,27.536,27.561,134228,0
2014-01-07,27.58,27.811,27.32,27.411,149800,0
2014-01-08,27.43,27.43,26.596,27.017,307372,0
2014-01-09,27.178,27.178,26.651,26.866,160085,0
2014-01-10,26.811,27.026,26.543,26.936,126119,0
2014-01-13,26.811,26.811,26.184,26.328,149267,0
2014-01-14,26.516,26.587,26.364,26.444,82741,0
2014-01-15,26.507,26.875,26.4,26.801,112065,0
2014-01-16,26.677,26.677,26.373,26.47,119307,0
2014-01-17,26.535,26.578,26.328,26.543,112192,0
2014-01-21,26.535,26.766,26.526,26.623,152219,0
2014-01-22,26.623,26.623,26.141,26.301,135010,0
2014-01-23,26.077,26.266,25.487,25.673,187171,0
2014-01-24,25.389,25.585,24.986,25.246,150996,0
2014-01-27,25.325,25.398,24.986,25.13,123795,0
2014-01-28,25.075,25.343,25.047,25.308,180698,0
2014-01-29,25.148,25.282,24.894,25.047,198270,0
2014-01-30,25.164,25.299,24.921,25.236,210290,0
2014-01-31,24.843,25.029,24.654,24.968,220533,0
2014-02-03,25.005,25.111,24.537,24.592,384563,0
2014-02-04,24.672,25.201,24.634,24.95,284664,0
2014-02-05,25.594,26.452,24.878,25.361,305442,0
2014-02-06,25.487,25.622,25.172,25.575,250840,0
2014-02-07,25.64,25.835,25.487,25.71,202246,0
2014-02-10,25.613,25.7,25.056,25.164,156509,0
2014-02-11,25.208,25.407,24.96,25.236,170507,0
2014-02-12,25.208,25.557,25.139,25.449,187184,0
2014-02-13,25.333,25.656,25.164,25.604,97574,0
2014-02-14,25.622,25.622,25.264,25.343,128745,0
2014-02-18,25.389,25.575,25.316,25.514,191698,0
2014-02-19,25.424,25.424,25.066,25.066,237205,0
2014-02-20,25.066,25.548,25.066,25.469,204747,0
2014-02-21,25.514,25.514,25.289,25.343,240121,0
2014-02-24,25.398,25.557,25.308,25.371,216740,0
2014-02-25,25.351,25.478,24.996,25.005,190525,0
2014-02-26,25.066,25.361,24.886,25.333,322173,0
2014-02-27,25.316,25.613,25.156,25.308,145079,0
2014-02-28,25.361,25.729,25.361,25.604,152337,0
2014-03-03,25.459,25.533,25.172,25.523,139861,0
2014-03-04,25.73,26.229,25.681,25.899,286564,0
2014-03-05,25.907,25.96,25.71,25.845,158824,0
2014-03-06,25.89,25.89,25.649,25.673,129404,0
2014-03-07,25.89,26.283,25.863,26.283,224115,0
2014-03-10,26.301,26.364,26.068,26.229,170454,0
2014-03-11,26.221,26.221,25.89,26.149,151985,0
2014-03-12,26.031,26.273,25.951,26.166,147973,0
2014-03-13,26.248,26.329,25.763,25.88,180822,0
2014-03-14,25.804,26.266,25.804,26.024,159655,0
2014-03-17,25.888,26.203,25.645,25.706,317524,0
2014-03-18,25.687,25.852,25.645,25.832,212250,0
2014-03-19,25.842,25.87,25.473,25.679,100945,0
2014-03-20,25.645,25.852,25.543,25.813,105422,0
2014-03-21,25.861,26.329,25.743,26.086,249997,0
2014-03-24,26.086,26.284,25.888,26.005,100076,0
2014-03-25,26.077,26.24,25.861,26.024,142328,0
2014-03-26,26.203,26.203,25.813,25.832,273618,0
2014-03-27,25.78,25.932,25.543,25.627,218000,0
2014-03-28,25.599,25.987,25.562,25.861,173102,0
2014-03-31,26.039,26.24,25.932,26.158,143605,0
2014-04-01,26.031,26.464,26.005,26.419,160535,0
2014-04-02,26.492,26.834,26.401,26.826,107619,0
2014-04-03,26.897,26.897,26.411,26.438,139237,0
2014-04-04,26.645,26.736,26.015,26.258,199038,0
2014-04-07,26.131,26.131,25.696,25.842,208236,0
2014-04-08,25.797,26.058,25.743,25.852,179807,0
2014-04-09,25.978,25.995,25.552,25.753,190811,0
2014-04-10,25.679,25.905,25.301,25.373,159368,0
2014-04-11,25.228,25.427,25.112,25.148,186066,0
2014-04-14,25.427,25.527,25.038,25.219,215958,0
2014-04-15,25.248,25.518,24.986,25.148,140401,0
2014-04-16,25.327,25.453,25.112,25.275,93709,0
2014-04-17,25.275,25.822,25.275,25.753,112949,0
2014-04-21,25.726,25.842,25.291,25.535,151334,0
2014-04-22,25.445,25.716,25.373,25.679,153549,0
2014-04-23,25.726,25.832,25.57,25.679,92470,0
2014-04-24,25.706,25.88,25.527,25.804,115583,0
2014-04-25,26.005,26.708,25.88,26.59,259817,0
2014-04-28,26.708,26.906,26.555,26.781,177075,0
2014-04-29,26.96,27.259,26.736,26.753,118997,0
2014-04-30,26.744,27.15,26.546,27.125,152354,0
2014-05-01,27.15,27.412,26.788,27.041,165792,0
2014-05-02,27.059,27.682,27.014,27.125,153081,0
2014-05-05,26.969,27.041,26.572,26.897,109980,0
2014-05-06,26.771,26.781,26.193,26.193,107024,0
2014-05-07,26.212,26.663,26.149,26.627,121945,0
2014-05-08,26.727,27.095,26.608,26.708,119345,0
2014-05-09,26.555,26.645,26.419,26.529,137233,0
2014-05-12,26.59,27.15,26.59,27.014,179274,0
2014-05-13,26.979,27.034,26.816,26.834,157952,0
2014-05-14,26.834,26.834,26.175,26.221,154269,0
2014-05-15,26.158,26.158,25.726,25.949,138084,0
2014-05-16,25.914,26.086,25.687,26.077,127793,0
2014-05-19,26.031,26.292,25.968,26.258,81671,0
2014-05-20,26.203,26.338,25.804,25.968,189230,0
2014-05-21,26.158,26.384,25.813,26.077,100369,0
2014-05-22,26.184,26.23,25.987,26.175,95076,0
2014-05-23,26.274,26.5,26.058,26.473,98243,0
2014-05-27,26.681,26.834,26.529,26.698,121804,0
2014-05-28,26.672,26.69,26.329,26.519,100090,0
2014-05-29,26.69,26.69,26.401,26.411,49448,0
2014-05-30,26.482,26.564,26.24,26.346,94229,0
2014-06-02,26.564,26.6,26.166,26.284,82255,0
2014-06-03,26.193,26.394,25.932,26.302,162105,0
2014-06-04,26.266,26.59,26.212,26.546,152337,0
2014-06-05,26.69,27.385,26.529,27.375,144163,0
2014-06-06,27.573,27.951,27.375,27.834,178159,0
2014-06-09,27.854,28.008,27.765,27.981,116168,0
2014-06-10,27.854,27.99,27.689,27.99,143459,0
2014-06-11,27.941,27.981,27.772,27.899,109006,0
2014-06-12,27.78,27.78,27.56,27.654,109323,0
2014-06-13,27.645,27.763,27.452,27.508,129788,0
2014-06-16,27.498,27.824,27.307,27.706,110964,0
2014-06-17,27.679,28.571,27.57,28.515,221502,0
2014-06-18,28.525,28.525,27.899,28.234,123863,0
2014-06-19,28.289,28.462,28.153,28.453,79123,0
2014-06-20,28.37,28.781,28.37,28.772,353925,0
2014-06-23,28.715,28.825,28.435,28.635,130509,0
2014-06-24,28.189,28.832,27.981,28.017,147014,0
2014-06-25,27.853,28.153,27.789,28.153,101538,0
2014-06-26,28.059,28.059,27.789,27.908,65151,0
2014-06-27,27.716,28.378,27.598,28.299,213582,0
