Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.543,13.816,13.543,13.711,368062,0
2005-02-28,13.629,13.668,13.469,13.599,609973,0
2005-03-01,13.607,13.716,13.499,13.629,411124,0
2005-03-02,13.566,13.65,13.413,13.562,365523,0
2005-03-03,13.566,13.624,13.413,13.611,308340,0
2005-03-04,13.616,13.771,13.616,13.755,437050,0
2005-03-07,13.755,13.876,13.659,13.737,467608,0
2005-03-08,13.737,13.737,13.499,13.54,295149,0
2005-03-09,13.521,13.595,13.354,13.396,403944,0
2005-03-10,13.37,13.37,13.124,13.166,632192,0
2005-03-11,13.11,13.284,13.038,13.118,508350,0
2005-03-14,13.127,13.215,13.046,13.124,479875,0
2005-03-15,13.132,13.327,12.851,12.877,553485,0
2005-03-16,12.895,12.921,12.619,12.807,505568,0
2005-03-17,12.799,13.171,12.785,13.005,604187,0
2005-03-18,13.046,13.046,12.76,12.829,720622,0
2005-03-21,12.829,12.916,12.645,12.851,234262,0
2005-03-22,12.875,12.947,12.529,12.554,376171,0
2005-03-23,12.596,12.596,12.122,12.265,1086370,0
2005-03-24,12.312,12.502,12.201,12.3,507883,0
2005-03-28,12.308,12.349,12.088,12.109,529183,0
2005-03-29,12.1,12.23,11.719,11.789,849562,0
2005-03-30,11.728,12.065,11.728,12.065,371071,0
2005-03-31,12.03,12.208,11.982,12.162,576868,0
2005-04-01,12.162,12.247,12.048,12.082,362513,0
2005-04-04,12.088,12.103,11.952,12.078,465059,0
2005-04-05,12.122,12.188,11.974,11.974,357180,0
2005-04-06,11.999,12.139,11.93,11.987,602102,0
2005-04-07,12.008,12.243,11.974,12.196,208108,0
2005-04-08,12.204,12.204,11.923,11.944,282419,0
2005-04-11,11.944,12.008,11.749,11.793,300704,0
2005-04-12,11.749,12.055,11.517,11.957,321307,0
2005-04-13,11.96,11.96,11.666,11.771,486818,0
2005-04-14,11.763,11.781,11.462,11.521,771779,0
2005-04-15,11.521,11.679,11.029,11.065,457190,0
2005-04-18,11.103,11.321,11.019,11.231,445149,0
2005-04-19,11.728,11.906,11.671,11.89,698859,0
2005-04-20,11.89,11.89,11.427,11.556,586126,0
2005-04-21,11.62,11.719,11.445,11.577,407882,0
2005-04-22,11.599,11.659,11.3,11.492,409270,0
2005-04-25,11.534,11.685,11.427,11.56,398157,0
2005-04-26,11.556,11.573,11.213,11.284,426631,0
2005-04-27,11.24,11.287,11.015,11.222,522005,0
2005-04-28,11.199,11.287,11.037,11.037,493757,0
2005-04-29,11.081,11.199,11.015,11.187,343529,0
2005-05-02,11.209,11.356,11.128,11.356,239126,0
2005-05-03,11.356,11.431,11.209,11.307,459040,0
2005-05-04,11.334,11.581,11.326,11.581,284034,0
2005-05-05,11.599,11.655,11.405,11.573,478255,0
2005-05-06,11.642,11.693,11.56,11.634,147917,0
2005-05-09,11.662,11.685,11.492,11.662,196764,0
2005-05-10,11.534,11.577,11.462,11.505,341440,0
2005-05-11,11.935,11.939,11.488,11.685,902575,0
2005-05-12,11.679,11.679,11.125,11.185,935440,0
2005-05-13,11.199,11.276,10.692,10.83,410427,0
2005-05-16,10.834,10.95,10.827,10.841,361122,0
2005-05-17,10.845,10.928,10.732,10.83,634973,0
2005-05-18,10.863,11.467,10.863,11.377,481029,0
2005-05-19,11.364,11.53,11.3,11.44,441682,0
2005-05-20,11.44,11.44,11.231,11.356,187048,0
2005-05-23,11.356,11.688,11.317,11.612,338200,0
2005-05-24,11.62,11.671,11.534,11.662,353945,0
2005-05-25,11.662,11.662,11.368,11.568,467608,0
2005-05-26,11.599,11.771,11.595,11.723,238899,0
2005-05-27,11.679,11.777,11.602,11.741,135420,0
2005-05-31,11.741,11.763,11.577,11.662,348393,0
2005-06-01,11.707,11.873,11.675,11.793,233340,0
2005-06-02,11.798,11.881,11.758,11.816,195606,0
2005-06-03,11.82,11.923,11.642,11.758,152782,0
2005-06-06,11.749,11.802,11.602,11.745,275932,0
2005-06-07,11.733,11.957,11.733,11.833,403017,0
2005-06-08,11.842,11.923,11.634,11.642,236112,0
2005-06-09,11.646,11.646,11.377,11.547,172224,0
2005-06-10,11.56,11.861,11.56,11.811,226395,0
2005-06-13,11.793,11.811,11.534,11.793,171531,0
2005-06-14,11.771,11.793,11.649,11.763,360199,0
2005-06-15,11.807,11.965,11.697,11.952,237735,0
2005-06-16,11.911,12.109,11.852,12.109,319689,0
2005-06-17,12.204,12.265,12.139,12.208,859050,0
2005-06-20,12.212,12.22,12.012,12.051,242141,0
2005-06-21,12.051,12.078,11.807,11.829,218055,0
2005-06-22,11.881,11.96,11.807,11.939,225933,0
2005-06-23,11.899,11.899,11.71,11.71,346769,0
2005-06-24,11.685,11.737,11.577,11.612,397230,0
2005-06-27,11.556,11.634,11.492,11.602,148388,0
2005-06-28,11.655,11.816,11.642,11.768,326396,0
2005-06-29,11.771,11.96,11.741,11.952,152551,0
2005-06-30,11.974,11.999,11.662,11.707,177552,0
2005-07-01,11.816,11.869,11.675,11.768,129633,0
2005-07-05,11.768,12.096,11.715,12.096,295149,0
2005-07-06,12.1,12.243,12.051,12.139,256029,0
2005-07-07,12.096,12.188,11.798,12.162,243295,0
2005-07-08,12.192,12.565,12.157,12.55,348158,0
2005-07-11,12.562,12.791,12.476,12.614,312968,0
2005-07-12,12.649,12.938,12.605,12.803,277327,0
2005-07-13,12.851,12.851,12.529,12.619,172925,0
2005-07-14,12.529,12.7,12.304,12.412,337741,0
2005-07-15,12.407,12.589,12.274,12.584,234730,0
2005-07-18,12.571,12.571,12.292,12.349,168057,0
2005-07-19,12.459,12.614,12.436,12.592,228242,0
2005-07-20,12.592,12.794,12.55,12.781,321773,0
2005-07-21,12.781,12.847,12.529,12.713,431265,0
2005-07-22,12.713,12.847,12.524,12.847,321773,0
2005-07-25,12.875,12.957,12.645,12.696,268289,0
2005-07-26,12.7,12.746,12.55,12.686,237974,0
2005-07-27,12.666,12.722,12.42,12.686,165282,0
2005-07-28,12.717,12.815,12.662,12.717,347693,0
2005-07-29,12.68,12.773,12.579,12.649,151629,0
2005-08-01,12.68,12.744,12.533,12.624,355103,0
2005-08-02,12.68,12.734,12.637,12.722,228242,0
2005-08-03,12.717,12.717,12.529,12.605,277093,0
2005-08-04,12.61,12.619,12.358,12.398,334271,0
2005-08-05,12.398,12.45,11.881,12.091,321077,0
2005-08-08,12.162,12.398,12.113,12.184,594457,0
2005-08-09,12.162,12.224,12.03,12.131,373854,0
2005-08-10,12.162,12.23,11.886,12.06,256720,0
2005-08-11,12.06,12.162,11.957,11.99,354875,0
2005-08-12,11.994,12.113,11.793,11.944,269218,0
2005-08-15,11.923,12.201,11.771,12.165,345146,0
2005-08-16,12.184,12.184,11.781,11.811,297925,0
2005-08-17,11.82,11.911,11.599,11.602,255331,0
2005-08-18,11.602,11.662,11.4,11.462,278480,0
2005-08-19,11.488,11.568,11.44,11.565,256952,0
2005-08-22,11.565,11.649,11.356,11.387,293990,0
2005-08-23,11.405,11.449,11.193,11.33,243752,0
2005-08-24,11.305,11.383,11.193,11.193,422003,0
2005-08-25,11.245,11.361,11.187,11.305,172691,0
2005-08-26,11.262,11.343,11.015,11.06,209725,0
2005-08-29,11.06,11.284,11.019,11.254,250936,0
2005-08-30,11.235,11.258,10.95,11.121,210888,0
2005-08-31,11.125,11.321,11.046,11.321,379178,0
2005-09-01,11.338,11.728,11.338,11.71,423854,0
2005-09-02,11.728,11.856,11.659,11.749,368296,0
2005-09-06,11.839,11.979,11.733,11.927,1027809,0
2005-09-07,11.881,12.004,11.861,12.004,292140,0
2005-09-08,11.965,11.99,11.894,11.974,369459,0
2005-09-09,11.965,12.152,11.957,12.152,460431,0
2005-09-12,12.152,12.239,12.078,12.239,324539,0
2005-09-13,12.239,12.239,11.864,11.923,237735,0
2005-09-14,11.999,12.03,11.881,11.923,239126,0
2005-09-15,11.923,11.999,11.82,11.902,294914,0
2005-09-16,11.987,12.256,11.979,12.247,717614,0
2005-09-19,12.162,12.436,12.162,12.165,567378,0
2005-09-20,12.18,12.27,11.816,11.914,426631,0
2005-09-21,11.914,12.004,11.723,11.723,310425,0
2005-09-22,11.749,11.93,11.602,11.861,338669,0
2005-09-23,11.861,11.979,11.733,11.793,267600,0
2005-09-26,11.829,11.877,11.685,11.82,312511,0
2005-09-27,11.839,11.839,11.459,11.697,350239,0
2005-09-28,11.728,11.877,11.646,11.816,308340,0
2005-09-29,11.829,12.055,11.749,12.051,159497,0
2005-09-30,12.051,12.091,11.93,11.994,151858,0
2005-10-03,11.982,12.117,11.965,12.091,185655,0
2005-10-04,12.088,12.096,11.616,11.659,253478,0
2005-10-05,11.662,11.662,11.121,11.185,338669,0
2005-10-06,11.209,11.517,11.015,11.173,325705,0
2005-10-07,11.231,11.445,11.195,11.356,159265,0
2005-10-10,11.387,11.513,11.103,11.107,171994,0
2005-10-11,11.168,11.387,10.95,10.95,354405,0
2005-10-12,10.867,10.999,10.78,10.906,351862,0
2005-10-13,10.911,11.024,10.78,10.894,355333,0
2005-10-14,10.995,11.019,10.823,11.012,332649,0
2005-10-17,10.851,11.033,10.851,11.007,270614,0
2005-10-18,10.937,11.033,10.734,10.815,260194,0
2005-10-19,10.794,11.037,10.543,11.037,484964,0
2005-10-20,11.254,11.254,10.588,10.631,318529,0
2005-10-21,10.674,11.176,10.674,11.125,370843,0
2005-10-24,11.187,12.03,11.187,12.004,634737,0
2005-10-25,11.974,11.979,11.538,11.737,424549,0
2005-10-26,11.685,11.982,11.659,11.728,449323,0
2005-10-27,11.749,11.749,11.471,11.586,399550,0
2005-10-28,11.629,11.97,11.543,11.899,404641,0
2005-10-31,11.923,12.096,11.816,11.899,564598,0
2005-11-01,11.839,11.93,11.642,11.829,353482,0
2005-11-02,11.829,12.065,11.825,12.051,306487,0
2005-11-03,12.096,12.135,11.852,11.914,246070,0
2005-11-04,11.982,11.982,11.659,11.923,297695,0
2005-11-07,11.944,11.965,11.685,11.852,301165,0
2005-11-08,11.793,11.861,11.675,11.737,251396,0
2005-11-09,11.768,12.201,11.749,12.018,230096,0
2005-11-10,12.018,12.018,11.538,11.733,345146,0
2005-11-11,11.733,12.082,11.71,11.982,152782,0
2005-11-14,11.982,11.99,11.646,11.781,230565,0
2005-11-15,11.749,11.927,11.602,11.793,215281,0
2005-11-16,11.793,11.793,11.595,11.655,235883,0
2005-11-17,11.719,11.877,11.702,11.82,205327,0
2005-11-18,11.927,12.051,11.741,11.861,217601,0
2005-11-21,11.811,11.944,11.723,11.89,308571,0
2005-11-22,11.839,11.919,11.737,11.861,257875,0
2005-11-23,11.816,11.856,11.733,11.771,293529,0
2005-11-25,11.793,11.802,11.688,11.768,104630,0
2005-11-28,11.768,11.768,11.5,11.565,221075,0
2005-11-29,11.607,11.793,11.607,11.715,202321,0
2005-11-30,11.697,11.793,11.607,11.693,1346561,0
2005-12-01,11.749,12.088,11.749,11.861,478021,0
2005-12-02,11.807,11.807,11.534,11.675,488903,0
2005-12-05,11.599,11.728,11.5,11.702,310192,0
2005-12-06,11.715,11.771,11.534,11.586,282419,0
2005-12-07,11.595,11.715,11.556,11.581,308571,0
2005-12-08,11.612,11.811,11.602,11.688,301629,0
2005-12-09,11.702,11.745,11.586,11.595,292370,0
2005-12-12,11.662,11.679,11.521,11.638,297458,0
2005-12-13,11.659,11.728,11.538,11.642,277327,0
2005-12-14,11.649,11.777,11.56,11.586,226860,0
2005-12-15,11.607,11.62,11.431,11.431,354638,0
2005-12-16,11.462,11.685,11.462,11.685,943546,0
2005-12-19,11.685,11.685,11.543,11.607,437979,0
2005-12-20,11.59,11.944,11.586,11.728,512743,0
2005-12-21,11.754,12.048,11.754,12.039,373158,0
2005-12-22,12.088,12.126,12.03,12.051,480108,0
2005-12-23,12.088,12.23,12.065,12.217,148846,0
2005-12-27,12.224,12.279,11.944,11.97,285423,0
2005-12-28,12.042,12.139,11.982,12.008,276163,0
2005-12-29,11.982,12.012,11.881,11.914,275007,0
2005-12-30,11.881,11.902,11.707,11.847,206719,0
2006-01-03,11.923,11.97,11.581,11.886,619229,0
2006-01-04,11.873,12.088,11.816,11.939,427789,0
2006-01-05,11.856,11.927,11.646,11.802,410197,0
2006-01-06,11.902,12.113,11.825,12.096,268990,0
2006-01-09,12.091,12.233,12.018,12.1,311350,0
2006-01-10,12.103,12.304,12.008,12.239,445383,0
2006-01-11,12.243,12.256,12.135,12.184,382649,0
2006-01-12,12.184,12.247,12.165,12.184,262968,0
2006-01-13,12.174,12.247,12.135,12.188,121527,0
2006-01-17,12.096,12.316,12.048,12.184,218523,0
2006-01-18,12.184,12.204,12.096,12.192,184957,0
2006-01-19,12.204,12.247,12.148,12.233,241210,0
2006-01-20,12.247,12.247,12.117,12.148,452562,0
2006-01-23,12.139,12.247,12.122,12.23,314593,0
2006-01-24,12.22,12.331,12.204,12.32,591915,0
2006-01-25,12.349,12.375,12.22,12.349,465059,0
2006-01-26,12.42,12.562,12.335,12.537,347000,0
2006-01-27,12.537,12.571,12.459,12.571,379871,0
2006-01-30,12.537,12.571,12.505,12.571,272000,0
2006-01-31,12.502,12.571,12.424,12.542,371771,0
2006-02-01,12.55,12.55,12.32,12.488,327326,0
2006-02-02,12.463,12.537,11.944,12.012,390291,0
2006-02-03,12.008,12.073,11.842,11.923,417375,0
2006-02-06,11.902,12.162,11.852,12.139,318758,0
2006-02-07,12.117,12.139,11.816,11.864,396305,0
2006-02-08,11.839,12.008,11.771,11.99,297230,0
2006-02-09,11.999,12.1,11.793,11.807,350011,0
2006-02-10,11.777,11.923,11.62,11.833,215748,0
2006-02-13,11.861,11.939,11.733,11.793,481729,0
2006-02-14,12.734,13.027,12.502,12.916,1480134,0
2006-02-15,12.938,13.027,12.785,12.961,728261,0
2006-02-16,13.027,13.149,12.99,13.05,639370,0
2006-02-17,13.054,13.054,12.666,12.709,1338925,0
2006-02-21,12.744,13.127,12.731,13.11,915073,0
2006-02-22,13.175,13.457,13.064,13.417,1087762,0
2006-02-23,13.439,14.123,13.413,13.911,928731,0
2006-02-24,13.953,14.389,13.945,14.268,677568,0
2006-02-27,14.323,14.623,14.21,14.247,1102810,0
2006-02-28,14.113,14.353,14.073,14.262,730110,0
2006-03-01,14.268,14.516,14.241,14.419,664139,0
2006-03-02,14.419,14.614,14.419,14.502,641456,0
2006-03-03,14.449,14.678,14.323,14.52,629879,0
2006-03-06,14.109,14.638,14.109,14.327,476630,0
2006-03-07,14.244,14.244,13.881,13.973,345612,0
2006-03-08,13.973,13.973,13.566,13.885,564369,0
2006-03-09,13.872,14.007,13.785,13.847,459966,0
2006-03-10,13.885,14.174,13.776,14.17,374551,0
2006-03-13,14.236,14.419,14.202,14.407,475251,0
2006-03-14,14.428,14.603,14.34,14.573,335882,0
2006-03-15,14.581,14.774,14.551,14.756,385891,0
2006-03-16,14.756,14.986,14.665,14.796,384508,0
2006-03-17,14.868,14.998,14.718,14.994,904423,0
2006-03-20,14.904,15.055,14.805,15.037,455104,0
2006-03-21,15.037,15.216,14.722,14.756,770395,0
2006-03-22,14.787,15.046,14.774,14.947,452790,0
2006-03-23,14.927,14.935,14.809,14.927,420382,0
2006-03-24,14.947,15.18,14.935,15.17,371071,0
2006-03-27,15.18,15.245,15.116,15.23,368994,0
2006-03-28,15.23,15.245,14.843,14.843,326630,0
2006-03-29,15.254,15.254,14.835,15.216,624091,0
2006-03-30,15.194,15.366,15.019,15.232,368533,0
2006-03-31,15.271,15.491,15.119,15.419,555804,0
2006-04-03,15.443,15.745,15.358,15.414,378252,0
2006-04-04,15.37,15.469,15.119,15.388,334502,0
2006-04-05,15.421,15.942,15.41,15.911,490753,0
2006-04-06,15.915,15.984,15.767,15.897,291445,0
2006-04-07,15.928,15.964,15.729,15.729,399316,0
2006-04-10,15.723,15.936,15.651,15.703,363897,0
2006-04-11,15.781,15.854,15.509,15.556,388437,0
2006-04-12,15.552,15.772,15.495,15.706,159033,0
2006-04-13,15.811,15.924,15.531,15.814,311813,0
2006-04-17,15.854,15.942,15.561,15.741,343992,0
2006-04-18,15.79,16.524,15.79,16.496,729188,0
2006-04-19,16.567,16.675,16.363,16.645,381722,0
2006-04-20,16.695,16.695,16.043,16.139,545845,0
2006-04-21,16.397,16.468,16.207,16.295,407652,0
2006-04-24,16.415,16.586,16.29,16.468,290287,0
2006-04-25,17.691,18.059,16.761,17.366,1342631,0
2006-04-26,17.494,17.503,16.743,16.836,630804,0
2006-04-27,16.675,16.839,16.084,16.281,547930,0
2006-04-28,16.03,16.487,15.897,16.363,597007,0
2006-05-01,16.499,16.546,16.016,16.114,597927,0
2006-05-02,16.286,16.29,16.007,16.244,549091,0
2006-05-03,16.244,16.253,16.001,16.134,363439,0
2006-05-04,16.178,16.23,15.932,16.156,436582,0
2006-05-05,16.265,16.572,16.226,16.411,325470,0
2006-05-08,16.455,16.618,16.415,16.609,573625,0
2006-05-09,16.648,16.874,16.411,16.839,1350732,0
2006-05-10,16.839,17.108,16.704,16.839,952339,0
2006-05-11,16.887,16.947,16.174,16.174,552332,0
2006-05-12,16.178,16.178,15.267,15.339,665068,0
2006-05-15,15.139,15.184,14.603,14.899,707660,0
2006-05-16,14.904,15.016,14.551,14.927,557885,0
2006-05-17,15.465,15.98,14.576,14.726,1286847,0
2006-05-18,14.722,14.918,14.385,14.423,1283371,0
2006-05-19,14.428,14.796,14.262,14.614,700711,0
2006-05-22,14.507,14.52,13.79,14.039,1305126,0
2006-05-23,14.224,14.485,13.933,13.973,603719,0
2006-05-24,13.973,14.411,13.54,13.898,1272488,0
2006-05-25,14.095,14.67,14.095,14.67,907204,0
2006-05-26,14.761,14.787,14.497,14.589,418988,0
2006-05-30,14.614,14.63,13.825,13.842,550480,0
2006-05-31,13.995,14.224,13.79,14.104,763213,0
2006-06-01,14.162,14.17,13.83,14.104,688216,0
2006-06-02,14.215,14.385,14.131,14.241,502094,0
2006-06-05,14.241,14.319,13.737,13.867,946092,0
2006-06-06,13.885,13.965,13.354,13.825,890302,0
2006-06-07,13.853,14.131,13.472,13.53,599554,0
2006-06-08,13.499,13.571,13.03,13.535,579881,0
2006-06-09,13.562,13.803,13.262,13.413,568302,0
2006-06-12,13.439,13.439,12.843,12.843,531499,0
2006-06-13,12.847,13.11,12.565,12.666,509500,0
2006-06-14,12.641,12.838,12.459,12.645,513903,0
2006-06-15,12.794,13.477,12.773,13.404,556727,0
2006-06-16,13.409,13.481,13.046,13.162,1388929,0
2006-06-19,13.324,13.324,12.877,13.018,657656,0
2006-06-20,12.974,13.331,12.938,12.983,439830,0
2006-06-21,12.929,13.435,12.929,13.284,690297,0
2006-06-22,13.284,13.345,13.058,13.293,422003,0
2006-06-23,13.162,13.472,13.088,13.27,367837,0
2006-06-26,13.413,13.825,13.315,13.755,765530,0
2006-06-27,13.731,14.003,13.582,13.629,585434,0
2006-06-28,13.655,13.803,13.451,13.611,634508,0
2006-06-29,13.655,14.305,13.655,14.305,523391,0
2006-06-30,14.314,14.385,14.104,14.268,649323,0
2006-07-03,14.301,14.403,14.257,14.398,371997,0
2006-07-05,14.31,14.375,14.166,14.301,396536,0
2006-07-06,14.494,14.752,14.366,14.485,445383,0
2006-07-07,14.423,14.462,14.157,14.241,435428,0
2006-07-10,14.262,14.525,14.257,14.449,497469,0
2006-07-11,14.449,14.49,14.153,14.472,471773,0
2006-07-12,14.494,14.516,13.839,13.889,453487,0
2006-07-13,13.839,13.839,13.391,13.62,868086,0
2006-07-14,13.587,13.59,13.105,13.404,441216,0
2006-07-17,13.354,13.426,13.149,13.219,586590,0
2006-07-18,13.284,13.702,13.284,13.641,566678,0
2006-07-19,13.641,14.1,13.549,13.979,501637,0
2006-07-20,13.995,14.011,13.439,13.575,666920,0
2006-07-21,13.575,13.575,13.11,13.232,686364,0
2006-07-24,13.327,13.693,13.31,13.629,548855,0
2006-07-25,14.86,15.207,14.687,15.077,1139381,0
2006-07-26,15.055,15.54,14.623,15.262,1034056,0
2006-07-27,15.37,15.595,14.683,14.726,640067,0
2006-07-28,14.835,15.406,14.835,15.335,606726,0
2006-07-31,15.531,15.924,15.491,15.872,911599,0
2006-08-01,15.729,15.737,15.162,15.681,927803,0
2006-08-02,15.745,15.92,15.595,15.767,993315,0
2006-08-03,15.706,16.07,15.639,15.98,1497725,0
2006-08-04,16.26,16.325,15.513,15.906,1484307,0
2006-08-07,15.711,15.79,15.465,15.624,1159987,0
2006-08-08,15.651,16.025,15.639,15.88,921320,0
2006-08-09,16.07,16.199,15.591,15.741,991698,0
2006-08-10,15.741,15.888,15.495,15.888,756965,0
2006-08-11,15.888,15.984,15.491,15.535,746089,0
2006-08-14,15.642,16.084,15.639,15.95,916459,0
2006-08-15,16.482,16.653,16.295,16.645,2210474,0
2006-08-16,16.956,17.387,16.857,17.279,2025288,0
2006-08-17,17.38,17.431,16.851,17.046,966229,0
2006-08-18,17.177,17.279,17.059,17.279,861137,0
2006-08-21,17.374,17.374,16.848,17.154,780576,0
2006-08-22,17.279,17.383,16.924,17.085,834981,0
2006-08-23,17.172,17.229,16.688,16.851,760206,0
2006-08-24,16.933,16.956,16.389,16.618,548855,0
2006-08-25,16.554,16.822,16.346,16.376,813448,0
2006-08-28,16.459,16.599,16.397,16.433,1077574,0
2006-08-29,16.433,16.801,16.329,16.798,1026186,0
2006-08-30,16.726,17.229,16.716,16.956,629189,0
2006-08-31,16.956,16.96,16.554,16.554,791226,0
2006-09-01,16.567,16.695,15.988,16.532,1087067,0
2006-09-05,16.609,17.108,16.58,17.012,708122,0
2006-09-06,17.102,17.137,16.632,16.639,893310,0
2006-09-07,16.496,16.567,15.162,15.254,2976011,0
2006-09-08,15.254,15.392,14.467,15.216,1983389,0
2006-09-11,15.059,15.059,14.423,14.502,1097718,0
2006-09-12,14.297,14.643,14.277,14.595,1146333,0
2006-09-13,14.595,15.095,14.595,14.989,722013,0
2006-09-14,14.927,15.063,14.614,14.796,579881,0
2006-09-15,14.882,15.153,14.708,14.89,1134296,0
2006-09-18,14.927,15.419,14.86,15.254,935210,0
2006-09-19,15.254,15.304,14.718,15.05,733354,0
2006-09-20,14.947,15.465,14.947,15.216,936366,0
2006-09-21,15.291,15.556,15.095,15.18,571778,0
2006-09-22,15.111,15.23,14.838,14.951,620847,0
