Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.994,11.01,10.827,10.98,366517,0
2005-02-28,10.968,11.203,10.968,11.17,94500,0
2005-03-01,11.203,11.487,11.203,11.397,419373,0
2005-03-02,11.432,11.53,11.216,11.467,79550,0
2005-03-03,11.424,11.51,11.288,11.496,159633,0
2005-03-04,11.518,11.804,11.518,11.756,182593,0
2005-03-07,11.815,11.815,11.554,11.615,79281,0
2005-03-08,11.704,11.988,11.704,11.893,67534,0
2005-03-09,11.811,11.967,11.733,11.749,79013,0
2005-03-10,11.737,11.791,11.538,11.538,53928,0
2005-03-11,11.577,11.691,11.577,11.615,69406,0
2005-03-14,11.615,11.639,11.475,11.549,67810,0
2005-03-15,11.594,11.652,11.479,11.526,19755,0
2005-03-16,11.612,11.628,11.322,11.374,97970,0
2005-03-17,11.374,11.737,11.374,11.718,179128,0
2005-03-18,11.764,11.921,11.494,11.526,166575,0
2005-03-21,11.631,12.101,11.436,11.605,1745835,0
2005-03-22,11.691,11.773,11.594,11.701,527753,0
2005-03-23,11.631,11.847,11.597,11.752,601704,0
2005-03-24,11.807,11.807,11.608,11.648,433790,0
2005-03-28,11.666,11.666,11.479,11.643,317400,0
2005-03-29,11.718,11.741,11.275,11.345,376930,0
2005-03-30,11.35,11.479,11.244,11.479,372389,0
2005-03-31,11.573,11.624,11.504,11.541,494917,0
2005-04-01,11.635,11.635,11.361,11.427,220231,0
2005-04-04,11.424,11.424,11.299,11.377,255732,0
2005-04-05,11.407,11.412,11.322,11.37,343024,0
2005-04-06,11.424,11.424,11.162,11.311,226102,0
2005-04-07,11.331,11.42,11.299,11.339,312860,0
2005-04-08,11.335,11.35,11.242,11.242,297380,0
2005-04-11,11.238,11.393,11.132,11.374,346230,0
2005-04-12,11.444,11.444,11.268,11.313,208754,0
2005-04-13,11.294,11.404,11.216,11.291,470898,0
2005-04-14,11.238,11.331,11.203,11.294,207150,0
2005-04-15,11.279,11.345,11.084,11.108,122795,0
2005-04-18,11.031,11.074,10.87,10.98,155100,0
2005-04-19,10.796,10.921,10.665,10.895,954870,0
2005-04-20,10.827,10.977,10.827,10.977,375864,0
2005-04-21,10.977,10.977,10.862,10.977,155100,0
2005-04-22,10.939,11.031,10.862,10.912,102246,0
2005-04-25,10.873,10.891,10.687,10.822,247462,0
2005-04-26,10.729,10.932,10.729,10.862,431118,0
2005-04-27,10.769,10.925,10.729,10.925,199681,0
2005-04-28,10.87,11.125,10.87,10.921,116392,0
2005-04-29,11.076,11.208,11.074,11.208,325941,0
2005-05-02,11.216,11.261,11.043,11.054,995450,0
2005-05-03,10.973,10.973,10.862,10.895,219964,0
2005-05-04,10.925,11.484,10.925,11.456,829941,0
2005-05-05,11.494,11.718,11.436,11.666,247994,0
2005-05-06,11.684,11.988,11.684,11.988,230376,0
2005-05-09,12.049,12.24,12.019,12.114,162840,0
2005-05-10,12.174,12.244,12.031,12.126,138817,0
2005-05-11,12.08,12.08,11.643,11.893,353168,0
2005-05-12,11.873,12.027,11.854,11.991,217558,0
2005-05-13,11.932,11.932,11.787,11.854,133473,0
2005-05-16,11.791,11.873,11.768,11.873,126264,0
2005-05-17,11.873,11.873,11.756,11.811,73678,0
2005-05-18,11.86,11.86,11.764,11.82,78746,0
2005-05-19,11.839,11.897,11.815,11.873,63270,0
2005-05-20,11.865,11.906,11.775,11.815,132676,0
2005-05-23,11.955,12.211,11.893,12.174,269081,0
2005-05-24,12.036,12.097,11.843,11.932,168978,0
2005-05-25,11.952,11.967,11.811,11.811,191935,0
2005-05-26,11.745,11.893,11.693,11.85,177522,0
2005-05-27,11.906,12.027,11.877,11.984,116125,0
2005-05-31,12.027,12.133,11.949,12.006,332890,0
2005-06-01,12.031,12.179,11.995,12.062,239183,0
2005-06-02,12.101,12.101,11.998,12.045,170315,0
2005-06-03,12.033,12.085,11.995,12.036,109451,0
2005-06-06,12.114,12.114,11.952,12.114,190066,0
2005-06-07,12.151,12.24,12.092,12.24,138012,0
2005-06-08,12.249,12.265,12.143,12.211,160437,0
2005-06-09,12.226,12.575,12.154,12.55,309394,0
2005-06-10,12.644,12.981,12.617,12.641,222902,0
2005-06-13,12.487,12.646,12.437,12.646,213826,0
2005-06-14,12.674,12.711,12.57,12.58,174584,0
2005-06-15,12.703,12.824,12.632,12.644,263478,0
2005-06-16,12.644,12.804,12.644,12.792,237582,0
2005-06-17,12.835,12.835,12.624,12.8,240252,0
2005-06-20,12.89,12.89,12.711,12.742,511743,0
2005-06-21,12.789,12.958,12.714,12.954,271749,0
2005-06-22,13.059,13.077,12.972,13.007,278697,0
2005-06-23,13.063,13.159,13.007,13.013,133473,0
2005-06-24,13.025,13.186,12.895,13.088,338754,0
2005-06-27,13.112,13.112,12.808,12.882,227177,0
2005-06-28,12.886,13.083,12.867,13.043,205820,0
2005-06-29,13.05,13.07,12.925,13.025,228239,0
2005-06-30,13.05,13.05,12.706,12.742,352639,0
2005-07-01,12.835,12.981,12.835,12.907,107044,0
2005-07-05,12.686,12.686,12.531,12.644,313398,0
2005-07-06,12.676,12.89,12.572,12.714,341425,0
2005-07-07,12.699,12.994,12.644,12.899,255732,0
2005-07-08,12.925,13.1,12.874,13.01,168978,0
2005-07-11,13.096,13.237,13.021,13.141,214356,0
2005-07-12,13.219,13.289,13.148,13.162,132943,0
2005-07-13,13.141,13.148,12.916,13.017,155632,0
2005-07-14,13.144,13.144,12.683,12.73,173518,0
2005-07-15,12.756,12.968,12.703,12.91,102774,0
2005-07-18,13.124,13.141,12.703,12.796,183658,0
2005-07-19,12.863,13.092,12.769,13.092,165774,0
2005-07-20,13.074,13.092,12.756,12.796,288032,0
2005-07-21,12.845,12.845,12.482,12.546,277358,0
2005-07-22,12.495,12.827,12.464,12.82,193540,0
2005-07-25,12.902,12.902,12.6,12.683,288836,0
2005-07-26,12.663,12.717,12.558,12.717,246128,0
2005-07-27,12.717,13.141,12.674,13.12,192472,0
2005-07-28,13.112,13.237,13.043,13.141,201005,0
2005-07-29,13.148,13.186,12.942,13.074,208486,0
2005-08-01,13.166,13.207,13.112,13.166,122533,0
2005-08-02,13.303,13.545,13.303,13.403,529091,0
2005-08-03,13.382,13.58,13.219,13.557,253598,0
2005-08-04,13.57,13.706,13.505,13.623,131605,0
2005-08-05,13.595,13.595,13.344,13.437,315002,0
2005-08-08,13.557,13.656,13.422,13.62,170315,0
2005-08-09,13.62,13.64,13.471,13.578,157497,0
2005-08-10,13.663,13.706,13.578,13.674,163103,0
2005-08-11,13.768,14.019,13.757,14.015,108112,0
2005-08-12,14.026,14.061,13.741,13.815,260540,0
2005-08-15,13.878,13.878,13.62,13.848,193540,0
2005-08-16,13.697,13.86,13.487,13.768,243187,0
2005-08-17,13.632,13.741,13.382,13.437,269884,0
2005-08-18,13.378,13.378,13.059,13.148,250667,0
2005-08-19,13.155,13.515,13.155,13.515,234381,0
2005-08-22,13.592,13.782,13.553,13.733,240252,0
2005-08-23,13.793,13.839,13.623,13.647,251993,0
2005-08-24,13.685,13.815,13.682,13.693,155100,0
2005-08-25,13.764,13.764,13.604,13.682,75812,0
2005-08-26,13.612,13.819,13.598,13.741,214895,0
2005-08-29,13.784,13.793,13.515,13.57,164171,0
2005-08-30,13.518,13.647,13.459,13.632,176183,0
2005-08-31,13.674,13.843,13.612,13.843,127866,0
2005-09-01,13.803,14.178,13.803,14.064,188999,0
2005-09-02,14.019,14.195,13.875,14.117,187664,0
2005-09-06,14.234,14.26,14.088,14.183,136678,0
2005-09-07,14.183,14.199,14.015,14.187,150560,0