2014-06-30,28.299,28.462,28.171,28.416,292376,0
2014-07-01,28.444,28.89,28.435,28.525,173446,0
2014-07-02,28.488,28.652,27.961,27.998,105643,0
2014-07-03,28.027,28.244,27.891,28.205,92004,0
2014-07-07,28.068,28.068,27.635,27.679,163362,0
2014-07-08,27.617,27.706,27.281,27.371,155508,0
2014-07-09,27.398,27.508,27.035,27.098,135208,0
2014-07-10,26.69,27.188,26.517,27.098,152889,0
2014-07-11,27.043,27.281,26.807,26.981,108600,0
2014-07-14,27.244,27.353,26.981,27.162,116720,0
2014-07-15,27.135,27.263,26.788,27.026,101377,0
2014-07-16,27.207,27.207,26.807,27.118,110848,0
2014-07-17,26.971,27.153,26.915,27.061,193358,0
2014-07-18,26.907,27.171,26.761,27.088,165294,0
2014-07-21,27.008,27.035,26.771,27.016,146712,0
2014-07-22,27,27.18,26.907,27.098,112235,0
2014-07-23,27.128,27.225,26.761,26.882,128356,0
2014-07-24,26.316,27.598,26.316,27.043,187460,0
2014-07-25,26.898,27,26.671,26.845,147415,0
2014-07-28,26.845,26.845,26.425,26.644,152075,0
2014-07-29,26.671,26.744,26.316,26.343,105497,0
2014-07-30,26.57,26.57,26.153,26.316,135102,0
2014-07-31,26.316,26.343,25.755,26.034,264422,0
2014-08-01,26.062,26.226,25.891,26.026,158252,0
2014-08-04,26.099,26.171,25.891,26.108,112093,0
2014-08-05,26.062,26.09,25.881,25.952,91628,0
2014-08-06,25.863,26.236,25.863,26.171,127223,0
2014-08-07,26.245,26.325,25.755,25.863,160064,0
2014-08-08,25.824,26.744,25.824,26.607,224011,0
2014-08-11,26.589,26.924,26.443,26.527,126645,0
2014-08-12,26.416,26.517,26.161,26.28,81997,0
2014-08-13,26.372,26.443,26.217,26.316,69194,0
2014-08-14,26.316,26.536,26.245,26.382,86902,0
2014-08-15,26.654,26.753,26.217,26.599,180644,0
2014-08-18,26.771,27.026,26.626,27.026,141658,0
2014-08-19,27.108,27.18,26.898,27.026,125425,0
2014-08-20,26.962,27.108,26.57,26.616,288680,0
2014-08-21,26.589,26.89,26.399,26.853,102408,0
2014-08-22,26.835,26.953,26.698,26.835,86949,0
2014-08-25,26.934,27.088,26.781,26.89,136821,0
2014-08-26,26.89,27.253,26.835,27.128,140522,0
2014-08-27,27.244,27.29,27.07,27.18,83908,0
2014-08-28,27.171,27.215,27.016,27.08,73391,0
2014-08-29,27.118,27.18,26.589,27.08,159583,0
2014-09-02,27.225,27.57,27.118,27.325,79851,0
2014-09-03,27.508,27.534,26.924,27.035,153842,0
2014-09-04,27.08,27.207,26.599,26.635,95781,0
2014-09-05,26.517,26.744,26.391,26.626,96629,0
2014-09-08,26.626,26.744,26.425,26.57,82467,0
2014-09-09,26.553,26.644,26.208,26.471,134632,0
2014-09-10,26.544,26.753,26.48,26.607,103600,0
2014-09-11,26.544,26.788,26.399,26.788,79332,0
2014-09-12,26.864,26.864,26.561,26.67,96500,0
2014-09-15,26.661,26.781,26.477,26.679,75024,0
2014-09-16,26.697,26.807,26.597,26.679,92518,0
2014-09-17,26.67,26.899,26.625,26.736,96817,0
2014-09-18,26.883,27.129,26.864,27.101,94599,0
2014-09-19,27.101,27.201,26.797,26.963,222034,0
2014-09-22,26.854,26.854,26.569,26.679,85235,0
2014-09-23,26.625,26.744,26.241,26.34,121615,0
2014-09-24,26.506,26.689,26.397,26.542,101816,0
2014-09-25,26.542,26.542,26.094,26.259,120574,0
2014-09-26,26.276,26.679,26.231,26.67,121601,0
2014-09-29,26.449,26.761,26.313,26.534,147016,0
2014-09-30,26.525,26.578,26.103,26.111,164098,0
2014-10-01,26.166,26.166,25.774,25.875,141759,0
2014-10-02,25.883,26.578,25.791,26.405,122816,0
2014-10-03,26.697,26.883,26.569,26.771,79807,0
2014-10-06,26.826,26.854,26.405,26.423,109353,0
2014-10-07,26.249,26.477,25.946,25.974,131796,0
2014-10-08,25.954,26.716,25.746,26.661,175477,0
2014-10-09,26.726,26.845,26.193,26.259,155920,0
2014-10-10,26.111,26.788,26.111,26.525,129808,0
2014-10-13,26.625,27.219,26.625,26.788,142213,0
2014-10-14,27.091,27.494,27.036,27.21,146072,0
2014-10-15,26.816,27.101,26.606,26.835,194444,0
2014-10-16,26.487,26.944,26.388,26.697,170597,0
2014-10-17,26.864,27.062,26.643,26.761,194409,0
2014-10-20,26.726,26.925,26.561,26.807,122706,0
2014-10-21,26.826,27.201,26.816,27.156,192973,0
2014-10-22,27.229,27.514,27.137,27.248,146963,0
2014-10-23,27.32,27.514,26.285,26.405,193511,0
2014-10-24,26.34,26.653,26.313,26.413,130390,0
2014-10-27,26.276,26.459,26.158,26.413,124417,0
2014-10-28,26.525,27.219,26.525,27.111,175517,0
2014-10-29,27.219,27.514,27.001,27.239,126679,0
2014-10-30,27.293,27.385,26.103,27.265,132453,0
2014-10-31,27.558,27.87,27.431,27.852,186474,0
2014-11-03,27.99,28.028,27.642,27.669,159967,0
2014-11-04,27.677,27.961,27.651,27.87,115399,0
2014-11-05,28.127,28.217,27.87,28.099,80978,0
2014-11-06,28.079,28.346,27.89,28.337,141103,0
2014-11-07,28.411,28.411,27.998,28.354,119179,0
2014-11-10,28.42,28.73,28.319,28.72,94732,0
2014-11-11,28.75,28.75,28.411,28.657,120285,0
2014-11-12,28.621,28.986,28.474,28.967,127453,0
2014-11-13,29.016,29.016,28.694,28.76,99063,0
2014-11-14,28.769,28.849,28.327,28.337,100449,0
2014-11-17,28.246,28.438,28.163,28.19,79324,0
2014-11-18,28.309,28.491,28.309,28.411,102576,0
2014-11-19,28.373,28.448,28.054,28.118,86168,0
2014-11-20,28.054,28.42,27.971,28.354,68587,0
2014-11-21,28.676,28.74,28.319,28.354,98527,0
2014-11-24,28.474,28.657,28.302,28.392,126232,0
2014-11-25,28.373,28.585,28.327,28.373,102228,0
2014-11-26,28.364,28.73,28.292,28.612,85366,0
2014-11-28,28.612,28.888,28.548,28.667,67819,0
2014-12-01,28.576,28.676,28.264,28.438,111410,0
2014-12-02,28.438,28.822,28.411,28.648,96747,0
2014-12-03,28.648,28.888,28.51,28.786,111830,0
2014-12-04,28.76,28.986,28.548,28.73,98401,0
2014-12-05,28.685,29.252,28.685,29.087,86340,0
2014-12-08,29.114,29.767,29.034,29.492,159740,0
2014-12-09,29.317,30.152,29.087,30.094,165058,0
2014-12-10,30.113,30.195,29.573,29.61,157983,0
2014-12-11,29.666,30.271,29.666,29.913,160398,0
2014-12-12,29.821,29.856,29.199,29.244,175755,0
2014-12-15,29.4,29.573,28.676,28.926,180179,0
2014-12-16,28.897,29.335,28.612,28.676,189315,0
2014-12-17,28.778,29.417,28.491,29.373,183644,0
2014-12-18,29.731,30.22,29.169,29.473,182390,0