2006-09-25,14.986,15.104,14.573,14.964,644236,0
2006-09-26,14.964,15.304,14.756,15.202,561358,0
2006-09-27,15.119,15.509,15.119,15.358,352328,0
2006-09-28,15.339,15.443,15.148,15.198,364595,0
2006-09-29,15.23,15.473,15.162,15.194,722242,0
2006-10-02,15.194,15.194,14.935,15.046,560660,0
2006-10-03,15.046,15.046,14.564,14.626,1003965,0
2006-10-04,14.626,14.856,14.502,14.838,818543,0
2006-10-05,14.848,15.397,14.768,15.25,904652,0
2006-10-06,15.162,15.184,14.86,15.055,571084,0
2006-10-09,15.032,15.392,14.882,15.17,359503,0
2006-10-10,15.238,15.671,15.136,15.63,493999,0
2006-10-11,15.473,15.54,15.291,15.392,538905,0
2006-10-12,15.452,15.942,15.425,15.928,347466,0
2006-10-13,15.95,16.204,15.906,15.984,350704,0
2006-10-16,15.988,16.349,15.846,16.333,499782,0
2006-10-17,16.299,16.321,16.134,16.295,304407,0
2006-10-18,16.395,16.478,16.074,16.165,435897,0
2006-10-19,16.114,16.465,15.984,16.428,439132,0
2006-10-20,16.524,16.524,15.92,16.025,337507,0
2006-10-23,15.92,16.025,15.799,15.975,419225,0
2006-10-24,16.199,16.307,15.988,16.217,905120,0
2006-10-25,16.329,16.468,16.016,16.277,992386,0
2006-10-26,16.29,16.316,15.599,15.992,2007696,0
2006-10-27,15.902,16.07,15.806,15.854,979193,0
2006-10-30,15.79,16.07,15.703,16.039,728726,0
2006-10-31,16.123,16.253,15.75,15.842,791923,0
2006-11-01,15.833,15.851,15.184,15.202,1248881,0
2006-11-02,15.202,15.289,14.977,15.023,834741,0
2006-11-03,15.099,15.216,14.823,14.994,946323,0
2006-11-06,15.055,15.211,14.909,15.148,515296,0
2006-11-07,15.123,15.419,15.007,15.046,454641,0
2006-11-08,14.943,15.104,14.714,15.04,523391,0
2006-11-09,15.077,15.262,14.918,14.959,425936,0
2006-11-10,14.93,14.959,14.586,14.718,715533,0
2006-11-13,14.718,15.04,14.7,14.998,768769,0
2006-11-14,15.023,15.326,14.921,15.297,656033,0
2006-11-15,15.335,15.473,15.202,15.335,584046,0
2006-11-16,15.401,15.487,14.947,15.007,632657,0
2006-11-17,14.972,15.176,14.818,14.947,553485,0
2006-11-20,15.111,15.189,14.904,14.947,603486,0
2006-11-21,14.943,15.111,14.852,15.068,450937,0
2006-11-22,15.063,15.184,15.007,15.119,351162,0
2006-11-24,15.01,15.202,15.003,15.136,175699,0
2006-11-27,15.028,15.09,14.603,14.643,660207,0
2006-11-28,14.647,14.774,14.516,14.576,826416,0
2006-11-29,14.581,14.818,14.494,14.782,924326,0
2006-11-30,14.818,15.01,14.691,14.73,769232,0
2006-12-01,14.7,14.814,14.193,14.458,1324112,0
2006-12-04,14.428,14.896,14.428,14.782,723629,0
2006-12-05,14.86,14.882,14.52,14.814,810208,0
2006-12-06,15.194,15.202,14.805,14.89,615299,0
2006-12-07,14.877,15.055,14.778,14.838,397927,0
2006-12-08,14.814,14.943,14.589,14.787,494919,0
2006-12-11,14.734,14.774,14.614,14.643,430100,0
2006-12-12,14.608,14.623,14.215,14.257,1021323,0
2006-12-13,14.314,14.516,14.285,14.472,452790,0
2006-12-14,14.528,14.768,14.449,14.49,533811,0
2006-12-15,14.494,14.634,14.366,14.411,573625,0
2006-12-18,14.416,14.428,13.941,13.969,451635,0
2006-12-19,13.924,14.064,13.834,13.933,684743,0
2006-12-20,13.928,13.953,13.716,13.716,489829,0
2006-12-21,13.731,13.859,13.599,13.65,498397,0
2006-12-22,13.607,13.611,13.289,13.298,579645,0
2006-12-26,13.327,13.35,13.11,13.175,945396,0
2006-12-27,13.284,13.595,13.175,13.595,430343,0
2006-12-28,13.595,13.803,13.553,13.662,528022,0
2006-12-29,13.702,13.799,13.611,13.693,558807,0
2007-01-03,13.78,13.825,13.159,13.439,886830,0
2007-01-04,13.439,13.611,13.37,13.611,872015,0
2007-01-05,13.562,13.562,13.236,13.327,503256,0
2007-01-08,13.65,13.65,13.457,13.472,617608,0
2007-01-09,13.504,13.504,13.146,13.253,807894,0
2007-01-10,13.201,13.298,13.118,13.136,686594,0
2007-01-11,13.175,13.435,13.171,13.327,680111,0
2007-01-12,13.284,13.469,13.228,13.399,371997,0
2007-01-16,13.43,13.517,13.166,13.28,494229,0
2007-01-17,13.201,13.464,13.201,13.413,588906,0
2007-01-18,13.413,13.517,13.096,13.118,471079,0
2007-01-19,13.141,13.399,13.118,13.366,434503,0
2007-01-22,13.37,13.413,13.232,13.276,863447,0
2007-01-23,13.284,13.684,13.27,13.558,831038,0
2007-01-24,13.607,13.885,13.549,13.881,542144,0
2007-01-25,13.867,13.898,13.693,13.767,873867,0
2007-01-26,13.762,13.83,13.611,13.711,450009,0
2007-01-29,13.702,13.928,13.662,13.793,398392,0
2007-01-30,13.803,14.104,13.803,13.945,294914,0
2007-01-31,13.96,14.153,13.834,14.069,662752,0
2007-02-01,14.123,14.516,14.113,14.449,446072,0
2007-02-02,14.497,14.516,14.327,14.485,412045,0
2007-02-05,14.49,14.49,14.224,14.314,333577,0
2007-02-06,13.607,14.297,12.744,14.268,2400996,0
2007-02-07,14.327,14.327,13.558,13.78,1573191,0
2007-02-08,13.78,13.863,13.566,13.859,548398,0
2007-02-09,13.859,13.953,13.655,13.745,621543,0
2007-02-12,13.693,13.793,13.495,13.562,537301,0
2007-02-13,13.607,13.812,13.562,13.755,558492,0
2007-02-14,13.702,13.78,13.517,13.693,617376,0
2007-02-15,13.641,13.641,13.345,13.512,717379,0
2007-02-16,13.508,13.553,13.358,13.387,1074565,0
2007-02-20,13.327,13.508,13.215,13.457,1143321,0
2007-02-21,13.558,13.889,13.521,13.607,794005,0
2007-02-22,13.629,13.646,13.391,13.457,1178965,0
2007-02-23,13.469,13.499,13.331,13.362,652563,0
2007-02-26,13.413,13.443,13.223,13.327,308107,0
2007-02-27,13.391,13.391,12.744,12.785,1566012,0
2007-02-28,12.895,13.022,12.601,12.875,1708378,0
2007-03-01,12.851,13.071,12.601,12.907,1460714,0
2007-03-02,12.829,12.851,12.529,12.533,992855,0
2007-03-05,12.488,12.515,12.143,12.256,1026649,0
2007-03-06,12.393,12.505,12.243,12.366,855809,0
2007-03-07,12.344,12.463,12.224,12.279,788220,0
2007-03-08,12.424,12.666,12.362,12.633,1204896,0
2007-03-09,12.713,12.746,12.596,12.619,998871,0
2007-03-12,12.633,12.686,12.402,12.511,1021323,0
2007-03-13,12.463,12.537,12.065,12.088,699097,0
2007-03-14,12.1,12.32,12.034,12.256,653482,0
2007-03-15,12.3,12.45,12.27,12.393,753254,0
2007-03-16,12.398,12.472,12.384,12.424,1253507,0
2007-03-19,12.484,12.554,12.42,12.493,415524,0
2007-03-20,12.493,12.61,12.407,12.61,488210,0
2007-03-21,12.614,12.938,12.592,12.847,442837,0
2007-03-22,12.904,13.018,12.843,12.957,666452,0
2007-03-23,12.961,13.092,12.925,13.092,619000,0
2007-03-26,13.159,13.215,13.034,13.159,865302,0
2007-03-27,13.175,13.289,13.088,13.179,773863,0
2007-03-28,13.141,13.175,13.013,13.079,1160215,0
2007-03-29,13.188,13.236,12.916,13.1,410662,0
2007-03-30,13.132,13.249,12.907,13.005,418304,0
2007-04-02,13.005,13.046,12.851,12.907,437979,0
2007-04-03,12.957,13.155,12.916,13.155,438440,0
2007-04-04,13.155,13.188,13.079,13.114,329868,0
2007-04-05,13.114,13.118,12.891,12.947,349549,0
2007-04-09,12.938,12.952,12.834,12.895,274777,0
2007-04-10,12.912,13.092,12.856,12.938,189128,0
2007-04-11,12.944,13.03,12.765,12.799,576177,0
2007-04-12,12.794,12.944,12.726,12.887,295840,0
2007-04-13,12.895,12.944,12.82,12.921,665995,0
2007-04-16,13.022,13.267,13.018,13.219,428020,0
2007-04-17,13.219,13.236,13.054,13.114,688444,0
2007-04-18,13.064,13.179,13.005,13.071,362513,0
2007-04-19,13.005,13.1,12.877,12.987,283109,0
2007-04-20,13.387,13.387,13.162,13.209,498625,0
2007-04-23,13.223,13.331,13.149,13.206,184957,0
2007-04-24,13.206,13.28,13.058,13.058,557194,0
2007-04-25,13.11,13.96,13.038,13.842,988917,0
2007-04-26,13.847,14.166,13.803,14.148,823176,0
2007-04-27,14.135,14.29,13.991,14.257,684975,0
2007-04-30,14.277,14.385,14.153,14.17,788445,0
2007-05-01,14.17,14.262,13.933,14.224,783586,0
2007-05-02,14.252,14.581,14.232,14.56,519577,0
2007-05-03,14.554,14.603,14.449,14.538,415288,0
2007-05-04,14.603,14.695,14.568,14.695,517836,0
2007-05-07,14.796,14.986,14.791,14.956,617376,0
2007-05-08,14.913,15.123,14.683,15.116,667227,0
2007-05-09,15.072,15.41,14.986,15.397,499782,0
2007-05-10,15.198,15.202,14.768,14.787,875257,0
2007-05-11,14.86,15.108,14.848,15.099,547930,0
2007-05-14,15.119,15.148,14.843,14.935,446072,0
2007-05-15,14.896,15.099,14.708,14.886,544690,0
2007-05-16,14.904,14.935,14.63,14.882,280566,0
2007-05-17,14.818,14.848,14.494,14.67,449550,0
2007-05-18,14.674,14.809,14.52,14.8,454876,0
2007-05-21,14.738,15.262,14.738,14.951,640293,0
2007-05-22,14.986,15.232,14.951,15.202,337976,0
2007-05-23,15.262,15.392,15.127,15.184,256029,0
2007-05-24,15.189,15.291,14.809,14.86,355802,0
2007-05-25,14.921,15.194,14.904,15.194,284959,0
2007-05-29,15.22,15.335,15.139,15.184,522470,0
2007-05-30,15.046,15.158,14.913,15.139,525939,0
2007-05-31,15.194,15.258,15.003,15.116,550480,0
2007-06-01,15.184,15.23,15.023,15.127,1047482,0
2007-06-04,15.055,15.211,15.003,15.17,543301,0
2007-06-05,15.123,15.326,14.956,15.158,679416,0
2007-06-06,15.077,15.077,14.852,14.956,524783,0
2007-06-07,14.904,14.927,14.433,14.433,775255,0
2007-06-08,14.472,14.647,14.375,14.603,481729,0
2007-06-11,14.589,14.778,14.436,14.623,347693,0
2007-06-12,14.568,14.768,14.362,14.411,440983,0
2007-06-13,14.428,14.814,14.34,14.665,377553,0
2007-06-14,14.718,15.111,14.718,15.068,301165,0
2007-06-15,15.068,15.531,15.068,15.116,1054660,0
2007-06-18,15.111,15.238,14.921,15.09,399316,0
2007-06-19,15.05,15.17,14.943,15.01,778267,0
2007-06-20,15.019,15.111,14.768,14.8,773629,0
2007-06-21,14.761,14.939,14.647,14.89,780114,0
2007-06-22,14.89,14.951,14.718,14.838,943546,0
2007-06-25,14.838,14.918,14.546,14.63,806041,0
2007-06-26,14.683,14.791,14.485,14.643,614136,0
2007-06-27,14.516,14.787,14.389,14.734,479645,0
2007-06-28,14.782,15.139,14.683,14.956,653724,0
2007-06-29,15.032,15.104,14.838,14.877,530111,0
2007-07-02,14.972,15.289,14.972,15.162,619229,0
2007-07-03,15.202,15.23,15.162,15.194,148388,0
2007-07-05,15.25,15.33,15.162,15.279,722940,0
2007-07-06,15.304,15.344,15.081,15.136,363439,0
2007-07-09,15.207,15.317,15.17,15.202,529643,0
2007-07-10,15.04,15.119,14.864,14.877,637749,0
2007-07-11,14.896,15.023,14.774,14.969,573396,0
2007-07-12,15.119,15.63,15.077,15.595,536353,0
2007-07-13,15.595,15.651,15.392,15.491,434965,0
2007-07-16,15.421,15.548,15.189,15.216,372464,0
2007-07-17,15.275,15.544,15.275,15.37,307181,0
2007-07-18,15.275,15.313,14.994,15.216,278018,0
2007-07-19,15.344,15.513,15.238,15.309,301629,0
2007-07-20,15.275,15.275,14.647,14.964,660207,0
2007-07-23,14.896,15.148,14.831,14.972,435658,0
2007-07-24,15.984,16.207,15.897,16.074,1682451,0
2007-07-25,16.134,16.822,16.012,16.806,1510924,0
2007-07-26,16.503,16.503,15.388,15.671,1418789,0
2007-07-27,15.651,15.911,15.392,15.586,923403,0
2007-07-30,15.535,15.759,15.309,15.642,836136,0
2007-07-31,15.828,16.281,15.763,15.932,1200955,0
2007-08-01,15.824,16.144,15.504,16.139,1123644,0
2007-08-02,16.199,16.596,16.074,16.442,959516,0
2007-08-03,16.442,16.726,15.902,15.967,862985,0
2007-08-06,16.333,16.524,15.719,16.524,834054,0
2007-08-07,16.51,16.698,15.684,16.248,1206053,0
2007-08-08,16.397,16.411,14.305,14.8,2113252,0
2007-08-09,14.73,14.768,12.533,12.899,2680630,0
2007-08-10,12.658,15.517,12.424,15.517,2317423,0
2007-08-13,15.767,16.801,15.267,15.473,1464858,0
2007-08-14,15.582,15.82,14.63,14.63,755801,0
2007-08-15,14.581,14.882,13.969,13.982,664371,0
2007-08-16,13.83,14.14,13.105,14.14,1268558,0
2007-08-17,14.14,14.714,13.78,14.091,1089153,0
2007-08-20,14.126,14.899,14.02,14.353,542612,0
2007-08-21,14.297,14.678,14.179,14.366,406259,0
2007-08-22,14.546,15.016,14.546,14.778,515523,0
2007-08-23,14.877,14.904,14.56,14.617,722242,0
2007-08-24,14.66,15.211,14.66,15.211,665522,0
2007-08-27,15.194,15.194,14.652,14.674,520843,0
2007-08-28,14.674,14.787,14.494,14.554,736596,0
2007-08-29,14.691,14.927,14.525,14.873,488210,0
2007-08-30,14.756,15.028,14.611,14.768,284959,0
2007-08-31,14.986,15.139,14.768,14.964,329642,0
2007-09-04,14.959,15.43,14.787,15.267,380797,0
2007-09-05,15.136,15.136,14.778,14.864,403486,0
2007-09-06,14.921,15.037,14.756,14.899,486122,0
2007-09-07,14.63,14.674,14.433,14.546,488442,0
2007-09-10,14.611,14.747,13.937,14.403,437510,0
2007-09-11,14.472,14.738,14.362,14.656,343992,0
2007-09-12,14.581,14.708,14.436,14.538,279867,0
2007-09-13,14.589,14.718,14.153,14.56,426631,0
2007-09-14,14.428,14.581,14.069,14.525,299542,0
2007-09-17,14.511,14.791,14.507,14.73,874331,0
2007-09-18,14.782,15.729,14.586,15.602,690761,0
2007-09-19,15.794,16.248,15.63,15.703,591681,0
2007-09-20,15.642,15.95,15.465,15.639,354875,0
2007-09-21,15.785,15.936,15.374,15.646,503948,0
2007-09-24,15.616,16.092,15.504,15.659,341214,0
2007-09-25,15.548,15.737,15.202,15.621,250701,0
2007-09-26,15.75,16.118,15.729,15.936,260887,0
2007-09-27,15.995,16.183,15.833,16.007,418304,0
2007-09-28,16.007,16.039,15.527,15.611,412280,0
2007-10-01,15.578,16.473,15.578,16.23,417833,0
2007-10-02,16.191,16.329,15.893,16.056,348622,0
2007-10-03,16.004,16.062,15.699,15.863,507654,0
2007-10-04,15.874,16.092,15.703,15.992,309496,0
2007-10-05,16.092,16.67,16.039,16.367,465750,0
2007-10-08,16.221,16.415,16.062,16.307,410427,0
2007-10-09,16.207,16.207,15.711,16.03,815763,0
2007-10-10,15.854,15.888,15.595,15.655,483809,0
2007-10-11,15.767,15.828,15.238,15.271,568997,0
2007-10-12,15.17,15.374,15.081,15.25,353011,0
2007-10-15,15.207,15.3,14.831,14.951,461584,0
2007-10-16,14.943,15.153,14.873,14.89,361122,0
2007-10-17,15.127,15.198,14.581,14.674,547242,0
2007-10-18,14.643,14.969,14.56,14.791,432190,0
2007-10-19,14.756,14.756,13.803,13.803,700022,0
2007-10-22,13.646,14.407,13.607,14.29,513209,0
2007-10-23,14.472,14.511,13.728,14.042,744929,0
2007-10-24,13.95,14.126,13.762,13.986,470155,0
2007-10-25,14.056,14.17,13.767,13.953,405103,0
2007-10-26,14.21,14.805,14.14,14.805,551405,0
2007-10-29,14.913,15.723,14.66,15.419,1014147,0
2007-10-30,15.291,15.535,14.981,15.059,590986,0
2007-10-31,15.145,15.75,14.939,15.535,533120,0
2007-11-01,15.189,15.25,14.148,14.202,925956,0
2007-11-02,14.345,14.403,13.915,14.268,442371,0
2007-11-05,14.123,14.528,14.056,14.319,603486,0
2007-11-06,14.446,14.56,13.995,14.541,395383,0
2007-11-07,14.336,14.411,13.676,13.776,508350,0
2007-11-08,13.991,14.113,13.668,13.957,624788,0
2007-11-09,13.793,13.793,13.302,13.575,524087,0
2007-11-12,13.508,13.684,13.146,13.196,539597,0
2007-11-13,13.35,13.969,13.245,13.885,510663,0
2007-11-14,13.953,13.953,13.464,13.477,302322,0
2007-11-15,13.421,13.684,13.046,13.193,382187,0
2007-11-16,13.219,13.587,12.803,13.469,716922,0
2007-11-19,13.35,13.35,12.519,12.529,789388,0
2007-11-20,12.502,12.961,12.445,12.921,645849,0
2007-11-21,12.575,12.952,12.459,12.476,885440,0
2007-11-23,12.554,13.092,12.505,12.983,190050,0
2007-11-26,12.987,13.034,12.542,12.584,418304,0
2007-11-27,12.654,12.961,12.542,12.717,531725,0
2007-11-28,12.717,13.391,12.717,13.391,524087,0
2007-11-29,13.413,13.477,13.188,13.298,397002,0
2007-11-30,13.587,13.662,12.887,13.058,694231,0
2007-12-03,13.008,13.075,12.675,12.696,543301,0
2007-12-04,12.696,12.799,12.497,12.705,635898,0
2007-12-05,12.944,12.944,12.605,12.722,849332,0
2007-12-06,12.744,12.987,12.744,12.957,790530,0
2007-12-07,12.999,13.022,12.799,12.925,462740,0
2007-12-10,12.929,12.961,12.722,12.82,920865,0
2007-12-11,12.895,12.983,12.398,12.445,713210,0
2007-12-12,12.773,12.829,12.312,12.537,635784,0
2007-12-13,12.371,12.666,12.371,12.584,427789,0
2007-12-14,12.463,12.542,12.312,12.32,388774,0
2007-12-17,12.312,12.428,12.034,12.034,462515,0
2007-12-18,12.162,12.308,11.825,12.055,694012,0
2007-12-19,11.944,12.131,11.869,12.008,553024,0
2007-12-20,12.148,12.217,11.728,12.162,405103,0
2007-12-21,12.533,12.768,12.34,12.765,973405,0
2007-12-24,12.791,13.136,12.641,13.064,132178,0
2007-12-26,12.947,13.064,12.851,12.966,310658,0
2007-12-27,12.916,13.03,12.709,12.791,587291,0
2007-12-28,13.005,13.058,12.713,12.773,313894,0
2007-12-31,12.671,12.713,12.292,12.524,377553,0
2008-01-02,12.589,12.589,11.982,12.042,380566,0
2008-01-03,12.042,12.217,11.99,12.008,327786,0
2008-01-04,11.869,11.911,11.445,11.467,515865,0
2008-01-07,11.534,11.556,11.159,11.405,697937,0
2008-01-08,11.44,11.679,11.094,11.107,664599,0
2008-01-09,11.015,11.513,11.007,11.479,679187,0
2008-01-10,11.368,11.675,11.098,11.509,677792,0
2008-01-11,11.423,11.427,11.112,11.128,444224,0
2008-01-14,11.226,11.59,11.185,11.509,265010,0
2008-01-15,11.368,11.418,11.204,11.24,482422,0
2008-01-16,11.326,11.586,11.043,11.284,743420,0
2008-01-17,11.383,11.383,10.801,10.823,768308,0
2008-01-18,10.823,11.168,10.4,10.622,762060,0
2008-01-22,10.181,11.003,10.181,10.788,685577,0
2008-01-23,10.51,11.391,10.271,11.361,958360,0
2008-01-24,11.471,11.856,11.3,11.505,693078,0
2008-01-25,11.607,11.911,11.436,11.568,421561,0
2008-01-28,11.5,11.798,11.276,11.758,493999,0
2008-01-29,11.944,12.184,11.649,12.139,469919,0
2008-01-30,12.126,12.454,11.749,11.816,655572,0
2008-01-31,11.599,12.212,11.521,12.096,739836,0
2008-02-01,12.126,12.542,12.026,12.476,650307,0
2008-02-04,12.398,12.524,12.204,12.344,567378,0
2008-02-05,12.352,12.654,11.994,12.039,691455,0
2008-02-06,12.157,12.529,11.89,12.239,615299,0
2008-02-07,12.212,12.61,12.082,12.375,492831,0
2008-02-08,12.366,12.614,12.212,12.335,447376,0
2008-02-11,12.308,12.705,12.126,12.592,575248,0
2008-02-12,12.589,12.76,12.335,12.472,365523,0
2008-02-13,12.666,13.071,12.559,13.05,358802,0
2008-02-14,13.054,13.105,12.468,12.619,487936,0
2008-02-15,12.55,12.838,12.402,12.791,348393,0
2008-02-19,12.99,13.084,12.524,12.589,464330,0
2008-02-20,12.524,13.124,12.45,13.124,429027,0
2008-02-21,13.196,13.362,12.579,12.696,420614,0
2008-02-22,12.705,12.776,12.283,12.713,374223,0
2008-02-25,12.7,13.481,12.463,13.387,580502,0
2008-02-26,13.324,13.439,13.175,13.223,493072,0
2008-02-27,13.118,13.439,13.005,13.064,375703,0
2008-02-28,12.999,13.362,12.861,13.215,429646,0
2008-02-29,13.141,13.141,12.352,12.412,593418,0
2008-03-03,12.445,12.671,12.261,12.529,516037,0
2008-03-04,12.375,12.654,12.204,12.579,528947,0
2008-03-05,12.675,12.726,12.42,12.55,311813,0
2008-03-06,12.459,12.537,12.117,12.192,500483,0
2008-03-07,12.039,12.362,11.675,11.902,684743,0
2008-03-10,11.97,11.99,11.467,11.496,395151,0
2008-03-11,11.847,12.18,11.777,12.117,588446,0
2008-03-12,12.135,12.445,12.03,12.117,337741,0
2008-03-13,11.952,12.488,11.685,12.476,340750,0
2008-03-14,12.61,12.61,11.816,11.994,348622,0
2008-03-17,11.707,12.021,11.431,11.749,489367,0
2008-03-18,11.758,12.38,11.741,12.32,557749,0
2008-03-19,12.432,12.559,11.833,11.873,768080,0
2008-03-20,12.06,12.113,11.723,11.842,1626696,0
2008-03-24,11.861,12.497,11.842,12.34,429727,0
2008-03-25,12.362,12.705,12.349,12.645,346769,0
2008-03-26,12.565,12.938,12.472,12.938,529183,0
2008-03-27,12.974,13.013,12.562,12.624,339596,0
2008-03-28,12.614,12.938,12.546,12.713,508233,0
2008-03-31,12.752,12.752,12.308,12.463,754421,0
2008-04-01,12.709,13.058,12.519,13.034,751999,0
2008-04-02,12.887,13.499,12.887,13.366,656033,0
2008-04-03,13.257,13.426,13.092,13.306,435658,0
2008-04-04,13.262,13.59,12.983,13.387,365704,0
2008-04-07,13.504,13.698,13.324,13.35,459501,0
2008-04-08,13.267,13.331,12.983,13.302,406493,0
2008-04-09,13.228,13.399,12.705,12.875,380279,0
2008-04-10,12.891,13.366,12.734,13.284,341383,0
2008-04-11,13.149,13.149,12.579,12.658,398624,0
2008-04-14,12.627,12.791,12.445,12.584,365500,0
2008-04-15,12.645,13.075,12.614,12.99,349188,0
2008-04-16,13.096,13.566,13.088,13.535,345610,0
2008-04-17,13.435,13.602,13.136,13.136,437514,0
2008-04-18,13.451,13.451,13.071,13.337,587034,0
2008-04-21,13.236,13.512,13.201,13.319,257747,0
2008-04-22,13.671,14.148,13.607,13.741,784034,0
2008-04-23,13.799,13.799,13.162,13.426,672632,0
2008-04-24,13.579,13.965,13.289,13.851,860858,0
2008-04-25,13.885,14.091,13.75,13.973,511318,0