2005-09-08,14.174,14.243,14.105,14.234,187131,0
2005-09-09,14.273,14.327,14.134,14.163,594225,0
2005-09-12,14.174,14.174,14.069,14.17,196206,0
2005-09-13,14.243,14.482,14.243,14.425,113184,0
2005-09-14,14.477,14.657,14.465,14.62,145486,0
2005-09-15,14.601,14.662,14.375,14.598,208486,0
2005-09-16,14.696,14.963,14.696,14.739,168440,0
2005-09-19,14.739,15.105,14.699,14.958,542171,0
2005-09-20,15.096,15.096,14.79,14.837,217558,0
2005-09-21,14.861,15.026,14.83,14.916,221834,0
2005-09-22,14.985,15.108,14.88,15.052,138012,0
2005-09-23,15.03,15.523,15.014,15.455,169513,0
2005-09-26,15.53,15.53,14.948,15.085,336889,0
2005-09-27,15.047,15.155,15.022,15.071,175386,0
2005-09-28,15.134,15.134,14.684,14.81,145220,0
2005-09-29,14.901,15.039,14.723,14.94,191137,0
2005-09-30,14.958,15.34,14.899,15.261,106247,0
2005-10-03,15.221,15.275,15.007,15.217,320335,0
2005-10-04,15.171,15.189,14.928,15.003,166042,0
2005-10-05,15.007,15.007,14.4,14.543,232511,0
2005-10-06,14.41,14.582,14.131,14.482,251993,0
2005-10-07,14.413,14.894,14.413,14.734,105178,0
2005-10-10,14.928,14.928,14.659,14.857,86227,0
2005-10-11,15.003,15.078,14.883,14.883,366254,0
2005-10-12,15.059,15.126,14.746,14.872,939387,0
2005-10-13,14.741,14.888,14.629,14.813,480240,0
2005-10-14,14.75,14.786,14.575,14.629,97703,0
2005-10-17,14.616,14.719,14.612,14.679,173786,0
2005-10-18,14.594,14.823,14.496,14.715,191663,0
2005-10-19,14.64,14.64,14.052,14.174,257339,0
2005-10-20,14.124,14.327,13.94,13.94,286702,0
2005-10-21,13.961,14.003,13.697,13.796,386804,0
2005-10-24,13.889,14.33,13.889,14.33,212488,0
2005-10-25,14.496,14.723,14.489,14.57,188731,0
2005-10-26,14.629,14.819,14.425,14.48,196475,0
2005-10-27,14.48,14.727,14.334,14.41,111314,0
2005-10-28,14.504,14.57,14.127,14.151,437796,0
2005-10-31,14.183,14.273,14.048,14.124,325941,0
2005-11-01,14.073,14.334,14.052,14.183,202608,0
2005-11-02,14.234,14.234,14.085,14.088,147089,0
2005-11-03,14.088,14.113,13.608,13.853,261614,0
2005-11-04,13.937,14.019,13.897,13.95,180454,0
2005-11-07,14.069,14.26,13.975,14.256,197277,0
2005-11-08,14.207,14.207,13.905,13.94,116125,0
2005-11-09,13.961,14.096,13.71,13.889,258934,0
2005-11-10,14.085,14.085,13.835,13.937,354239,0
2005-11-11,13.937,14.401,13.937,14.394,154561,0
2005-11-14,14.477,14.833,14.406,14.696,279495,0
2005-11-15,14.64,14.64,14.214,14.231,241857,0
2005-11-16,14.234,14.36,13.733,13.86,932712,0
2005-11-17,14.019,14.093,13.893,14.019,255468,0
2005-11-18,14.036,14.105,13.897,13.897,111580,0
2005-11-21,13.95,14.081,13.897,13.94,176715,0
2005-11-22,13.93,14.011,13.839,13.901,146283,0
2005-11-23,13.93,14.061,13.917,14.011,154561,0
2005-11-25,14.421,14.575,14.413,14.555,101977,0
2005-11-28,14.523,14.555,14.33,14.515,159101,0
2005-11-29,14.586,14.659,14.224,14.313,134546,0
2005-11-30,14.334,14.453,14.231,14.347,278697,0
2005-12-01,14.347,14.379,14.011,14.203,281894,0
2005-12-02,14.224,14.224,14.101,14.159,171649,0
2005-12-05,14.044,14.12,13.86,13.93,685789,0
2005-12-06,13.909,14.041,13.881,13.95,476234,0
2005-12-07,13.901,14.159,13.774,14.155,987971,0
2005-12-08,14.12,14.195,13.909,14.081,549110,0
2005-12-09,14.081,14.141,14.041,14.085,432724,0
2005-12-12,14.159,14.178,13.995,14.178,1428172,0
2005-12-13,14.127,14.148,13.991,14.096,158299,0
2005-12-14,14.081,14.199,14.061,14.183,139348,0
2005-12-15,14.12,14.338,14.12,14.324,123061,0
2005-12-16,14.538,14.572,14.386,14.477,171649,0
2005-12-19,14.657,14.723,14.313,14.401,297114,0
2005-12-20,14.496,14.504,14.234,14.234,143887,0
2005-12-21,14.277,14.394,14.21,14.304,136943,0
2005-12-22,14.396,14.482,14.277,14.41,100105,0
2005-12-23,14.441,14.774,14.441,14.774,159900,0
2005-12-27,14.79,14.849,14.634,14.688,109717,0
2005-12-28,14.715,15.323,14.657,14.981,257875,0
2005-12-29,14.973,15.283,14.973,15.217,147622,0
2005-12-30,15.15,15.201,14.963,15.081,93161,0
2006-01-03,15.157,15.545,15.118,15.472,137749,0
2006-01-04,15.504,15.616,15.268,15.422,118793,0
2006-01-05,15.275,15.44,15.197,15.268,148155,0
2006-01-06,15.229,15.332,15.134,15.315,230110,0
2006-01-09,15.147,15.147,14.754,14.774,204480,0
2006-01-10,14.774,14.88,14.629,14.653,138817,0
2006-01-11,14.779,15.193,14.779,15.147,223969,0
2006-01-12,15.157,15.238,14.841,14.95,154830,0
2006-01-13,15.074,15.085,14.797,14.861,93161,0
2006-01-17,14.664,14.664,14.141,14.144,308856,0
2006-01-18,13.958,14.191,13.875,13.958,272016,0
2006-01-19,14.011,14.417,14.011,14.327,174584,0
2006-01-20,14.429,14.53,14.166,14.297,140149,0
2006-01-23,14.301,14.469,14.301,14.437,94765,0
2006-01-24,14.371,14.371,13.954,14.187,288032,0
2006-01-25,14.174,14.351,14.052,14.148,88892,0
2006-01-26,14.093,14.301,14.093,14.166,66210,0
2006-01-27,14.183,14.241,14.134,14.187,75278,0
2006-01-30,14.183,14.421,14.166,14.396,137211,0
2006-01-31,14.347,14.741,14.313,14.734,147089,0
2006-02-01,14.688,14.688,14.433,14.48,92367,0
2006-02-02,14.386,14.489,14.166,14.396,190600,0
2006-02-03,14.32,14.324,14.174,14.324,259472,0
2006-02-06,14.224,14.664,14.224,14.523,196475,0
2006-02-07,14.579,14.684,14.327,14.429,134546,0
2006-02-08,14.351,14.444,14.151,14.32,114517,0
2006-02-09,14.304,14.33,14.096,14.117,107579,0
2006-02-10,14.138,14.159,13.757,13.815,213023,0
2006-02-13,13.729,13.815,13.632,13.722,253067,0
2006-02-14,13.796,14.052,13.796,14.048,106778,0
2006-02-15,14.044,14.231,13.971,14.163,124131,0
2006-02-16,14.163,14.367,14.148,14.243,161500,0
2006-02-17,14.277,14.313,13.947,14.187,286166,0
2006-02-21,14.093,14.238,14.064,14.22,160437,0
2006-02-22,14.191,14.231,14.041,14.058,100906,0
2006-02-23,13.979,13.979,13.746,13.746,138012,0
2006-02-24,13.729,13.901,13.693,13.871,63535,0
2006-02-27,13.878,14.367,13.878,14.297,456752,0
2006-02-28,14.234,14.62,14.234,14.559,703142,0
2006-03-01,14.519,14.985,14.486,14.966,605169,0
2006-03-02,15.022,15.44,14.88,15.134,730632,0
2006-03-03,15.039,15.138,14.83,15.112,136145,0
2006-03-06,15.018,15.279,14.969,15.217,223703,0
2006-03-07,15.142,15.34,14.905,15.059,256269,0
2006-03-08,14.92,14.995,14.849,14.976,116660,0
2006-03-09,14.928,15.197,14.928,15.176,129471,0
2006-03-10,15.147,15.279,15.047,15.201,91559,0
2006-03-13,15.147,15.225,15.096,15.204,54989,0
2006-03-14,15.134,15.147,14.958,14.985,112652,0
2006-03-15,14.954,15.189,14.954,15.089,65937,0
2006-03-16,15.078,15.312,14.963,15.299,375864,0
2006-03-17,15.204,15.204,14.95,14.95,197005,0
2006-03-20,14.95,15.16,14.81,15.115,229843,0
2006-03-21,15.059,15.138,14.987,15.105,140679,0
2006-03-22,15.03,15.167,14.913,15.044,49653,0
2006-03-23,14.963,14.998,14.77,14.883,66740,0
2006-03-24,14.797,15.044,14.746,15.007,76080,0