2014-12-19,29.446,29.87,29.288,29.75,458112,0
2014-12-22,29.879,29.999,29.641,29.999,159891,0
2014-12-23,30.157,30.498,30.129,30.349,130068,0
2014-12-24,30.434,30.45,30.211,30.296,44060,0
2014-12-26,30.47,30.488,30.23,30.415,180458,0
2014-12-29,30.441,30.838,30.387,30.737,90246,0
2014-12-30,30.681,30.931,30.637,30.913,125706,0
2014-12-31,31.097,31.124,30.553,30.608,114841,0
2015-01-02,30.857,30.913,30.407,30.544,208080,0
2015-01-05,30.525,30.627,30.278,30.415,291884,0
2015-01-06,30.415,30.525,30.129,30.167,284423,0
2015-01-07,29.899,30.415,29.556,29.805,309076,0
2015-01-08,29.926,30.1,29.676,29.75,287501,0
2015-01-09,29.721,29.907,28.745,28.791,203257,0
2015-01-12,28.836,28.938,28.423,28.616,126292,0
2015-01-13,28.782,29.261,28.147,28.441,197978,0
2015-01-14,28.108,28.504,27.94,28.247,113551,0
2015-01-15,28.256,28.504,27.84,28.304,173492,0
2015-01-16,28.366,28.699,28.164,28.699,110483,0
2015-01-20,28.765,28.8,28.099,28.164,100621,0
2015-01-21,28.054,28.375,27.989,28.027,166836,0
2015-01-22,28.256,28.652,28.027,28.606,186572,0
2015-01-23,28.57,29.003,28.459,28.983,120431,0
2015-01-26,28.884,29.307,28.717,29.198,139342,0
2015-01-27,28.956,29.069,28.782,28.836,93954,0
2015-01-28,29.032,29.224,28.099,28.127,98550,0
2015-01-29,28.294,28.642,28.079,28.642,158111,0
2015-01-30,28.366,28.745,28.089,28.108,177125,0
2015-02-02,28.237,28.894,28.079,28.854,159206,0
2015-02-03,29.023,29.583,28.993,29.556,144597,0
2015-02-04,29.547,29.75,29.335,29.676,114385,0
2015-02-05,29.713,30.191,29.704,30.09,120843,0
2015-02-06,30.138,30.415,29.989,30.268,113600,0
2015-02-09,30.1,30.201,29.842,29.907,77481,0
2015-02-10,29.52,30.211,29.28,29.426,151194,0
2015-02-11,29.234,29.335,28.836,28.912,125418,0
2015-02-12,28.993,29.122,28.755,29.069,99823,0
2015-02-13,29.103,29.224,28.708,28.964,141951,0
2015-02-17,28.956,29.335,28.938,29.317,179840,0
2015-02-18,29.113,29.391,28.755,28.974,187101,0
2015-02-19,28.993,29.032,28.725,28.983,112976,0
2015-02-20,29.032,29.032,28.504,28.836,97531,0
2015-02-23,28.818,28.827,28.423,28.625,106303,0
2015-02-24,28.57,29.16,28.57,29.152,191504,0
2015-02-25,29.169,29.538,28.938,29.538,130560,0
2015-02-26,29.446,29.815,29.363,29.805,120071,0
2015-02-27,29.686,30.046,29.686,29.731,174407,0
2015-03-02,29.815,30.148,29.815,29.999,93984,0
2015-03-03,29.971,30.055,29.704,29.999,135395,0
2015-03-04,29.824,29.962,29.713,29.842,147536,0
2015-03-05,29.953,30.175,29.668,30.082,119460,0
2015-03-06,29.999,30.434,29.86,30.167,140381,0
2015-03-09,30.248,30.368,30.055,30.268,131709,0
2015-03-10,29.971,30.185,29.621,30.072,171382,0
2015-03-11,30.072,30.672,30.029,30.617,208350,0
2015-03-12,30.877,31.109,30.627,31.093,212266,0
2015-03-13,31.093,31.093,30.617,30.924,98010,0
2015-03-16,30.979,31.127,30.71,30.766,159011,0
2015-03-17,30.637,31.119,30.422,31.1,192255,0
2015-03-18,31.137,31.137,30.729,30.905,109952,0
2015-03-19,30.886,30.944,30.506,30.831,165359,0
2015-03-20,31.035,31.565,30.84,31.491,282951,0
2015-03-23,31.545,31.826,31.474,31.666,120818,0
2015-03-24,31.666,31.826,31.565,31.735,124155,0
2015-03-25,31.753,31.76,31.184,31.231,148577,0
2015-03-26,31.109,31.315,30.905,30.924,126844,0
2015-03-27,30.867,31.109,30.637,30.97,338789,0
2015-03-30,31.175,31.927,31.109,31.873,122324,0
2015-03-31,31.76,32.029,31.613,31.787,228402,0
2015-04-01,31.744,31.985,31.334,31.595,198713,0
2015-04-02,31.622,32.627,31.622,32.524,306942,0
2015-04-06,32.497,32.82,32.384,32.791,247338,0
2015-04-07,32.783,33.08,32.577,32.867,292068,0
2015-04-08,32.998,33.269,32.921,33.201,217001,0
2015-04-09,33.269,33.545,33.1,33.302,304105,0
2015-04-10,33.452,33.528,33.249,33.322,180099,0
2015-04-13,33.479,33.639,33.302,33.379,147822,0
2015-04-14,33.415,33.76,33.21,33.471,222057,0
2015-04-15,33.675,33.925,33.573,33.639,181352,0
2015-04-16,33.694,33.871,33.499,33.795,168378,0
2015-04-17,33.573,33.582,32.597,32.607,170308,0
2015-04-20,32.775,33.008,32.597,32.848,391567,0
2015-04-21,32.867,33.025,32.226,32.226,215616,0
2015-04-22,32.226,32.783,31.936,32.532,163719,0
2015-04-23,33.24,34.643,33.24,34.036,369451,0
2015-04-24,33.582,34.074,32.791,32.931,282477,0
2015-04-27,32.911,33.21,32.367,32.402,295214,0
2015-04-28,32.567,32.877,32.393,32.829,155248,0
2015-04-29,32.737,32.857,32.532,32.549,76923,0
2015-04-30,32.438,32.54,31.529,31.575,161593,0
2015-05-01,31.622,32.048,31.622,31.936,162454,0
2015-05-04,32.048,32.328,31.622,31.622,217216,0
2015-05-05,31.657,31.917,31.464,31.873,196665,0
2015-05-06,31.883,32.328,31.666,32.058,168458,0
2015-05-07,31.995,32.298,31.873,31.975,82281,0
2015-05-08,32.208,32.367,31.966,32.141,93167,0
2015-05-11,32.226,32.418,32.141,32.245,130609,0
2015-05-12,32.106,32.168,31.753,32.029,116597,0
2015-05-13,32.141,32.28,31.787,31.816,98870,0
2015-05-14,32.002,32.497,31.927,32.497,112212,0
2015-05-15,32.477,32.477,31.855,32.068,87536,0
2015-05-18,31.975,32.477,31.917,32.377,98469,0
2015-05-19,32.357,32.757,32.218,32.654,128564,0
2015-05-20,32.757,32.988,32.532,32.857,112212,0
2015-05-21,32.737,32.911,32.438,32.524,129534,0
2015-05-22,32.516,32.679,32.02,32.029,72835,0
2015-05-26,32.002,32.002,31.622,31.966,143713,0
2015-05-27,32.141,32.428,31.835,32.41,129209,0
2015-05-28,32.347,32.487,32.151,32.467,114724,0
2015-05-29,32.337,32.654,31.845,31.995,80904,0
2015-06-01,32.159,32.188,31.725,32.048,100570,0
2015-06-02,32.058,32.507,31.816,32.254,203151,0
2015-06-03,32.438,32.921,32.245,32.829,99947,0
2015-06-04,32.607,32.707,31.725,31.76,148577,0
2015-06-05,31.705,31.927,31.555,31.806,122001,0
2015-06-08,31.565,31.796,31.519,31.705,142228,0
2015-06-09,31.649,31.917,31.454,31.806,70056,0
2015-06-10,32.153,32.959,32.022,32.875,129225,0
2015-06-11,32.714,32.855,32.686,32.846,49454,0
2015-06-12,32.669,32.904,32.554,32.885,72731,0
2015-06-15,32.414,32.744,32.162,32.275,111713,0