2008-04-28,13.953,13.96,13.693,13.799,755166,0
2008-04-29,13.816,14.257,13.793,13.851,796314,0
2008-04-30,13.921,14.257,13.876,13.982,567151,0
2008-05-01,13.999,14.345,13.889,14.236,470921,0
2008-05-02,14.323,14.516,14.087,14.262,416687,0
2008-05-05,14.323,14.687,14.268,14.525,747599,0
2008-05-06,14.516,14.873,14.462,14.586,695634,0
2008-05-07,14.623,15.25,14.538,14.738,661719,0
2008-05-08,14.722,15.072,14.687,14.904,566333,0
2008-05-09,14.873,15.059,14.614,14.959,467985,0
2008-05-12,15.059,15.339,14.896,15.289,769282,0
2008-05-13,15.419,15.616,15.108,15.578,467350,0
2008-05-14,15.639,15.868,15.443,15.578,662900,0
2008-05-15,15.616,15.684,15.254,15.531,620960,0
2008-05-16,15.639,15.639,15.202,15.582,466184,0
2008-05-19,15.582,15.79,15.216,15.456,351584,0
2008-05-20,15.414,15.465,15.189,15.46,480142,0
2008-05-21,15.544,15.863,15.25,15.37,492617,0
2008-05-22,15.43,15.745,15.397,15.491,487132,0
2008-05-23,15.443,15.443,14.835,14.947,759460,0
2008-05-27,14.935,15.194,14.835,15.167,427580,0
2008-05-28,15.25,15.495,15.153,15.46,264345,0
2008-05-29,15.392,15.785,15.238,15.419,458091,0
2008-05-30,15.419,15.54,15.289,15.46,528638,0
2008-06-02,15.456,15.491,14.939,15.254,470442,0
2008-06-03,15.374,15.374,14.852,15.037,624690,0
2008-06-04,14.969,15.068,14.743,14.899,363231,0
2008-06-05,14.939,15.548,14.939,15.544,391279,0
2008-06-06,15.414,15.561,15.01,15.04,416060,0
2008-06-09,15.037,15.509,15.037,15.352,567528,0
2008-06-10,15.267,15.469,15.139,15.284,580762,0
2008-06-11,15.202,15.271,14.838,14.843,397699,0
2008-06-12,14.947,15.335,14.752,14.774,395628,0
2008-06-13,14.848,15.059,14.705,15.019,728491,0
2008-06-16,14.994,15.275,14.756,15.148,280659,0
2008-06-17,15.139,15.242,14.927,14.986,213445,0
2008-06-18,14.969,15.077,14.678,14.977,286755,0
2008-06-19,15.003,15.176,14.89,15.162,328790,0
2008-06-20,15.211,15.491,15.007,15.136,923649,0
2008-06-23,15.198,15.379,15.158,15.207,332405,0
2008-06-24,15.194,15.194,14.525,14.525,526450,0
2008-06-25,14.554,14.554,14.148,14.428,795550,0
2008-06-26,14.282,14.332,14.011,14.104,430256,0
2008-06-27,14.126,14.187,13.72,13.95,1297535,0
2008-06-30,13.933,14.064,13.803,13.911,496089,0
2008-07-01,13.79,13.83,13.358,13.728,475595,0
2008-07-02,13.624,13.689,12.904,12.987,677686,0
2008-07-03,12.995,13.245,12.825,13.042,315161,0
2008-07-07,13.092,13.362,12.803,12.947,405180,0
2008-07-08,12.978,13.354,12.813,13.293,534665,0
2008-07-09,13.345,13.464,13.008,13.054,445223,0
2008-07-10,13.146,13.662,12.987,13.535,469932,0
2008-07-11,13.404,13.889,13.324,13.785,716399,0
2008-07-14,13.933,14.025,13.512,13.707,521033,0
2008-07-15,13.579,13.812,13.223,13.566,408268,0
2008-07-16,13.595,13.825,13.37,13.812,456464,0
2008-07-17,13.847,13.973,13.629,13.973,486478,0
2008-07-18,13.991,14.061,13.558,13.637,711690,0
2008-07-21,13.776,14.398,13.689,14.174,506562,0
2008-07-22,13.155,13.821,12.524,13.587,1349839,0
2008-07-23,13.54,13.54,11.62,11.715,1386540,0
2008-07-24,11.741,11.758,11.125,11.235,1094474,0
2008-07-25,11.454,11.675,11.248,11.4,653269,0
2008-07-28,11.405,11.471,11.015,11.235,711320,0
2008-07-29,11.3,11.3,10.881,11.094,1051356,0
2008-07-30,11.185,11.431,11.107,11.427,678890,0
2008-07-31,11.248,11.317,10.972,11.09,584174,0
2008-08-01,11.159,11.168,10.914,11.019,578527,0
2008-08-04,11.037,11.06,10.784,10.788,999241,0
2008-08-05,10.885,10.999,10.788,10.972,718871,0
2008-08-06,10.894,11.159,10.876,11.024,754909,0
2008-08-07,10.985,11.103,10.734,10.911,549402,0
2008-08-08,10.995,11.405,10.89,11.287,502754,0
2008-08-11,11.307,11.659,11.307,11.565,549905,0
2008-08-12,11.488,11.685,11.368,11.662,491036,0
2008-08-13,11.607,11.869,11.521,11.728,738816,0
2008-08-14,11.693,12.069,11.679,12.026,526230,0
2008-08-15,12.078,12.352,11.538,11.825,682096,0
2008-08-18,11.861,12.091,11.768,11.923,788192,0
2008-08-19,11.829,11.923,11.492,11.71,683485,0
2008-08-20,11.749,12.196,11.697,11.948,1315130,0
2008-08-21,11.982,12.021,11.758,11.881,378288,0
2008-08-22,11.944,12.03,11.737,11.935,458777,0
2008-08-25,11.914,11.914,11.374,11.551,488453,0
2008-08-26,11.521,11.715,11.449,11.602,377744,0
2008-08-27,11.56,12.174,11.56,12.004,457570,0
2008-08-28,12.008,12.201,11.952,12.073,340882,0
2008-08-29,12.048,12.126,11.902,12.117,290869,0
2008-09-02,12.18,12.683,11.944,12.22,629351,0
2008-09-03,12.247,12.389,11.833,12.055,833665,0
2008-09-04,11.919,11.982,11.62,11.777,609844,0
2008-09-05,11.521,11.784,11.445,11.715,407150,0
2008-09-08,12.03,12.082,11.781,11.979,501022,0
2008-09-09,11.965,12.243,11.56,11.655,806400,0
2008-09-10,11.816,12.362,11.807,12.256,518364,0
2008-09-11,12.122,12.414,11.798,12.407,402312,0
2008-09-12,12.32,12.546,12.135,12.247,518709,0
2008-09-15,12.096,12.243,11.505,11.662,619405,0
2008-09-16,11.387,11.999,11.164,11.999,775771,0
2008-09-17,11.825,11.825,10.898,11.046,756448,0
2008-09-18,11.217,12.502,10.845,12.352,1225398,0
2008-09-19,11.662,13.443,11.176,12.554,1914683,0
2008-09-22,12.454,12.671,11.974,12.06,497812,0
2008-09-23,12.18,12.18,11.471,11.513,653243,0
2008-09-24,11.509,11.538,11.204,11.213,587472,0
2008-09-25,11.231,11.488,11.168,11.449,626717,0
2008-09-26,11.258,11.602,11.094,11.59,681000,0
2008-09-29,11.347,11.352,9.807,9.966,878850,0
2008-09-30,10.147,10.339,9.898,9.94,1206405,0
2008-10-01,9.857,10.446,9.819,10.403,674449,0
2008-10-02,10.312,10.4,9.866,9.914,971647,0
2008-10-03,10.036,10.368,9.755,9.776,987960,0
2008-10-06,8.9007,9.889,8.9007,9.742,1818768,0
2008-10-07,9.794,9.853,8.9245,8.9519,903751,0
2008-10-08,8.6135,9.1838,8.3981,8.5793,1172498,0
2008-10-09,8.6965,8.821,7.7976,7.8838,729231,0
2008-10-10,7.4646,8.4238,7.033,7.9744,913798,0
2008-10-13,8.3203,9.094,7.923,9.094,668288,0
2008-10-14,9.3543,9.3543,8.5058,8.7429,866503,0
2008-10-15,8.7484,8.7484,7.8752,7.8752,972390,0
2008-10-16,7.9094,8.7568,7.564,8.6392,1722124,0
2008-10-17,7.9919,9.1454,7.9919,8.3159,1321686,0
2008-10-20,8.307,9.0316,8.1558,8.9923,1619084,0
2008-10-21,7.9442,8.9473,7.9442,8.6351,1259138,0
2008-10-22,8.4707,8.4707,7.7757,8.065,706993,0
2008-10-23,8.1217,8.3675,7.43,7.9572,657362,0
2008-10-24,7.3739,7.9269,7.1493,7.629,528395,0
2008-10-27,7.4863,7.8406,7.266,7.2962,497111,0
2008-10-28,7.5295,8.3718,7.1926,8.3718,1618443,0
2008-10-29,8.3634,9.4353,8.3375,9.1233,1009534,0
2008-10-30,9.2791,9.625,9.006,9.4075,549892,0
2008-10-31,9.226,10.04,9.0628,9.879,734498,0
2008-11-03,9.827,10.326,9.4987,10.069,481930,0
2008-11-04,10.308,10.771,10.118,10.422,700321,0
2008-11-05,10.234,10.815,10.163,10.262,661784,0
2008-11-06,10.147,10.262,9.593,9.625,872682,0
2008-11-07,9.737,10.147,9.593,10.109,418000,0
2008-11-10,10.363,10.46,9.737,9.884,379062,0
2008-11-11,9.798,10.308,9.4641,9.889,375440,0
2008-11-12,9.72,9.742,8.9896,9.0106,437846,0
2008-11-13,9.0628,9.958,8.2728,9.949,691999,0
2008-11-14,9.767,9.819,8.9043,8.9089,606611,0
2008-11-17,8.83,9.2489,8.5401,8.8429,420161,0
2008-11-18,8.8914,9.3406,8.4149,8.8602,467150,0
2008-11-19,8.8117,8.8429,7.8923,7.905,541000,0
2008-11-20,7.7282,7.7712,7.0286,7.0413,885390,0
2008-11-21,7.1795,7.6721,6.7776,7.6547,834196,0
2008-11-24,7.8708,8.4452,7.4001,8.294,752162,0
2008-11-25,8.4707,8.6965,8.1474,8.6919,685687,0
2008-11-26,8.4109,9.702,8.3807,9.656,880074,0
2008-11-28,9.539,10.066,9.4221,10.066,198434,0
2008-12-01,9.776,9.937,8.7429,8.8602,877722,0
2008-12-02,8.9638,8.9923,8.5273,8.8732,1264795,0
2008-12-03,8.6004,9.1627,8.4675,8.8602,960445,0
2008-12-04,8.7429,9.0849,8.0871,8.3505,835330,0
2008-12-05,8.2292,8.9685,7.9833,8.9556,585649,0
2008-12-08,9.2397,9.72,8.9896,9.4521,754512,0
2008-12-09,9.3094,9.702,9.0756,9.1664,687426,0
2008-12-10,9.547,9.923,9.3543,9.737,421517,0
2008-12-11,9.638,9.759,8.5528,8.821,617662,0
2008-12-12,8.3547,9.3828,8.3547,9.3011,480481,0
2008-12-15,9.3653,9.4727,8.7011,8.9776,369415,0
2008-12-16,9.072,9.652,8.9602,9.625,514844,0
2008-12-17,9.4767,10.079,9.3863,9.844,448056,0
2008-12-18,9.87,10.031,9.1545,9.3268,368835,0
2008-12-19,9.4521,9.87,9.3543,9.3828,1603255,0
2008-12-22,9.4166,9.4611,8.8823,9.2177,760288,0
2008-12-23,9.3653,9.677,9.2709,9.4521,982562,0
2008-12-24,9.4353,9.72,9.3543,9.547,280488,0
2008-12-26,9.593,9.923,9.568,9.853,449209,0
2008-12-29,9.87,10.027,9.656,9.815,568812,0
2008-12-30,9.909,10.118,9.75,10.104,678399,0
2008-12-31,9.889,11.029,9.889,10.834,509071,0
2009-01-02,10.867,10.972,10.665,10.845,551016,0
2009-01-05,10.834,11.128,10.561,10.851,547514,0
2009-01-06,10.937,11.343,10.815,10.92,843844,0
2009-01-07,10.674,10.78,10.258,10.446,792497,0
2009-01-08,10.417,10.805,10.285,10.705,641390,0
2009-01-09,10.604,10.604,9.862,9.931,680900,0
2009-01-12,9.884,9.97,9.642,9.75,641123,0
2009-01-13,9.737,9.992,9.616,9.937,618805,0
2009-01-14,9.75,9.984,9.597,9.755,905019,0
2009-01-15,9.733,10.139,9.314,10.056,632802,0
2009-01-16,10.079,10.199,9.4987,10.022,651450,0
2009-01-20,9.889,9.966,8.9519,9.0106,1142797,0
2009-01-21,9.1792,9.3955,8.9337,9.3543,1055702,0
2009-01-22,9.1362,9.3048,8.7898,9.05,635220,0
2009-01-23,8.7944,9.1362,8.5747,9.0628,1269879,0
2009-01-26,9.0537,9.3616,8.8823,9.0234,541829,0
2009-01-27,9.0895,9.3955,9.0316,9.2013,387412,0
2009-01-28,9.3579,9.628,9.2966,9.545,504460,0
2009-01-29,9.3736,9.4221,8.9969,9.0537,414393,0
2009-01-30,9.2132,9.2489,8.5793,8.6919,537679,0
2009-02-02,8.5793,8.8914,8.3461,8.8392,652207,0
2009-02-03,8.9638,9.226,8.7898,9.1499,527785,0
2009-02-04,9.1792,9.4075,8.9519,9.0409,546324,0
2009-02-05,8.821,9.2013,8.5617,8.9208,482738,0
2009-02-06,8.9007,10.342,8.9007,10.321,1320499,0
2009-02-09,10.254,10.514,10.163,10.339,739354,0
2009-02-10,10.177,10.422,9.1362,9.2627,834754,0
2009-02-11,9.3498,9.611,9.1582,9.3048,517913,0
2009-02-12,9.1545,9.4441,8.8566,9.4353,588199,0
2009-02-13,9.4817,9.686,9.1884,9.2443,393138,0
2009-02-17,9.2791,9.2874,8.8475,9.0363,720104,0
2009-02-18,9.072,9.171,8.7302,8.7944,710405,0
2009-02-19,8.9007,9.2791,8.9007,8.9638,519395,0
2009-02-20,8.8117,8.8566,8.3244,8.7011,740047,0
2009-02-23,8.7521,8.83,7.8752,7.9442,715702,0
2009-02-24,8.1042,8.4368,7.8708,8.307,626745,0
2009-02-25,8.2035,8.2035,7.7243,7.8708,557351,0
2009-02-26,7.9789,8.0003,7.6721,7.741,535192,0
2009-02-27,7.5725,8.1257,7.5725,7.8059,527719,0
2009-03-02,7.6203,7.7108,7.4473,7.4818,913859,0
2009-03-03,7.6163,7.741,7.2528,7.4085,986353,0
2009-03-04,7.4994,8.0177,7.4342,7.819,675258,0
2009-03-05,7.5725,7.7456,7.1191,7.1839,524559,0
2009-03-06,7.1624,7.4218,7.0064,7.1795,639670,0
2009-03-09,7.0671,7.3093,6.9161,6.9763,507203,0
2009-03-10,7.2016,7.6375,7.2016,7.5816,674381,0
2009-03-11,7.6375,7.8664,7.5039,7.741,336853,0
2009-03-12,7.7069,8.0266,7.4818,7.9963,535408,0
2009-03-13,8.0479,8.3807,7.9963,8.3029,409619,0
2009-03-16,8.4238,8.6698,8.195,8.2509,387394,0
2009-03-17,8.2337,8.4797,8.1257,8.475,576103,0
2009-03-18,8.4619,9.0234,8.2897,8.8639,549741,0
2009-03-19,9.0363,9.2315,8.9043,9.0015,497345,0
2009-03-20,9.1233,9.1792,8.6135,8.7038,558535,0
2009-03-23,9.0197,9.539,8.9896,9.539,509706,0
2009-03-24,9.3452,9.53,9.226,9.2572,442214,0
2009-03-25,9.3616,9.747,8.9337,9.314,405772,0
2009-03-26,9.508,10.092,9.4847,10.044,500807,0
2009-03-27,9.785,10.079,9.517,9.552,495099,0
2009-03-30,9.2013,9.2627,8.7988,8.9923,543081,0
2009-03-31,9.1582,9.698,8.9171,9.3699,624480,0
2009-04-01,9.1362,9.862,9.1362,9.628,464103,0
2009-04-02,9.949,10.732,9.889,10.46,580143,0
2009-04-03,10.4,10.583,10.187,10.363,400225,0
2009-04-06,10.177,10.271,9.862,10.104,404520,0
2009-04-07,9.918,10.04,9.3653,9.517,736661,0
2009-04-08,9.56,9.807,9.53,9.776,436291,0
2009-04-09,10.069,10.617,10.053,10.53,553644,0
2009-04-13,10.339,10.417,9.975,10.118,509894,0
2009-04-14,9.953,10.268,9.513,9.581,1043224,0
2009-04-15,9.53,10.022,9.53,9.975,686684,0
2009-04-16,10.122,10.552,9.992,10.434,700388,0
2009-04-17,10.446,10.588,10.277,10.484,513561,0
2009-04-20,10.151,10.151,9.755,9.901,530765,0
2009-04-21,9.3955,9.997,9.3736,9.794,766569,0
2009-04-22,9.539,10.131,9.3955,9.776,689477,0
2009-04-23,9.702,9.725,9.1499,9.336,916689,0
2009-04-24,9.4727,9.742,9.3543,9.4847,1108366,0
2009-04-27,9.4521,9.4521,8.8951,9.072,769111,0
2009-04-28,8.93,9.336,8.7695,9.1233,511264,0
2009-04-29,9.3773,9.702,9.0756,9.625,638500,0
2009-04-30,9.552,9.839,9.4561,9.4897,639286,0
2009-05-01,9.4441,9.827,9.3268,9.728,559593,0
2009-05-04,9.72,10.285,9.72,10.268,808140,0
2009-05-05,10.172,10.172,9.72,10.044,757701,0
2009-05-06,10.147,10.254,9.819,10.225,914375,0
2009-05-07,10.526,10.556,9.905,10.104,940329,0
2009-05-08,10.262,10.552,10.044,10.39,776324,0
2009-05-11,10.118,10.241,10.022,10.113,656547,0
2009-05-12,10.221,10.271,9.889,10.155,511775,0
2009-05-13,9.937,10.048,9.3699,9.4002,514052,0
2009-05-14,9.4767,9.62,9.2874,9.4393,892771,0
2009-05-15,9.4353,9.694,9.314,9.545,699236,0
2009-05-18,9.66,10.155,9.656,10.122,675646,0
2009-05-19,10.022,10.163,9.87,9.958,903405,0
2009-05-20,10.195,10.217,9.698,9.747,861682,0
2009-05-21,9.573,9.577,9.2627,9.3955,466338,0
2009-05-22,9.4847,9.4947,9.1582,9.2013,649967,0
2009-05-26,9.205,9.603,9.1114,9.552,488882,0
2009-05-27,9.508,9.634,9.3543,9.3699,392262,0
2009-05-28,9.4897,9.606,9.1664,9.504,312894,0
2009-05-29,9.568,9.66,9.3323,9.4897,474005,0
2009-06-01,9.78,10.195,9.707,10.066,390558,0
2009-06-02,9.979,10.467,9.905,10.326,742369,0
2009-06-03,10.249,10.354,10.135,10.308,323712,0
2009-06-04,10.408,10.534,10.163,10.493,284768,0
2009-06-05,10.556,10.649,10.262,10.446,394728,0
2009-06-08,10.326,10.521,10.181,10.394,251737,0
2009-06-09,10.489,10.489,10.027,10.139,418379,0
2009-06-10,10.217,10.285,9.809,10.04,354188,0
2009-06-11,10.04,10.209,10.018,10.155,286325,0
2009-06-12,10.036,10.139,9.87,10.06,210835,0
2009-06-15,9.901,9.909,9.1838,9.3177,569143,0
2009-06-16,9.4481,9.4521,8.973,9.0015,375778,0
2009-06-17,8.9822,9.1792,8.8117,9.028,439651,0
2009-06-18,8.9923,9.2966,8.9043,9.1068,267662,0
2009-06-19,9.2489,9.3828,9.0986,9.1747,684024,0
2009-06-22,9.0537,9.0537,8.6735,8.6873,357779,0
2009-06-23,8.7806,8.8695,8.6429,8.6521,275045,0
2009-06-24,8.7614,9.0628,8.7392,8.7944,330721,0
2009-06-25,8.7944,9.226,8.7348,9.2013,346665,0
2009-06-26,9.1627,9.3736,9.0143,9.2966,882368,0
2009-06-29,9.193,9.314,9.0756,9.193,218437,0
2009-06-30,9.1792,9.2086,8.93,8.985,341111,0
2009-07-01,9.0583,9.3406,9.0143,9.226,280321,0
2009-07-02,9.0197,9.0197,8.7392,8.9007,375290,0
2009-07-06,8.83,8.8566,8.5273,8.7219,306074,0
2009-07-07,8.7219,8.7651,8.5138,8.5138,226717,0
2009-07-08,8.5793,8.7182,8.4797,8.6224,541417,0
2009-07-09,8.7127,8.7127,8.5058,8.5356,300247,0
2009-07-10,8.475,8.6574,8.4496,8.6351,257732,0
2009-07-13,8.6698,8.9428,8.4149,8.8566,403636,0
2009-07-14,8.8566,9.0446,8.808,8.9428,264257,0
2009-07-15,9.072,9.535,9.072,9.3955,721913,0
2009-07-16,9.3653,9.698,9.2397,9.647,271816,0
2009-07-17,9.669,9.688,9.2745,9.2874,323209,0
2009-07-20,9.3773,9.4561,9.1967,9.2745,382555,0
2009-07-21,9.4166,9.4947,9.2177,9.3498,793616,0
2009-07-22,9.2572,9.625,9.1884,9.593,845886,0
2009-07-23,9.593,10.33,9.593,10.303,547969,0
2009-07-24,10.181,10.339,10.142,10.212,225319,0
2009-07-27,10.212,10.39,10.142,10.281,319951,0
2009-07-28,10.177,10.368,10.172,10.339,505233,0
2009-07-29,10.209,10.39,10.195,10.249,268651,0
2009-07-30,10.386,10.711,10.303,10.476,253077,0
2009-07-31,10.403,10.45,10.23,10.262,453120,0
2009-08-03,10.368,10.714,10.35,10.671,402773,0
2009-08-04,10.548,10.854,10.534,10.81,248082,0
2009-08-05,10.815,10.885,10.462,10.601,300910,0
2009-08-06,10.622,10.711,10.462,10.601,310950,0
2009-08-07,10.801,10.937,10.644,10.788,713098,0
2009-08-10,10.674,10.775,10.592,10.714,159763,0
2009-08-11,10.622,10.701,10.506,10.53,415248,0
2009-08-12,10.561,10.797,10.497,10.613,1864423,0
2009-08-13,10.714,10.797,10.441,10.775,874199,0
2009-08-14,10.784,10.784,10.163,10.339,287401,0
2009-08-17,10.131,10.131,9.844,9.876,294717,0
2009-08-18,9.909,10.187,9.848,10.142,255898,0
2009-08-19,9.97,10.268,9.839,10.238,331141,0
2009-08-20,10.238,10.489,10.238,10.454,370951,0
2009-08-21,10.519,10.653,10.454,10.601,589023,0
2009-08-24,10.662,10.719,10.53,10.57,172495,0
2009-08-25,10.665,10.679,10.521,10.596,257039,0
2009-08-26,10.561,10.696,10.472,10.574,210117,0
2009-08-27,10.617,10.631,10.377,10.579,233779,0
2009-08-28,10.653,10.653,10.417,10.497,270946,0
2009-08-31,10.354,10.53,10.35,10.45,550085,0
2009-09-01,10.342,10.467,10.163,10.238,638143,0
2009-09-02,10.163,10.254,10.092,10.209,792172,0
2009-09-03,10.221,10.4,10.155,10.39,343667,0
2009-09-04,10.39,10.506,10.262,10.484,358559,0
2009-09-08,10.556,10.579,10.359,10.386,356303,0
2009-09-09,10.35,10.561,10.303,10.514,270308,0
2009-09-10,10.472,10.726,10.4,10.696,247305,0
2009-09-11,10.683,10.81,10.556,10.719,171043,0
2009-09-14,10.596,10.732,10.543,10.627,412960,0
2009-09-15,10.596,10.788,10.596,10.78,396989,0
2009-09-16,10.801,10.963,10.753,10.95,270983,0
2009-09-17,10.963,11.147,10.924,11.043,338958,0
2009-09-18,11.015,11.147,10.839,10.851,845520,0
2009-09-21,10.679,10.942,10.679,10.827,384352,0
2009-09-22,10.959,10.999,10.797,10.95,281308,0
2009-09-23,10.942,11.068,10.801,10.92,304940,0
2009-09-24,10.954,10.982,10.617,10.739,360224,0
2009-09-25,10.671,10.797,10.521,10.57,167900,0
2009-09-28,10.604,10.906,10.539,10.766,191794,0
2009-09-29,10.762,10.827,10.601,10.617,221746,0
2009-09-30,10.657,10.657,10.238,10.312,481091,0
2009-10-01,10.299,10.299,10.095,10.142,341348,0
2009-10-02,10.001,10.122,9.889,10.069,277915,0
2009-10-05,10.113,10.241,9.958,10.225,267931,0
2009-10-06,10.317,10.394,10.23,10.359,198957,0
2009-10-07,10.285,10.372,10.131,10.277,271486,0
2009-10-08,10.394,10.561,10.29,10.377,400208,0
2009-10-09,10.354,10.748,10.321,10.714,313328,0
2009-10-12,10.744,10.928,10.692,10.81,222521,0
2009-10-13,10.775,10.859,10.596,10.784,256884,0
2009-10-14,10.928,11.134,10.876,11.121,216896,0
2009-10-15,11.024,11.217,10.924,11.187,342568,0
2009-10-16,11.121,11.226,10.937,11.125,350737,0
2009-10-19,11.217,11.291,11.033,11.213,406019,0
2009-10-20,11.869,11.987,11.094,11.317,605389,0
2009-10-21,11.313,11.71,11.068,11.112,617933,0
2009-10-22,11.068,11.543,10.92,11.526,521874,0
2009-10-23,11.534,11.607,11.037,11.112,354892,0
2009-10-26,11.159,11.449,10.867,10.968,373027,0
2009-10-27,10.976,11.142,10.665,10.78,346626,0
2009-10-28,10.726,10.954,10.476,10.501,408683,0
2009-10-29,10.657,10.797,10.543,10.604,281649,0
2009-10-30,10.566,10.622,10.056,10.221,539503,0
2009-11-02,10.271,10.514,9.984,10.308,560462,0
2009-11-03,10.23,10.467,10.159,10.446,482537,0
2009-11-04,10.51,10.592,9.949,10.014,701505,0
2009-11-05,10.131,10.484,10.048,10.454,343774,0
2009-11-06,10.321,10.583,10.294,10.493,273556,0
2009-11-09,10.588,10.692,10.519,10.692,242753,0
2009-11-10,10.601,10.757,10.4,10.481,258302,0
2009-11-11,10.622,10.701,10.519,10.692,235036,0
2009-11-12,10.657,10.815,10.403,10.437,278716,0
2009-11-13,10.481,10.481,10.168,10.403,240320,0
2009-11-16,10.53,11.081,10.454,11.012,417296,0
2009-11-17,10.982,11.043,10.78,10.99,208955,0
2009-11-18,10.985,11.033,10.762,10.959,222659,0
2009-11-19,10.827,10.854,10.408,10.596,253624,0
2009-11-20,10.489,10.635,10.434,10.613,231519,0
2009-11-23,10.794,11.019,10.679,10.762,233529,0
2009-11-24,10.801,10.801,10.4,10.579,192806,0
2009-11-25,10.604,10.631,10.403,10.437,267707,0
2009-11-27,10.04,10.321,10.04,10.06,151430,0