2006-03-27,14.865,14.998,14.684,14.719,193540,0
2006-03-28,14.679,14.899,14.668,14.774,68071,0
2006-03-29,14.734,14.888,14.659,14.664,68071,0
2006-03-30,14.758,14.782,14.465,14.552,130802,0
2006-03-31,14.496,14.608,14.421,14.496,91292,0
2006-04-03,14.252,14.421,14.22,14.304,351034,0
2006-04-04,14.482,14.594,14.241,14.461,298182,0
2006-04-05,14.394,14.664,14.281,14.64,146283,0
2006-04-06,14.648,15.007,14.645,14.985,203147,0
2006-04-07,15.078,15.089,14.892,14.892,63798,0
2006-04-10,14.883,14.932,14.754,14.805,67270,0
2006-04-11,14.827,14.853,14.612,14.673,134273,0
2006-04-12,14.727,14.739,14.465,14.523,130269,0
2006-04-13,14.534,14.872,14.496,14.841,137478,0
2006-04-17,14.857,15.059,14.857,15.044,80354,0
2006-04-18,14.981,15.185,14.958,15.185,68342,0
2006-04-19,15.197,15.197,14.954,15.052,158031,0
2006-04-20,14.958,15.018,14.739,14.813,197005,0
2006-04-21,14.819,15.238,14.819,15.18,131342,0
2006-04-24,15.089,15.35,15.089,15.241,56062,0
2006-04-25,15.241,15.413,15.241,15.373,292576,0
2006-04-26,15.519,15.53,15.416,15.452,184994,0
2006-04-27,15.377,15.538,15.37,15.472,127065,0
2006-04-28,15.377,15.508,15.353,15.484,251196,0
2006-05-01,15.562,15.718,15.499,15.685,193540,0
2006-05-02,15.685,16.326,15.685,16.074,284298,0
2006-05-03,16.202,16.224,15.767,15.783,251464,0
2006-05-04,15.709,15.709,15.455,15.587,101176,0
2006-05-05,15.566,15.62,15.385,15.534,69941,0
2006-05-08,15.534,15.713,15.342,15.432,201005,0
2006-05-09,15.452,15.584,15.358,15.358,94234,0
2006-05-10,15.294,15.508,15.212,15.419,88094,0
2006-05-11,15.425,15.425,14.995,15.056,365985,0
2006-05-12,14.909,15.16,14.819,14.913,342223,0
2006-05-15,14.833,14.948,14.653,14.894,134546,0
2006-05-16,14.857,14.966,14.648,14.865,150829,0
2006-05-17,14.841,14.969,14.673,14.707,96365,0
2006-05-18,14.715,14.849,14.559,14.754,101708,0
2006-05-19,14.719,14.923,14.662,14.837,67534,0
2006-05-22,14.745,14.79,14.12,14.367,220769,0
2006-05-23,14.608,14.916,14.608,14.625,128666,0
2006-05-24,14.608,14.664,14.394,14.552,296847,0
2006-05-25,14.793,14.995,14.779,14.95,119323,0
2006-05-26,15.039,15.275,14.913,15.233,169780,0
2006-05-30,15.408,15.44,15.221,15.261,149219,0
2006-05-31,15.365,15.452,15.047,15.155,172713,0
2006-06-01,14.797,15.508,14.608,15.472,394817,0
2006-06-02,15.472,15.697,15.323,15.419,97703,0
2006-06-05,15.323,15.373,15.052,15.089,241055,0
2006-06-06,14.923,15.047,14.797,14.948,311533,0
2006-06-07,14.875,15.022,14.762,14.774,165774,0
2006-06-08,14.662,14.853,14.396,14.793,517341,0
2006-06-09,14.869,15.081,14.688,14.711,75541,0
2006-06-12,14.688,15.085,14.688,14.976,1769321,0
2006-06-13,14.845,14.948,14.605,14.688,334485,0
2006-06-14,15.071,15.071,14.338,14.572,485314,0
2006-06-15,14.572,14.731,14.519,14.707,208754,0
2006-06-16,14.664,14.801,14.555,14.62,104642,0
2006-06-19,14.59,14.816,14.433,14.625,163366,0
2006-06-20,14.629,14.754,14.559,14.668,101708,0
2006-06-21,14.664,15.16,14.664,15.026,118793,0
2006-06-22,15.022,15.164,14.913,14.94,244792,0
2006-06-23,14.966,15.044,14.745,14.899,137478,0
2006-06-26,14.861,15.115,14.827,15.096,84356,0
2006-06-27,15.078,15.078,14.909,14.94,110778,0
2006-06-28,14.899,14.94,14.715,14.837,84889,0
2006-06-29,14.987,15.056,14.688,14.827,145486,0
2006-06-30,14.827,15.126,14.827,15.126,155100,0
2006-07-03,15.089,15.155,15.071,15.155,119858,0
2006-07-05,15.078,15.115,14.645,14.758,184191,0
2006-07-06,14.797,14.981,14.659,14.734,202342,0
2006-07-07,14.745,14.892,14.715,14.892,57389,0
2006-07-10,14.77,14.819,14.582,14.699,126264,0
2006-07-11,14.684,14.894,14.582,14.894,96100,0
2006-07-12,14.819,14.954,14.727,14.819,62733,0
2006-07-13,14.774,14.774,14.461,14.523,93698,0
2006-07-14,14.444,14.608,14.444,14.579,68611,0
2006-07-17,14.527,14.527,14.324,14.334,58194,0
2006-07-18,14.383,14.465,14.199,14.228,106247,0
2006-07-19,14.228,14.594,14.187,14.582,79818,0
2006-07-20,14.608,15.13,14.608,15.036,211691,0
2006-07-21,14.998,15.208,14.905,15.105,86759,0
2006-07-24,15.071,15.46,15.033,15.358,130802,0
2006-07-25,15.332,15.394,15.164,15.394,75012,0
2006-07-26,15.452,15.659,15.358,15.623,64337,0
2006-07-27,15.699,15.722,15.361,15.46,64601,0
2006-07-28,15.499,15.627,15.408,15.562,106778,0
2006-07-31,15.468,15.763,15.468,15.742,96634,0
2006-08-01,15.779,15.996,15.779,15.992,86759,0
2006-08-02,16.035,16.093,15.774,15.845,91559,0
2006-08-03,15.752,15.87,15.67,15.79,47252,0
2006-08-04,15.921,16.035,15.771,15.936,53122,0
2006-08-07,16.035,16.109,15.828,15.865,140149,0
2006-08-08,15.944,16.418,15.944,16.385,270421,0
2006-08-09,16.381,16.959,16.381,16.782,571534,0
2006-08-10,16.688,16.835,16.594,16.805,93698,0
2006-08-11,16.767,17.452,16.767,17.107,128404,0
2006-08-14,17.182,17.286,16.938,17.024,180723,0
2006-08-15,17.003,17.467,17.003,17.362,89428,0
2006-08-16,17.381,17.569,17.264,17.345,103309,0
2006-08-17,17.307,17.487,17.222,17.358,85154,0
2006-08-18,17.345,17.381,17.028,17.233,114786,0
2006-08-21,17.255,17.434,17.197,17.406,133738,0
2006-08-22,17.459,17.517,17.282,17.495,126530,0
2006-08-23,17.475,17.667,17.448,17.589,105978,0
2006-08-24,17.635,17.757,17.52,17.663,131342,0
2006-08-25,17.683,17.793,17.654,17.654,71541,0
2006-08-28,17.663,17.722,17.585,17.683,73678,0
2006-08-29,17.683,17.7,17.438,17.606,93698,0
2006-08-30,17.729,17.937,17.614,17.913,122533,0
2006-08-31,17.888,17.989,17.801,17.809,136678,0
2006-09-01,17.902,17.926,17.732,17.793,111314,0
2006-09-05,17.729,17.813,17.585,17.757,91559,0
2006-09-06,17.614,17.675,17.513,17.513,200210,0
2006-09-07,17.475,17.715,17.438,17.524,127328,0
2006-09-08,17.307,17.307,16.888,16.898,558456,0
2006-09-11,19.045,20.696,19.045,19.85,782421,0
2006-09-12,20.17,20.723,19.936,20.565,892679,0
2006-09-13,20.446,20.604,20.306,20.454,676982,0
2006-09-14,20.546,20.72,20.515,20.55,173518,0
2006-09-15,20.528,20.554,20.166,20.319,134546,0
2006-09-18,20.225,20.381,20.018,20.119,218095,0
2006-09-19,20,20.135,19.924,19.996,179656,0
2006-09-20,20.306,20.708,20.183,20.417,246128,0
2006-09-21,20.508,20.648,20.478,20.59,133738,0
2006-09-22,20.75,21.419,20.659,21.244,177790,0
2006-09-25,21.351,21.556,21.323,21.351,170043,0
2006-09-26,21.351,21.466,20.862,20.965,172446,0
2006-09-27,20.948,21.226,20.895,20.944,80354,0
2006-09-28,21.039,21.129,20.883,20.977,247462,0
2006-09-29,20.883,21.094,20.833,20.969,183922,0
2006-10-02,20.979,21.338,20.904,21.329,183123,0
2006-10-03,21.236,21.251,20.999,21.1,92367,0
2006-10-04,21.051,21.129,20.878,21.104,71273,0
2006-10-05,21.14,21.301,20.96,21.183,231445,0
2006-10-06,21.144,21.144,20.828,20.921,120126,0