2015-06-16,32.283,33.12,32.171,33.12,161908,0
2015-06-17,33.285,33.426,33.041,33.163,169491,0
2015-06-18,33.409,33.99,33.294,33.717,161482,0
2015-06-19,33.661,33.905,33.492,33.717,261233,0
2015-06-22,33.801,34.223,33.801,34.053,84693,0
2015-06-23,34.044,34.456,34.035,34.253,128794,0
2015-06-24,34.184,34.393,34.14,34.149,106906,0
2015-06-25,34.325,34.429,33.793,34.223,163404,0
2015-06-26,34.344,34.747,34.288,34.682,219687,0
2015-06-29,34.325,34.524,33.708,33.809,122820,0
2015-06-30,34.213,34.334,33.941,34.063,161999,0
2015-07-01,34.587,34.87,34.253,34.653,155714,0
2015-07-02,34.776,34.822,34.393,34.662,103808,0
2015-07-06,34.383,34.831,34.374,34.635,182413,0
2015-07-07,34.494,34.879,34.306,34.747,179957,0
2015-07-08,34.334,34.822,33.932,34.166,199073,0
2015-07-09,34.719,34.719,34.156,34.203,158705,0
2015-07-10,34.803,34.981,34.466,34.831,97722,0
2015-07-13,34.822,35.196,34.776,34.803,117800,0
2015-07-14,34.757,34.981,34.719,34.822,181402,0
2015-07-15,34.906,35.263,34.635,35.122,107875,0
2015-07-16,35.347,35.59,35.281,35.337,107975,0
2015-07-17,35.224,35.365,34.757,34.972,106801,0
2015-07-20,35.001,35.02,34.635,34.728,86828,0
2015-07-21,34.672,35.205,34.57,34.757,60556,0
2015-07-22,34.579,34.889,34.466,34.645,90994,0
2015-07-23,34.635,34.635,33.923,34.044,115878,0
2015-07-24,34.121,34.86,34.092,34.616,307583,0
2015-07-27,34.42,34.737,34.253,34.645,124955,0
2015-07-28,34.962,34.962,34.374,34.616,171735,0
2015-07-29,33.735,33.819,32.004,33.172,220542,0
2015-07-30,32.734,33.051,32.537,32.818,187327,0
2015-07-31,32.828,33.129,32.754,32.997,152619,0
2015-08-03,32.904,33.09,32.809,32.94,143489,0
2015-08-04,32.79,33.061,32.492,32.818,91954,0
2015-08-05,32.799,33.016,32.686,32.79,116627,0
2015-08-06,32.885,32.895,32.472,32.66,114403,0
2015-08-07,32.443,32.554,32.258,32.521,90352,0
2015-08-10,32.781,32.949,32.406,32.512,133821,0
2015-08-11,32.292,32.423,32.088,32.381,80975,0
2015-08-12,32.06,32.06,31.543,31.918,103704,0
2015-08-13,31.855,32.144,31.704,31.855,71236,0
2015-08-14,31.865,32.266,31.865,32.144,61625,0
2015-08-17,31.986,32.181,31.835,32.153,43787,0
2015-08-18,32.031,32.108,31.63,31.845,68993,0
2015-08-19,31.675,31.675,31.048,31.376,111285,0
2015-08-20,31.218,31.367,31.039,31.114,137773,0
2015-08-21,30.516,31.088,29.496,30.562,219261,0
2015-08-24,29.383,30.609,28.82,29.812,263049,0
2015-08-25,30.525,30.778,29.812,29.841,229621,0
2015-08-26,30.346,30.562,29.925,30.458,149306,0
2015-08-27,30.589,31.123,30.346,31.078,204095,0
2015-08-28,30.982,31.161,30.665,31.152,131685,0
2015-08-31,30.956,31.17,30.814,31.104,143754,0
2015-09-01,30.543,31.058,30.543,30.673,194055,0
2015-09-02,30.992,31.039,30.552,30.721,230581,0
2015-09-03,30.749,30.918,30.468,30.516,168423,0
2015-09-04,30.065,30.384,29.841,30.112,110966,0
2015-09-08,30.525,31.011,30.404,30.973,113741,0
2015-09-09,31.152,31.32,30.683,30.711,136704,0
2015-09-10,30.711,31.058,30.506,30.796,87664,0
2015-09-11,30.609,31.226,30.609,31.218,72303,0
2015-09-14,31.264,31.453,30.803,31.302,96141,0
2015-09-15,31.358,31.453,31.141,31.368,63069,0
2015-09-16,31.387,31.434,31.236,31.377,99954,0
2015-09-17,31.34,31.86,31.34,31.605,168642,0
2015-09-18,31.246,31.538,31.047,31.264,250899,0
2015-09-21,31.434,31.992,31.434,31.641,89463,0
2015-09-22,31.358,31.538,31.292,31.483,91689,0
2015-09-23,31.605,31.773,31.453,31.556,106530,0
2015-09-24,31.368,32.028,31.368,31.963,274367,0
2015-09-25,32.076,32.878,31.914,32.594,328597,0
2015-09-28,32.512,32.614,32.114,32.132,182733,0
2015-09-29,32.169,32.236,31.368,31.519,177441,0
2015-09-30,31.708,31.708,30.99,31.34,216450,0
2015-10-01,31.284,31.284,30.652,31.077,174156,0
2015-10-02,30.803,31.161,30.452,31.029,166949,0
2015-10-05,31.246,32.132,31.246,32.076,81162,0
2015-10-06,32.057,32.414,31.896,31.972,101865,0
2015-10-07,32.321,32.84,32.151,32.83,209879,0
2015-10-08,32.756,33.51,32.574,33.463,154865,0
2015-10-09,33.48,33.566,32.662,32.726,143840,0
2015-10-12,32.688,33.311,32.688,33.198,95494,0
2015-10-13,33.019,33.292,32.502,32.538,127306,0
2015-10-14,32.482,32.868,32.123,32.209,119886,0
2015-10-15,32.35,32.671,32.085,32.644,130802,0
2015-10-16,32.756,32.792,32.36,32.756,130378,0
2015-10-19,32.706,33.046,32.53,33.019,101363,0
2015-10-20,33.019,33.433,32.982,33.388,57509,0
2015-10-21,33.388,33.566,32.83,32.849,96566,0
2015-10-22,33.019,33.301,32.888,33.105,153170,0
2015-10-23,33.188,33.321,33.095,33.276,147551,0
2015-10-26,33.168,33.594,33.168,33.52,117765,0
2015-10-27,33.292,33.388,32.943,33.105,167371,0
2015-10-28,33.132,34.652,33.125,34.359,207652,0
2015-10-29,31.801,32.36,30.452,32.246,238604,0
2015-10-30,31.879,32.934,31.879,32.301,225566,0
2015-11-02,32.331,32.898,32.085,32.604,223475,0
2015-11-03,32.472,32.521,32.132,32.246,100912,0
2015-11-04,32.301,32.321,31.887,31.963,80498,0
2015-11-05,31.933,32.38,31.821,32.199,153063,0
2015-11-06,32.179,32.858,31.963,32.564,247508,0
2015-11-09,32.604,32.634,32.273,32.301,198239,0
2015-11-10,32.038,32.584,32.038,32.396,119143,0
2015-11-11,32.594,32.766,32.179,32.227,79075,0
2015-11-12,32.151,32.594,31.538,31.556,63493,0
2015-11-13,31.34,31.764,31.34,31.396,106635,0
2015-11-16,31.406,31.566,31.254,31.453,158892,0
2015-11-17,31.566,31.651,31.292,31.34,102396,0
2015-11-18,31.416,31.556,31.226,31.425,150306,0
2015-11-19,31.491,31.728,31.425,31.566,126774,0
2015-11-20,31.755,32.756,31.738,32.406,282171,0
2015-11-23,32.387,32.688,32.246,32.396,212423,0
2015-11-24,32.387,32.472,32.095,32.443,276869,0
2015-11-25,32.462,32.652,32.34,32.644,176277,0
2015-11-27,32.594,33.105,32.555,33.095,61798,0
2015-11-30,33.115,33.217,32.888,32.953,216662,0
2015-12-01,33.029,33.321,33.029,33.207,139959,0
2015-12-02,33.217,33.358,32.878,33.001,89977,0
2015-12-03,33.142,33.227,32.564,32.756,107902,0
2015-12-04,32.746,33.256,32.736,33.075,123700,0