2009-11-30,10.022,10.19,9.742,10.155,397412,0
2009-12-01,10.281,10.342,10.151,10.249,440967,0
2009-12-02,10.238,10.521,10.168,10.339,266363,0
2009-12-03,10.408,10.493,10.147,10.155,251093,0
2009-12-04,10.4,10.548,10.122,10.43,368900,0
2009-12-07,10.4,10.604,10.299,10.548,536795,0
2009-12-08,10.437,10.539,10.241,10.403,166028,0
2009-12-09,10.441,10.534,10.249,10.506,210637,0
2009-12-10,10.534,10.701,10.326,10.408,178677,0
2009-12-11,10.441,10.613,10.303,10.481,144886,0
2009-12-14,10.561,10.839,10.426,10.827,252084,0
2009-12-15,10.827,10.872,10.579,10.596,484841,0
2009-12-16,10.683,10.797,10.408,10.588,348661,0
2009-12-17,10.539,10.561,10.168,10.43,385356,0
2009-12-18,10.552,10.775,10.368,10.687,1773429,0
2009-12-21,10.726,10.801,10.649,10.726,193632,0
2009-12-22,10.722,10.898,10.711,10.815,198957,0
2009-12-23,10.854,11.019,10.692,10.911,171838,0
2009-12-24,10.928,11.012,10.928,11.012,25830,0
2009-12-28,11.024,11.051,10.748,10.867,141249,0
2009-12-29,10.92,10.959,10.815,10.863,135959,0
2009-12-30,10.78,10.928,10.762,10.885,123579,0
2009-12-31,10.851,10.928,10.719,10.732,171740,0
2010-01-04,10.911,10.995,10.823,10.985,226064,0
2010-01-05,10.982,11.248,10.81,11.193,505714,0
2010-01-06,11.199,11.377,11.151,11.204,417797,0
2010-01-07,11.231,11.377,11.098,11.352,379706,0
2010-01-08,11.295,11.445,11.287,11.44,145159,0
2010-01-11,11.479,11.5,11.295,11.374,162704,0
2010-01-12,11.245,11.307,11.012,11.103,244863,0
2010-01-13,11.128,11.24,10.99,11.209,141560,0
2010-01-14,11.147,11.254,11.103,11.217,120854,0
2010-01-15,11.254,11.254,10.692,11.015,357370,0
2010-01-19,11.029,11.204,10.963,11.128,258795,0
2010-01-20,10.999,11.007,10.827,10.911,329826,0
2010-01-21,10.963,11.055,10.644,10.732,426815,0
2010-01-22,10.711,10.894,10.526,10.548,253863,0
2010-01-25,10.627,10.649,10.426,10.604,323889,0
2010-01-26,10.53,10.64,10.434,10.51,261822,0
2010-01-27,10.476,10.671,10.368,10.627,349386,0
2010-01-28,10.665,10.711,10.43,10.497,370569,0
2010-01-29,10.57,10.726,10.484,10.622,774681,0
2010-02-01,10.657,10.757,10.561,10.757,378400,0
2010-02-02,10.734,10.744,10.556,10.665,375771,0
2010-02-03,10.596,10.627,10.195,10.299,729936,0
2010-02-04,10.212,10.271,9.918,9.931,540117,0
2010-02-05,9.927,9.96,9.606,9.798,585010,0
2010-02-08,9.762,9.762,9.556,9.577,462259,0
2010-02-09,9.677,9.776,9.504,9.681,655953,0
2010-02-10,9.62,9.656,9.4521,9.597,386446,0
2010-02-11,9.556,9.798,9.4611,9.789,372061,0
2010-02-12,9.848,9.992,9.577,9.992,696804,0
2010-02-16,10.1,10.139,9.958,10.095,447407,0
2010-02-17,10.163,10.163,9.949,10.014,343980,0
2010-02-18,10.006,10.06,9.918,10.06,317932,0
2010-02-19,10.06,10.177,10.018,10.118,467987,0
2010-02-22,10.172,10.23,10.06,10.122,221354,0
2010-02-23,10.1,10.151,9.87,9.97,388704,0
2010-02-24,9.975,10.122,9.914,10.044,294104,0
2010-02-25,9.866,9.898,9.665,9.831,803820,0
2010-02-26,9.87,9.87,9.606,9.669,548460,0
2010-03-01,9.711,10.082,9.652,10.079,1517526,0
2010-03-02,10.128,10.39,10.088,10.303,518813,0
2010-03-03,10.312,10.45,10.308,10.342,207923,0
2010-03-04,10.339,10.422,10.294,10.39,227493,0
2010-03-05,10.422,10.719,10.372,10.719,327636,0
2010-03-08,10.683,10.788,10.631,10.757,383951,0
2010-03-09,10.674,10.898,10.674,10.805,438738,0
2010-03-10,10.771,10.99,10.762,10.894,402475,0
2010-03-11,10.805,10.906,10.784,10.89,406425,0
2010-03-12,10.914,10.942,10.797,10.851,256650,0
2010-03-15,10.859,10.876,10.657,10.817,272290,0
2010-03-16,10.83,10.914,10.665,10.801,171330,0
2010-03-17,10.801,10.92,10.784,10.83,246276,0
2010-03-18,10.817,10.845,10.732,10.753,403970,0
2010-03-19,10.784,10.841,10.644,10.794,668729,0
2010-03-22,10.726,10.834,10.714,10.797,278892,0
2010-03-23,10.766,11.28,10.679,11.276,850639,0
2010-03-24,11.231,11.3,11.18,11.185,386227,0
2010-03-25,11.262,11.361,11.033,11.037,284941,0
2010-03-26,11.116,11.356,11.074,11.213,324220,0
2010-03-29,11.28,11.44,11.24,11.431,408669,0
2010-03-30,11.454,11.634,11.361,11.59,416842,0
2010-03-31,11.517,11.697,11.492,11.573,1038539,0
2010-04-01,11.642,11.793,11.642,11.777,393781,0
2010-04-05,11.811,12.018,11.697,12.018,333435,0
2010-04-06,11.911,12.165,11.911,12.135,430298,0
2010-04-07,12.069,12.139,11.914,12.012,279206,0
2010-04-08,11.927,11.987,11.816,11.856,436668,0
2010-04-09,11.847,11.948,11.811,11.939,291209,0
2010-04-12,11.979,12.233,11.939,12.18,759942,0
2010-04-13,12.122,12.165,12.021,12.148,233993,0
2010-04-14,12.204,12.312,12.103,12.312,233658,0
2010-04-15,12.261,12.358,12.204,12.23,257060,0
2010-04-16,12.192,12.283,11.99,12.131,288103,0
2010-04-19,12.048,12.117,11.777,12.018,322105,0
2010-04-20,12.201,12.524,12.069,12.389,632478,0
2010-04-21,12.375,12.459,12.233,12.454,388915,0
2010-04-22,12.335,12.904,12.287,12.843,857310,0
2010-04-23,12.869,13.067,12.717,13.05,460328,0
2010-04-26,13.038,13.417,12.999,13.257,460023,0
2010-04-27,13.162,13.166,12.641,12.658,626294,0
2010-04-28,12.746,12.916,12.7,12.851,429324,0
2010-04-29,12.944,13.383,12.861,13.362,536872,0
2010-04-30,13.387,13.477,12.803,12.807,621371,0
2010-05-03,12.921,13.193,12.82,13.171,404723,0
2010-05-04,12.907,12.935,12.744,12.829,473653,0
2010-05-05,12.666,12.883,12.554,12.726,528822,0
2010-05-06,12.7,12.794,11.5,11.97,669436,0
2010-05-07,11.952,11.952,11.222,11.662,1034325,0
2010-05-10,12.247,12.414,12.065,12.239,573845,0
2010-05-11,12.03,12.529,12.03,12.362,461773,0
2010-05-12,12.366,12.838,12.316,12.82,445632,0
2010-05-13,12.734,12.99,12.7,12.877,401994,0
2010-05-14,12.731,12.791,12.335,12.529,505166,0
2010-05-17,12.624,12.76,12.148,12.505,424967,0
2010-05-18,12.627,12.713,12.196,12.224,489689,0
2010-05-19,12.162,12.283,11.852,12.03,347038,0
2010-05-20,11.642,11.715,11.195,11.226,526667,0
2010-05-21,10.911,11.449,10.863,11.374,481235,0
2010-05-24,11.287,11.483,11.098,11.116,342841,0
2010-05-25,10.683,11.168,10.627,11.128,390488,0
2010-05-26,11.213,11.374,11.012,11.081,521010,0
2010-05-27,11.356,11.914,11.284,11.911,460010,0
2010-05-28,11.807,11.923,11.414,11.454,416649,0
2010-06-01,11.361,11.454,10.968,10.968,321424,0
2010-06-02,11.012,11.44,10.937,11.436,336296,0
2010-06-03,11.577,11.816,11.44,11.807,609256,0
2010-06-04,11.409,11.547,10.81,10.83,546704,0
2010-06-07,10.933,10.937,10.588,10.61,392758,0
2010-06-08,10.617,10.817,10.434,10.552,719946,0
2010-06-09,10.627,10.823,10.462,10.574,549641,0
2010-06-10,10.845,11.077,10.757,11.074,286212,0
2010-06-11,10.885,11.159,10.881,11.134,229824,0
2010-06-14,11.295,11.445,11.003,11.055,310213,0
2010-06-15,11.151,11.334,11.046,11.284,575019,0
2010-06-16,11.185,11.343,11.138,11.254,289608,0
2010-06-17,11.326,11.368,10.99,11.213,183855,0
2010-06-18,11.291,11.291,10.945,11.037,727226,0
2010-06-21,11.262,11.364,10.937,11.033,320194,0
2010-06-22,11.081,11.271,10.841,10.867,327317,0
2010-06-23,10.817,10.99,10.631,10.739,483600,0
2010-06-24,10.601,10.692,10.345,10.359,434137,0
2010-06-25,10.413,10.722,10.333,10.692,798467,0
2010-06-28,10.714,10.924,10.521,10.701,307179,0
2010-06-29,10.506,10.57,10.354,10.437,745643,0
2010-06-30,10.458,10.734,10.412,10.626,873489,0
2010-07-01,10.574,10.692,10.408,10.57,737053,0
2010-07-02,10.649,10.649,10.326,10.386,260508,0
2010-07-06,10.613,10.683,10.113,10.151,355426,0
2010-07-07,10.168,10.308,10.092,10.308,609890,0
2010-07-08,10.408,10.543,10.234,10.539,309163,0
2010-07-09,10.543,10.671,10.422,10.604,301353,0
2010-07-12,10.592,10.592,10.254,10.53,393675,0
2010-07-13,10.711,11.065,10.644,11.003,528638,0
2010-07-14,10.914,11.029,10.863,10.982,368166,0
2010-07-15,11.043,11.168,10.784,10.963,436640,0
2010-07-16,10.863,11.019,10.588,10.649,1174593,0
2010-07-19,10.696,10.726,10.4,10.635,694270,0
2010-07-20,10.446,10.635,10.303,10.556,712207,0
2010-07-21,10.64,10.64,10.271,10.285,980490,0
2010-07-22,10.501,10.711,10.441,10.534,668645,0
2010-07-23,10.462,10.653,10.408,10.627,738792,0
2010-07-26,10.701,10.834,10.604,10.827,674626,0
2010-07-27,10.924,10.972,10.788,10.834,426406,0
2010-07-28,10.854,10.945,10.662,10.696,388872,0
2010-07-29,10.775,10.898,10.521,10.744,247959,0
2010-07-30,10.539,10.801,10.446,10.679,473016,0
2010-08-02,10.89,11.116,10.872,11.085,325507,0
2010-08-03,11.051,11.176,10.797,11.024,387006,0
2010-08-04,11.068,11.356,11.043,11.262,295574,0
2010-08-05,11.142,11.284,11.085,11.128,170988,0
2010-08-06,10.954,11.112,10.753,10.999,224390,0
2010-08-09,11.121,11.18,10.89,11.138,228117,0
2010-08-10,10.954,11.121,10.683,10.924,266540,0
2010-08-11,10.613,10.64,10.326,10.345,527312,0
2010-08-12,10.122,10.481,10.122,10.403,338930,0
2010-08-13,10.326,10.359,10.122,10.285,434404,0
2010-08-16,10.187,10.368,10.122,10.254,285449,0
2010-08-17,10.413,10.588,10.317,10.493,201022,0
2010-08-18,10.506,10.613,10.342,10.514,227495,0
2010-08-19,10.446,10.481,10.177,10.225,353943,0
2010-08-20,10.139,10.246,10.079,10.204,329725,0
2010-08-23,10.225,10.312,10.122,10.131,848849,0
2010-08-24,9.97,10.254,9.949,10.088,622894,0
2010-08-25,10.014,10.321,9.975,10.285,309054,0
2010-08-26,10.308,10.454,10.187,10.221,361378,0
2010-08-27,10.249,10.46,10.159,10.403,285109,0
2010-08-30,10.312,10.339,10.088,10.092,457884,0
2010-08-31,10.08,10.28,10.011,10.153,258972,0
2010-09-01,10.35,10.622,10.199,10.622,511919,0
2010-09-02,10.622,10.797,10.506,10.78,265838,0
2010-09-03,10.924,11.173,10.854,11.024,331417,0
2010-09-07,10.999,11.012,10.841,10.906,280912,0
2010-09-08,10.976,11.065,10.851,10.95,245871,0
2010-09-09,11.128,11.18,10.732,10.885,184440,0
2010-09-10,10.982,11.065,10.762,10.885,166437,0
2010-09-13,11.029,11.291,10.972,11.187,255314,0
2010-09-14,11.18,11.187,11.012,11.019,183844,0
2010-09-15,10.968,11.043,10.797,10.906,280638,0
2010-09-16,10.859,10.976,10.644,10.801,195027,0
2010-09-17,10.854,10.937,10.596,10.885,544052,0
2010-09-20,10.894,11.213,10.692,11.204,378204,0
2010-09-21,11.18,11.271,11.024,11.065,237824,0
2010-09-22,11.043,11.168,10.839,10.968,177295,0
2010-09-23,10.834,10.999,10.592,10.613,235469,0
2010-09-24,10.834,11.156,10.753,11.156,206745,0
2010-09-27,11.185,11.187,10.99,11.138,246148,0
2010-09-28,11.199,11.28,10.863,11.24,325106,0
2010-09-29,11.168,11.454,11.151,11.295,393220,0
2010-09-30,11.409,11.431,11.094,11.409,546367,0
2010-10-01,11.475,11.602,11.4,11.581,423235,0
2010-10-04,11.526,11.62,11.046,11.18,299040,0
2010-10-05,11.347,11.492,11.24,11.44,368780,0
2010-10-06,11.431,11.53,11.374,11.479,295946,0
2010-10-07,11.581,11.671,11.5,11.602,426529,0
2010-10-08,11.602,11.733,11.418,11.659,480935,0
2010-10-11,11.638,11.811,11.595,11.638,215524,0
2010-10-12,11.586,11.685,11.459,11.616,250274,0
2010-10-13,11.659,11.763,11.629,11.754,704434,0
2010-10-14,11.768,11.869,11.642,11.829,192583,0
2010-10-15,11.982,11.982,11.707,11.852,249292,0
2010-10-18,11.847,12.012,11.833,12.004,187149,0
2010-10-19,11.861,12.243,11.861,12.165,797314,0
2010-10-20,12.247,12.61,12.208,12.505,447975,0
2010-10-21,12.614,12.752,12.441,12.554,460747,0
2010-10-22,12.546,12.713,12.537,12.658,208656,0
2010-10-25,12.803,13.03,12.726,12.739,272313,0
2010-10-26,12.637,12.935,12.596,12.709,384376,0
2010-10-27,12.61,12.675,12.335,12.645,447180,0
2010-10-28,12.815,12.921,12.589,12.633,240311,0
2010-10-29,12.582,12.789,12.54,12.661,205576,0
2010-11-01,12.717,12.916,12.445,12.592,317869,0
2010-11-02,12.773,12.921,12.739,12.912,302735,0
2010-11-03,12.944,13.105,12.785,12.999,315687,0
2010-11-04,13.236,13.396,13.1,13.302,422188,0
2010-11-05,13.337,13.417,13.136,13.249,331136,0
2010-11-08,13.171,13.228,13.079,13.209,250302,0
2010-11-09,13.262,13.324,13.03,13.088,160047,0
2010-11-10,13.127,13.327,12.995,13.31,226385,0
2010-11-11,13.171,13.245,13.042,13.079,393271,0
2010-11-12,12.966,13.027,12.803,12.869,244375,0
2010-11-15,12.935,13.31,12.935,13.075,256052,0
2010-11-16,12.952,12.966,12.654,12.781,465354,0
2010-11-17,12.825,12.847,12.705,12.746,230502,0
2010-11-18,12.916,13.27,12.916,13.05,284027,0
2010-11-19,12.983,13.253,12.983,13.219,240891,0
2010-11-22,13.149,13.302,12.935,13.249,241846,0
2010-11-23,13.067,13.206,13.03,13.11,223401,0
2010-11-24,13.257,13.413,13.249,13.37,362950,0
2010-11-26,13.253,13.362,13.253,13.289,86804,0
2010-11-29,13.155,13.319,13.03,13.27,210344,0
2010-11-30,13.125,13.252,13.056,13.13,483506,0
2010-12-01,13.417,13.587,13.331,13.43,500155,0
2010-12-02,13.443,13.599,13.324,13.582,303794,0
2010-12-03,13.499,13.723,13.46,13.671,231225,0
2010-12-06,13.637,13.898,13.595,13.839,176317,0
2010-12-07,13.991,14.157,13.812,13.853,328991,0
2010-12-08,13.937,14.007,13.851,13.893,177487,0
2010-12-09,14.025,14.087,13.816,13.928,246239,0
2010-12-10,13.941,14.052,13.889,14.016,286636,0
2010-12-13,14.052,14.187,13.933,13.937,239948,0
2010-12-14,14.02,14.273,14.02,14.109,322362,0
2010-12-15,14.1,14.35,14.091,14.104,438827,0
2010-12-16,14.166,14.389,14.131,14.219,318158,0
2010-12-17,14.262,14.262,14.087,14.224,490836,0
2010-12-20,14.266,14.428,14.257,14.292,267886,0
2010-12-21,14.411,14.497,14.375,14.398,261957,0
2010-12-22,14.428,14.586,14.403,14.436,185829,0
2010-12-23,14.442,14.462,14.196,14.232,158619,0
2010-12-27,14.135,14.472,14.104,14.375,120469,0
2010-12-28,14.375,14.375,14.196,14.301,122482,0
2010-12-29,14.36,14.505,14.311,14.374,110351,0
2010-12-30,14.346,14.482,14.238,14.242,96183,0
2010-12-31,14.254,14.321,14.052,14.082,220233,0
2011-01-03,14.241,14.366,14.179,14.196,411791,0
2011-01-04,14.244,14.244,13.689,13.933,346084,0
2011-01-05,13.924,14.507,13.885,14.056,284060,0
2011-01-06,14.087,14.087,13.711,13.807,304324,0
2011-01-07,13.847,13.933,13.396,13.595,297343,0
2011-01-10,13.54,13.655,13.387,13.579,354132,0
2011-01-11,13.693,13.842,13.599,13.72,277404,0
2011-01-12,13.867,13.898,13.759,13.853,208438,0
2011-01-13,13.876,14.056,13.839,14.003,502673,0
2011-01-14,13.991,14.087,13.911,14.02,278557,0
2011-01-18,13.986,14.135,13.911,14.095,258328,0
2011-01-19,14.056,14.126,13.812,13.911,272838,0
2011-01-20,13.821,14.091,13.821,13.921,460168,0
2011-01-21,14.003,14.215,13.847,13.937,279283,0
2011-01-24,13.95,13.973,13.872,13.95,376613,0
2011-01-25,13.853,14.1,13.799,14.077,279933,0
2011-01-26,14.104,14.507,14.082,14.389,298265,0
2011-01-27,14.353,14.476,14.17,14.323,523663,0
2011-01-28,14.292,14.323,13.776,13.847,291947,0
2011-01-31,13.923,14.162,13.823,14.082,441970,0
2011-02-01,14.232,14.538,14.215,14.385,544248,0
2011-02-02,14.319,14.372,13.957,14.02,188226,0
2011-02-03,14.033,14.372,14.029,14.224,341814,0
2011-02-04,14.224,14.224,13.907,13.979,297114,0
2011-02-07,13.973,14.407,13.924,14.17,321511,0
2011-02-08,14.135,14.292,13.965,14.292,290000,0
2011-02-09,14.215,14.497,14.215,14.442,499159,0
2011-02-10,14.319,14.433,14.292,14.314,215804,0
2011-02-11,14.29,14.476,14.179,14.476,149789,0
2011-02-14,14.442,14.581,14.442,14.573,170319,0
2011-02-15,14.541,14.568,14.319,14.345,420277,0
2011-02-16,14.411,14.497,14.241,14.472,178781,0
2011-02-18,14.66,14.66,14.564,14.611,227986,0
2011-02-22,14.449,14.726,14.366,14.516,662085,0
2011-02-23,14.481,14.551,14.104,14.179,582969,0
2011-02-24,14.21,14.358,13.999,14.183,322142,0
2011-02-25,14.215,14.428,14.215,14.423,235064,0
2011-02-28,14.508,14.676,14.508,14.676,372642,0
2011-03-01,14.687,14.687,14.257,14.292,361018,0
2011-03-02,14.336,14.416,14.257,14.358,1670146,0
2011-03-03,14.538,14.843,14.502,14.743,1479614,0
2011-03-04,14.768,14.768,14.411,14.66,265305,0
2011-03-07,14.691,14.827,14.428,14.541,304070,0
2011-03-08,14.538,14.868,14.423,14.765,288559,0
2011-03-09,14.761,14.835,14.614,14.782,293694,0
2011-03-10,14.56,14.603,14.35,14.407,540400,0
2011-03-11,14.35,14.49,14.241,14.327,307089,0
2011-03-14,14.153,14.433,14.091,14.381,249584,0
2011-03-15,13.982,14.336,13.982,14.232,522014,0
2011-03-16,14.17,14.285,14.029,14.109,491833,0
2011-03-17,14.325,14.346,14.176,14.18,291114,0
2011-03-18,14.292,14.551,14.215,14.273,749251,0
2011-03-21,14.423,14.705,14.423,14.705,220789,0
2011-03-22,14.718,14.835,14.623,14.726,332110,0
2011-03-23,14.678,14.935,14.581,14.814,433839,0
2011-03-24,14.927,14.994,14.752,14.943,280805,0
2011-03-25,15.077,15.582,14.989,15.5,796457,0
2011-03-28,15.586,15.602,15.309,15.326,192806,0
2011-03-29,15.358,15.517,15.258,15.482,174698,0
2011-03-30,15.54,15.777,15.473,15.767,197097,0
2011-03-31,15.763,15.88,15.694,15.82,420290,0
2011-04-01,15.95,16.123,15.902,15.964,179653,0
2011-04-04,15.945,16.079,15.814,15.884,185476,0
2011-04-05,15.803,16.025,15.699,15.902,206670,0
2011-04-06,16.004,16.079,15.868,15.932,177133,0
2011-04-07,15.945,16.03,15.714,15.732,227711,0
2011-04-08,15.859,15.932,15.456,15.513,192116,0
2011-04-11,15.509,15.608,15.366,15.397,176439,0
2011-04-12,15.317,15.504,15.183,15.22,346879,0
2011-04-13,15.317,15.388,15.063,15.207,428850,0
2011-04-14,15.111,15.304,15.032,15.275,212283,0
2011-04-15,15.279,15.531,15.224,15.425,268812,0
2011-04-18,15.136,15.148,14.947,15.116,342773,0
2011-04-19,15.189,15.23,14.959,15.04,188485,0
2011-04-20,15.25,15.284,15.139,15.238,202827,0
2011-04-21,15.352,15.392,15.224,15.379,114111,0
2011-04-25,15.326,15.358,15.202,15.326,185816,0
2011-04-26,16.217,17.054,16.217,16.798,1393860,0
2011-04-27,16.839,16.929,16.592,16.848,548614,0
2011-04-28,16.798,17.337,16.798,17.238,1017600,0
2011-04-29,17.192,17.192,16.811,16.899,666535,0
2011-05-02,17.008,17.085,16.801,16.887,677456,0
2011-05-03,16.899,17.008,16.591,16.848,791617,0
2011-05-04,16.87,16.87,16.482,16.518,491439,0
2011-05-05,16.357,16.357,15.872,15.961,640427,0
2011-05-06,16.15,16.246,15.952,16.081,336867,0
2011-05-09,16.039,16.437,16.016,16.372,325045,0
2011-05-10,16.491,16.712,16.415,16.707,351415,0
2011-05-11,16.58,16.58,15.993,16.112,482939,0
2011-05-12,16.065,16.455,15.964,16.372,161579,0
2011-05-13,16.357,16.472,15.904,15.944,260521,0
2011-05-16,15.811,16.084,15.729,15.737,364808,0
2011-05-17,15.705,15.751,15.5,15.639,298819,0
2011-05-18,15.643,15.926,15.557,15.835,269807,0
2011-05-19,15.835,16.059,15.673,15.774,304729,0
2011-05-20,15.669,15.751,15.531,15.665,569998,0
2011-05-23,15.353,15.353,15.044,15.067,491340,0
2011-05-24,15.166,15.291,14.981,15.072,408002,0
2011-05-25,15.006,15.384,14.968,15.245,323562,0
2011-05-26,15.17,15.344,15.059,15.317,361419,0
2011-05-27,15.344,15.807,15.344,15.777,347505,0
2011-05-31,16.054,16.168,15.904,16.108,992523,0
2011-06-01,16.054,16.073,15.439,15.537,553101,0
2011-06-02,15.522,15.639,15.33,15.479,189809,0
2011-06-03,15.183,15.435,15.161,15.283,363902,0
2011-06-06,15.275,15.392,15.161,15.224,354307,0
2011-06-07,15.361,15.448,15.266,15.33,394065,0
2011-06-08,15.326,15.57,15.291,15.367,541092,0
2011-06-09,15.401,15.528,15.289,15.384,430902,0
2011-06-10,15.258,15.388,15.198,15.245,437404,0
2011-06-13,15.283,15.33,15.103,15.189,346548,0
2011-06-14,15.406,15.583,15.321,15.5,242880,0
2011-06-15,15.309,15.479,15.266,15.349,349402,0
2011-06-16,15.424,15.595,15.278,15.433,348238,0
2011-06-17,15.578,15.695,15.426,15.518,463866,0
2011-06-20,15.491,15.796,15.491,15.705,214239,0
2011-06-21,15.86,15.926,15.716,15.89,578715,0
2011-06-22,15.821,16.027,15.774,15.851,351644,0
2011-06-23,15.647,15.835,15.491,15.777,525507,0
2011-06-24,15.835,15.921,15.603,15.747,677882,0
2011-06-27,15.787,15.947,15.712,15.881,304017,0
2011-06-28,15.89,16.094,15.881,16.086,315636,0
2011-06-29,16.172,16.361,16.145,16.237,390899,0
2011-06-30,16.312,16.438,16.312,16.424,434774,0
2011-07-01,16.436,16.707,16.305,16.666,440744,0
2011-07-05,16.661,17.645,16.591,17.558,1571033,0