2006-10-09,20.995,21.202,20.995,21.164,42708,0
2006-10-10,21.014,21.014,20.495,20.629,257606,0
2006-10-11,20.408,20.495,20.139,20.201,205820,0
2006-10-12,20.278,20.356,19.831,20.319,407361,0
2006-10-13,20.361,20.474,20.229,20.421,114517,0
2006-10-16,20.532,20.621,20.232,20.621,340625,0
2006-10-17,20.528,20.528,20.128,20.274,157497,0
2006-10-18,20.265,20.388,19.834,20.111,162038,0
2006-10-19,20.115,20.241,19.985,20.187,134007,0
2006-10-20,20.331,20.408,20.154,20.225,93161,0
2006-10-23,20.25,20.417,20.25,20.306,89694,0
2006-10-24,20.287,20.849,20.287,20.838,105178,0
2006-10-25,20.809,20.862,20.54,20.835,116924,0
2006-10-26,20.796,21.199,20.796,21.191,163366,0
2006-10-27,21.218,21.469,21.064,21.172,71808,0
2006-10-30,21.149,21.236,20.887,21.164,114252,0
2006-10-31,21.466,21.728,21.329,21.487,147089,0
2006-11-01,19.667,19.671,17.7,18.225,2394518,0
2006-11-02,18.874,18.874,18.022,18.862,1641725,0
2006-11-03,19.217,19.226,18.543,18.712,765337,0
2006-11-06,18.698,18.717,18.357,18.385,377460,0
2006-11-07,18.444,18.56,18.319,18.322,200740,0
2006-11-08,18.367,18.389,18.168,18.255,312597,0
2006-11-09,18.217,18.25,18.089,18.154,289099,0
2006-11-10,18.154,18.353,18.154,18.175,151358,0
2006-11-13,18.1,18.162,17.91,17.974,140414,0
2006-11-14,17.974,18.095,17.913,17.993,129733,0
2006-11-15,18.014,18.258,17.989,18.229,119056,0
2006-11-16,18.307,18.373,18.135,18.221,123061,0
2006-11-17,18.131,18.191,18.018,18.057,128132,0
2006-11-20,17.982,18.126,17.704,17.831,277358,0
2006-11-21,17.761,17.962,17.645,17.962,128666,0
2006-11-22,18.036,18.15,17.954,17.993,72605,0
2006-11-24,18.126,18.44,18.126,18.311,61666,0
2006-11-27,18.33,18.541,18.33,18.541,221300,0
2006-11-28,18.516,18.67,18.423,18.624,427377,0
2006-11-29,18.642,18.642,18.244,18.255,193272,0
2006-11-30,18.168,18.28,17.997,17.997,185535,0
2006-12-01,18.014,18.036,17.766,17.819,145220,0
2006-12-04,17.815,18.109,17.815,18.104,292046,0
2006-12-05,18.166,18.166,17.913,18.135,154561,0
2006-12-06,18.135,18.349,18.061,18.295,179656,0
2006-12-07,18.205,18.217,17.862,17.997,147887,0
2006-12-08,18.018,18.061,17.867,17.962,176987,0
2006-12-11,17.962,17.997,17.564,17.635,218095,0
2006-12-12,17.697,17.697,17.341,17.63,210620,0
2006-12-13,17.697,17.789,17.645,17.749,197005,0
2006-12-14,17.823,17.823,17.074,17.362,400156,0
2006-12-15,17.362,17.546,17.172,17.248,194605,0
2006-12-18,17.233,17.369,17.01,17.175,279764,0
2006-12-19,16.971,16.971,16.581,16.808,582212,0
2006-12-20,17.119,17.373,17.093,17.273,152424,0
2006-12-21,17.217,17.233,16.898,17.032,406830,0
2006-12-22,16.982,17.024,16.763,16.842,116392,0
2006-12-26,16.775,16.898,16.763,16.791,62200,0
2006-12-27,16.767,17.065,16.767,16.955,126801,0
2006-12-28,17.037,17.045,16.938,16.971,104912,0
2006-12-29,16.92,16.989,16.73,16.734,176715,0
2007-01-03,16.827,16.827,16.568,16.614,285367,0
2007-01-04,16.65,16.756,16.637,16.684,124665,0
2007-01-05,16.745,16.876,16.65,16.812,115589,0
2007-01-08,16.767,17.082,16.692,17.024,100374,0
2007-01-09,17.028,17.393,17.007,17.381,217829,0
2007-01-10,17.362,17.397,16.996,17.007,206083,0
2007-01-11,17.007,17.175,16.885,16.959,92367,0
2007-01-12,17.037,17.264,17.037,17.236,201281,0
2007-01-16,17.495,17.495,17.217,17.273,132943,0
2007-01-17,17.245,17.385,17.186,17.262,98236,0
2007-01-18,17.286,17.286,16.888,16.932,123592,0
2007-01-19,16.932,17.119,16.932,17.057,172713,0
2007-01-22,17.1,17.1,16.791,16.842,85420,0
2007-01-23,16.835,16.967,16.681,16.962,231711,0
2007-01-24,16.869,17.245,16.821,17.233,224231,0
2007-01-25,17.264,17.572,17.262,17.43,146824,0
2007-01-26,17.42,17.645,17.409,17.564,95034,0
2007-01-29,17.531,17.581,17.128,17.228,832877,0
2007-01-30,17.324,17.448,17.276,17.381,180723,0
2007-01-31,17.389,17.428,17.286,17.307,168709,0
2007-02-01,17.352,17.506,17.295,17.389,339288,0
2007-02-02,17.311,17.438,17.257,17.406,168179,0
2007-02-05,17.406,17.539,17.362,17.482,111849,0
2007-02-06,17.531,17.585,17.262,17.307,329415,0
2007-02-07,17.381,17.52,17.373,17.424,215431,0
2007-02-08,17.513,17.913,17.513,17.858,304586,0
2007-02-09,17.93,17.993,17.715,17.934,225035,0
2007-02-12,17.942,18.15,17.852,18.076,280561,0
2007-02-13,18.168,18.403,17.926,18.018,229306,0
2007-02-14,18.029,18.285,18.029,18.083,115589,0
2007-02-15,18.15,18.277,17.997,18.168,219964,0
2007-02-16,18.244,18.471,18.213,18.373,278959,0
2007-02-20,18.112,18.262,17.97,18.255,146824,0
2007-02-21,18.33,18.397,18.179,18.349,174852,0
2007-02-22,18.377,18.427,18.28,18.401,57928,0
2007-02-23,18.357,18.533,18.357,18.393,70209,0
2007-02-26,18.421,18.516,18.311,18.337,117186,0
2007-02-27,18.345,18.345,17.448,17.729,171649,0
2007-02-28,17.813,17.958,17.654,17.732,155893,0
2007-03-01,17.327,17.906,17.142,17.843,226906,0
2007-03-02,17.718,17.809,17.5,17.539,262675,0
2007-03-05,17.509,17.7,17.457,17.549,150027,0
2007-03-06,17.697,18,17.697,17.93,206885,0
2007-03-07,17.852,17.867,17.722,17.809,111314,0
2007-03-08,17.843,17.864,17.749,17.831,154295,0
2007-03-09,17.906,18.007,17.867,17.962,50185,0
2007-03-12,18.018,18.029,17.958,17.993,89159,0
2007-03-13,17.993,18.007,17.776,17.805,105978,0
2007-03-14,17.879,17.947,17.687,17.852,59802,0
2007-03-15,17.884,18.018,17.858,17.913,33102,0
2007-03-16,17.966,18.004,17.843,17.906,58990,0
2007-03-19,18,18,17.896,17.979,85962,0
2007-03-20,18.072,18.326,18.072,18.287,129733,0
2007-03-21,18.357,18.533,18.266,18.446,413501,0
2007-03-22,18.456,18.456,18.044,18.095,165507,0
2007-03-23,18.115,18.322,18.049,18.168,97439,0
2007-03-26,18.091,18.385,17.997,18.319,203147,0
2007-03-27,18.33,18.33,18.221,18.258,56859,0
2007-03-28,18.202,18.303,18.065,18.162,89965,0
2007-03-29,18.728,19.165,18.431,18.739,360644,0
2007-03-30,18.78,18.847,18.588,18.728,97439,0
2007-04-02,18.728,18.802,18.636,18.78,83558,0
2007-04-03,18.777,18.835,18.67,18.67,105978,0
2007-04-04,18.695,18.788,18.581,18.646,76879,0
2007-04-05,18.728,18.739,18.658,18.728,92097,0
2007-04-09,18.748,18.83,18.717,18.819,147089,0
2007-04-10,19.214,19.637,18.912,19.443,421243,0
2007-04-11,19.385,19.467,19.057,19.262,359313,0
2007-04-12,19.246,19.487,19.189,19.487,65665,0
2007-04-13,19.461,19.713,19.457,19.656,121460,0
2007-04-16,19.852,20.842,19.799,20.331,437259,0
2007-04-17,20.833,21.305,20.833,20.995,620382,0
2007-04-18,20.985,21.176,20.572,20.68,527488,0
2007-04-19,20.586,20.59,20.3,20.464,154830,0
2007-04-20,20.771,21.035,20.478,21.014,359045,0
2007-04-23,20.96,20.96,20.712,20.833,269347,0
2007-04-24,20.738,20.738,20.46,20.655,199144,0
2007-04-25,20.705,20.944,20.705,20.916,128666,0