2015-12-07,32.963,33.115,32.502,32.662,93386,0
2015-12-08,32.34,32.594,32.151,32.151,83536,0
2015-12-09,32.057,32.414,31.641,31.708,119462,0
2015-12-10,31.586,31.896,31.463,31.764,267012,0
2015-12-11,31.208,31.688,30.896,31.274,325735,0
2015-12-14,31.34,31.519,31.077,31.199,161995,0
2015-12-15,31.358,31.86,31.274,31.688,160589,0
2015-12-16,31.811,31.943,31.321,31.821,110134,0
2015-12-17,31.879,32.202,31.612,31.612,108580,0
2015-12-18,31.403,31.497,30.786,30.814,388342,0
2015-12-21,31.127,31.527,30.938,31.507,125941,0
2015-12-22,31.574,31.737,31.136,31.612,129545,0
2015-12-23,31.764,31.934,31.668,31.801,137302,0
2015-12-24,31.85,32.249,31.85,32.078,42924,0
2015-12-28,31.897,32.097,31.755,32.039,153013,0
2015-12-29,32.163,32.517,32.078,32.344,63287,0
2015-12-30,32.23,32.59,32.172,32.222,91535,0
2015-12-31,32.107,32.172,31.507,31.536,106240,0
2016-01-04,31.023,31.023,30.09,30.309,205720,0
2016-01-05,30.292,30.51,30.1,30.424,201843,0
2016-01-06,29.939,30.481,29.835,30.471,173798,0
2016-01-07,29.902,30.194,29.311,29.521,202794,0
2016-01-08,29.549,29.797,28.78,28.885,219945,0
2016-01-11,29.037,29.388,28.704,29.208,152597,0
2016-01-12,29.406,29.474,28.849,29.464,221656,0
2016-01-13,29.645,29.645,28.628,28.78,262784,0
2016-01-14,28.807,29.567,28.645,29.084,207266,0
2016-01-15,28.448,28.645,27.734,28.379,284578,0
2016-01-19,28.581,28.581,27.782,27.982,178337,0
2016-01-20,27.506,28.048,27.041,27.763,267959,0
2016-01-21,27.677,27.801,27.288,27.345,186512,0
2016-01-22,27.582,28.172,27.431,28.057,124845,0
2016-01-25,27.867,27.995,27.372,27.411,101959,0
2016-01-26,27.629,28.162,27.573,27.972,116766,0
2016-01-27,27.972,28.581,27.906,27.992,148678,0
2016-01-28,28.248,28.448,28.105,28.361,67353,0
2016-01-29,28.466,29.198,28.351,29.198,215699,0
2016-02-01,28.949,28.979,28.371,28.742,136055,0
2016-02-02,28.448,28.561,28.162,28.208,75921,0
2016-02-03,28.503,28.503,27.629,28.01,117399,0
2016-02-04,27.952,28.172,27.677,27.932,90055,0
2016-02-05,27.877,28.02,27.649,27.686,149261,0
2016-02-08,27.297,27.906,27.087,27.753,152327,0
2016-02-09,27.031,27.582,26.948,27.372,164813,0
2016-02-10,26.897,27.23,25.809,26.222,332742,0
2016-02-11,26.574,27.297,26.574,26.906,396761,0
2016-02-12,27.192,28.904,27.192,28.694,248016,0
2016-02-16,29.037,29.217,28.571,28.684,126086,0
2016-02-17,28.979,29.311,28.752,28.979,178124,0
2016-02-18,28.979,29.415,28.798,29.283,142694,0
2016-02-19,29.254,29.607,29.131,29.388,147585,0
2016-02-22,29.626,29.778,29.511,29.626,151441,0
2016-02-23,29.511,29.711,29.121,29.121,221575,0
2016-02-24,28.78,29.504,28.752,29.388,83019,0
2016-02-25,29.454,29.739,29.361,29.701,66817,0
2016-02-26,29.844,29.939,29.415,29.626,87434,0
2016-02-29,29.587,29.873,29.246,29.283,249266,0
2016-03-01,29.521,30.139,29.521,29.93,101956,0
2016-03-02,29.835,29.996,29.464,29.825,177843,0
2016-03-03,29.815,30.035,29.626,30.016,135475,0
2016-03-04,30.044,30.13,29.788,30.026,119157,0
2016-03-07,29.805,30.367,29.769,30.318,131403,0
2016-03-08,30.044,30.214,29.474,29.567,188005,0
2016-03-09,29.72,29.921,29.397,29.474,108620,0
2016-03-10,29.521,30.292,29.434,29.825,126898,0
2016-03-11,30.177,30.386,29.788,30.357,150321,0
2016-03-14,30.177,30.415,30.006,30.149,90868,0
2016-03-15,29.873,30.253,29.654,29.911,90191,0
2016-03-16,29.835,30.253,29.835,30.016,101144,0
2016-03-17,30.096,30.853,29.647,30.748,109890,0
2016-03-18,30.951,31.094,30.624,30.96,287452,0
2016-03-21,30.738,30.968,30.17,30.394,265118,0
2016-03-22,30.165,30.576,30.048,30.25,144273,0
2016-03-23,30.191,30.46,29.982,29.991,158369,0
2016-03-24,29.742,29.896,29.474,29.713,115167,0
2016-03-28,29.847,30.211,29.847,30.165,70182,0
2016-03-29,30.03,30.566,30.03,30.557,183415,0
2016-03-30,30.594,30.853,30.538,30.738,109856,0
2016-03-31,30.634,30.742,30.365,30.375,99111,0
2016-04-01,30.165,30.404,30.016,30.404,94966,0
2016-04-04,30.441,30.594,29.876,29.876,172955,0
2016-04-05,29.608,29.915,29.454,29.454,107392,0
2016-04-06,29.504,29.628,29.225,29.541,113851,0
2016-04-07,29.301,29.638,29.177,29.378,168410,0
2016-04-08,29.675,29.818,29.33,29.512,99359,0
2016-04-11,29.684,29.982,29.043,29.099,249757,0
2016-04-12,29.099,29.571,28.994,29.444,196290,0
2016-04-13,29.588,30.021,29.588,29.684,382606,0
2016-04-14,29.666,30.126,29.666,30.048,210277,0
2016-04-15,29.886,30.355,29.886,30.27,148350,0
2016-04-18,30.183,30.211,29.972,30.201,107244,0
2016-04-19,30.414,30.576,30.201,30.26,114189,0
2016-04-20,30.211,30.748,30.211,30.681,104159,0
2016-04-21,30.604,30.663,30.058,30.086,85035,0
2016-04-22,30.183,30.46,30.139,30.221,188832,0
2016-04-25,30.173,30.221,29.808,30.221,119854,0
2016-04-26,30.221,30.658,30.106,30.566,117396,0
2016-04-27,30.519,30.863,30.326,30.46,72360,0
2016-04-28,30.231,30.414,29.867,29.924,77321,0
2016-04-29,29.857,29.982,29.588,29.808,83426,0
2016-05-02,29.952,30.307,29.946,30.106,141618,0
2016-05-03,30.576,32.09,30.576,31.975,311928,0
2016-05-04,31.774,32.166,31.439,31.478,189519,0
2016-05-05,31.563,32.148,31.094,31.371,141835,0
2016-05-06,31.371,31.63,31.141,31.63,187420,0
2016-05-09,31.63,31.946,31.334,31.535,109644,0
2016-05-10,31.63,31.927,31.593,31.802,100439,0
2016-05-11,31.63,32.004,31.563,31.621,106623,0
2016-05-12,31.774,31.851,31.391,31.707,161202,0
2016-05-13,31.515,31.87,31.468,31.727,303554,0
2016-05-16,31.727,31.936,31.553,31.774,167990,0
2016-05-17,31.697,31.909,31.065,31.209,178475,0
2016-05-18,31.209,31.774,31.161,31.687,192925,0
2016-05-19,31.486,31.936,31.227,31.381,171935,0
2016-05-20,31.573,31.909,31.478,31.727,184266,0
2016-05-23,31.727,31.77,31.505,31.583,99584,0
2016-05-24,31.649,32.138,31.649,32.071,160835,0
2016-05-25,32.138,32.397,31.966,32.128,185031,0
2016-05-26,32.128,32.34,32.128,32.206,135627,0
2016-05-27,32.119,32.37,32.071,32.272,196888,0