2011-07-06,17.566,17.917,17.456,17.908,690677,0
2011-07-07,18.098,18.632,18.024,18.58,1728183,0
2011-07-08,18.357,18.815,18.263,18.78,1458893,0
2011-07-11,18.459,19.508,18.441,19.472,2546813,0
2011-07-12,19.325,19.916,19.279,19.71,2749397,0
2011-07-13,19.789,19.857,19.517,19.75,1514157,0
2011-07-14,19.832,19.916,19.68,19.841,1893416,0
2011-07-15,19.875,20.032,19.554,19.719,1931791,0
2011-07-18,19.686,19.694,19.296,19.599,900917,0
2011-07-19,19.728,19.975,19.644,19.975,657160,0
2011-07-20,20.036,20.036,19.698,19.793,480517,0
2011-07-21,19.897,19.932,19.686,19.875,706470,0
2011-07-22,19.867,19.902,19.65,19.793,336650,0
2011-07-25,19.549,19.815,19.417,19.581,514400,0
2011-07-26,19.123,19.213,17.574,17.637,1793619,0
2011-07-27,17.541,17.562,16.698,16.698,1994611,0
2011-07-28,16.709,16.731,16.116,16.151,1572511,0
2011-07-29,15.894,16.277,15.781,16.259,2882612,0
2011-08-01,16.419,16.472,16.073,16.336,1948472,0
2011-08-02,16.159,16.41,16.108,16.193,4337532,0
2011-08-03,16.15,16.792,16.086,16.765,4424127,0
2011-08-04,16.573,16.885,16.419,16.696,4225457,0
2011-08-05,16.892,17.106,16.005,16.573,3249810,0
2011-08-08,16.184,16.599,15.657,15.816,4306565,0
2011-08-09,16.246,16.848,15.669,16.819,3181302,0
2011-08-10,16.289,16.814,16.023,16.275,2657476,0
2011-08-11,16.336,17.745,16.298,17.471,1784941,0
2011-08-12,17.637,17.705,17.311,17.596,2293512,0
2011-08-15,17.676,18.12,17.676,18.027,1080624,0
2011-08-16,17.903,17.926,17.376,17.502,3042380,0
2011-08-17,17.574,17.727,17.482,17.671,1542106,0
2011-08-18,17.074,17.093,16.515,16.681,3092160,0
2011-08-19,16.331,16.914,16.276,16.7,1743926,0
2011-08-22,17.123,17.249,16.841,17.001,2286779,0
2011-08-23,17.097,17.583,16.821,17.578,1542804,0
2011-08-24,17.606,18.403,17.447,18.34,1009601,0
2011-08-25,18.424,18.694,18.053,18.383,2420986,0
2011-08-26,18.276,19.101,17.93,19.072,1418548,0
2011-08-29,19.332,20.033,19.289,19.988,1215976,0
2011-08-30,19.888,20.361,19.663,20.253,1633445,0
2011-08-31,20.404,20.716,20.351,20.462,2473099,0
2011-09-01,20.392,20.509,19.181,19.247,1359755,0
2011-09-02,18.873,19.445,18.781,18.961,955783,0
2011-09-06,18.29,18.786,17.878,18.742,2052557,0
2011-09-07,18.866,19.436,18.672,19.436,2458014,0
2011-09-08,19.294,19.888,19.25,19.358,1402557,0
2011-09-09,19.213,19.349,18.62,18.852,799143,0
2011-09-12,18.532,18.861,18.207,18.69,951252,0
2011-09-13,18.75,19.2,18.738,19.132,1195008,0
2011-09-14,19.281,19.566,18.87,19.285,1007600,0
2011-09-15,19.411,19.763,19.255,19.698,1006182,0
2011-09-16,19.76,19.797,19.316,19.594,701638,0
2011-09-19,19.237,19.654,18.908,19.489,485631,0
2011-09-20,19.498,19.801,19.119,19.129,759273,0
2011-09-21,19.084,19.084,18.326,18.345,1079117,0
2011-09-22,17.851,17.943,16.927,17.154,1068570,0
2011-09-23,17.154,17.496,17.006,17.337,1016960,0
2011-09-26,17.408,17.645,16.919,17.606,905471,0
2011-09-27,18.014,18.896,17.949,18.348,890757,0
2011-09-28,18.386,18.386,17.237,17.253,881849,0
2011-09-29,17.46,17.663,16.593,17.149,1392664,0
2011-09-30,16.853,17.303,16.692,16.752,758182,0
2011-10-03,16.681,16.868,15.659,15.669,1168529,0
2011-10-04,15.591,17.053,15.417,17.018,1486552,0
2011-10-05,17.018,17.623,16.781,17.447,524890,0
2011-10-06,17.451,18.014,17.374,17.957,514297,0
2011-10-07,17.992,18.062,17.323,17.539,336880,0
2011-10-10,17.957,18.42,17.882,18.394,549243,0
2011-10-11,18.203,19.115,18.02,18.702,1111042,0
2011-10-12,18.847,19.319,18.782,19.09,462394,0
2011-10-13,18.927,19.106,18.69,19.054,328880,0
2011-10-14,19.272,19.512,18.966,19.406,443681,0
2011-10-17,19.186,19.229,18.759,18.817,556685,0
2011-10-18,18.937,19.558,18.655,19.463,426565,0
2011-10-19,19.457,19.472,18.72,18.901,355004,0
2011-10-20,18.892,19.316,18.812,19.094,511761,0
2011-10-21,19.428,19.502,19.142,19.384,878371,0
2011-10-24,19.524,20.114,19.52,19.971,566338,0
2011-10-25,18.57,18.666,16.443,16.474,2110612,0
2011-10-26,16.692,16.731,16.142,16.696,1087080,0
2011-10-27,17.574,18.234,17.283,18.12,1086095,0
2011-10-28,18.117,18.383,17.934,18.226,525342,0
2011-10-31,17.949,17.962,17.534,17.56,344681,0
2011-11-01,16.836,17.451,16.836,17.174,540348,0
2011-11-02,17.496,17.823,17.401,17.718,458514,0
2011-11-03,18.012,18.347,17.591,18.333,497627,0
2011-11-04,18.131,18.431,17.874,18.351,291076,0
2011-11-07,18.237,18.461,17.882,18.317,320987,0
2011-11-08,18.474,18.474,17.829,18.354,369586,0
2011-11-09,17.816,17.967,16.995,17.021,523943,0
2011-11-10,17.323,17.57,17.021,17.323,304151,0
2011-11-11,17.573,18.071,17.548,17.913,343752,0
2011-11-14,17.878,18.053,17.396,17.527,279817,0
2011-11-15,17.366,18.032,17.354,17.912,327503,0
2011-11-16,17.676,17.878,17.233,17.262,384684,0
2011-11-17,17.264,17.619,16.841,16.971,336404,0
2011-11-18,16.995,17.13,16.677,17.038,279464,0
2011-11-21,16.673,16.77,16.277,16.586,491268,0
2011-11-22,16.564,16.673,16.185,16.243,270192,0
2011-11-23,16.027,16.151,15.498,15.655,593864,0
2011-11-25,15.52,15.806,15.436,15.436,96264,0
2011-11-28,16.005,16.138,15.86,16.023,581688,0
2011-11-29,15.989,16.014,15.529,15.595,518955,0
2011-11-30,16.047,16.607,16.007,16.602,1124198,0
2011-12-01,16.47,17.051,16.412,16.811,411074,0
2011-12-02,17.086,17.465,16.788,16.822,333952,0
2011-12-05,17.073,17.166,16.801,16.925,395527,0
2011-12-06,16.904,17.277,16.724,17.068,294606,0
2011-12-07,16.913,17.126,16.539,16.995,232254,0
2011-12-08,16.783,16.836,16.207,16.229,295651,0
2011-12-09,16.29,17.345,16.29,17.218,340871,0
2011-12-12,16.879,16.986,16.385,16.669,315257,0
2011-12-13,16.857,17.073,16.256,16.368,333411,0
2011-12-14,16.203,16.256,15.933,15.96,290452,0
2011-12-15,16.229,16.299,16.032,16.243,255472,0
2011-12-16,16.412,16.938,16.286,16.461,828355,0
2011-12-19,16.621,16.865,15.981,16.054,254741,0
2011-12-20,16.507,17.008,16.452,16.981,350691,0
2011-12-21,16.96,17.068,16.474,16.96,171304,0
2011-12-22,17.038,17.204,16.865,16.956,198855,0
2011-12-23,16.977,16.977,16.805,16.943,164375,0
2011-12-27,16.92,17.121,16.783,17.077,145456,0
2011-12-28,17.1,17.192,16.525,16.551,157882,0
2011-12-29,16.607,17.104,16.603,17.029,124991,0
2011-12-30,16.96,17.061,16.706,16.724,195795,0
2012-01-03,17.323,17.473,17.161,17.332,454630,0
2012-01-04,17.252,17.354,16.99,17.256,202271,0
2012-01-05,17.148,17.327,16.611,17.287,236828,0
2012-01-06,17.3,17.314,16.96,17.073,379755,0
2012-01-09,17.126,17.204,16.86,17.038,253664,0
2012-01-10,17.323,17.649,17.323,17.566,362063,0
2012-01-11,17.425,17.824,17.425,17.693,258863,0
2012-01-12,17.761,18.149,17.539,18.084,382477,0
2012-01-13,17.82,18.05,17.676,17.896,363602,0
2012-01-17,18.109,18.256,17.823,17.851,277894,0
2012-01-18,17.874,18.278,17.829,18.214,215074,0
2012-01-19,18.251,18.358,18.122,18.342,117554,0
2012-01-20,18.275,18.458,18.256,18.373,153551,0
2012-01-23,18.384,18.57,18.284,18.413,87497,0
2012-01-24,18.284,18.864,18.284,18.666,363825,0
2012-01-25,18.693,19.098,18.534,19.011,257896,0
2012-01-26,19.177,19.285,19.041,19.146,210045,0
2012-01-27,19.123,19.581,19.081,19.406,280711,0
2012-01-30,19.194,19.393,19.013,19.209,195468,0
2012-01-31,19.371,19.544,19.103,19.244,348560,0
2012-02-01,19.303,19.785,19.247,19.416,648220,0
2012-02-02,19.421,19.85,19.403,19.502,351043,0
2012-02-03,19.912,20.657,19.912,20.409,319496,0
2012-02-06,20.151,20.413,20.124,20.317,136499,0
2012-02-07,20.059,21.361,19.423,21.201,561646,0
2012-02-08,21.272,21.704,20.798,20.897,995653,0
2012-02-09,21.06,21.224,20.832,21.057,323035,0
2012-02-10,20.722,20.883,20.404,20.47,304742,0
2012-02-13,20.752,20.998,20.752,20.957,311404,0
2012-02-14,20.707,20.788,20.404,20.614,323466,0
2012-02-15,20.671,20.675,20.052,20.107,237275,0
2012-02-16,20.141,20.49,20.108,20.422,328947,0
2012-02-17,20.462,20.462,20.266,20.395,154736,0
2012-02-21,20.587,20.645,20.269,20.395,335014,0
2012-02-22,20.291,20.538,20.251,20.313,278927,0
2012-02-23,20.395,20.547,20.325,20.462,362051,0
2012-02-24,20.436,20.499,20.299,20.368,190519,0
2012-02-27,20.124,20.282,19.597,20.2,355373,0
2012-02-28,20.209,20.373,19.942,20.356,461392,0
2012-02-29,20.456,20.683,20.067,20.067,415242,0
2012-03-01,20.23,20.538,19.942,19.951,232088,0
2012-03-02,19.858,19.933,19.431,19.65,452055,0
2012-03-05,19.553,19.939,19.405,19.924,275357,0
2012-03-06,19.641,19.863,19.557,19.741,517919,0
2012-03-07,19.785,19.827,19.498,19.684,289796,0
2012-03-08,19.88,20.012,19.383,19.98,320239,0
2012-03-09,19.939,20.257,19.884,20.029,397933,0
2012-03-12,20.007,20.203,19.912,19.986,149606,0
2012-03-13,20.2,20.547,19.999,20.538,439313,0
2012-03-14,20.453,20.505,20.164,20.296,227446,0
2012-03-15,20.251,20.705,20.203,20.683,381714,0
2012-03-16,20.709,20.819,20.482,20.557,508091,0
2012-03-19,20.487,20.94,20.444,20.785,321478,0
2012-03-20,20.691,20.691,20.368,20.436,290981,0
2012-03-21,20.525,20.575,20.282,20.41,143437,0
2012-03-22,20.124,20.124,19.633,19.994,213222,0
2012-03-23,20.016,20.499,19.875,20.49,306658,0
2012-03-26,20.736,20.888,20.544,20.875,442813,0
2012-03-27,20.922,20.95,20.269,20.269,419602,0
2012-03-28,20.266,20.269,19.728,19.884,747877,0
2012-03-29,19.698,19.976,19.528,19.921,468773,0
2012-03-30,20.12,20.12,19.794,19.827,267944,0
2012-04-02,19.789,20.203,19.654,20.2,495253,0
2012-04-03,20.116,20.304,19.88,20.059,295080,0
2012-04-04,19.768,19.854,19.479,19.728,296956,0
2012-04-05,19.603,19.89,19.557,19.794,104727,0
2012-04-09,19.357,19.597,19.301,19.444,252679,0
2012-04-10,19.392,19.444,18.972,19.012,322125,0
2012-04-11,19.202,19.396,18.946,19.202,327862,0
2012-04-12,19.197,19.789,19.197,19.629,246449,0
2012-04-13,19.51,19.584,19.317,19.33,243014,0
2012-04-16,19.452,19.733,19.211,19.532,220144,0
2012-04-17,19.734,20.114,19.559,19.927,297267,0
2012-04-18,19.789,19.942,19.764,19.768,245978,0
2012-04-19,19.764,19.972,19.387,19.498,295235,0
2012-04-20,19.76,20.025,19.625,19.747,320405,0
2012-04-23,19.297,19.375,18.887,19.261,402075,0
2012-04-24,19.357,19.924,19.134,19.671,568768,0
2012-04-25,20.012,20.173,19.629,19.794,621097,0
2012-04-26,19.76,20.132,19.625,19.955,351134,0
2012-04-27,19.942,20.627,19.942,20.304,719744,0
2012-04-30,20.257,20.257,19.858,19.942,306261,0
2012-05-01,19.895,20.302,19.585,19.94,682625,0
2012-05-02,19.724,20.561,19.68,20.422,488173,0
2012-05-03,20.377,20.482,19.983,20.162,330913,0
2012-05-04,19.986,19.986,19.301,19.506,520978,0
2012-05-07,19.371,19.842,19.244,19.741,426241,0
2012-05-08,19.547,20.104,19.38,19.972,565137,0
2012-05-09,19.682,20.18,19.599,19.909,361193,0
2012-05-10,20.122,20.18,19.808,20.036,209847,0
2012-05-11,19.834,20.071,19.779,20.032,558067,0
2012-05-14,19.714,19.863,19.58,19.719,293531,0
2012-05-15,19.637,20.016,19.575,19.724,261523,0
2012-05-16,19.768,19.768,19.315,19.444,512599,0
2012-05-17,19.435,19.51,18.972,19.153,777226,0
2012-05-18,19.065,19.349,18.614,18.949,743569,0
2012-05-21,19.047,19.383,18.884,19.231,590825,0
2012-05-22,19.218,19.376,18.866,19.024,673439,0
2012-05-23,18.794,19.331,18.592,19.179,520499,0
2012-05-24,19.06,19.331,18.811,19.162,427849,0
2012-05-25,19.183,19.258,18.803,18.941,269154,0
2012-05-29,19.103,19.358,18.918,19.06,305743,0
2012-05-30,18.825,18.945,18.656,18.777,521980,0
2012-05-31,18.762,18.843,18.367,18.574,1364432,0
2012-06-01,18.198,18.498,18.052,18.146,412527,0
2012-06-04,18.251,18.426,17.901,18.234,222088,0
2012-06-05,18.146,18.471,18.022,18.323,401688,0
2012-06-06,18.618,18.705,18.444,18.705,397314,0
2012-06-07,18.945,19.043,18.662,18.675,343564,0
2012-06-08,18.632,18.733,18.354,18.711,314125,0
2012-06-11,18.843,18.866,17.688,17.728,924541,0
2012-06-12,17.813,18,17.499,17.986,692240,0
2012-06-13,17.901,17.972,17.551,17.719,773817,0
2012-06-14,17.774,17.981,17.517,17.715,368305,0
2012-06-15,17.732,18.026,17.732,17.932,567310,0
2012-06-18,17.783,18.062,17.705,17.946,376980,0
2012-06-19,18.03,18.439,17.946,18.268,352950,0
2012-06-20,18.216,18.444,18.026,18.062,252288,0
2012-06-21,18.052,18.065,17.543,17.628,452570,0
2012-06-22,17.758,18.354,17.573,18.085,3258858,0
2012-06-25,17.758,18.022,17.676,17.685,347872,0
2012-06-26,17.676,17.844,17.441,17.769,298815,0
2012-06-27,17.866,18.062,17.751,18.057,442373,0
2012-06-28,17.875,18.155,17.703,18.146,368820,0
2012-06-29,18.534,18.728,18.286,18.622,314047,0
2012-07-02,18.561,18.737,18.304,18.693,306594,0
2012-07-03,18.645,19.218,18.645,19.143,155256,0
2012-07-05,19.078,19.143,18.923,19.051,188880,0
2012-07-06,18.794,18.852,18.622,18.641,156726,0
2012-07-09,18.57,18.768,18.457,18.584,339136,0
2012-07-10,18.733,18.914,18.592,18.733,295169,0
2012-07-11,18.772,18.905,18.552,18.702,195913,0
2012-07-12,18.608,18.999,18.485,18.87,233416,0
2012-07-13,18.933,19.271,18.857,19.183,223342,0
2012-07-16,19.117,19.143,18.914,18.995,138816,0
2012-07-17,19.14,19.143,18.654,18.995,247311,0
2012-07-18,18.941,19.345,18.941,19.263,146995,0
2012-07-19,19.318,19.401,19.189,19.349,143091,0
2012-07-20,19.157,19.175,18.645,18.803,418240,0
2012-07-23,18.392,18.711,18.254,18.579,199990,0
2012-07-24,18.57,19.227,17.369,18.273,941875,0
2012-07-25,18.439,18.636,17.91,18.471,383606,0
2012-07-26,18.724,18.768,18.052,18.251,498768,0
2012-07-27,18.295,18.923,17.871,18.72,441147,0
2012-07-30,18.785,18.785,18.412,18.622,332188,0
2012-07-31,18.529,18.755,18.426,18.641,273836,0
2012-08-01,18.689,18.794,18.291,18.295,269506,0
2012-08-02,18.069,18.768,18.069,18.711,392500,0
2012-08-03,19.008,19.406,18.852,19.198,313855,0
2012-08-06,19.239,19.406,19.065,19.284,281036,0
2012-08-07,19.311,19.494,19.207,19.401,404941,0
2012-08-08,19.335,19.494,19.131,19.463,211774,0
2012-08-09,19.419,19.581,19.358,19.48,335103,0
2012-08-10,19.428,19.707,19.239,19.635,174109,0
2012-08-13,19.545,19.545,18.905,19.101,363209,0
2012-08-14,19.239,19.275,19.07,19.126,206646,0
2012-08-15,19.008,19.306,19.008,19.284,171064,0
2012-08-16,19.293,19.612,19.263,19.581,148502,0
2012-08-17,19.541,19.803,19.424,19.79,210618,0
2012-08-20,19.743,19.886,19.608,19.782,366621,0
2012-08-21,19.886,20.005,19.416,19.466,229497,0
2012-08-22,19.445,19.568,19.224,19.463,214431,0
2012-08-23,19.457,19.457,19.131,19.211,77666,0
2012-08-24,19.126,19.34,19.056,19.297,207415,0
2012-08-27,19.371,19.512,19.06,19.14,107602,0
2012-08-28,19.149,19.358,19.056,19.096,189655,0
2012-08-29,19.101,19.149,18.884,19.108,157390,0
2012-08-30,18.98,19.012,18.674,18.683,239410,0
2012-08-31,18.891,18.967,18.603,18.891,250086,0
2012-09-04,18.937,19.07,18.634,18.958,159588,0
2012-09-05,19.06,19.393,19.012,19.297,275911,0
2012-09-06,19.453,19.999,19.424,19.814,259987,0
2012-09-07,19.933,20.214,19.84,20.099,202925,0
2012-09-10,20.12,20.27,20.074,20.095,133691,0
2012-09-11,20.099,20.266,20.043,20.108,140618,0
2012-09-12,20.151,20.262,20.065,20.174,193098,0
2012-09-13,20.205,20.442,19.994,20.117,512025,0
2012-09-14,20.239,20.591,20.2,20.577,460952,0
2012-09-17,20.577,20.743,20.577,20.699,208542,0
2012-09-18,20.665,20.903,20.665,20.793,255590,0
2012-09-19,20.793,21.029,20.793,20.94,432937,0
2012-09-20,20.819,21.057,20.712,21.008,243928,0
2012-09-21,21.228,21.247,21.038,21.111,409077,0
2012-09-24,20.819,21.038,20.108,20.205,905816,0
2012-09-25,20.397,20.559,19.946,20.016,546235,0
2012-09-26,20.016,20.266,19.763,19.84,296919,0
2012-09-27,19.884,20.06,19.714,20.043,212233,0
2012-09-28,19.906,20.06,19.805,19.928,281451,0
2012-10-01,20.34,20.968,20.2,20.896,980402,0
2012-10-02,21.043,21.73,20.963,21.534,1098983,0
2012-10-03,21.606,21.606,21.264,21.291,708941,0
2012-10-04,21.429,21.837,21.286,21.831,699927,0
2012-10-05,21.93,22.277,21.752,21.891,464883,0
2012-10-08,21.783,21.831,21.548,21.562,355869,0
2012-10-09,21.539,21.739,21.349,21.358,334118,0
2012-10-10,21.403,21.61,21.291,21.518,314526,0
2012-10-11,21.641,21.735,21.397,21.42,220771,0
2012-10-12,21.411,21.558,21.06,21.177,274491,0
2012-10-15,21.203,21.354,20.99,21.038,454309,0
2012-10-16,21.207,21.837,21.207,21.73,623536,0
2012-10-17,21.708,21.918,21.663,21.918,502887,0
2012-10-18,21.909,22.321,21.829,22.295,517816,0
2012-10-19,22.174,22.423,21.961,22.321,772375,0
2012-10-22,22.236,22.531,22.098,22.272,511343,0
2012-10-23,22.006,22.006,20.564,21.057,1051284,0
2012-10-24,21.203,21.507,21.043,21.094,591692,0
2012-10-25,21.313,21.42,20.344,20.455,1035650,0
2012-10-26,20.546,20.595,19.946,20.06,714501,0
2012-10-31,20.025,20.025,19.083,19.198,2718633,0
2012-11-01,19.327,19.789,19.117,19.75,1406580,0
2012-11-02,19.888,19.888,19.376,19.605,638497,0
2012-11-05,19.674,20.141,19.674,20.06,452975,0
2012-11-06,20.108,20.501,20.069,20.424,430950,0
2012-11-07,20.13,20.192,19.857,20.069,691420,0
2012-11-08,19.985,20.108,19.648,19.688,354873,0
2012-11-09,19.592,19.717,19.336,19.472,499509,0
2012-11-12,19.564,19.669,19.302,19.345,453070,0
2012-11-13,19.232,19.468,19.232,19.34,730129,0
2012-11-14,19.393,19.499,18.595,18.718,3400905,0
2012-11-15,18.692,18.952,18.599,18.905,908699,0
2012-11-16,18.985,19.7,18.967,19.683,710058,0
2012-11-19,19.801,19.867,19.541,19.867,478407,0
2012-11-20,19.763,19.994,19.564,19.994,363565,0
2012-11-21,20.025,20.108,19.14,20.108,365282,0
2012-11-23,20.165,20.262,19.985,20.235,115746,0
2012-11-26,20.099,20.536,20.099,20.533,830158,0
2012-11-27,20.511,20.774,20.446,20.488,845073,0
2012-11-28,20.319,20.564,20.104,20.555,466666,0
2012-11-29,20.869,21.303,20.47,20.886,493914,0
2012-11-30,20.944,21.006,20.791,20.989,513424,0
2012-12-03,21.023,21.103,20.685,20.714,356406,0
2012-12-04,20.714,20.903,20.629,20.864,223651,0
2012-12-05,20.952,20.994,20.697,20.724,273623,0
2012-12-06,20.697,20.75,20.499,20.75,226970,0
2012-12-07,20.821,21.002,20.593,20.763,149864,0
2012-12-10,20.769,21.002,20.728,20.966,272260,0
2012-12-11,21.072,21.145,20.92,20.935,315866,0
2012-12-12,21.042,21.255,20.68,20.728,267976,0
2012-12-13,20.736,20.855,20.575,20.646,158826,0
2012-12-14,20.566,20.926,20.566,20.869,235859,0
2012-12-17,20.935,21.242,20.839,21.129,257898,0
2012-12-18,21.115,21.498,20.935,21.481,184144,0
2012-12-19,21.507,22.183,21.434,22.105,574895,0
2012-12-20,22.178,22.426,22.008,22.298,284023,0
2012-12-21,22.095,22.154,21.925,21.936,1113228,0
2012-12-24,21.897,22.114,21.83,21.953,176036,0
2012-12-26,21.967,22.092,21.71,21.712,145440,0
2012-12-27,21.83,21.83,21.406,21.758,233461,0
2012-12-28,21.74,22.051,21.567,21.647,438585,0
2012-12-31,21.61,22.056,21.51,21.986,309981,0
2013-01-02,22.473,22.539,22.243,22.512,403438,0
2013-01-03,22.491,22.543,22.199,22.325,381638,0
2013-01-04,22.443,22.443,22.171,22.408,276021,0
2013-01-07,22.252,22.39,22.159,22.239,156882,0
2013-01-08,22.203,22.306,22.109,22.224,150854,0
2013-01-09,22.28,22.39,22.224,22.376,173097,0
2013-01-10,22.461,22.461,22.252,22.342,145443,0
2013-01-11,22.385,22.426,22.123,22.243,336007,0
2013-01-14,22.224,22.585,22.224,22.325,308049,0
2013-01-15,22.224,22.325,22.224,22.257,317657,0
2013-01-16,22.224,22.302,22.056,22.092,240735,0
2013-01-17,22.243,22.394,22.137,22.239,354380,0
2013-01-18,22.216,22.569,22.212,22.376,431779,0
2013-01-22,22.412,22.435,22.178,22.408,346441,0
2013-01-23,22.412,22.461,22.28,22.284,177948,0
2013-01-24,22.356,22.699,22.289,22.607,317333,0
2013-01-25,22.731,23.591,22.613,23.369,1231133,0
2013-01-28,23.401,23.431,23.091,23.215,450378,0
2013-01-29,23.231,23.608,23.219,23.547,413351,0
2013-01-30,23.577,23.577,23.094,23.167,282512,0
2013-01-31,23.146,23.654,23.055,23.448,328661,0
2013-02-01,23.591,23.864,23.55,23.76,314293,0