2007-04-26,20.866,21.233,20.209,21.097,296847,0
2007-04-27,21.077,21.112,20.799,20.828,211691,0
2007-04-30,20.928,20.96,20.323,20.323,288836,0
2007-05-01,20.433,20.643,19.985,20.245,119593,0
2007-05-02,20.25,20.693,20.135,20.471,286166,0
2007-05-03,20.446,20.617,20.225,20.361,368918,0
2007-05-04,20.522,20.771,20.522,20.716,237042,0
2007-05-07,20.809,20.944,20.641,20.796,103309,0
2007-05-08,20.693,20.742,20.59,20.659,85420,0
2007-05-09,20.659,20.663,20.385,20.536,125200,0
2007-05-10,20.374,20.577,20.17,20.209,117460,0
2007-05-11,20.094,20.327,19.965,20.166,149754,0
2007-05-14,20.209,20.306,20.094,20.25,75278,0
2007-05-15,20.342,20.734,20.323,20.577,165774,0
2007-05-16,20.75,20.977,20.716,20.758,162840,0
2007-05-17,20.828,21.334,20.828,21.241,194340,0
2007-05-18,21.334,21.912,21.255,21.803,188464,0
2007-05-21,21.84,21.873,21.682,21.83,64870,0
2007-05-22,21.933,22.101,21.756,22.065,176715,0
2007-05-23,21.998,22.571,21.998,22.414,376930,0
2007-05-24,22.303,22.772,22.184,22.192,273886,0
2007-05-25,22.291,22.813,22.271,22.414,233580,0
2007-05-29,22.577,22.697,22.331,22.434,100374,0
2007-05-30,22.177,22.492,22.105,22.469,265882,0
2007-05-31,22.543,22.87,22.476,22.539,185260,0
2007-06-01,22.679,23.06,22.679,22.978,97439,0
2007-06-04,23.027,23.17,22.622,23.17,210620,0
2007-06-05,22.978,23.143,22.683,22.851,129205,0
2007-06-06,22.656,22.718,22.329,22.381,194068,0
2007-06-07,22.386,22.421,21.897,22.05,164970,0
2007-06-08,21.897,22.303,21.897,22.205,85691,0
2007-06-11,22.041,22.171,21.993,22.095,95833,0
2007-06-12,21.983,22.022,21.61,21.654,119593,0
2007-06-13,21.685,21.774,21.438,21.689,87557,0
2007-06-14,21.689,21.712,21.563,21.65,109451,0
2007-06-15,21.712,22.212,21.712,22.111,102514,0
2007-06-18,22.022,22.177,21.889,21.983,80083,0
2007-06-19,22.05,22.816,21.877,22.813,126264,0
2007-06-20,22.718,22.829,22.496,22.75,136145,0
2007-06-21,22.414,22.747,21.905,22.065,714888,0
2007-06-22,21.998,22.257,21.877,22.119,327011,0
2007-06-25,22.119,22.119,21.277,21.415,249067,0
2007-06-26,22.264,22.264,21.502,21.592,277093,0
2007-06-27,21.54,22.037,21.149,21.908,407361,0
2007-06-28,21.908,22.41,21.86,21.929,139348,0
2007-06-29,22.028,22.357,21.774,22.073,156428,0
2007-07-02,22.445,22.888,22.386,22.784,122260,0
2007-07-03,22.679,22.743,22.476,22.507,95034,0
2007-07-05,22.92,22.92,22.577,22.758,151626,0
2007-07-06,22.883,23.08,22.883,22.978,126264,0
2007-07-09,23.064,23.399,22.582,22.805,161767,0
2007-07-10,22.743,22.743,22.123,22.234,140414,0
2007-07-11,22.095,22.284,21.756,21.877,144148,0
2007-07-12,22.131,22.39,22.065,22.187,215692,0
2007-07-13,22.212,22.39,22.151,22.299,664168,0
2007-07-16,22.271,22.418,22.159,22.378,658825,0
2007-07-17,22.362,22.637,22.274,22.571,230110,0
2007-07-18,22.626,22.718,22.277,22.366,152961,0
2007-07-19,22.402,22.571,22.357,22.513,105445,0
2007-07-20,22.521,22.571,22.139,22.295,119858,0
2007-07-23,22.39,22.46,22.018,22.238,95833,0
2007-07-24,22.56,22.56,21.926,22.006,336349,0
2007-07-25,21.975,22.163,21.401,21.786,373726,0
2007-07-26,21.573,21.573,20.668,21.018,315002,0
2007-07-27,21.018,21.068,20.616,20.616,272286,0
2007-07-30,20.796,20.796,20.352,20.4,278159,0
2007-07-31,20.59,20.824,20.319,20.49,787229,0
2007-08-01,20.377,20.554,20.003,20.206,414033,0
2007-08-02,20.454,21.047,20.352,20.87,430316,0
2007-08-03,20.229,20.55,19.852,19.852,668170,0
2007-08-06,19.978,19.978,19.033,19.536,230908,0
2007-08-07,19.595,19.689,19.089,19.328,433251,0
2007-08-08,19.513,19.557,19.131,19.244,481840,0
2007-08-09,18.986,19.104,18.541,18.56,737841,0
2007-08-10,18.67,19.079,18.087,19.079,343294,0
2007-08-13,19.198,19.533,18.896,18.912,342223,0
2007-08-14,18.819,18.954,18.385,18.596,377728,0
2007-08-15,18.474,18.769,18.237,18.27,186064,0
2007-08-16,18.154,18.208,17.549,18.068,326481,0
2007-08-17,18.917,19.037,17.958,18.087,244262,0
2007-08-20,18.225,18.25,17.786,18.044,211691,0
2007-08-21,18.1,18.835,18.089,18.765,178586,0
2007-08-22,19.246,19.413,18.986,19.076,126264,0
2007-08-23,19.214,19.333,18.812,19.01,205284,0
2007-08-24,18.986,19.206,18.732,19.139,142546,0
2007-08-27,19.104,19.186,18.812,18.874,118793,0
2007-08-28,18.658,18.81,18.377,18.456,169244,0
2007-08-29,18.467,18.971,18.467,18.9,166575,0
2007-08-30,18.705,19.1,18.698,18.966,149487,0
2007-08-31,19.311,19.479,19.083,19.451,151099,0
2007-09-04,19.401,19.644,19.328,19.439,188999,0
2007-09-05,19.375,19.492,19.16,19.292,272016,0
2007-09-06,19.214,19.396,19.045,19.198,174852,0
2007-09-07,19.209,19.479,18.974,19.226,201813,0
2007-09-10,19.1,19.33,19.003,19.159,211150,0
2007-09-11,19.323,19.503,19.292,19.503,158568,0
2007-09-12,19.479,19.663,19.443,19.607,149219,0
2007-09-13,19.713,19.857,19.591,19.82,122260,0
2007-09-14,19.81,20.083,19.81,20,340090,0
2007-09-17,19.978,20.315,19.886,20.18,375327,0
2007-09-18,20.25,20.25,19.903,20.213,347299,0
2007-09-19,20.256,20.626,20.206,20.356,199144,0
2007-09-20,20.46,20.68,20.393,20.478,108383,0
2007-09-21,20.557,20.842,20.478,20.727,117186,0
2007-09-24,20.792,21.007,20.727,20.838,168440,0
2007-09-25,20.809,20.862,20.621,20.655,136943,0
2007-09-26,20.762,20.921,20.655,20.921,104108,0
2007-09-27,21.018,21.206,21.018,21.206,194340,0
2007-09-28,21.285,21.285,20.988,21.035,154561,0
2007-10-01,21.136,21.596,21.014,21.236,183922,0
2007-10-02,21.233,21.259,20.878,21.077,179656,0
2007-10-03,21.077,21.251,20.952,20.999,191935,0
2007-10-04,21.014,21.068,20.921,21.011,343024,0
2007-10-05,21.473,21.599,21.308,21.348,159101,0
2007-10-08,21.434,21.54,21.301,21.364,88361,0
2007-10-09,21.458,21.458,21.074,21.251,107844,0
2007-10-10,21.097,21.282,21.03,21.218,109184,0
2007-10-11,21.341,21.531,21.199,21.364,110249,0
2007-10-12,21.312,21.57,21.285,21.413,66740,0
2007-10-15,21.316,21.419,21.211,21.308,95303,0
2007-10-16,21.255,21.301,21.068,21.183,75812,0
2007-10-17,21.341,21.341,20.833,21.004,138547,0
2007-10-18,21.004,21.064,20.89,20.979,116924,0
2007-10-19,20.985,21.158,20.519,21.018,152424,0
2007-10-22,19.685,20.887,19.685,20.76,976757,0
2007-10-23,20.895,21.491,20.705,21.484,504801,0
2007-10-24,21.282,21.431,20.948,21.39,233580,0
2007-10-25,21.61,21.646,21.097,21.285,306456,0
2007-10-26,21.351,21.642,21.338,21.514,165507,0
2007-10-29,21.514,21.633,21.431,21.625,214627,0
2007-10-30,21.462,21.678,21.409,21.678,102514,0
2007-10-31,21.685,21.968,21.556,21.963,131070,0
2007-11-01,21.917,21.917,21.458,21.552,128132,0
2007-11-02,21.633,21.654,20.981,21.51,228775,0
2007-11-05,21.54,21.54,20.331,20.845,357177,0
2007-11-06,20.809,21.226,20.809,21.191,133598,0
2007-11-07,20.988,21.398,20.76,20.806,162868,0