2016-05-31,32.31,32.702,32.206,32.647,197984,0
2016-06-01,32.608,33.038,32.32,33.01,171757,0
2016-06-02,32.876,33.097,32.732,33.077,173351,0
2016-06-03,32.886,33.082,32.272,32.444,138921,0
2016-06-06,32.424,32.81,32.36,32.454,144702,0
2016-06-07,32.54,32.838,32.33,32.762,255870,0
2016-06-08,32.694,33.135,32.518,32.973,119548,0
2016-06-09,32.804,32.851,32.35,32.63,145753,0
2016-06-10,32.253,32.524,32.108,32.261,113862,0
2016-06-13,32.108,32.415,31.692,31.769,99741,0
2016-06-14,31.673,31.847,31.345,31.383,128469,0
2016-06-15,31.412,31.741,31.262,31.508,171227,0
2016-06-16,31.267,31.712,30.986,31.682,126857,0
2016-06-17,31.759,31.759,30.91,31.22,376527,0
2016-06-20,31.653,32.088,31.653,31.847,132048,0
2016-06-21,31.837,31.886,31.552,31.567,108435,0
2016-06-22,31.547,31.818,31.518,31.633,123004,0
2016-06-23,32.001,32.505,32.001,32.465,128104,0
2016-06-24,31.238,31.597,30.9,31.094,265615,0
2016-06-27,30.64,30.775,30.436,30.668,223607,0
2016-06-28,31.075,31.238,30.814,31.006,186963,0
2016-06-29,31.306,31.953,31.228,31.943,143534,0
2016-06-30,31.924,32.64,31.919,32.64,213983,0
2016-07-01,32.455,32.775,32.261,32.679,167382,0
2016-07-05,32.38,32.533,32.079,32.261,73585,0
2016-07-06,32.079,32.45,31.992,32.38,161478,0
2016-07-07,32.415,32.841,32.415,32.715,177032,0
2016-07-08,33.006,33.083,32.823,32.89,195477,0
2016-07-11,33.083,33.403,32.948,33.295,103796,0
2016-07-12,33.421,34.01,33.413,33.779,110790,0
2016-07-13,33.749,33.817,33.604,33.739,108310,0
2016-07-14,34.108,34.145,33.856,33.992,108538,0
2016-07-15,34.049,34.136,33.817,34.049,113422,0
2016-07-18,34.059,34.088,33.643,33.653,137379,0
2016-07-19,33.653,33.789,33.421,33.682,155135,0
2016-07-20,33.759,34.078,33.721,33.914,109074,0
2016-07-21,33.808,33.982,33.538,33.827,198187,0
2016-07-22,33.808,34.088,33.702,33.924,129462,0
2016-07-25,33.847,34.184,33.789,33.914,119143,0
2016-07-26,33.924,34.243,33.867,34.127,129749,0
2016-07-27,34.213,34.213,33.557,33.769,161102,0
2016-07-28,34.31,34.31,33.044,33.643,199451,0
2016-07-29,33.488,33.488,32.986,33.015,194237,0
2016-08-01,33.103,33.315,32.89,33.064,116873,0
2016-08-02,33.123,33.324,32.986,33.277,190902,0
2016-08-03,33.363,33.643,33.305,33.634,158218,0
2016-08-04,33.702,33.702,33.334,33.373,129912,0
2016-08-05,33.673,34.136,33.413,34.127,199456,0
2016-08-08,34.263,34.263,34.098,34.233,121330,0
2016-08-09,34.223,34.338,34.108,34.203,75315,0
2016-08-10,34.263,34.263,33.837,34.127,91315,0
2016-08-11,34.136,34.184,33.952,34.098,94739,0
2016-08-12,34,34.203,33.779,34.117,100325,0
2016-08-15,34.243,34.648,34.175,34.532,168738,0
2016-08-16,34.513,34.697,34.213,34.29,119926,0
2016-08-17,34.223,34.328,33.943,34.02,99117,0
2016-08-18,34.175,34.32,34.02,34.165,73049,0
2016-08-19,34.184,34.397,33.891,34.31,141145,0
2016-08-22,34.271,34.368,34.049,34.3,59604,0
2016-08-23,34.338,34.513,34.223,34.397,82243,0
2016-08-24,34.271,34.589,34.271,34.562,89246,0
2016-08-25,34.572,35.072,34.417,35.035,145126,0
2016-08-26,34.957,35.17,34.562,34.764,87057,0
2016-08-29,34.667,35.054,34.667,34.967,85829,0
2016-08-30,34.89,35.296,34.88,35.296,76539,0
2016-08-31,35.372,35.451,35.054,35.306,112950,0
2016-09-01,35.381,35.479,34.716,34.851,166820,0
2016-09-02,35.016,35.208,34.861,35.092,199486,0
2016-09-06,35.189,35.189,34.851,35.063,116640,0
2016-09-07,36.706,36.706,34.744,35.199,503207,0
2016-09-08,35.17,35.421,34.772,34.783,128371,0
2016-09-09,34.697,34.697,34.145,34.145,130758,0
2016-09-12,33.875,34.32,33.827,34.263,188371,0
2016-09-13,34.042,34.159,33.79,33.799,151211,0
2016-09-14,33.965,33.965,33.421,33.459,184391,0
2016-09-15,33.566,34.286,33.449,34.276,192017,0
2016-09-16,34.228,34.263,33.906,34.218,329773,0
2016-09-19,34.384,34.743,34.228,34.734,123273,0
2016-09-20,34.977,35.113,34.773,35.073,183351,0
2016-09-21,35.395,35.785,35.182,35.755,278372,0
2016-09-22,36.087,36.369,35.775,36.359,234413,0
2016-09-23,36.116,36.339,35.707,35.726,231943,0
2016-09-26,35.599,35.685,34.937,34.937,157288,0
2016-09-27,34.841,35.551,34.841,35.318,166102,0
2016-09-28,35.493,36.135,35.463,36.135,241569,0
2016-09-29,35.951,36.183,35.395,35.581,217593,0
2016-09-30,35.736,35.921,35.415,35.669,196343,0
2016-10-03,35.571,35.571,35.201,35.473,127306,0
2016-10-04,35.513,35.687,35.201,35.561,108721,0
2016-10-05,35.805,36.534,35.599,36.418,203826,0
2016-10-06,36.398,36.71,36.271,36.66,221846,0
2016-10-07,36.67,36.904,36.485,36.612,141734,0
2016-10-10,36.758,36.913,36.621,36.885,92511,0
2016-10-11,36.776,36.856,36.203,36.544,148436,0
2016-10-12,36.631,36.806,36.475,36.485,176285,0
2016-10-13,36.271,36.452,36.125,36.223,150759,0
2016-10-14,36.621,36.779,36.427,36.544,93568,0
2016-10-17,36.69,36.739,36.374,36.447,65434,0
2016-10-18,36.836,36.977,36.301,36.495,89720,0
2016-10-19,36.593,36.593,36.154,36.301,113114,0
2016-10-20,36.252,36.301,35.571,35.619,92275,0
2016-10-21,35.229,35.375,35.133,35.279,148492,0
2016-10-24,35.521,36.057,35.498,36.057,98301,0
2016-10-25,35.961,35.961,35.425,35.619,55212,0
2016-10-26,35.571,35.815,34.987,35.083,183362,0
2016-10-27,35.327,35.327,34.646,34.695,172029,0
2016-10-28,34.646,34.937,34.354,34.646,120169,0
2016-10-31,34.646,35.133,34.354,34.987,208907,0
2016-11-01,34.646,37.079,34.646,35.133,173278,0
2016-11-02,34.549,34.937,33.916,33.965,412903,0
2016-11-03,33.819,33.867,32.894,32.943,249535,0
2016-11-04,32.798,33.235,32.407,32.407,230981,0
2016-11-07,32.698,33.235,32.698,32.991,236326,0
2016-11-08,32.798,33.429,32.798,33.186,155155,0
2016-11-09,33.673,34.208,33.283,34.208,267510,0
2016-11-10,34.791,36.154,34.5,36.008,390036,0
2016-11-11,36.107,37.761,35.961,37.322,584391,0
2016-11-14,37.858,38.981,37.468,38.491,379864,0
2016-11-15,38.004,38.053,37.054,37.42,217463,0
2016-11-16,37.322,37.42,37.128,37.322,231530,0
2016-11-17,37.274,38.004,37.274,37.955,207051,0