2013-02-04,23.573,23.633,23.263,23.295,320027,0
2013-02-05,23.481,24.236,23.181,24.17,650915,0
2013-02-06,24.183,24.404,23.695,23.779,526347,0
2013-02-07,23.782,23.864,23.616,23.716,248316,0
2013-02-08,23.792,24.187,23.695,24.183,369261,0
2013-02-11,24.192,24.21,23.899,24.033,364909,0
2013-02-12,23.995,24.033,23.621,23.968,427110,0
2013-02-13,24.038,24.041,23.813,23.995,378723,0
2013-02-14,23.963,24.041,23.894,23.963,254736,0
2013-02-15,24.05,24.077,22.973,23.949,618126,0
2013-02-19,24.077,24.222,24.021,24.205,852468,0
2013-02-20,24.192,24.192,23.378,23.401,319437,0
2013-02-21,23.406,23.406,23.051,23.222,183241,0
2013-02-22,23.391,23.436,23.186,23.431,194293,0
2013-02-25,23.524,23.595,22.811,22.841,332666,0
2013-02-26,22.938,23.111,22.769,23,184651,0
2013-02-27,23.045,23.487,23.045,23.354,340725,0
2013-02-28,23.404,23.474,23.137,23.425,383623,0
2013-03-01,23.213,23.619,23.074,23.572,438233,0
2013-03-04,23.536,23.733,23.32,23.585,609778,0
2013-03-05,23.727,24.188,23.672,23.949,262332,0
2013-03-06,24.081,24.126,23.742,23.863,134829,0
2013-03-07,23.89,23.89,23.653,23.858,191327,0
2013-03-08,24.041,24.241,23.817,24.215,178740,0
2013-03-11,24.161,24.241,23.912,23.955,210506,0
2013-03-12,23.955,24.165,23.672,23.742,245662,0
2013-03-13,23.796,23.912,23.672,23.849,148469,0
2013-03-14,23.817,24.131,23.736,24.126,137844,0
2013-03-15,24.151,24.184,23.867,23.899,338704,0
2013-03-18,23.792,24.007,23.727,23.769,216362,0
2013-03-19,23.827,23.858,23.294,23.443,277261,0
2013-03-20,23.55,23.932,23.439,23.877,328502,0
2013-03-21,23.68,23.877,23.612,23.68,143652,0
2013-03-22,23.809,23.946,23.554,23.778,197024,0
2013-03-25,23.755,23.92,23.364,23.685,199849,0
2013-03-26,23.849,23.849,23.515,23.619,177819,0
2013-03-27,23.536,23.703,23.349,23.58,232126,0
2013-03-28,23.672,23.672,23.346,23.474,246919,0
2013-04-01,23.594,23.745,22.976,23.451,471901,0
2013-04-02,23.542,23.542,22.641,22.664,320950,0
2013-04-03,22.728,22.728,21.981,21.99,363882,0
2013-04-04,22.064,22.417,21.901,22.404,207085,0
2013-04-05,21.99,22.33,21.972,22.289,169338,0
2013-04-08,22.36,22.742,22.36,22.733,206460,0
2013-04-09,22.785,22.904,22.677,22.751,163245,0
2013-04-10,22.776,22.958,22.579,22.857,211048,0
2013-04-11,22.9,23.017,22.785,22.877,120138,0
2013-04-12,22.762,22.904,22.674,22.874,193353,0
2013-04-15,22.759,22.759,21.783,21.962,251667,0
2013-04-16,22.175,22.579,22.137,22.553,397812,0
2013-04-17,22.378,22.378,21.87,22.311,308532,0
2013-04-18,22.404,22.436,21.936,22.11,246883,0
2013-04-19,22.258,22.566,22.159,22.306,205568,0
2013-04-22,22.417,22.462,22.051,22.353,210307,0
2013-04-23,22.553,23.628,22.306,22.98,280083,0
2013-04-24,22.918,23.017,22.439,22.687,283816,0
2013-04-25,22.813,23.035,22.462,22.544,346345,0
2013-04-26,22.462,22.595,22.311,22.334,168684,0
2013-04-29,22.404,22.517,22.253,22.466,261916,0
2013-04-30,22.496,22.818,22.431,22.808,242673,0
2013-05-01,22.637,22.767,21.829,21.841,365297,0
2013-05-02,21.936,22.426,21.807,22.381,280599,0
2013-05-03,22.591,23.131,22.591,22.618,184313,0
2013-05-06,22.632,22.857,22.457,22.557,133620,0
2013-05-07,22.526,23.184,22.466,23.137,203089,0
2013-05-08,23.056,23.667,23.048,23.184,261398,0
2013-05-09,23.179,23.324,22.86,23.012,254059,0
2013-05-10,23.008,23.065,22.714,22.949,154086,0
2013-05-13,22.86,22.953,22.579,22.705,210102,0
2013-05-14,22.719,23.074,22.664,23.074,396639,0
2013-05-15,23.031,23.483,23.031,23.4,99541,0
2013-05-16,23.346,23.782,23.244,23.417,191252,0
2013-05-17,23.474,23.787,23.474,23.769,152111,0
2013-05-20,23.653,23.928,23.612,23.716,215203,0
2013-05-21,23.733,24.041,23.559,23.707,205688,0
2013-05-22,23.667,24.033,23.395,23.515,295797,0
2013-05-23,23.316,23.599,23.152,23.515,108169,0
2013-05-24,23.367,23.545,23.213,23.434,95145,0
2013-05-28,23.769,24.098,23.55,23.899,167696,0
2013-05-29,23.724,23.94,23.572,23.778,177901,0
2013-05-30,23.802,24.266,23.717,24.218,262979,0
2013-05-31,24.047,24.261,23.995,24.039,402079,0
2013-06-03,24.04,24.278,23.771,23.993,556276,0
2013-06-04,23.918,23.993,23.578,23.753,220821,0
2013-06-05,23.673,23.696,23.137,23.171,270261,0
2013-06-06,23.206,23.369,22.998,23.15,232167,0
2013-06-07,23.268,23.378,23.049,23.206,127614,0
2013-06-10,23.24,23.517,23.004,23.489,175701,0
2013-06-11,23.29,23.544,23.075,23.152,199847,0
2013-06-12,23.378,23.378,22.714,22.759,197037,0
2013-06-13,22.794,22.954,22.696,22.842,223348,0
2013-06-14,22.759,23.032,22.654,22.767,260063,0
2013-06-17,23.017,23.022,22.759,22.822,274912,0
2013-06-18,22.883,23.066,22.733,23.04,203539,0
2013-06-19,23.07,23.158,22.779,22.848,192353,0
2013-06-20,22.552,22.552,22.066,22.126,501406,0
2013-06-21,22.224,22.31,21.988,22.019,599196,0
2013-06-24,21.691,21.772,21.236,21.365,484009,0
2013-06-25,21.531,21.877,21.406,21.678,678239,0
2013-06-26,21.942,21.942,21.348,21.736,376711,0
2013-06-27,21.838,22.516,21.736,22.483,350239,0
2013-06-28,22.367,22.659,22.256,22.265,2468519,0
2013-07-01,22.412,22.958,22.219,22.874,465835,0
2013-07-02,22.839,22.958,22.718,22.852,258504,0
2013-07-03,22.785,23.057,22.677,23.045,99311,0
2013-07-05,23.339,23.426,22.967,23.391,179983,0
2013-07-08,23.418,23.605,23.206,23.525,456510,0
2013-07-09,23.713,23.865,23.489,23.705,198012,0
2013-07-10,23.635,23.856,23.56,23.807,131834,0
2013-07-11,24.084,24.231,23.997,24.106,163537,0
2013-07-12,24.031,24.196,23.833,24.037,137059,0
2013-07-15,24.168,24.235,23.87,23.98,177581,0
2013-07-16,24.048,24.057,23.605,23.717,285581,0
2013-07-17,23.901,24.031,23.691,23.757,227993,0
2013-07-18,23.861,24.227,23.852,24.093,149119,0
2013-07-19,24.066,24.21,23.98,24.111,139996,0
2013-07-22,24.168,24.395,24.037,24.31,160132,0
2013-07-23,24.314,25.445,24.062,25.427,474021,0
2013-07-24,25.484,25.673,25.102,25.192,355969,0
2013-07-25,25.167,25.167,24.78,24.892,554585,0
2013-07-26,24.726,24.953,24.508,24.878,193077,0
2013-07-29,24.901,25.114,24.319,24.368,309981,0
2013-07-30,24.539,24.539,24.244,24.304,285160,0
2013-07-31,24.458,24.458,23.87,24.235,475342,0
2013-08-01,24.578,25.216,24.578,25.035,760365,0
2013-08-02,24.953,25.07,24.754,24.971,204321,0
2013-08-05,25.012,25.079,24.8,24.959,381368,0
2013-08-06,24.927,24.927,24.458,24.669,309569,0
2013-08-07,24.521,24.749,24.494,24.547,266979,0
2013-08-08,24.726,24.839,24.533,24.686,156058,0
2013-08-09,24.695,24.861,24.539,24.686,203532,0
2013-08-12,24.551,24.892,24.551,24.78,219289,0
2013-08-13,24.775,24.911,24.508,24.583,107006,0
2013-08-14,24.623,24.864,24.601,24.732,202294,0
2013-08-15,24.53,24.592,24.292,24.323,157377,0
2013-08-16,24.283,24.498,24.015,24.387,228254,0
2013-08-19,24.461,24.569,24.111,24.15,147504,0
2013-08-20,24.146,24.44,24.062,24.332,109338,0
2013-08-21,24.177,24.332,23.944,23.98,85775,0
2013-08-22,24.106,24.601,24.106,24.525,103620,0
2013-08-23,24.539,24.861,24.351,24.458,237899,0
2013-08-26,24.448,24.66,24.382,24.404,105629,0
2013-08-27,24.15,24.382,23.717,23.734,163368,0
2013-08-28,23.739,24.213,23.739,24.04,182728,0
2013-08-29,24.071,24.319,23.819,24.12,131616,0
2013-08-30,24.075,24.089,23.397,23.638,196775,0
2013-09-03,23.978,24.351,23.58,23.727,241877,0
2013-09-04,23.707,24.217,23.689,24.195,194903,0
2013-09-05,24.234,24.421,23.937,24.234,220349,0
2013-09-06,24.43,24.43,23.755,24.238,172823,0
2013-09-09,24.268,24.524,24.159,24.461,225505,0
2013-09-10,24.671,24.759,24.503,24.722,208581,0
2013-09-11,24.732,24.928,24.632,24.793,172380,0
2013-09-12,24.796,25.036,24.416,24.444,141972,0
2013-09-13,24.56,24.676,24.39,24.448,102823,0
2013-09-16,24.767,24.793,24.578,24.605,279676,0
2013-09-17,24.66,24.805,24.609,24.717,162053,0
2013-09-18,24.793,24.99,24.56,24.78,236281,0
2013-09-19,24.914,24.914,24.618,24.884,114559,0
2013-09-20,25.031,25.344,24.869,25.067,377674,0
2013-09-23,25.12,25.12,24.801,24.849,140484,0
2013-09-24,24.902,25.049,24.578,24.704,175571,0
2013-09-25,24.78,24.902,24.533,24.66,114031,0
2013-09-26,24.801,24.857,24.363,24.722,127530,0
2013-09-27,24.516,24.762,24.238,24.704,165837,0
2013-09-30,24.478,24.669,24.295,24.637,239324,0
2013-10-01,24.663,24.857,24.507,24.801,256884,0
2013-10-02,24.65,24.801,24.359,24.457,191035,0
2013-10-03,24.367,24.367,23.894,24.281,187566,0
2013-10-04,24.238,24.618,24.238,24.407,126318,0
2013-10-07,24.208,24.412,24.073,24.317,241128,0
2013-10-08,24.261,24.516,24.073,24.137,135279,0
2013-10-09,24.247,24.29,23.882,24.031,163268,0
2013-10-10,24.341,24.465,24.172,24.367,194788,0
2013-10-11,24.399,25.114,24.399,25.114,327190,0
2013-10-14,25.008,25.168,24.839,25.159,187972,0
2013-10-15,25.168,25.468,24.937,25.031,258892,0
2013-10-16,25.221,25.339,24.923,25.036,134840,0
2013-10-17,24.985,25.393,24.985,25.3,188700,0
2013-10-18,25.566,26.006,25.545,25.851,467680,0
2013-10-21,25.954,26.016,25.729,25.882,224130,0
2013-10-22,25.667,25.935,25.366,25.926,497195,0
2013-10-23,25.823,25.908,25.585,25.782,402312,0
2013-10-24,25.902,26.636,25.841,26.597,328989,0
2013-10-25,26.732,26.768,26.488,26.689,416715,0
2013-10-28,26.689,26.953,26.554,26.8,263685,0
2013-10-29,26.895,26.934,26.34,26.528,327073,0
2013-10-30,26.627,27.026,26.592,26.743,430945,0
2013-10-31,26.74,26.854,26.501,26.68,294204,0
2013-11-01,26.222,26.592,26.093,26.352,404178,0
2013-11-04,26.374,26.804,26.352,26.791,253008,0
2013-11-05,26.732,26.845,26.29,26.331,299902,0
2013-11-06,26.533,26.627,26.245,26.34,187749,0
2013-11-07,26.51,26.51,25.707,25.791,370685,0
2013-11-08,25.882,26.407,25.791,26.371,296871,0
2013-11-11,26.388,26.492,26.196,26.425,179666,0
2013-11-12,26.407,26.407,25.899,26.043,174216,0
2013-11-13,25.921,26.239,25.681,26.209,200433,0
2013-11-14,26.273,26.533,26.029,26.443,136415,0
2013-11-15,26.393,26.641,26.156,26.601,197676,0
2013-11-18,26.627,26.837,26.314,26.554,176800,0
2013-11-19,26.533,26.732,26.191,26.456,180214,0
2013-11-20,26.583,26.934,26.299,26.644,204652,0
2013-11-21,26.804,27.128,26.636,26.948,205983,0
2013-11-22,27.005,27.276,26.734,27.203,204625,0
2013-11-25,27.217,27.289,26.402,26.618,375265,0
2013-11-26,26.662,27.005,26.636,26.895,206552,0
2013-11-27,26.997,27.229,26.942,27.082,182600,0
2013-11-29,27.266,27.27,27.038,27.086,142289,0
2013-12-02,27.016,27.086,26.642,26.793,245388,0
2013-12-03,26.815,27.103,26.547,26.779,194441,0
2013-12-04,26.741,27.016,26.235,26.542,273739,0
2013-12-05,26.538,26.862,26.34,26.619,164575,0
2013-12-06,26.955,27.391,26.793,27.17,234311,0
2013-12-09,27.187,27.292,26.91,27.17,203993,0
2013-12-10,27.126,27.153,26.687,26.709,274450,0
2013-12-11,26.758,26.789,26.24,26.394,233766,0
2013-12-12,26.498,26.75,26.223,26.52,207580,0
2013-12-13,26.66,26.732,26.363,26.612,253388,0
2013-12-16,26.776,27.166,26.569,26.91,173086,0
2013-12-17,26.928,26.997,26.475,26.915,303536,0
2013-12-18,26.985,27.038,26.691,27.016,309676,0
2013-12-19,27.046,27.1,26.624,26.806,259925,0
2013-12-20,26.981,27.332,26.802,27.247,748043,0
2013-12-23,27.314,27.624,27.162,27.561,240504,0
2013-12-24,27.677,27.906,27.57,27.664,89751,0
2013-12-26,27.855,28.063,27.664,27.818,179565,0
2013-12-27,27.946,28.018,27.597,27.822,140341,0
2013-12-30,27.733,28.015,27.633,27.898,202283,0
2013-12-31,28.023,28.101,27.787,27.942,281143,0
2014-01-02,27.859,27.859,27.215,27.382,356850,0
2014-01-03,27.382,27.846,26.985,27.646,250593,0
2014-01-06,27.552,27.818,26.789,27.003,341710,0
2014-01-07,27.17,27.691,26.906,27.477,296875,0
2014-01-08,27.515,27.588,27.306,27.542,309067,0
2014-01-09,27.708,27.801,27.224,27.353,426439,0
2014-01-10,27.442,27.495,27.21,27.433,173262,0
2014-01-13,27.415,27.415,27.076,27.243,171695,0
2014-01-14,27.274,27.601,27.274,27.552,80265,0
2014-01-15,27.533,28.404,27.486,28.195,282587,0
2014-01-16,28.222,28.298,28.058,28.187,161956,0
2014-01-17,28.217,28.342,28.092,28.191,189151,0
2014-01-21,28.29,28.377,27.708,27.804,190545,0
2014-01-22,27.827,27.898,27.624,27.748,115360,0
2014-01-23,27.721,27.795,27.584,27.712,125989,0
2014-01-24,27.451,27.682,26.883,27.266,312065,0
2014-01-27,27.306,27.382,26.848,26.862,419920,0
2014-01-28,26.937,26.981,26.793,26.946,241355,0
2014-01-29,26.762,27.138,26.762,26.946,252923,0
2014-01-30,27.086,27.937,26.874,27.937,532167,0
2014-01-31,27.477,27.7,27.361,27.601,464400,0
2014-02-03,27.611,28.032,26.534,26.603,563115,0
2014-02-04,26.806,27.157,26.435,26.976,315535,0
2014-02-05,26.942,26.942,26.498,26.779,251792,0
2014-02-06,24.391,26.418,24.283,26.247,1390645,0
2014-02-07,26.275,26.547,25.885,26.331,561884,0
2014-02-10,26.381,26.381,25.893,26.243,270557,0
2014-02-11,26.323,27.041,26.279,26.993,278861,0
2014-02-12,26.985,27.174,26.779,26.857,246717,0
2014-02-13,26.691,27.423,26.577,27.37,201536,0
2014-02-14,27.391,27.442,27.187,27.332,439181,0
2014-02-18,27.455,27.49,27.086,27.252,310932,0
2014-02-19,27.206,27.387,26.687,26.797,244415,0
2014-02-20,26.878,27.243,26.852,27.17,146379,0
2014-02-21,27.256,27.256,26.901,26.981,215795,0
2014-02-24,27.13,27.495,27.13,27.174,343752,0
2014-02-25,27.288,27.451,26.829,27.183,206242,0
2014-02-26,27.229,27.7,27.103,27.628,260177,0
2014-02-27,27.624,27.827,27.57,27.81,260322,0
2014-02-28,27.911,27.956,27.556,27.774,341571,0
2014-03-03,27.65,27.717,27.142,27.507,253631,0
2014-03-04,27.965,28.335,27.739,28.076,450397,0
2014-03-05,28.138,28.16,27.864,28.054,270832,0
2014-03-06,28.156,28.384,28.076,28.374,234768,0
2014-03-07,28.566,28.566,28.251,28.388,165615,0
2014-03-10,28.335,28.388,28.019,28.388,290065,0
2014-03-11,28.379,28.384,27.677,27.73,231273,0
2014-03-12,27.528,27.677,26.873,27.023,539969,0
2014-03-13,27.067,27.183,26.636,26.873,320923,0
2014-03-14,26.873,27.049,26.658,26.881,216039,0
2014-03-17,27.121,27.232,26.962,27.089,221773,0
2014-03-18,27.191,27.364,27.01,27.278,203624,0
2014-03-19,27.301,27.309,26.739,27.018,181089,0
2014-03-20,26.86,26.949,26.522,26.617,241558,0
2014-03-21,26.631,26.918,26.386,26.743,447771,0
2014-03-24,26.818,27.041,26.405,26.644,216279,0
2014-03-25,26.818,27.049,26.591,26.626,190667,0
2014-03-26,26.818,26.86,26.003,26.007,282318,0
2014-03-27,26.058,26.144,25.68,26.003,274714,0
2014-03-28,26.109,26.482,26.03,26.081,153547,0
2014-03-31,27.373,27.373,26.36,26.662,341778,0
2014-04-01,26.768,27.116,26.582,27.018,300818,0
2014-04-02,27.178,27.373,26.823,27.296,147906,0
2014-04-03,27.409,27.552,27.044,27.214,163466,0
2014-04-04,27.49,27.49,26.458,26.495,182864,0
2014-04-07,26.341,26.458,25.782,25.864,189760,0
2014-04-08,25.951,26.158,25.782,25.864,253184,0
2014-04-09,25.874,26.396,25.756,26.377,318869,0
2014-04-10,26.28,26.386,25.81,26.04,235591,0
2014-04-11,25.765,26.067,25.675,25.874,233094,0
2014-04-14,26.121,26.28,25.747,25.908,210254,0
2014-04-15,26.04,26.13,25.302,25.899,175765,0
2014-04-16,26.113,26.333,25.978,26.325,137473,0
2014-04-17,26.315,26.752,26.236,26.486,189554,0
2014-04-21,26.486,26.486,26.139,26.458,118424,0
2014-04-22,26.495,27.419,26.325,27.195,342877,0
2014-04-23,27.142,27.142,26.576,26.6,379124,0
2014-04-24,26.823,26.823,26.03,26.13,319291,0
2014-04-25,26.021,26.121,25.337,25.427,375899,0
2014-04-28,25.579,25.579,24.902,25.4,296865,0
2014-04-29,25.553,25.71,25.383,25.499,301415,0
2014-04-30,25.462,25.774,25.134,25.729,319212,0
2014-05-01,25.765,25.782,25.302,25.526,286265,0
2014-05-02,25.607,25.969,25.445,25.649,208667,0
2014-05-05,25.462,25.579,25.17,25.4,228513,0
2014-05-06,25.268,25.374,24.902,24.955,288488,0
2014-05-07,25.009,25.223,24.636,25.196,311505,0
2014-05-08,25.142,25.435,24.92,24.955,164244,0
2014-05-09,24.78,25.364,24.689,25.346,214924,0
2014-05-12,25.453,26.167,25.4,26.049,206510,0
2014-05-13,26.049,26.067,25.667,25.675,212019,0
2014-05-14,25.649,25.649,25.009,25.019,273863,0
2014-05-15,24.815,25.009,24.424,24.726,198333,0
2014-05-16,24.663,25.045,24.546,24.964,133302,0
2014-05-19,24.902,25.453,24.893,25.435,168818,0
2014-05-20,25.302,25.507,24.689,24.865,388867,0
2014-05-21,25.072,25.17,24.726,25.1,223203,0
2014-05-22,25.134,25.445,25.116,25.134,177672,0
2014-05-23,25.214,25.782,25.205,25.774,155154,0
2014-05-27,26.012,26.414,25.89,26.149,190591,0
2014-05-28,26.181,26.181,25.823,25.851,145712,0
2014-05-29,25.922,26.017,25.617,26.017,180811,0
2014-05-30,26.073,26.073,25.617,25.689,184742,0
2014-06-02,25.787,25.841,25.226,25.368,380585,0
2014-06-03,25.271,25.412,24.904,25.066,192936,0
2014-06-04,24.976,25.217,24.976,25.181,135476,0
2014-06-05,25.189,25.769,24.994,25.511,238909,0
2014-06-06,25.698,26.225,25.494,26.154,152714,0
2014-06-09,26.145,26.483,26.118,26.438,215726,0
2014-06-10,26.322,26.502,26.267,26.483,127221,0
2014-06-11,26.277,26.546,26.249,26.384,237272,0
2014-06-12,26.225,26.529,25.903,26.43,259152,0
2014-06-13,26.519,26.519,26.198,26.322,101737,0
2014-06-16,26.225,26.357,26.082,26.24,188677,0
2014-06-17,26.11,26.438,26.091,26.286,223631,0
2014-06-18,26.232,26.366,26.181,26.303,171040,0
2014-06-19,26.402,26.555,26.286,26.374,253321,0
2014-06-20,26.465,26.502,26.11,26.11,586232,0
2014-06-23,26.207,26.249,26.027,26.173,173164,0
2014-06-24,26.073,26.348,26.027,26.073,281952,0
2014-06-25,25.922,26.154,25.922,26.082,129283,0
2014-06-26,26.101,26.101,25.805,25.823,176277,0
2014-06-27,25.626,26.181,25.626,26.118,824496,0
2014-06-30,26.073,26.24,26.036,26.216,226034,0
2014-07-01,26.357,26.767,26.277,26.58,274629,0
2014-07-02,26.493,26.67,26.313,26.33,141578,0
2014-07-03,26.502,26.715,26.384,26.614,87533,0
2014-07-07,26.519,26.519,26.027,26.045,228416,0
2014-07-08,26.036,26.154,25.724,26.054,212944,0
2014-07-09,26.126,26.339,25.671,25.86,252007,0
2014-07-10,25.324,25.538,25.217,25.324,152441,0
2014-07-11,25.315,25.431,25.127,25.271,144154,0
2014-07-14,25.53,25.53,25.253,25.305,82452,0
2014-07-15,25.253,25.439,24.867,24.984,130384,0
2014-07-16,25.172,25.289,24.904,25.217,120554,0
2014-07-17,25.021,25.583,24.949,25.012,300183,0
2014-07-18,24.949,25.503,24.949,25.324,237032,0
2014-07-21,25.217,25.439,25.111,25.305,128214,0
2014-07-22,26.33,27.053,26.082,26.687,826479,0
2014-07-23,26.678,26.741,26.054,26.225,301622,0
2014-07-24,26.258,26.393,25.662,25.832,231034,0
2014-07-25,25.592,25.815,25.52,25.653,158455,0
2014-07-28,25.636,25.636,25.305,25.422,208421,0
2014-07-29,25.422,25.52,25.289,25.289,154260,0
2014-07-30,25.412,25.412,25.208,25.35,117040,0
2014-07-31,25.137,25.332,24.807,24.807,226450,0
2014-08-01,24.807,24.904,24.7,24.764,221221,0
2014-08-04,24.94,25.439,24.781,25.404,234280,0
2014-08-05,25.181,25.466,25.056,25.34,265097,0
2014-08-06,25.103,25.466,25.021,25.271,142693,0
2014-08-07,25.262,25.395,24.737,24.922,181929,0
2014-08-08,24.931,25.457,24.841,25.404,166212,0
2014-08-11,25.475,25.805,25.28,25.494,112640,0
2014-08-12,25.377,25.602,25.305,25.494,204615,0
2014-08-13,25.503,25.592,25.422,25.494,127239,0
2014-08-14,25.494,25.494,25.359,25.466,128905,0
2014-08-15,25.662,25.86,25.34,25.706,282025,0
2014-08-18,25.939,26.101,25.796,26.101,153856,0
2014-08-19,26.11,26.294,26.082,26.225,100110,0
2014-08-20,26.091,26.232,25.983,26.091,113059,0
2014-08-21,26.101,26.101,25.715,25.992,115763,0
2014-08-22,25.939,26.027,25.761,25.86,130798,0
2014-08-25,26.091,26.091,25.805,25.886,72296,0
2014-08-26,25.999,26.091,25.886,26.008,304032,0
2014-08-27,26.027,26.163,25.851,26.145,89865,0
2014-08-28,26.082,26.225,25.983,26.154,145526,0
2014-08-29,26.118,26.267,25.956,26.064,131448,0
2014-09-02,26.181,26.277,25.769,26.054,211105,0
2014-09-03,26.211,26.389,26.131,26.372,320927,0