2007-11-08,20.685,20.874,20.101,20.421,166376,0
2007-11-09,19.956,20.443,19.956,20.261,223944,0
2007-11-12,20.105,20.319,19.505,19.544,204250,0
2007-11-13,19.521,19.799,19.206,19.451,212129,0
2007-11-14,19.599,19.599,18.983,19.049,202608,0
2007-11-15,18.851,19.01,18.474,18.651,359581,0
2007-11-16,18.709,18.992,18.675,18.78,180454,0
2007-11-19,18.642,18.757,18.421,18.67,215618,0
2007-11-20,18.564,18.835,18.273,18.37,277534,0
2007-11-21,18.029,18.205,17.789,18.065,175082,0
2007-11-23,18.087,18.087,17.495,17.549,190164,0
2007-11-26,17.52,17.639,17.142,17.175,354239,0
2007-11-27,16.982,17.315,16.911,17.193,272154,0
2007-11-28,17.175,17.954,17.175,17.902,153033,0
2007-11-29,17.589,17.589,16.647,16.932,413501,0
2007-11-30,16.838,17.348,16.644,16.927,278697,0
2007-12-03,16.932,17.107,16.504,16.548,246459,0
2007-12-04,16.413,16.484,16.101,16.258,262156,0
2007-12-05,16.393,16.654,16.295,16.375,272016,0
2007-12-06,16.523,16.824,16.354,16.805,229843,0
2007-12-07,16.763,16.848,16.508,16.55,171382,0
2007-12-10,16.402,16.594,16.402,16.523,377281,0
2007-12-11,16.389,16.523,16.055,16.13,418847,0
2007-12-12,16.183,16.495,15.534,15.8,514138,0
2007-12-13,15.79,15.79,14.861,15.594,542171,0
2007-12-14,15.697,16.133,15.303,16.12,827774,0
2007-12-17,15.837,16.568,15.837,16.326,506379,0
2007-12-18,16.495,16.756,15.94,16.737,427377,0
2007-12-19,16.795,17.307,16.73,17.228,473832,0
2007-12-20,17.406,17.569,17.158,17.334,704744,0
2007-12-21,17.311,18.014,17.21,17.797,1742226,0
2007-12-24,17.749,18.004,17.749,17.947,174050,0
2007-12-26,18.018,18.044,17.867,17.902,65398,0
2007-12-27,18.179,18.345,17.962,18.144,220750,0
2007-12-28,18.244,18.431,18.221,18.307,300928,0
2007-12-31,18.237,18.311,18.04,18.079,176987,0
2008-01-02,18.307,18.307,18.044,18.234,632930,0
2008-01-03,18.208,18.213,17.864,18.004,171382,0
2008-01-04,17.91,17.91,17.528,17.558,640671,0
2008-01-07,17.722,17.786,16.962,17.162,492810,0
2008-01-08,17.269,17.569,17.045,17.045,533363,0
2008-01-09,16.992,16.992,16.303,16.692,329148,0
2008-01-10,16.581,17.269,16.465,17.103,300850,0
2008-01-11,16.848,16.914,16.543,16.614,230376,0
2008-01-14,16.543,16.644,16.437,16.577,169513,0
2008-01-15,16.52,16.52,16.038,16.141,250126,0
2008-01-16,15.882,16.175,15.496,15.662,308874,0
2008-01-17,15.598,15.598,15.078,15.208,271749,0
2008-01-18,15.134,15.523,14.916,15.147,219964,0
2008-01-22,14.572,15.007,14.527,14.875,347705,0
2008-01-23,14.391,15.303,14.391,15.241,316065,0
2008-01-24,15.447,16.058,15.447,15.962,449805,0
2008-01-25,15.886,16.202,15.779,15.865,222902,0
2008-01-28,15.857,15.857,15.526,15.697,180190,0
2008-01-29,15.837,15.837,15.627,15.718,82490,0
2008-01-30,15.841,16.045,15.607,15.685,108383,0
2008-01-31,15.323,15.837,15.15,15.742,220495,0
2008-02-01,15.857,15.999,15.742,15.882,233306,0
2008-02-04,15.67,16.022,15.67,15.85,91559,0
2008-02-05,15.862,15.862,15.201,15.419,154830,0
2008-02-06,15.488,15.488,15.01,15.112,203947,0
2008-02-07,14.95,15.225,14.857,15.014,155100,0
2008-02-08,15.122,15.538,15.122,15.358,171119,0
2008-02-11,15.244,15.353,15.03,15.094,151962,0
2008-02-12,15.244,15.312,15.026,15.155,171329,0
2008-02-13,15.34,15.425,15.167,15.425,139614,0
2008-02-14,15.44,15.504,15.122,15.217,153763,0
2008-02-15,15.32,15.342,14.81,14.998,205016,0
2008-02-19,15.078,15.16,14.875,15.122,134273,0
2008-02-20,15.155,15.244,15.033,15.244,193131,0
2008-02-21,15.261,15.59,15.261,15.59,152424,0
2008-02-22,15.666,16.066,15.479,16.055,330753,0
2008-02-25,16.078,16.763,16.078,16.692,465018,0
2008-02-26,16.975,17.572,16.891,17.482,337420,0
2008-02-27,17.482,17.596,17.245,17.528,323541,0
2008-02-28,17.536,17.773,17.462,17.536,262412,0
2008-02-29,17.536,17.536,16.598,16.745,217026,0
2008-03-03,16.704,16.924,16.654,16.692,211076,0
2008-03-04,16.67,16.759,16.165,16.306,281363,0
2008-03-05,16.44,16.557,16.409,16.476,201813,0
2008-03-06,16.44,16.914,16.264,16.322,264812,0
2008-03-07,16.062,16.426,16.03,16.145,221568,0
2008-03-10,16.251,16.251,15.53,15.722,289099,0
2008-03-11,15.881,15.881,15.257,15.562,328883,0
2008-03-12,15.699,15.881,15.512,15.598,238119,0
2008-03-13,15.554,16.109,15.39,15.834,499458,0
2008-03-14,15.76,16.149,15.688,16.116,516275,0
2008-03-17,15.57,16.224,15.499,15.566,726096,0
2008-03-18,15.475,15.832,15.475,15.812,1554434,0
2008-03-19,15.685,15.749,14.976,15.033,1389996,0
2008-03-20,14.966,15.257,14.699,15.01,323004,0
2008-03-24,14.888,15.837,14.865,15.636,212819,0
2008-03-25,15.57,15.906,15.358,15.793,189801,0
2008-03-26,15.718,15.824,15.413,15.455,264280,0
2008-03-27,15.549,16.251,15.472,15.523,302497,0
2008-03-28,15.703,15.921,15.512,15.534,163081,0
2008-03-31,15.358,15.804,15.268,15.678,271481,0
2008-04-01,16.042,16.508,15.936,16.413,294180,0
2008-04-02,16.389,16.898,16.202,16.577,347834,0
2008-04-03,16.67,16.986,16.618,16.955,194274,0
2008-04-04,16.856,16.962,16.696,16.827,126264,0
2008-04-07,16.791,16.832,16.487,16.594,185535,0
2008-04-08,16.55,16.55,16.322,16.397,127065,0
2008-04-09,16.254,16.306,16.105,16.295,193540,0
2008-04-10,16.337,16.63,16.254,16.614,144954,0
2008-04-11,16.626,16.771,16.171,16.285,184994,0
2008-04-14,16.315,16.354,16.058,16.212,141217,0
2008-04-15,16.055,16.235,15.976,16.153,205081,0
2008-04-16,16.22,16.471,16.141,16.276,163366,0
2008-04-17,16.209,16.402,16.089,16.35,169048,0
2008-04-18,16.633,16.749,16.504,16.737,244085,0
2008-04-21,16.856,16.903,16.444,16.565,177477,0
2008-04-22,16.397,16.626,16.362,16.512,113449,0
2008-04-23,16.418,16.418,16.03,16.137,122011,0
2008-04-24,16.03,16.539,16.03,16.461,101962,0
2008-04-25,16.467,16.495,16.258,16.375,171494,0
2008-04-28,16.554,16.637,16.393,16.516,182138,0
2008-04-29,16.637,16.808,16.43,16.527,126946,0
2008-04-30,16.659,16.791,16.453,16.614,154390,0
2008-05-01,16.502,16.756,16.299,16.681,243773,0
2008-05-02,16.763,16.835,16.52,16.725,265837,0
2008-05-05,16.684,16.684,16.306,16.362,201945,0
2008-05-06,16.268,16.565,16.183,16.465,133318,0
2008-05-07,16.484,16.594,16.268,16.377,269153,0
2008-05-08,16.224,16.805,16.202,16.763,214932,0
2008-05-09,16.749,17.041,16.461,16.495,253590,0
2008-05-12,16.561,16.644,16.385,16.543,298617,0
2008-05-13,16.508,16.606,16.437,16.561,202408,0
2008-05-14,16.63,16.856,16.626,16.754,247465,0
2008-05-15,16.885,17.123,16.885,17.1,154230,0
2008-05-16,17.28,17.487,17.201,17.248,173565,0
2008-05-19,17.352,17.406,16.986,17.05,154681,0
2008-05-20,17.154,17.495,17.132,17.397,293237,0
2008-05-21,17.273,17.94,17.273,17.712,334397,0
2008-05-22,17.618,17.667,17.352,17.564,204165,0
2008-05-23,17.482,17.782,17.389,17.606,238968,0