2016-11-18,38.004,38.1,37.517,38.004,264034,0
2016-11-21,38.296,38.345,37.663,38.246,125456,0
2016-11-22,38.538,38.976,38.467,38.734,322421,0
2016-11-23,38.929,38.929,38.296,38.684,211093,0
2016-11-25,38.783,39.221,38.734,39.123,113225,0
2016-11-28,38.88,39.123,38.538,38.684,203272,0
2016-11-29,38.684,39.414,38.684,39.123,210500,0
2016-11-30,39.56,39.658,38.83,39.075,155400,0
2016-12-01,39.414,39.512,38.83,38.929,168328,0
2016-12-02,38.929,39.025,38.538,38.637,127463,0
2016-12-05,39.025,39.658,38.835,39.463,185172,0
2016-12-06,39.707,40.485,39.269,40.437,204400,0
2016-12-07,40.387,40.826,40.241,40.631,220707,0
2016-12-08,40.631,41.491,40.583,41.459,171145,0
2016-12-09,41.654,41.799,40.941,41.799,244247,0
2016-12-12,41.799,42.285,41.605,41.897,157153,0
2016-12-13,42.092,42.48,41.386,41.751,132276,0
2016-12-14,41.751,41.946,41.313,41.555,133425,0
2016-12-15,41.57,42.158,41.522,42.011,170156,0
2016-12-16,42.109,42.305,41.767,41.767,463126,0
2016-12-19,41.522,42.698,41.522,42.305,253767,0
2016-12-20,42.648,42.648,41.864,42.305,185667,0
2016-12-21,42.305,42.551,42.06,42.207,123159,0
2016-12-22,42.354,42.354,41.815,42.011,168802,0
2016-12-23,42.011,42.256,41.914,42.256,124197,0
2016-12-27,42.403,42.403,42.06,42.403,76688,0
2016-12-28,42.551,42.551,41.864,42.207,115294,0
2016-12-29,42.207,42.501,41.962,42.403,120876,0
2016-12-30,42.598,42.598,41.791,41.914,173655,0
2017-01-03,42.403,42.403,41.668,42.011,156496,0
2017-01-04,42.109,42.648,42.06,42.598,231510,0
2017-01-05,42.451,42.598,41.767,42.256,140629,0
2017-01-06,42.403,42.451,42.109,42.305,94832,0
2017-01-09,42.06,42.06,41.326,41.717,182224,0
2017-01-10,41.668,42.158,41.375,42.109,212734,0
2017-01-11,42.158,42.354,41.62,42.354,165850,0
2017-01-12,42.011,42.158,40.983,41.57,152932,0
2017-01-13,41.62,42.305,41.57,41.962,159480,0
2017-01-17,41.62,41.62,40.857,41.326,185867,0
2017-01-18,41.375,41.717,40.934,41.473,173118,0
2017-01-19,41.57,41.668,40.787,41.129,134521,0
2017-01-20,41.129,41.767,41.129,41.423,113673,0
2017-01-23,41.423,41.57,41.032,41.179,137181,0
2017-01-24,41.228,42.207,41.081,42.011,170556,0
2017-01-25,42.354,42.501,42.06,42.207,189557,0
2017-01-26,42.109,42.305,41.962,42.305,133579,0
2017-01-27,42.207,42.207,41.081,41.228,244895,0
2017-01-30,40.983,40.983,40.445,40.592,152100,0
2017-01-31,40.346,40.885,40.2,40.493,270613,0
2017-02-01,40.689,41.081,40.151,40.248,174005,0
2017-02-02,40.053,40.64,39.906,40.592,131248,0
2017-02-03,40.983,41.276,40.787,41.276,165821,0
2017-02-06,40.934,41.228,40.689,40.836,155454,0
2017-02-07,40.346,43.236,40.298,42.109,234797,0
2017-02-08,41.767,41.77,40.738,40.934,267513,0
2017-02-09,40.885,41.473,40.885,41.375,131200,0
2017-02-10,41.473,41.767,41.276,41.375,170786,0
2017-02-13,41.423,41.717,40.836,40.934,230025,0
2017-02-14,40.738,41.423,40.689,41.326,243242,0
2017-02-15,41.129,41.326,40.64,41.032,132526,0
2017-02-16,40.787,41.522,40.787,41.423,196460,0
2017-02-17,41.423,41.423,40.934,41.081,219891,0
2017-02-21,41.129,41.375,41.081,41.326,137153,0
2017-02-22,41.081,41.522,40.983,41.473,89885,0
2017-02-23,41.473,41.962,41.276,41.962,146118,0
2017-02-24,41.375,41.767,41.129,41.473,119864,0
2017-02-27,41.423,41.815,41.276,41.57,213526,0
2017-02-28,41.375,41.473,40.762,41.032,184300,0
2017-03-01,41.767,42.451,41.62,42.451,143883,0
2017-03-02,42.451,42.451,41.767,41.815,76694,0
2017-03-03,41.767,42.207,41.498,41.914,90813,0
2017-03-06,41.522,41.717,41.326,41.375,70158,0
2017-03-07,41.228,41.326,40.836,41.081,131996,0
2017-03-08,41.032,41.326,40.493,40.689,179099,0
2017-03-09,40.836,41.228,40.738,40.738,167638,0
2017-03-10,40.983,41.129,40.592,40.592,142201,0
2017-03-13,40.542,40.885,40.542,40.689,187753,0
2017-03-14,40.493,41.081,40.395,40.983,118702,0
2017-03-15,41.081,41.398,40.689,41.129,158065,0
2017-03-16,41.204,41.377,40.612,40.859,148523,0
2017-03-17,40.859,40.908,40.317,40.612,421234,0
2017-03-20,40.465,40.514,40.021,40.021,133749,0
2017-03-21,40.267,40.267,39.232,39.281,211022,0
2017-03-22,39.035,39.627,38.64,39.084,166916,0
2017-03-23,39.134,39.725,39.035,39.429,193289,0
2017-03-24,39.429,39.479,39.06,39.232,174012,0
2017-03-27,38.64,39.084,38.64,38.936,216904,0
2017-03-28,38.74,39.725,38.69,39.479,254961,0
2017-03-29,39.38,39.627,39.281,39.577,197728,0
2017-03-30,39.577,40.317,39.528,40.218,152591,0
2017-03-31,39.923,40.563,39.923,40.465,199358,0
2017-04-03,40.612,40.612,39.504,39.528,181379,0
2017-04-04,39.528,39.873,39.429,39.577,115990,0
2017-04-05,39.627,39.627,39.183,39.232,268185,0
2017-04-06,39.281,39.479,38.986,39.429,181746,0
2017-04-07,39.183,39.602,39.011,39.479,150050,0
2017-04-10,38.346,38.887,37.163,37.31,389942,0
2017-04-11,37.163,37.704,37.163,37.704,181194,0
2017-04-12,37.507,37.63,37.211,37.359,143402,0
2017-04-13,37.211,37.36,36.62,36.62,145162,0
2017-04-17,36.817,37.359,36.571,37.31,118963,0
2017-04-18,37.163,37.606,37.113,37.557,162470,0
2017-04-19,37.754,37.951,37.359,37.852,204129,0
2017-04-20,37.951,38.444,37.704,38.444,137624,0
2017-04-21,38.296,38.69,38.198,38.542,154520,0
2017-04-24,39.232,39.281,38.542,38.69,153537,0
2017-04-25,34.994,38.592,34.402,38.198,328395,0
2017-04-26,38,38.813,38,38.542,162925,0
2017-04-27,38.542,38.838,38.246,38.296,137703,0
2017-04-28,38.444,38.444,38.05,38.098,177702,0
2017-05-01,38.148,38.246,38,38.098,174646,0
2017-05-02,38.148,38.444,37.951,38.098,138604,0
2017-05-03,37.902,38.369,37.902,38.296,119011,0
2017-05-04,38.542,38.69,38.05,38.346,122648,0
2017-05-05,38.394,38.542,37.803,38.098,95391,0
2017-05-08,37.951,38.246,37.655,37.754,97209,0
2017-05-09,37.754,37.951,37.211,37.409,71412,0
2017-05-10,37.31,37.902,37.31,37.704,80924,0
2017-05-11,37.606,37.606,37.063,37.163,74997,0
2017-05-12,37.015,37.163,36.817,37.113,111454,0
2017-05-15,37.113,37.557,37.063,37.359,74320,0