2014-09-04,26.372,26.667,26.372,26.578,233591,0
2014-09-05,26.453,26.56,26.318,26.48,130113,0
2014-09-08,26.525,26.648,26.408,26.639,139120,0
2014-09-09,26.47,26.63,26.327,26.336,172394,0
2014-09-10,26.353,26.47,26.282,26.372,108690,0
2014-09-11,26.238,26.63,26.211,26.552,93810,0
2014-09-12,26.552,26.595,26.444,26.48,243090,0
2014-09-15,26.453,26.489,26.353,26.372,185377,0
2014-09-16,26.309,26.525,26.264,26.498,188219,0
2014-09-17,26.498,26.739,26.47,26.604,144399,0
2014-09-18,26.63,26.756,26.461,26.578,112262,0
2014-09-19,26.621,26.773,26.264,26.282,352997,0
2014-09-22,26.185,26.336,26.168,26.221,282270,0
2014-09-23,26.068,26.176,26.022,26.041,195633,0
2014-09-24,26.105,26.185,25.863,26.004,274003,0
2014-09-25,26.041,26.096,25.8,25.845,407266,0
2014-09-26,25.845,25.89,25.709,25.836,206358,0
2014-09-29,25.7,25.845,25.648,25.773,268493,0
2014-09-30,25.719,25.836,25.398,25.506,369925,0
2014-10-01,25.415,25.442,25.05,25.104,364143,0
2014-10-02,25.042,25.352,24.978,25.165,285136,0
2014-10-03,25.389,25.389,25.023,25.147,137475,0
2014-10-06,25.201,25.326,25.023,25.138,176094,0
2014-10-07,24.978,25.183,24.834,24.834,271457,0
2014-10-08,24.826,25.389,24.503,25.38,179715,0
2014-10-09,25.292,25.398,24.547,24.566,155131,0
2014-10-10,24.434,24.747,24.326,24.353,304636,0
2014-10-13,24.389,24.826,24.219,24.434,236999,0
2014-10-14,24.611,25.104,24.485,24.959,289829,0
2014-10-15,24.683,25.506,24.443,25.424,301925,0
2014-10-16,25.138,25.587,25.032,25.317,278045,0
2014-10-17,25.613,25.613,25.22,25.256,230696,0
2014-10-20,25.22,25.424,25.05,25.424,224381,0
2014-10-21,25.827,27.193,25.434,27.069,341886,0
2014-10-22,27.041,27.523,26.909,26.927,331075,0
2014-10-23,27.183,27.837,27.087,27.706,209549,0
2014-10-24,27.784,27.944,27.454,27.578,222805,0
2014-10-27,27.381,27.514,27.041,27.489,102284,0
2014-10-28,27.687,28.401,27.541,28.401,359698,0
2014-10-29,28.497,28.756,28.079,28.393,248390,0
2014-10-30,28.506,28.955,28.087,28.635,194273,0
2014-10-31,29.044,29.044,28.774,29.01,336481,0
2014-11-03,29.002,29.231,28.765,29.07,276396,0
2014-11-04,28.92,29.142,28.828,29.123,92955,0
2014-11-05,29.259,29.41,29.01,29.186,294267,0
2014-11-06,29.177,29.294,29.019,29.123,140533,0
2014-11-07,29.078,29.455,29.078,29.419,147016,0
2014-11-10,29.358,29.446,28.955,29.053,291923,0
2014-11-11,28.946,29.086,28.756,28.983,278652,0
2014-11-12,28.756,29.105,28.756,29.019,289584,0
2014-11-13,29.086,29.277,28.792,28.837,166357,0
2014-11-14,28.774,29.142,28.599,29.01,123107,0
2014-11-17,28.883,29.07,28.81,28.892,94296,0
2014-11-18,28.901,29.205,28.901,29.019,170224,0
2014-11-19,28.955,28.955,28.419,28.506,135424,0
2014-11-20,28.302,29.044,27.99,29.028,196322,0
2014-11-21,29.491,29.66,29.205,29.241,187136,0
2014-11-24,29.214,29.882,29.195,29.214,333659,0
2014-11-25,29.105,29.348,29.002,29.267,180539,0
2014-11-26,29.209,29.81,29.156,29.747,154374,0
2014-11-28,29.478,29.889,29.272,29.389,185012,0
2014-12-01,29.11,29.541,28.877,29.281,194260,0
2014-12-02,29.389,29.783,29.299,29.756,158125,0
2014-12-03,29.747,30.375,29.684,30.221,159813,0
2014-12-04,30.212,30.347,29.827,29.971,200095,0
2014-12-05,29.907,30.598,29.747,30.58,241430,0
2014-12-08,30.436,30.802,29.971,30.105,216268,0
2014-12-09,29.702,30.749,29.586,30.721,383897,0
2014-12-10,30.507,30.758,30.008,30.05,220008,0
2014-12-11,30.249,30.489,29.99,30.008,318815,0
2014-12-12,29.55,29.639,29.146,29.381,292454,0
2014-12-15,29.468,29.729,29.254,29.478,275438,0
2014-12-16,29.442,29.711,29.227,29.254,466530,0
2014-12-17,29.182,29.523,28.813,29.272,426512,0
2014-12-18,29.602,29.765,29.272,29.586,340336,0
2014-12-19,29.559,29.63,29.245,29.254,978490,0
2014-12-22,29.353,29.827,29.218,29.791,195782,0
2014-12-23,29.88,30.175,29.63,30.078,167211,0
2014-12-24,30.212,30.383,30.016,30.258,85203,0
2014-12-26,30.453,30.714,30.24,30.617,91448,0
2014-12-29,30.697,30.858,30.552,30.661,162015,0
2014-12-30,30.689,30.839,30.461,30.705,104357,0
2014-12-31,30.714,31.099,30.561,30.58,138359,0
2015-01-02,30.617,30.749,29.46,29.898,229238,0
2015-01-05,29.611,29.611,29.082,29.281,154707,0
2015-01-06,29.272,29.415,28.404,28.682,177993,0
2015-01-07,28.841,29.039,28.537,29.039,202065,0
2015-01-08,29.335,29.765,28.914,29.693,176676,0
2015-01-09,29.72,29.72,29.091,29.317,112099,0
2015-01-12,29.182,29.218,28.537,29.146,116025,0
2015-01-13,29.397,29.756,28.86,29.2,182915,0
2015-01-14,28.805,29.023,28.518,28.805,130583,0
2015-01-15,28.959,28.959,28.143,28.465,204310,0
2015-01-16,28.287,28.968,28.287,28.931,231928,0
2015-01-20,28.877,29.146,28.287,28.395,180285,0
2015-01-21,28.332,28.709,28.196,28.368,121501,0
2015-01-22,28.636,29.335,28.269,29.289,232268,0
2015-01-23,29.236,29.299,28.646,28.869,140218,0
2015-01-26,28.832,29.227,28.509,29.119,184995,0
2015-01-27,28.752,29.065,28.5,28.877,129384,0
2015-01-28,29.065,29.119,28.332,28.491,160642,0
2015-01-29,28.527,28.823,28.143,28.663,129746,0
2015-01-30,28.456,28.743,28.089,28.116,149694,0
2015-02-02,28.179,28.777,28.073,28.682,169234,0
2015-02-03,28.787,30.58,28.709,30.321,343273,0
2015-02-04,30.312,31.412,30.008,30.393,489795,0
2015-02-05,30.409,31.135,30.409,31.017,212286,0
2015-02-06,31.09,31.349,30.966,31.263,269446,0
2015-02-09,31.253,31.34,30.617,30.644,152674,0
2015-02-10,30.93,30.93,30.249,30.644,133559,0
2015-02-11,30.68,31.099,30.436,30.93,144879,0
2015-02-12,31.244,31.467,30.966,31,206101,0
2015-02-13,31.081,31.322,30.984,31.009,212938,0
2015-02-17,30.975,31.682,30.721,31.216,365301,0
2015-02-18,31.135,31.458,31.072,31.207,232212,0
2015-02-19,31.026,31.296,30.948,31.18,239694,0
2015-02-20,31.207,31.296,30.739,31.062,181415,0
2015-02-23,30.948,31.279,30.525,31.263,187259,0
2015-02-24,31.263,31.752,31.263,31.581,161120,0
2015-02-25,31.486,31.59,31.135,31.34,98880,0
2015-02-26,31.267,31.553,31.112,31.545,178078,0
2015-02-27,31.38,31.605,31.23,31.249,129328,0
2015-03-02,31.14,31.614,30.969,31.499,123546,0
2015-03-03,31.282,31.714,31.112,31.24,172676,0
2015-03-04,30.986,30.986,30.519,30.692,154073,0
2015-03-05,30.673,30.96,30.287,30.78,101711,0
2015-03-06,30.446,30.995,30.341,30.439,140368,0
2015-03-09,30.51,30.806,30.412,30.752,124886,0
2015-03-10,30.42,30.564,30.204,30.278,117308,0
2015-03-11,30.26,30.879,30.151,30.798,140035,0
2015-03-12,31.103,31.57,31.094,31.435,174458,0
2015-03-13,31.435,31.561,30.933,31.561,129116,0
2015-03-16,31.561,31.723,31.308,31.389,146385,0
2015-03-17,31.203,31.642,31.184,31.508,212559,0
2015-03-18,31.345,32.11,31.048,31.955,173456,0
2015-03-19,31.919,31.946,31.595,31.823,89793,0
2015-03-20,32.02,32.369,31.928,32.17,297782,0
2015-03-23,32.126,32.648,31.955,32.379,168108,0
2015-03-24,32.288,32.684,32.028,32.529,110289,0
2015-03-25,32.557,32.737,31.866,31.892,135802,0
2015-03-26,31.857,32.001,31.731,31.786,96812,0
2015-03-27,31.731,32.144,31.679,32.037,108618,0
2015-03-30,32.17,32.583,32.17,32.36,154183,0
2015-03-31,32.153,32.494,31.974,32.432,135373,0
2015-04-01,32.288,32.566,32.073,32.45,129562,0
2015-04-02,32.388,32.836,32.36,32.547,85782,0
2015-04-06,32.388,32.889,32.388,32.737,74753,0
2015-04-07,32.754,32.87,32.379,32.379,93824,0
2015-04-08,32.324,32.611,32.11,32.414,97922,0
2015-04-09,32.379,32.611,31.992,32.324,79325,0
2015-04-10,32.512,32.512,31.679,31.847,155409,0
2015-04-13,31.91,32.547,31.795,32.494,137807,0
2015-04-14,32.593,32.593,32.178,32.494,206319,0
2015-04-15,32.583,33.374,32.547,33.151,192239,0
2015-04-16,33.151,33.311,32.809,33.132,188309,0
2015-04-17,32.898,33.204,32.63,32.916,542203,0
2015-04-20,32.988,33.311,32.8,32.907,128748,0
2015-04-21,32.845,32.845,31.317,32.037,211861,0
2015-04-22,31.955,32.17,31.463,32.011,159330,0
2015-04-23,31.955,32.709,31.955,32.602,215344,0
2015-04-24,32.639,32.998,32.503,32.963,230910,0
2015-04-27,32.926,33.213,32.233,32.307,144714,0
2015-04-28,32.224,32.963,32.224,32.916,183816,0
2015-04-29,32.853,33.059,32.441,32.467,153514,0
2015-04-30,32.161,32.351,31.354,31.453,243976,0
2015-05-01,31.435,31.91,31.426,31.749,139254,0
2015-05-04,31.857,32.047,31.578,31.758,179248,0
2015-05-05,31.714,31.983,31.203,31.417,144824,0
2015-05-06,31.426,31.704,31.203,31.623,150014,0
2015-05-07,31.526,31.866,31.308,31.614,90539,0
2015-05-08,31.928,32.242,31.714,31.974,121653,0
2015-05-11,32.028,32.494,31.919,32.073,146272,0
2015-05-12,31.928,32.001,31.175,31.786,118763,0
2015-05-13,31.937,32.047,31.508,31.776,111738,0
2015-05-14,31.964,32.754,31.669,32.583,151955,0
2015-05-15,32.557,32.667,31.992,32.288,110736,0
2015-05-18,32.17,32.307,31.345,32.188,300400,0
2015-05-19,32.11,32.188,31.508,32.047,122433,0
2015-05-20,32.11,32.423,31.847,32.224,127667,0
2015-05-21,32.119,32.557,32.101,32.36,131233,0
2015-05-22,32.206,32.388,31.804,32.126,102378,0
2015-05-26,31.883,31.91,31.326,31.561,114518,0
2015-05-27,31.57,32.056,31.345,31.937,122989,0
2015-05-28,31.772,31.843,31.321,31.818,119989,0
2015-05-29,31.699,32.366,31.252,31.357,118173,0
2015-06-01,31.549,31.941,31.096,31.664,103854,0
2015-06-02,31.521,32.402,31.521,31.978,107750,0
2015-06-03,32.006,32.544,31.691,32.402,176981,0
2015-06-04,32.149,32.238,31.564,31.753,82821,0
2015-06-05,31.618,32.149,31.393,32.06,101164,0
2015-06-08,31.96,32.024,31.673,31.753,68480,0
2015-06-09,31.627,32.069,31.599,31.664,74072,0
2015-06-10,31.933,32.49,31.627,32.238,181562,0
2015-06-11,32.238,32.49,32.106,32.446,55511,0
2015-06-12,32.294,32.438,31.988,32.248,67033,0
2015-06-15,31.941,31.96,31.303,31.852,129956,0
2015-06-16,31.682,31.836,31.233,31.59,141074,0
2015-06-17,31.645,31.645,31.233,31.348,115948,0
2015-06-18,31.402,31.608,31.224,31.521,236902,0
2015-06-19,31.42,31.781,31.285,31.59,384199,0
2015-06-22,31.717,31.988,31.556,31.888,170311,0
2015-06-23,32.024,32.655,31.708,32.581,228975,0
2015-06-24,32.562,32.608,32.176,32.33,203994,0
2015-06-25,32.499,32.499,31.843,32.248,160529,0
2015-06-26,32.384,32.384,31.969,32.106,335952,0
2015-06-29,31.924,32.069,31.05,31.215,199216,0
2015-06-30,31.466,31.53,31.006,31.233,201282,0
2015-07-01,31.485,31.708,31.124,31.402,237679,0
2015-07-02,31.439,31.53,30.9,31.196,149967,0
2015-07-06,30.854,31.429,30.817,30.972,171090,0
2015-07-07,30.918,30.963,30.288,30.718,188431,0
2015-07-08,30.405,30.963,29.982,30.187,305380,0
2015-07-09,30.575,31.215,30.224,30.261,258134,0
2015-07-10,30.684,31.215,30.539,30.945,181984,0
2015-07-13,31.205,31.664,31.041,31.485,177316,0
2015-07-14,31.42,31.59,31.224,31.366,125905,0
2015-07-15,31.242,31.411,30.782,30.882,155119,0
2015-07-16,30.927,31.357,30.927,31.16,176092,0
2015-07-17,31.124,31.196,30.845,31.115,135403,0
2015-07-20,31.087,31.169,30.826,30.936,155081,0
2015-07-21,31.078,31.763,29.909,30.018,383977,0
2015-07-22,29.757,30.09,29.396,29.657,306714,0
2015-07-23,29.721,29.739,29.02,29.145,242015,0
2015-07-24,29.181,29.721,28.597,28.893,272030,0
2015-07-27,28.82,29.055,28.504,28.578,113949,0
2015-07-28,28.659,28.756,28.083,28.642,233566,0
2015-07-29,28.56,29.072,28.442,28.775,171534,0
2015-07-30,28.624,29.289,28.523,29.108,280701,0
2015-07-31,29.244,29.38,28.956,29.117,293485,0
2015-08-03,29.117,29.208,28.363,28.74,255711,0
2015-08-04,28.756,28.993,28.487,28.642,198437,0
2015-08-05,28.947,29.262,28.784,28.947,313163,0
2015-08-06,29.055,29.208,28.756,29.011,223680,0
2015-08-07,28.784,28.966,28.46,28.523,221226,0
2015-08-10,28.765,29.271,28.514,29.253,341179,0
2015-08-11,28.911,28.929,28.514,28.678,145570,0
2015-08-12,28.504,28.696,28.127,28.399,210777,0
2015-08-13,28.399,28.706,28.208,28.417,221894,0
2015-08-14,28.318,28.911,28.318,28.857,136182,0
2015-08-17,28.706,29.271,28.451,29.271,183650,0
2015-08-18,29.244,29.487,29.037,29.388,261135,0
2015-08-19,29.135,29.595,29.089,29.253,190655,0
2015-08-20,29.029,29.098,28.82,28.866,195769,0
2015-08-21,28.442,29.003,28.022,28.775,337954,0
2015-08-24,27.742,28.597,27.571,27.912,335934,0
2015-08-25,28.749,28.749,27.362,27.409,243683,0
2015-08-26,27.948,27.948,26.951,27.661,217446,0
2015-08-27,27.92,28.478,27.616,28.382,231899,0
2015-08-28,28.272,28.587,28.218,28.551,182538,0
2015-08-31,28.435,28.802,28.363,28.615,139073,0
2015-09-01,28.083,28.495,27.293,27.525,407989,0
2015-09-02,27.818,27.818,27.306,27.72,204492,0
2015-09-03,27.764,27.954,27.647,27.72,184643,0
2015-09-04,27.333,27.602,27.297,27.367,201941,0
2015-09-08,27.864,27.864,27.557,27.657,255949,0
2015-09-09,27.89,27.89,27.278,27.476,238426,0
2015-09-10,27.422,27.585,27.242,27.306,164741,0
2015-09-11,27.124,27.232,26.917,27.079,301195,0
2015-09-14,27.16,27.306,26.889,26.945,117551,0
2015-09-15,27.017,27.449,27.008,27.431,80235,0
2015-09-16,27.467,27.755,27.467,27.72,99696,0
2015-09-17,27.638,27.944,27.306,27.342,163529,0
2015-09-18,27.017,27.133,26.466,26.61,413755,0
2015-09-21,26.817,27.314,26.565,27.124,209704,0
2015-09-22,26.791,26.817,26.422,26.512,200500,0
2015-09-23,26.637,26.637,26.249,26.322,149600,0
2015-09-24,26.114,26.729,26.097,26.673,198045,0
2015-09-25,26.88,27.44,26.591,26.963,355533,0
2015-09-28,26.791,26.908,26.303,26.33,238817,0
2015-09-29,26.394,26.458,25.98,26.17,147827,0
2015-09-30,26.394,26.72,26.151,26.673,250958,0
2015-10-01,26.683,26.781,26.197,26.458,327809,0
2015-10-02,26.339,26.692,26.041,26.683,185973,0
2015-10-05,26.926,27.89,26.88,27.882,196834,0
2015-10-06,27.81,28.037,27.703,27.782,169451,0
2015-10-07,28.028,28.406,27.773,28.334,266374,0
2015-10-08,28.206,29.063,28.188,29.036,258941,0
2015-10-09,29.262,29.352,28.828,28.892,134184,0
2015-10-12,28.983,29.063,28.53,28.946,91991,0
2015-10-13,28.713,29.045,28.44,28.44,213032,0
2015-10-14,28.494,28.704,28.215,28.261,149710,0
2015-10-15,28.334,28.685,27.873,28.658,180095,0
2015-10-16,28.676,28.676,27.954,28.342,220240,0
2015-10-19,28.125,28.297,27.954,28.179,147657,0
2015-10-20,28.116,28.694,27.675,28.08,222679,0
2015-10-21,28.152,28.983,28.134,28.694,203604,0
2015-10-22,28.847,29.459,28.847,29.244,243640,0
2015-10-23,29.56,29.793,28.623,28.782,251624,0
2015-10-26,28.738,28.883,28.494,28.586,169229,0
2015-10-27,28.379,28.485,27.882,28.037,201609,0
2015-10-28,28.143,28.856,28.046,28.828,244305,0
2015-10-29,28.694,28.81,28.009,28.539,145498,0
2015-10-30,28.494,28.791,28.37,28.423,183313,0
2015-11-02,28.406,28.73,28.134,28.485,230912,0
2015-11-03,28.406,28.929,28.388,28.658,181095,0
2015-11-04,28.791,28.929,28.325,28.36,157083,0
2015-11-05,28.315,28.567,27.963,28.215,124871,0
2015-11-06,27.991,28.476,27.694,28.476,212367,0
2015-11-09,28.458,28.549,27.917,28.018,206038,0
2015-11-10,27.873,28.449,27.873,28.306,171333,0
2015-11-11,28.36,28.36,28.08,28.152,115775,0
2015-11-12,27.909,28.018,27.342,27.376,105242,0
2015-11-13,27.16,27.638,27.16,27.223,111341,0
2015-11-16,27.278,27.593,27.097,27.566,114223,0
2015-11-17,27.566,27.738,27.278,27.449,302636,0
2015-11-18,27.694,27.827,27.494,27.818,140950,0
2015-11-19,27.782,28.089,27.694,27.917,113004,0
2015-11-20,28.108,28.269,27.837,27.963,177435,0
2015-11-23,27.882,28.297,27.855,27.944,91711,0
2015-11-24,27.818,28.476,27.81,28.458,149933,0
2015-11-25,28.428,28.797,28.32,28.463,102445,0
2015-11-27,28.347,28.718,27.669,28.636,67043,0
2015-11-30,28.618,28.943,28.428,28.463,157542,0
2015-12-01,28.59,28.7,28.031,28.516,156628,0
2015-12-02,28.384,28.563,27.912,27.985,123021,0
2015-12-03,28.218,28.274,27.504,27.624,150360,0
2015-12-04,27.614,27.93,27.541,27.659,184314,0
2015-12-07,27.487,27.532,26.665,26.665,357345,0
2015-12-08,26.267,26.591,26.004,26.031,246699,0
2015-12-09,26.077,26.494,25.752,25.779,168604,0
2015-12-10,25.861,26.087,25.733,25.797,151676,0
2015-12-11,24.368,25.724,24.368,25.074,246269,0
2015-12-14,25.118,25.237,24.856,24.948,166165,0
2015-12-15,25.083,25.498,24.966,25.399,241401,0
2015-12-16,25.535,25.77,25.173,25.697,236755,0
2015-12-17,25.688,25.688,24.794,24.794,188297,0
2015-12-18,24.722,25.03,24.278,24.341,966930,0
2015-12-21,24.505,24.911,24.332,24.731,249034,0
2015-12-22,24.812,24.957,24.668,24.803,245207,0
2015-12-23,25.047,25.399,24.856,25.364,293066,0
2015-12-24,25.444,25.635,25.309,25.309,84558,0
2015-12-28,25.265,25.292,24.812,24.948,168647,0
2015-12-29,25.2,25.318,25.02,25.228,211713,0
2015-12-30,25.173,25.173,24.776,25.002,157466,0
2015-12-31,24.875,24.966,24.478,24.496,143121,0
2016-01-04,24.061,24.061,23.428,23.7,518821,0
2016-01-05,23.791,23.961,23.637,23.763,195465,0
2016-01-06,23.348,23.51,23.238,23.312,278578,0
2016-01-07,22.867,23.303,22.497,23.113,225312,0
2016-01-08,23.221,23.321,22.579,22.605,355818,0
2016-01-11,22.744,22.744,22.092,22.524,413522,0
2016-01-12,22.725,22.761,22.073,22.436,240628,0
2016-01-13,22.551,22.698,21.896,21.974,247131,0
2016-01-14,22.119,22.633,21.831,21.937,260079,0
2016-01-15,21.268,21.548,20.87,21.539,391887,0
2016-01-19,21.784,22.092,21.576,21.919,310326,0
2016-01-20,21.62,22.471,21.359,22.208,368468,0
2016-01-21,22.235,22.39,21.961,22.11,312104,0
2016-01-22,22.515,22.823,22.147,22.533,206468,0
2016-01-25,22.506,22.506,21.496,21.585,214055,0
2016-01-26,21.847,22.615,21.775,22.596,214441,0
2016-01-27,22.454,22.605,21.757,21.865,169850,0
2016-01-28,22.155,22.295,21.865,22.199,225077,0
2016-01-29,22.216,23.042,22.216,23.005,521761,0
2016-02-01,22.753,22.753,22.354,22.551,265176,0
2016-02-02,22.281,23.104,22.092,22.753,287898,0
2016-02-03,22.903,22.903,22.326,22.56,354296,0
2016-02-04,22.605,23.23,22.543,22.716,239474,0
2016-02-05,22.579,22.725,22.48,22.569,346577,0
2016-02-08,22.372,23.238,22.19,23.23,359978,0
2016-02-09,22.913,23.266,22.85,23.095,248641,0
2016-02-10,23.156,23.474,23.068,23.077,262647,0
2016-02-11,22.698,23.148,22.543,22.77,360612,0
2016-02-12,23.014,23.247,22.77,22.959,459265,0
2016-02-16,23.184,23.582,22.922,23.247,324864,0
2016-02-17,23.393,23.637,23.275,23.365,464747,0
2016-02-18,23.412,23.528,22.977,23.221,269091,0
2016-02-19,23.184,23.52,23.14,23.312,176513,0
2016-02-22,23.628,23.901,23.52,23.854,348002,0
2016-02-23,23.763,23.882,23.402,23.412,200020,0
2016-02-24,23.113,23.709,23.014,23.7,120017,0
2016-02-25,23.726,23.726,23.465,23.691,173400,0
2016-02-26,23.763,23.845,23.51,23.637,233667,0
2016-02-29,23.682,23.841,23.528,23.7,279181,0
2016-03-01,23.943,24.64,23.7,24.631,259758,0
2016-03-02,24.545,24.998,24.491,24.935,306858,0
2016-03-03,24.843,25.271,24.834,25.225,232909,0
2016-03-04,25.333,25.832,25.316,25.641,228933,0
2016-03-07,25.677,25.95,25.482,25.778,241639,0
2016-03-08,25.542,25.686,25.098,25.133,192616,0
2016-03-09,25.197,25.469,25.079,25.352,108884,0
2016-03-10,25.506,25.515,24.899,25.098,145369,0
2016-03-11,25.306,25.45,25.107,25.397,160324,0
2016-03-14,24.981,25.37,24.871,25.253,134286,0
2016-03-15,24.971,25.113,24.88,24.88,105800,0
2016-03-16,24.862,25.515,24.852,25.397,112396,0
2016-03-17,25.506,26.248,25.496,26.222,146976,0
2016-03-18,26.366,26.666,26.177,26.54,316664,0
2016-03-21,26.412,26.422,26.058,26.321,293792,0
2016-03-22,26.123,26.458,26.003,26.231,107330,0
2016-03-23,26.123,26.177,25.878,25.905,173306,0
2016-03-24,25.696,26.067,25.361,26.04,238489,0
2016-03-28,26.15,26.186,25.823,25.923,166915,0
2016-03-29,25.878,26.784,25.768,26.766,240842,0
2016-03-30,26.947,27.065,26.73,26.802,123354,0
2016-03-31,26.811,26.883,26.504,26.666,106396,0
2016-04-01,26.338,27.011,26.338,26.993,159617,0
2016-04-04,26.957,26.957,26.321,26.338,183401,0
2016-04-05,26.095,26.394,25.823,26.03,151801,0
2016-04-06,25.993,26.177,25.669,25.985,122244,0
2016-04-07,25.778,25.787,25.384,25.487,132523,0