2008-05-27,17.6,17.6,17.154,17.452,270308,0
2008-05-28,17.491,17.663,17.307,17.536,199461,0
2008-05-29,17.63,17.843,17.621,17.741,173212,0
2008-05-30,17.683,17.683,17.366,17.479,264345,0
2008-06-02,17.291,17.381,17.074,17.236,183354,0
2008-06-03,17.158,17.236,16.971,17.003,141893,0
2008-06-04,16.876,16.989,16.633,16.688,207771,0
2008-06-05,16.668,16.754,16.461,16.531,213820,0
2008-06-06,16.319,16.362,16.198,16.254,159812,0
2008-06-09,16.337,16.354,15.89,16.137,255730,0
2008-06-10,15.906,16.109,15.865,16.085,201325,0
2008-06-11,16.048,16.13,15.61,15.713,290272,0
2008-06-12,15.61,15.707,15.512,15.685,176669,0
2008-06-13,15.614,15.771,15.519,15.62,240805,0
2008-06-16,15.699,15.882,15.587,15.774,179173,0
2008-06-17,15.824,16.082,15.808,16.048,125003,0
2008-06-18,15.914,16.22,15.865,16.027,245515,0
2008-06-19,16.027,16.258,15.91,16.228,170163,0
2008-06-20,16.22,16.254,16.085,16.202,230175,0
2008-06-23,16.124,16.183,15.96,16.101,148166,0
2008-06-24,15.89,16.035,15.475,15.574,338387,0
2008-06-25,15.58,15.584,15.353,15.46,266253,0
2008-06-26,15.416,15.416,14.963,15.026,182616,0
2008-06-27,15.167,15.291,14.958,15.074,158864,0
2008-06-30,15.052,15.157,14.92,15.108,208552,0
2008-07-01,15.01,15.358,14.992,15.204,197479,0
2008-07-02,15.365,15.365,14.833,14.928,291497,0
2008-07-03,14.875,15.244,14.555,14.555,211769,0
2008-07-07,14.555,14.869,14.234,14.32,362725,0
2008-07-08,14.375,14.519,14.273,14.511,274822,0
2008-07-09,14.659,14.797,14.555,14.719,244534,0
2008-07-10,14.762,14.762,14.391,14.511,209756,0
2008-07-11,14.437,14.437,13.886,14.308,211771,0
2008-07-14,14.327,14.477,13.598,13.811,269301,0
2008-07-15,13.58,13.647,13.335,13.474,342386,0
2008-07-16,13.418,14.007,13.418,13.777,308155,0
2008-07-17,14.003,14.552,13.93,14.449,371633,0
2008-07-18,14.461,14.534,14.228,14.31,252447,0
2008-07-21,14.394,14.394,14.105,14.203,237261,0
2008-07-22,14.148,14.22,13.889,13.925,271257,0
2008-07-23,13.917,14.052,13.643,13.749,538474,0
2008-07-24,13.726,13.803,13.363,13.403,303209,0
2008-07-25,13.505,13.615,13.35,13.418,192795,0
2008-07-28,13.355,13.432,13.211,13.289,212808,0
2008-07-29,13.203,13.303,12.972,13.066,398329,0
2008-07-30,13.05,13.05,12.931,13.05,496041,0
2008-07-31,12.96,13.23,12.96,13.198,811626,0
2008-08-01,13.317,13.415,13.108,13.144,277285,0
2008-08-04,13.074,13.218,12.947,13.08,136687,0
2008-08-05,13.066,13.456,12.867,13.35,256853,0
2008-08-06,13.178,13.41,13.178,13.355,237185,0
2008-08-07,13.308,13.41,13.23,13.305,199155,0
2008-08-08,13.317,13.968,13.317,13.835,342267,0
2008-08-11,13.815,13.815,13.335,13.502,291754,0
2008-08-12,13.557,13.77,13.521,13.674,225780,0
2008-08-13,13.578,13.578,13.131,13.233,266860,0
2008-08-14,13.174,13.389,13.166,13.32,215656,0
2008-08-15,13.245,13.277,13.021,13.141,204608,0
2008-08-18,13.223,13.223,12.988,13.12,304619,0
2008-08-19,13.108,13.162,12.998,13.05,152892,0
2008-08-20,13.131,13.264,13.041,13.264,150085,0
2008-08-21,13.308,13.853,13.285,13.848,196696,0
2008-08-22,14.207,14.207,13.839,13.94,401632,0
2008-08-25,13.94,14.138,13.784,13.788,321382,0
2008-08-26,13.857,13.857,13.53,13.588,206151,0
2008-08-27,13.656,14.052,13.635,14.015,224406,0
2008-08-28,14.101,14.612,14.077,14.598,362449,0
2008-08-29,14.486,14.538,14.338,14.53,305203,0
2008-09-02,14.555,14.657,14.124,14.17,461729,0
2008-09-03,14.195,14.265,13.937,14.058,287832,0
2008-09-04,14.138,14.238,13.853,14.03,315467,0
2008-09-05,13.878,13.897,13.669,13.881,238851,0
2008-09-08,13.851,13.93,13.487,13.553,200051,0
2008-09-09,13.714,13.901,13.339,13.415,250117,0
2008-09-10,13.57,13.632,13.479,13.55,269594,0
2008-09-11,13.459,13.995,13.317,13.868,310387,0
2008-09-12,13.803,14.241,13.643,14.131,188443,0
2008-09-15,13.718,13.971,13.545,13.835,316687,0
2008-09-16,13.608,13.718,13.389,13.693,522221,0
2008-09-17,13.652,13.714,12.538,12.612,524036,0
2008-09-18,12.8,13.293,12.46,12.531,1187060,0
2008-09-19,13.066,13.623,12.58,13.537,520812,0
2008-09-22,13.49,13.93,13.233,13.313,331999,0
2008-09-23,13.332,13.526,13.1,13.194,298996,0
2008-09-24,13.178,13.35,13.029,13.059,238186,0
2008-09-25,13.194,13.385,13.048,13.26,339027,0
2008-09-26,13.141,13.471,13.141,13.471,375810,0
2008-09-29,13.344,13.444,12.8,12.991,579741,0
2008-09-30,12.947,13.512,12.947,13.32,695131,0
2008-10-01,13.124,13.979,12.988,13.933,370497,0
2008-10-02,13.685,13.807,12.998,13.096,470307,0
2008-10-03,13.332,13.534,12.925,12.965,412001,0
2008-10-06,12.686,12.938,11.761,12.388,820190,0
2008-10-07,12.605,12.769,11.541,11.631,1102355,0
2008-10-08,11.749,11.952,10.625,11.583,943785,0
2008-10-09,11.827,12.114,10.846,11.097,753147,0
2008-10-10,10.651,13.58,10.051,10.714,919468,0
2008-10-13,10.846,11.928,10.769,11.928,401660,0
2008-10-14,12.261,12.285,10.616,10.939,667513,0
2008-10-15,11.025,11.141,10.556,10.804,580029,0
2008-10-16,10.862,11.586,10.554,11.514,1109924,0
2008-10-17,11.157,11.96,11.054,11.662,635568,0
2008-10-20,11.605,12.215,11.605,12.206,509705,0
2008-10-21,12.226,12.226,11.615,11.741,888358,0
2008-10-22,11.331,11.546,11.105,11.291,650925,0
2008-10-23,11.108,11.413,10.78,11.238,1023554,0
2008-10-24,10.396,11.015,10.263,10.853,563105,0
2008-10-27,10.783,11.017,10.531,10.554,744028,0
2008-10-28,10.849,11.283,10.517,11.257,636100,0
2008-10-29,11.541,12.409,11.313,11.82,875469,0
2008-10-30,12.352,12.352,11.843,12.133,381212,0
2008-10-31,11.967,12.359,11.782,12.211,769387,0
2008-11-03,12.359,12.433,12.148,12.375,291374,0
2008-11-04,12.91,13.108,12.624,13.021,397718,0
2008-11-05,13.088,13.293,12.515,12.605,482108,0
2008-11-06,12.706,12.706,11.67,11.857,484381,0
2008-11-07,11.988,11.998,11.432,11.639,648155,0
2008-11-10,11.558,11.932,11.035,11.854,1438963,0
2008-11-11,11.691,11.691,10.905,11.084,631402,0
2008-11-12,10.939,11.058,10.374,10.597,631337,0
2008-11-13,10.752,11.313,10.477,11.313,684441,0
2008-11-14,11.238,11.306,10.777,10.796,626326,0
2008-11-17,10.726,11.208,10.647,10.921,608183,0
2008-11-18,10.956,11.271,10.706,10.948,781258,0
2008-11-19,10.837,11.238,10.574,10.595,882095,0
2008-11-20,10.349,10.477,9.542,9.651,664989,0
2008-11-21,10.141,10.181,9.1699,9.819,904617,0
2008-11-24,10.242,10.935,10.185,10.873,725210,0
2008-11-25,11.097,11.44,10.684,11.01,656980,0
2008-11-26,10.601,11.043,9.845,10.808,644443,0
2008-11-28,10.28,10.837,10.205,10.772,191080,0
2008-12-01,10.912,11.07,10.531,10.571,810363,0
2008-12-02,10.903,11.025,10.16,10.568,994328,0
2008-12-03,9.928,10.432,9.859,10.133,1048241,0
2008-12-04,10.031,10.318,9.769,9.898,671164,0
2008-12-05,9.698,10.027,9.2878,9.579,815091,0