2017-05-16,37.507,37.507,36.915,37.163,86277,0
2017-05-17,36.472,36.817,36.324,36.571,150270,0
2017-05-18,36.521,37.113,36.521,36.768,96403,0
2017-05-19,36.768,36.817,36.25,36.423,147810,0
2017-05-22,36.571,37.409,36.571,37.31,149627,0
2017-05-23,37.409,37.754,37.063,37.507,87386,0
2017-05-24,37.754,37.951,37.482,37.655,111261,0
2017-05-25,37.704,37.902,37.507,37.852,127423,0
2017-05-26,37.704,38.198,37.655,38.05,164723,0
2017-05-30,37.951,38.05,37.754,37.902,91357,0
2017-05-31,38,38.198,37.655,37.704,147353,0
2017-06-01,37.704,37.852,37.384,37.803,251830,0
2017-06-02,37.754,38.887,37.754,38.69,126103,0
2017-06-05,38.64,39.134,38.148,38.148,93332,0
2017-06-06,37.852,38.198,37.655,37.852,67810,0
2017-06-07,37.852,38.148,37.704,37.951,64347,0
2017-06-08,37.852,39.331,37.754,38.74,88346,0
2017-06-09,38.788,39.971,38.788,39.873,156707,0
2017-06-12,39.848,40.394,39.054,39.054,150788,0
2017-06-13,39.302,39.451,38.905,39.153,107134,0
2017-06-14,39.104,39.153,38.608,39.005,99839,0
2017-06-15,38.608,39.203,38.608,39.104,65415,0
2017-06-16,37.665,38.955,37.665,38.955,343025,0
2017-06-19,39.054,39.153,38.359,38.409,95953,0
2017-06-20,38.359,39.005,38.211,38.856,139520,0
2017-06-21,38.905,38.905,37.764,37.814,91032,0
2017-06-22,37.913,37.962,37.367,37.417,76028,0
2017-06-23,37.367,37.565,37.02,37.218,179995,0
2017-06-26,37.367,37.565,36.722,36.871,160209,0
2017-06-27,36.92,37.466,36.821,37.466,220629,0
2017-06-28,37.714,38.26,37.317,38.211,179673,0
2017-06-29,38.558,38.608,37.516,37.814,102673,0
2017-06-30,37.863,37.863,37.367,37.516,123794,0
2017-07-03,37.565,38.409,37.565,38.26,57091,0
2017-07-05,38.211,38.211,37.069,37.367,106870,0
2017-07-06,37.218,37.739,37.119,37.317,125226,0
2017-07-07,37.417,37.764,37.168,37.615,77027,0
2017-07-10,37.466,37.615,36.92,36.92,103443,0
2017-07-11,36.97,37.02,36.375,36.623,156599,0
2017-07-12,36.325,36.325,35.531,35.581,185597,0
2017-07-13,35.581,35.978,35.581,35.779,132395,0
2017-07-14,35.432,36.077,35.233,35.928,171585,0
2017-07-17,35.928,36.077,35.432,35.729,234380,0
2017-07-18,35.531,35.68,35.035,35.382,139384,0
2017-07-19,35.382,35.729,35.184,35.729,94473,0
2017-07-20,35.68,35.878,35.432,35.729,99169,0
2017-07-21,36.027,36.325,35.283,35.382,109159,0
2017-07-24,35.332,35.829,35.084,35.779,141523,0
2017-07-25,35.332,36.821,34.836,36.722,289251,0
2017-07-26,36.722,36.821,36.325,36.424,193774,0
2017-07-27,36.424,36.573,36.325,36.474,147014,0
2017-07-28,36.424,36.722,36.325,36.672,88033,0
2017-07-31,36.722,36.97,36.523,36.623,127953,0
2017-08-01,36.821,36.871,36.474,36.821,65337,0
2017-08-02,36.821,37.144,36.722,36.97,63910,0
2017-08-03,36.97,37.119,36.474,36.573,137960,0
2017-08-04,37.119,37.119,36.474,36.672,87969,0
2017-08-07,36.623,36.821,36.375,36.573,152694,0
2017-08-08,36.474,37.516,36.375,37.02,167741,0
2017-08-09,36.821,37.069,36.623,37.069,108632,0
2017-08-10,36.871,37.02,36.623,36.772,106226,0
2017-08-11,36.821,36.871,35.928,36.126,128508,0
2017-08-14,36.325,37.218,36.325,37.218,129844,0
2017-08-15,37.268,37.565,36.573,36.821,91644,0
2017-08-16,36.92,37.268,36.772,37.119,94392,0
2017-08-17,37.02,37.168,36.623,36.672,165451,0
2017-08-18,36.325,36.92,36.25,36.821,170799,0
2017-08-21,36.772,36.871,36.523,36.772,93119,0
2017-08-22,36.871,37.02,36.573,36.92,68448,0
2017-08-23,36.772,37.069,36.672,36.672,101594,0
2017-08-24,36.871,36.92,36.523,36.623,74810,0
2017-08-25,36.623,36.92,36.424,36.623,141340,0
2017-08-28,36.573,36.672,34.836,35.332,259671,0
2017-08-29,35.084,35.63,35.01,35.283,470890,0
2017-08-30,35.233,35.68,35.134,35.283,124971,0
2017-08-31,35.332,35.432,34.787,34.886,193694,0
2017-09-01,34.935,34.985,34.528,34.886,220190,0
2017-09-05,35.829,36.077,34.29,34.439,222550,0
2017-09-06,34.588,34.762,34.39,34.489,239371,0
2017-09-07,34.439,34.538,33.596,33.744,292061,0
2017-09-08,33.695,34.836,33.695,34.489,173247,0
2017-09-11,34.935,35.63,34.787,35.481,145437,0
2017-09-12,35.481,36.325,35.382,36.226,164861,0
2017-09-13,36.077,36.97,36.077,36.97,181384,0
2017-09-14,36.9,37.15,36.75,36.95,188882,0
2017-09-15,36.95,37.85,36.8,37.65,320703,0
2017-09-18,37.7,37.95,37.35,37.85,171523,0
2017-09-19,37.85,38.4,37.75,37.95,151062,0
2017-09-20,37.9,38.15,37.7,37.85,148831,0
2017-09-21,37.65,38.05,37.55,37.6,188597,0
2017-09-22,37.5,37.8,37.5,37.6,140858,0
2017-09-25,37.55,38.05,37.55,37.9,183442,0
2017-09-26,37.8,39.05,37.65,38.8,235564,0
2017-09-27,39.15,39.85,38.95,39.6,214830,0
2017-09-28,39.6,39.65,38.7,39.55,239708,0
2017-09-29,39.5,39.5,39.2,39.35,229510,0
2017-10-02,39.35,39.95,39.15,39.9,295907,0
2017-10-03,39.8,40,39.45,40,264203,0
2017-10-04,39.95,40,39.425,39.75,171399,0
2017-10-05,39.65,40.2,39.55,40.1,79449,0
2017-10-06,40.1,40.5,39.675,39.75,155814,0
2017-10-09,39.65,40,39.55,39.6,128148,0
2017-10-10,39.6,39.95,39.575,39.85,143058,0
2017-10-11,39.8,40.25,39.8,39.95,88569,0
2017-10-12,39.95,40.35,39.8,40.25,88686,0
2017-10-13,40.2,40.6,40.2,40.3,87998,0
2017-10-16,40.35,40.8,40.35,40.65,78311,0
2017-10-17,40.75,40.85,40.3,40.45,140127,0
2017-10-18,40.6,41.1,40.5,40.95,143821,0
2017-10-19,40.65,40.75,40.45,40.7,143076,0
2017-10-20,41.05,41.15,40.45,40.5,172419,0
2017-10-23,40.45,40.65,40,40.05,185003,0
2017-10-24,40.25,40.85,40.25,40.45,103309,0
2017-10-25,43.7,45.445,42.85,43,335950,0
2017-10-26,43.35,44.4,43.3,44,277321,0
2017-10-27,44.1,44.5,43.75,44.5,206711,0
2017-10-30,44.25,44.75,44.0275,44.3,125354,0
2017-10-31,44.3,44.35,43.65,43.8,237281,0
2017-11-01,43.9,44.4,43.3,43.4,247558,0
2017-11-02,43.45,44.2,43.45,43.9,167713,0
2017-11-03,43.75,44.2,43.45,44.2,130136,0
2017-11-06,44.05,45.15,44.05,45.05,267301,0
2017-11-07,44.95,45.7,44.85,45.4,187620,0
2017-11-08,45.25,45.65,45.05,45.35,128185,0
2017-11-09,45.15,45.6,44.8,45.2,151151,0
2017-11-10,45.15,45.85,45,45.75,204292,0