2016-04-08,25.768,26.53,25.524,26.412,536883,0
2016-04-11,26.73,27.002,26.422,26.566,302165,0
2016-04-12,26.648,27.046,26.494,26.929,162499,0
2016-04-13,27.165,27.663,27.1,27.645,237307,0
2016-04-14,27.7,27.735,27.31,27.481,174417,0
2016-04-15,27.381,27.645,27.319,27.635,160992,0
2016-04-18,27.554,28.116,27.554,28.089,151144,0
2016-04-19,28.307,28.583,27.944,28.16,135711,0
2016-04-20,28.261,28.371,27.735,28.099,108941,0
2016-04-21,28.134,28.389,27.971,28.196,106352,0
2016-04-22,28.307,28.716,28.307,28.597,192998,0
2016-04-25,28.451,28.634,28.108,28.495,166020,0
2016-04-26,28.724,29.558,28.38,29.348,210406,0
2016-04-27,29.376,29.675,29.076,29.267,249625,0
2016-04-28,29.023,29.367,28.651,28.67,257486,0
2016-04-29,28.651,28.914,28.416,28.606,182211,0
2016-05-02,28.751,28.905,28.324,28.877,177948,0
2016-05-03,28.495,28.569,27.99,28.143,234439,0
2016-05-04,27.971,28.242,27.691,27.7,281748,0
2016-05-05,27.754,28.242,27.445,27.445,172344,0
2016-05-06,27.59,28.688,27.427,28.062,200167,0
2016-05-09,27.872,27.944,27.381,27.491,134074,0
2016-05-10,27.618,28.052,27.527,27.844,97223,0
2016-05-11,27.853,28.052,27.491,27.527,118285,0
2016-05-12,27.545,27.862,27.228,27.399,150328,0
2016-05-13,27.274,27.627,27.065,27.11,188295,0
2016-05-16,27.302,27.762,27.255,27.328,102013,0
2016-05-17,27.347,27.672,26.974,27.11,243425,0
2016-05-18,26.892,27.472,26.747,27.073,118247,0
2016-05-19,26.957,27.319,26.766,27.137,127945,0
2016-05-20,27.31,27.554,26.974,27.39,169159,0
2016-05-23,27.274,27.463,26.852,27.209,163576,0
2016-05-24,27.436,28.152,27.251,28.08,253200,0
2016-05-25,28.179,28.434,27.999,28.316,157365,0
2016-05-26,28.371,28.66,28.242,28.298,107032,0
2016-05-27,28.407,28.565,28.035,28.316,90801,0
2016-05-31,28.361,28.479,28.115,28.27,153556,0
2016-06-01,28.051,28.652,27.847,28.579,143746,0
2016-06-02,28.533,28.753,28.316,28.743,88353,0
2016-06-03,28.778,29.035,28.425,28.625,161284,0
2016-06-06,28.76,29.152,28.652,28.952,125462,0
2016-06-07,28.907,29.134,28.797,28.916,70714,0
2016-06-08,29.043,29.489,29.043,29.371,102445,0
2016-06-09,29.161,29.289,28.815,29.225,140358,0
2016-06-10,28.871,29.243,28.68,29.161,230427,0
2016-06-13,29.17,29.771,28.806,28.933,179355,0
2016-06-14,28.797,28.989,28.652,28.961,151560,0
2016-06-15,29.161,29.324,28.871,28.925,137545,0
2016-06-16,28.643,29.134,28.38,29.079,149903,0
2016-06-17,29.026,29.416,28.871,28.888,809831,0
2016-06-20,29.217,29.443,28.635,29.217,241097,0
2016-06-21,29.225,29.225,28.743,28.879,148148,0
2016-06-22,28.897,29.189,28.815,28.824,100855,0
2016-06-23,29.243,29.616,29.243,29.543,122034,0
2016-06-24,28.38,28.753,27.98,28.416,423387,0
2016-06-27,27.998,28.188,27.661,27.752,223749,0
2016-06-28,28.088,28.325,27.607,27.716,176407,0
2016-06-29,28.079,28.206,27.842,28.079,142668,0
2016-06-30,28.252,28.998,28.142,28.989,209830,0
2016-07-01,28.933,29.388,28.933,29.279,137469,0
2016-07-05,29.106,29.189,28.533,28.888,153209,0
2016-07-06,28.661,29.18,28.661,28.979,186792,0
2016-07-07,29.106,29.425,28.907,29.189,98260,0
2016-07-08,29.525,30.089,29.234,30.016,153677,0
2016-07-11,30.234,30.452,30.062,30.353,164676,0
2016-07-12,30.626,30.954,30.381,30.798,137961,0
2016-07-13,30.898,30.898,30.589,30.843,147798,0
2016-07-14,30.998,31.398,30.752,31.162,121806,0
2016-07-15,31.334,32.298,31.052,32.118,451378,0
2016-07-18,32.108,32.108,31.587,31.652,173489,0
2016-07-19,31.287,31.49,30.935,31.061,153338,0
2016-07-20,31.061,31.398,30.617,31.034,168261,0
2016-07-21,31.126,31.37,30.843,31.061,119893,0
2016-07-22,30.989,31.226,30.806,31.144,78707,0
2016-07-25,31.024,31.024,30.681,30.78,160096,0
2016-07-26,30.743,31.536,30.703,31.135,181854,0
2016-07-27,31.216,31.343,30.88,31.226,153178,0
2016-07-28,31.135,31.162,30.889,30.998,158776,0
2016-07-29,30.971,31.071,30.617,30.954,223500,0
2016-08-01,30.926,31.108,30.571,30.834,165647,0
2016-08-02,30.798,30.843,30.335,30.381,155269,0
2016-08-03,30.299,30.561,30.111,30.515,109438,0
2016-08-04,30.442,30.806,30.398,30.598,129965,0
2016-08-05,30.725,31.098,30.58,31.098,155243,0
2016-08-08,31.052,31.216,30.926,31.024,108107,0
2016-08-09,30.954,31.171,30.93,31.024,96136,0
2016-08-10,31.117,31.117,30.824,30.944,130976,0
2016-08-11,31.024,31.271,30.752,31.135,124604,0
2016-08-12,31.08,31.08,30.662,30.907,93604,0
2016-08-15,30.926,31.352,30.926,31.352,106956,0
2016-08-16,31.352,31.352,30.935,30.989,102238,0
2016-08-17,30.917,30.954,30.626,30.861,125649,0
2016-08-18,30.843,31.006,30.707,30.998,97624,0
2016-08-19,30.861,30.98,30.543,30.926,137517,0
2016-08-22,30.935,30.944,30.515,30.898,97969,0
2016-08-23,30.962,31.49,30.962,31.481,213701,0
2016-08-24,31.343,31.37,31.043,31.207,133159,0
2016-08-25,31.089,31.661,30.857,31.661,184215,0
2016-08-26,31.661,31.88,31.071,31.352,95619,0
2016-08-29,31.38,31.862,31.38,31.417,99184,0
2016-08-30,31.481,31.481,31.126,31.426,93971,0
2016-08-31,31.435,31.597,31.051,31.517,260587,0
2016-09-01,31.588,31.616,31.152,31.453,184868,0
2016-09-02,31.745,31.981,31.206,31.917,157528,0
2016-09-06,31.981,31.981,31.607,31.653,147783,0
2016-09-07,31.571,32.218,31.508,32.2,182820,0
2016-09-08,32.101,32.137,31.8,32.027,140477,0
2016-09-09,31.736,31.736,30.449,30.476,176355,0
2016-09-12,30.23,30.651,30.23,30.642,187608,0
2016-09-13,30.313,30.313,29.528,29.61,168556,0
2016-09-14,29.593,29.702,29.264,29.336,94339,0
2016-09-15,29.282,29.511,28.972,29.483,146566,0
2016-09-16,29.41,29.41,29.045,29.246,331356,0
2016-09-19,29.392,29.784,29.21,29.465,130735,0
2016-09-20,29.665,30.166,29.127,29.182,194554,0
2016-09-21,29.146,29.584,29.045,29.492,302357,0
2016-09-22,29.811,30.193,29.757,30.193,266357,0
2016-09-23,30.13,30.184,29.729,29.82,188699,0
2016-09-26,29.61,29.674,29.255,29.31,175830,0
2016-09-27,29.192,29.547,29.09,29.255,200895,0
2016-09-28,29.401,29.775,29.136,29.775,196561,0
2016-09-29,29.739,29.829,29.155,29.364,131980,0
2016-09-30,29.601,29.757,29.228,29.565,245612,0
2016-10-03,29.502,29.502,29.073,29.355,217763,0
2016-10-04,29.346,29.601,29.109,29.237,158578,0
2016-10-05,29.446,29.538,29.045,29.164,287936,0
2016-10-06,29.099,29.383,28.991,29.255,269879,0
2016-10-07,29.31,29.31,28.708,28.718,319338,0
2016-10-10,28.845,29.21,28.845,29.018,174275,0
2016-10-11,28.963,28.963,28.252,28.298,175016,0
2016-10-12,28.38,28.736,28.316,28.608,125535,0
2016-10-13,28.279,28.552,28.069,28.371,245346,0
2016-10-14,28.562,28.704,28.343,28.425,155576,0
2016-10-17,28.434,28.626,28.343,28.38,127089,0
2016-10-18,28.908,28.908,28.325,28.389,142640,0
2016-10-19,28.343,28.854,27.869,28.571,137121,0
2016-10-20,28.434,28.608,28.097,28.515,128218,0
2016-10-21,28.17,28.589,27.914,28.552,134206,0
2016-10-24,28.817,29.099,28.543,28.671,111071,0
2016-10-25,28.699,28.845,28.196,28.252,200707,0
2016-10-26,28.087,28.233,27.669,27.696,232367,0
2016-10-27,27.741,27.741,27.075,27.13,196548,0
2016-10-28,27.148,27.587,27.148,27.35,192346,0
2016-10-31,27.35,27.696,27.221,27.624,168322,0
2016-11-01,27.596,27.709,26.975,27.057,178715,0
2016-11-02,26.921,27.267,26.921,26.975,128374,0
2016-11-03,27.139,27.249,27.02,27.121,133516,0
2016-11-04,27.175,27.619,26.984,27.412,259053,0
2016-11-07,28.025,28.252,27.678,27.85,214761,0
2016-11-08,27.741,28.279,27.522,28.069,109049,0
2016-11-09,27.914,29.492,27.813,29.455,270609,0
2016-11-10,29.82,31.216,29.66,30.787,434152,0
2016-11-11,30.796,32.209,30.549,32.018,396125,0
2016-11-14,32.447,33.586,31.927,32.164,321473,0
2016-11-15,32.218,32.912,31.936,32.802,171755,0
2016-11-16,32.802,33.65,32.729,33.65,255701,0
2016-11-17,33.806,34.043,33.487,33.797,177878,0
2016-11-18,33.833,34.37,33.618,34.199,260793,0
2016-11-21,34.334,35.164,33.761,33.843,227161,0
2016-11-22,33.915,34.726,33.905,34.708,218367,0
2016-11-23,34.626,35.366,34.398,35.064,152357,0
2016-11-25,35.109,35.739,34.772,35.137,85015,0
2016-11-28,34.973,34.973,34.407,34.68,179855,0
2016-11-29,34.535,34.754,34.307,34.416,191036,0
2016-11-30,34.681,34.942,34.407,34.736,212698,0
2016-12-01,34.865,35.417,34.718,35.12,216900,0
2016-12-02,34.984,35.194,34.727,34.855,98267,0
2016-12-05,35.304,35.359,35.12,35.194,196443,0
2016-12-06,35.111,35.345,34.883,35.248,261117,0
2016-12-07,35.285,35.596,35.203,35.513,276569,0
2016-12-08,35.624,36.628,35.596,36.611,276265,0
2016-12-09,36.592,36.656,36.246,36.574,213111,0
2016-12-12,36.583,37.356,36.41,37.296,299534,0
2016-12-13,37.435,37.525,36.668,36.921,141187,0
2016-12-14,36.912,36.995,36.309,36.318,129613,0
2016-12-15,36.336,37.177,35.953,37.068,240915,0
2016-12-16,37.205,37.435,36.684,36.867,981448,0
2016-12-19,36.758,36.995,36.382,36.939,187299,0
2016-12-20,36.939,37.379,36.921,37.37,150417,0
2016-12-21,37.416,37.732,37.26,37.315,114666,0
2016-12-22,37.078,37.398,36.85,36.886,109237,0
2016-12-23,36.859,37.16,36.684,36.894,97885,0
2016-12-27,36.894,37.46,36.674,37.296,81691,0
2016-12-28,37.444,37.497,36.647,36.656,96044,0
2016-12-29,36.574,37.041,36.556,36.921,108524,0
2016-12-30,36.93,36.93,36.336,36.538,92034,0
2017-01-03,37.151,37.534,36.308,37.333,155425,0
2017-01-04,37.626,38.23,37.435,37.79,279160,0
2017-01-05,37.617,37.654,36.419,36.493,236635,0
2017-01-06,36.647,36.702,36.246,36.318,116956,0
2017-01-09,36.136,36.136,35.386,35.403,166139,0
2017-01-10,35.431,36.026,35.431,35.752,189422,0
2017-01-11,35.633,36.09,35.568,36.08,142753,0
2017-01-12,35.98,35.98,34.892,35.477,128872,0
2017-01-13,35.724,36.41,35.706,36.117,115365,0
2017-01-17,35.944,35.944,35.102,35.285,135010,0
2017-01-18,35.449,35.596,35.203,35.368,121262,0
2017-01-19,35.522,35.522,34.974,35.341,135143,0
2017-01-20,35.578,36.227,35.477,35.806,206019,0
2017-01-23,35.796,35.998,35.111,35.422,187041,0
2017-01-24,35.734,36.391,35.258,36.291,157372,0
2017-01-25,36.684,37.242,36.419,37.022,230561,0
2017-01-26,37.096,37.37,36.592,36.785,166187,0
2017-01-27,36.859,37.031,36.345,36.758,128356,0
2017-01-30,36.602,36.602,35.842,36.09,266920,0
2017-01-31,36.09,36.859,35.962,36.813,271585,0
2017-02-01,37.059,37.599,36.465,36.592,169532,0
2017-02-02,36.583,36.739,36.19,36.364,121529,0
2017-02-03,36.748,37.115,36.255,37.059,181576,0
2017-02-06,36.794,36.916,36.647,36.794,93664,0
2017-02-07,37.233,39.271,37.175,38.385,391366,0
2017-02-08,38.184,38.541,37.9,38.385,167935,0
2017-02-09,38.595,39.23,38.448,39.062,157352,0
2017-02-10,39.418,39.501,38.756,39.473,116726,0
2017-02-13,39.94,40.195,39.336,39.473,150948,0
2017-02-14,39.262,39.546,39.034,39.363,127545,0
2017-02-15,39.345,39.719,39.172,39.327,181615,0
2017-02-16,39.528,39.94,39.117,39.354,217693,0
2017-02-17,39.436,39.501,38.732,38.833,301967,0
2017-02-21,38.997,39.243,38.751,39.117,191263,0
2017-02-22,39.08,39.08,38.211,38.723,215504,0
2017-02-23,38.797,38.97,37.864,38.055,245625,0
2017-02-24,37.452,38.385,37.096,38.329,217152,0
2017-02-27,38.285,39.509,38.285,39.253,276757,0
2017-02-28,39.089,39.089,38.002,38.239,242176,0
2017-03-01,38.942,39.71,38.88,39.546,186163,0
2017-03-02,39.591,39.6,38.147,38.248,157821,0
2017-03-03,38.339,38.542,37.798,38.267,124071,0
2017-03-06,38.01,38.054,37.662,37.927,231447,0
2017-03-07,37.881,38.44,37.523,37.542,343135,0
2017-03-08,37.671,37.89,36.373,36.589,367643,0
2017-03-09,36.607,36.8,35.59,35.682,326543,0
2017-03-10,31.629,33.01,31.113,32.951,584211,0
2017-03-13,32.951,33.755,32.335,33.139,310211,0
2017-03-14,32.821,32.941,32.285,32.633,251655,0
2017-03-15,32.791,33.616,32.791,33.258,331408,0
2017-03-16,33.258,33.655,33.199,33.258,226421,0
2017-03-17,33.278,33.824,32.742,33.725,724556,0
2017-03-20,33.785,34.073,33.467,33.517,235925,0
2017-03-21,33.765,33.983,32.751,32.901,317768,0
2017-03-22,32.901,33.149,32.454,32.613,230728,0
2017-03-23,32.613,33.099,32.414,32.941,198924,0
2017-03-24,33.03,33.407,32.801,33.079,263347,0
2017-03-27,32.275,33.119,32.185,32.911,153546,0
2017-03-28,32.771,33.139,32.593,33.079,197662,0
2017-03-29,33.02,33.382,32.961,33.298,161254,0
2017-03-30,33.357,33.874,33.342,33.725,192532,0
2017-03-31,33.685,34.182,33.377,33.993,264731,0
2017-04-03,34.092,34.202,32.951,33.059,233294,0
2017-04-04,33.02,33.576,32.941,33.209,186758,0
2017-04-05,33.467,33.616,32.673,32.771,214542,0
2017-04-06,32.801,33.069,32.493,32.99,151926,0
2017-04-07,32.921,33.517,32.712,33.318,214215,0
2017-04-10,33.337,33.576,32.841,32.98,116781,0
2017-04-11,32.861,33.775,32.801,33.765,185618,0
2017-04-12,33.596,33.596,32.473,32.553,154192,0
2017-04-13,32.493,32.771,31.977,31.987,141492,0
2017-04-17,32.117,32.424,31.977,32.414,106739,0
2017-04-18,32.325,32.653,32.126,32.603,112680,0
2017-04-19,32.761,33.089,32.523,32.633,112300,0
2017-04-20,32.941,33.526,32.941,33.487,146094,0
2017-04-21,33.457,33.715,33.223,33.517,157660,0
2017-04-24,34.251,34.321,33.884,33.923,204357,0
2017-04-25,34.41,35.572,34.37,34.539,201032,0
2017-04-26,34.539,34.539,32.385,32.513,404554,0
2017-04-27,32.573,32.821,32.165,32.335,262189,0
2017-04-28,32.345,32.444,31.789,31.819,222907,0
2017-05-01,31.967,32.117,31.629,31.789,215675,0
2017-05-02,31.739,32.305,31.589,31.769,156861,0
2017-05-03,31.461,31.461,30.795,30.865,274248,0
2017-05-04,30.785,31.073,30.428,30.795,118302,0
2017-05-05,31.093,31.263,30.379,31.203,118729,0
2017-05-08,31.063,31.213,30.785,30.925,97825,0
2017-05-09,30.945,31.013,30.379,30.617,164003,0
2017-05-10,30.408,30.647,30.115,30.309,166813,0
2017-05-11,30.269,30.269,29.515,30.021,143097,0
2017-05-12,29.793,29.911,29.335,29.415,156778,0
2017-05-15,29.505,29.793,29.345,29.465,146962,0
2017-05-16,29.603,29.693,28.948,29.217,154373,0
2017-05-17,28.958,29.107,28.084,28.164,242710,0
2017-05-18,28.064,28.194,27.786,28.025,273608,0
2017-05-19,28.184,28.501,27.925,28.293,466133,0
2017-05-22,28.432,28.789,28.243,28.581,151234,0
2017-05-23,28.68,28.819,28.233,28.68,169175,0
2017-05-24,28.66,28.75,28.223,28.432,139767,0
2017-05-25,28.571,28.769,28.094,28.362,159481,0
2017-05-26,28.392,28.511,28.213,28.472,121923,0
2017-05-30,28.253,28.511,27.995,28.054,162657,0
2017-05-31,28.204,28.393,27.626,28.184,178233,0
2017-06-01,28.334,28.981,28.104,28.951,232325,0
2017-06-02,29.051,30.397,29.001,29.529,296501,0
2017-06-05,29.46,29.659,28.981,29.001,150221,0
2017-06-06,28.782,29.26,28.543,29.061,174218,0
2017-06-07,29.011,29.37,28.732,28.822,167777,0
2017-06-08,28.772,30.576,28.737,30.058,240156,0
2017-06-09,30.157,30.885,30.117,30.875,233582,0
2017-06-12,30.765,31.652,30.765,31.034,211272,0
2017-06-13,31.134,31.134,30.606,30.656,160976,0
2017-06-14,30.636,30.656,30.187,30.456,128868,0
2017-06-15,29.948,30.486,29.948,30.357,94685,0
2017-06-16,30.048,30.516,29.809,30.496,617726,0
2017-06-19,30.646,30.895,30.177,30.406,174510,0
2017-06-20,30.297,30.297,29.789,29.918,81111,0
2017-06-21,30.038,30.237,29.41,29.42,100783,0
2017-06-22,29.36,29.93,29.36,29.689,69455,0
2017-06-23,29.779,29.878,29.579,29.709,454545,0
2017-06-26,29.759,29.878,29.31,29.719,111045,0
2017-06-27,29.779,30.107,29.619,29.639,127771,0
2017-06-28,29.898,30.686,29.549,30.277,149210,0
2017-06-29,30.297,30.596,29.609,29.998,122170,0
2017-06-30,30.028,30.566,29.559,30.347,144782,0
2017-07-03,30.536,31.164,30.436,30.925,77465,0
2017-07-05,30.745,30.885,30.127,30.337,90880,0
2017-07-06,30.048,30.317,29.779,29.888,136098,0
2017-07-07,30.008,30.167,29.659,30.147,86323,0
2017-07-10,30.008,30.377,29.978,30.028,153284,0
2017-07-11,29.998,30.172,29.579,29.928,168613,0
2017-07-12,30.207,30.387,29.609,29.769,166521,0
2017-07-13,29.838,30.107,29.5,29.948,131362,0
2017-07-14,29.998,30.516,29.998,30.416,131116,0
2017-07-17,30.426,31.004,30.247,30.985,166622,0
2017-07-18,30.785,31.164,30.496,30.915,212964,0
2017-07-19,30.945,30.945,30.431,30.686,145927,0
2017-07-20,30.646,30.695,30.237,30.516,111039,0
2017-07-21,30.516,30.636,30.048,30.227,156743,0
2017-07-24,30.237,30.267,29.759,30.008,123886,0
2017-07-25,30.456,31.214,29.709,30.048,357578,0
2017-07-26,30.257,31.094,29.948,30.616,213194,0
2017-07-27,30.765,31.154,30.546,30.905,220648,0
2017-07-28,30.915,31.194,30.695,30.885,137919,0
2017-07-31,30.935,31.403,30.925,31.393,193846,0
2017-08-01,31.443,31.597,30.865,31.104,183499,0
2017-08-02,31.114,31.293,30.775,31.064,135706,0
2017-08-03,31.104,31.313,30.775,30.885,104583,0
2017-08-04,30.932,31.174,30.825,31.064,152499,0
2017-08-07,31.074,31.193,30.646,30.805,101396,0
2017-08-08,30.795,31.493,30.596,30.705,129726,0
2017-08-09,30.476,30.705,30.317,30.426,148211,0
2017-08-10,30.297,30.436,29.779,29.789,112131,0
2017-08-11,29.609,30.038,28.553,29.549,166940,0
2017-08-14,29.888,30.098,29.689,29.818,93132,0
2017-08-15,29.828,29.858,29.211,29.28,82229,0
2017-08-16,29.39,29.619,29.211,29.37,88816,0
2017-08-17,29.201,29.201,28.563,28.623,159049,0
2017-08-18,28.403,28.852,28.388,28.593,109171,0
2017-08-21,28.583,28.812,28.413,28.583,68272,0
2017-08-22,28.652,29.24,28.633,29.23,84343,0
2017-08-23,28.941,29.32,28.852,28.951,81667,0
2017-08-24,29.071,29.071,28.722,28.782,63498,0
2017-08-25,28.912,29.141,28.712,28.951,60992,0
2017-08-28,29.141,29.24,28.862,28.961,159329,0
2017-08-29,28.802,29.29,28.732,29.151,105662,0
2017-08-30,29.161,29.569,28.961,29.37,97319,0
2017-08-31,29.51,30,29.4,29.83,130545,0
2017-09-01,29.9,30.5,29.9,30.4,114309,0
2017-09-05,30.34,30.61,29.26,29.41,144056,0
2017-09-06,29.68,29.72,29.18,29.45,101424,0
2017-09-07,29.5,29.5,28.83,29.17,103364,0
2017-09-08,29.06,29.45,28.81,29.34,95504,0
2017-09-11,29.61,29.76,29.47,29.53,113388,0
2017-09-12,29.62,29.86,29.54,29.79,75629,0
2017-09-13,29.66,30.83,29.63,30.82,248051,0
2017-09-14,30.71,31.11,30.3,30.85,258037,0
2017-09-15,30.94,32.31,30.84,32.25,783646,0
2017-09-18,32.31,32.78,32.02,32.66,243908,0
2017-09-19,32.76,32.76,32.19,32.66,214433,0
2017-09-20,32.7,32.92,32.52,32.74,125644,0
2017-09-21,32.8,32.8,32.27,32.31,140924,0
2017-09-22,32.32,33.1,32.18,32.76,190610,0
2017-09-25,32.79,33.17,32.67,33.15,142355,0
2017-09-26,33.27,33.69,33.25,33.56,146055,0
2017-09-27,33.81,35.02,33.41,34.69,200608,0
2017-09-28,34.59,35,34.31,34.85,142927,0
2017-09-29,34.71,34.96,34.645,34.95,184855,0
2017-10-02,35,35.62,34.75,35.61,183524,0
2017-10-03,35.6,35.65,35.05,35.54,195242,0
2017-10-04,35.59,35.59,34.855,35.1,140805,0
2017-10-05,35.14,35.46,34.95,35.35,158433,0
2017-10-06,35.03,35.44,34.88,35.31,143228,0
2017-10-09,35.165,35.22,34.87,34.98,109607,0
2017-10-10,35.27,35.27,34.7,34.97,103497,0
2017-10-11,35.05,35.47,34.9,34.9,177060,0
2017-10-12,34.83,35.1,34.59,34.94,135400,0
2017-10-13,35.25,35.25,34.72,34.76,142837,0
2017-10-16,34.99,35.14,34.65,34.84,130135,0
2017-10-17,34.75,34.89,34.26,34.32,99926,0
2017-10-18,34.43,34.85,34.265,34.67,183431,0
2017-10-19,34.52,34.52,33.93,34.13,121543,0
2017-10-20,34.51,34.755,34.27,34.43,163161,0
2017-10-23,34.38,34.4,33.79,33.96,107893,0
2017-10-24,34.19,34.7,34.04,34.22,137494,0
2017-10-25,33.99,34.52,33.99,34.48,149380,0
2017-10-26,34.61,34.94,34.33,34.49,125808,0
2017-10-27,34.72,34.84,34.26,34.8,143891,0
2017-10-30,34.38,34.85,33.185,33.75,238050,0
2017-10-31,33.87,34.83,33.87,34.75,221380,0
2017-11-01,35.15,35.5975,34.74,34.95,185147,0
2017-11-02,34.93,35.24,34.79,34.91,109163,0
2017-11-03,34.93,35.07,34.62,34.69,117584,0
2017-11-06,34.67,34.88,34.1,34.43,103535,0
2017-11-07,34.32,34.33,33.7,33.94,125027,0
2017-11-08,33.85,33.88,33.2,33.83,192695,0
2017-11-09,33.4,33.75,32.93,33.55,97615,0
2017-11-10,33.53,33.87,33.43,33.49,122260,0