2008-12-08,9.98,10.435,9.952,10.382,993200,0
2008-12-09,10.114,10.287,9.687,10.059,1078070,0
2008-12-10,10.323,10.331,9.567,9.812,514943,0
2008-12-11,9.987,10.004,9.511,9.604,572578,0
2008-12-12,9.2636,10.059,9.2548,9.909,577624,0
2008-12-15,9.92,9.969,9.3405,9.4839,600467,0
2008-12-16,9.4839,9.748,9.2838,9.633,777415,0
2008-12-17,9.522,10.066,9.0626,9.633,1110743,0
2008-12-18,9.4987,9.551,9.252,9.2955,680116,0
2008-12-19,9.188,9.4087,9.1593,9.3121,603206,0
2008-12-22,9.3669,9.593,9.3277,9.503,709675,0
2008-12-23,9.4196,9.722,9.3405,9.4245,752659,0
2008-12-24,9.4087,9.698,9.3943,9.654,262254,0
2008-12-26,9.757,10.474,9.615,10.141,942360,0
2008-12-29,10.149,10.378,9.757,10.133,2506021,0
2008-12-30,10.164,10.721,10.017,10.665,1309734,0
2008-12-31,10.68,10.733,10.491,10.647,795914,0
2009-01-02,10.597,10.76,10.59,10.714,452505,0
2009-01-05,10.762,10.935,10.628,10.935,847347,0
2009-01-06,11.021,11.141,10.59,10.677,1134811,0
2009-01-07,10.546,10.78,10.32,10.453,1075531,0
2009-01-08,10.485,10.601,10.249,10.586,737287,0
2009-01-09,10.582,10.582,10.323,10.404,618980,0
2009-01-12,10.287,10.413,10.095,10.149,801297,0
2009-01-13,10.16,10.413,10.107,10.358,743414,0
2009-01-14,10.114,10.114,9.841,9.98,691923,0
2009-01-15,10.004,10.055,9.658,10.042,527053,0
2009-01-16,10.382,10.398,9.894,10.059,373450,0
2009-01-20,10.196,10.2,9.4987,9.646,815453,0
2009-01-21,9.651,9.727,9.3943,9.69,548661,0
2009-01-22,9.4404,9.718,9.4196,9.62,388141,0
2009-01-23,9.4681,9.879,9.4364,9.769,519789,0
2009-01-26,9.898,10.027,9.665,9.809,332601,0
2009-01-27,9.785,9.901,9.615,9.776,233182,0
2009-01-28,9.995,10.287,9.984,10.208,445455,0
2009-01-29,10.171,10.417,9.995,10.055,1083293,0
2009-01-30,10.02,10.128,9.862,10.023,791768,0
2009-02-02,9.855,9.901,9.718,9.751,832427,0
2009-02-03,9.714,9.83,9.574,9.776,702745,0
2009-02-04,9.845,10.167,9.658,9.765,664829,0
2009-02-05,9.812,9.879,9.651,9.773,569652,0
2009-02-06,9.671,9.924,9.597,9.841,731758,0
2009-02-09,9.805,9.928,9.745,9.894,552678,0
2009-02-10,9.74,9.874,9.4878,9.555,433071,0
2009-02-11,9.57,9.69,9.4631,9.522,414398,0
2009-02-12,9.4681,9.917,9.3787,9.879,948997,0
2009-02-13,9.8,9.948,9.727,9.785,398823,0
2009-02-17,9.4067,9.4364,9.0922,9.28,420582,0
2009-02-18,9.472,9.511,9.122,9.1775,610896,0
2009-02-19,9.2587,9.3669,9.0952,9.1296,402285,0
2009-02-20,8.9909,9.2413,8.9909,9.1296,452708,0
2009-02-23,9.1422,9.3532,8.8941,8.9225,439887,0
2009-02-24,8.8672,9.2878,8.8153,9.2548,543601,0
2009-02-25,9.22,9.3307,8.8153,9.0351,496635,0
2009-02-26,9.1929,9.561,9.1018,9.4443,740444,0
2009-02-27,9.2084,9.582,9.2006,9.4948,676793,0
2009-03-02,9.252,9.3454,8.8941,8.9562,1030012,0
2009-03-03,8.9468,9.073,8.7737,8.8284,1030851,0
2009-03-04,8.8441,9.2229,8.7811,9.1851,707852,0
2009-03-05,9.1554,9.2442,8.807,8.9008,535856,0
2009-03-06,8.8941,9.0313,8.7059,8.822,357923,0
2009-03-09,8.5704,8.6433,8.414,8.5149,506066,0
2009-03-10,8.6151,9.0991,8.6151,8.9225,400863,0
2009-03-11,8.9384,9.0134,8.6459,8.7141,480579,0
2009-03-12,8.7252,8.8745,8.6913,8.8599,670435,0
2009-03-13,8.96,9.1699,8.8255,9.1593,437982,0
2009-03-16,9.166,9.4631,9.0171,9.2761,549865,0
2009-03-17,9.362,9.637,9.1812,9.637,381103,0
2009-03-18,9.597,9.98,9.3845,9.87,540689,0
2009-03-19,9.964,10,9.702,9.791,424149,0
2009-03-20,9.791,9.92,9.651,9.665,294529,0
2009-03-23,9.78,10.146,9.78,10.141,401134,0
2009-03-24,10.128,10.208,10.017,10.02,418687,0
2009-03-25,10.141,10.232,10.023,10.185,562133,0
2009-03-26,10.146,10.295,10.042,10.263,826994,0
2009-03-27,10.16,10.353,9.995,10.306,794001,0
2009-03-30,9.991,9.991,9.628,9.928,1447585,0
2009-03-31,10.046,10.059,9.855,9.874,1285858,0
2009-04-01,9.83,10.103,9.737,10.055,1453511,0
2009-04-02,10.236,10.564,10.236,10.428,1042720,0
2009-04-03,10.396,10.514,10.121,10.295,1457149,0
2009-04-06,10.453,10.526,10.239,10.504,1194138,0
2009-04-07,10.382,10.487,10.283,10.389,907648,0
2009-04-08,10.413,10.514,10.146,10.314,725507,0
2009-04-09,9.987,10.063,9.1018,9.2336,1947210,0
2009-04-13,8.9562,9.2046,8.9562,9.1517,716744,0
2009-04-14,9.1517,9.1517,8.8515,8.8941,711833,0
2009-04-15,8.8745,8.9263,8.7847,8.9187,468284,0
2009-04-16,9.0626,9.0991,8.8395,9.0587,418999,0
2009-04-17,9.1094,9.1929,9.0275,9.0806,499374,0
2009-04-20,8.96,8.9768,8.6977,8.7179,407111,0
2009-04-21,8.6433,8.8107,8.6433,8.7967,334911,0
2009-04-22,8.75,9.0427,8.7141,8.7737,438870,0
2009-04-23,8.7325,8.8284,8.694,8.822,411864,0
2009-04-24,8.8153,8.9806,8.8153,8.9112,347017,0
2009-04-27,8.9057,8.93,8.6315,8.675,477054,0
2009-04-28,8.6433,8.7929,8.6151,8.7252,385097,0
2009-04-29,8.8181,8.8645,8.7141,8.7572,358168,0
2009-04-30,8.807,8.8858,8.6977,8.7106,344477,0
2009-05-01,8.6686,8.8153,8.6151,8.7398,291678,0
2009-05-04,8.8745,8.9909,8.7537,8.9909,402901,0
2009-05-05,8.9722,9.0952,8.8745,8.9973,974969,0
2009-05-06,9.0275,9.3875,8.9832,9.3816,506068,0
2009-05-07,9.4631,9.64,9.3988,9.564,650713,0
2009-05-08,9.789,9.822,9.694,9.751,614462,0
2009-05-11,9.706,9.718,9.53,9.593,363855,0
2009-05-12,9.589,9.727,9.526,9.615,329503,0
2009-05-13,9.558,9.561,9.3307,9.362,325670,0
2009-05-14,9.362,9.612,9.3337,9.561,320836,0
2009-05-15,9.4681,9.582,9.2413,9.2878,251629,0
2009-05-18,9.2761,9.4127,9.1851,9.3816,170792,0
2009-05-19,9.558,9.628,9.4572,9.579,393534,0
2009-05-20,9.593,9.879,9.582,9.754,376340,0
2009-05-21,9.751,9.904,9.662,9.894,403822,0
2009-05-22,9.98,10.038,9.866,9.882,270908,0
2009-05-26,9.85,10.287,9.841,10.283,509859,0
2009-05-27,10.283,10.477,10.224,10.242,354888,0
2009-05-28,10.246,10.417,10.152,10.287,284838,0
2009-05-29,10.346,10.669,10.298,10.647,386322,0
2009-06-01,10.772,10.921,10.721,10.743,302761,0
2009-06-02,10.812,10.973,10.756,10.873,389321,0
2009-06-03,10.873,10.873,10.568,10.62,437171,0
2009-06-04,10.643,10.772,10.526,10.752,246234,0
2009-06-05,10.726,10.733,10.56,10.604,305562,0
2009-06-08,10.393,10.582,10.389,10.554,287967,0
2009-06-09,10.71,10.71,10.535,10.586,214188,0
2009-06-10,10.639,10.647,10.362,10.432,200730,0
2009-06-11,10.571,10.76,10.495,10.647,309887,0
2009-06-12,10.604,10.604,10.252,10.358,280354,0
2009-06-15,10.306,10.306,9.874,9.984,326699,0
2009-06-16,10.034,10.107,9.789,9.909,403139,0
2009-06-17,9.879,9.901,9.646,9.83,353837,0
2009-06-18,9.85,9.937,9.71,9.841,338750,0
2009-06-19,9.901,9.937,9.757,9.845,204784,0
2009-06-22,9.69,9.733,9.4918,9.522,284436,0
2009-06-23,9.4948,9.558,9.4067,9.542,224869,0
2009-06-24,9.604,9.845,9.604,9.658,240550,0
2009-06-25,9.637,9.683,9.551,9.654,266835,0
2009-06-26,9.662,9.706,9.628,9.671,223628,0
2009-06-29,9.615,9.773,9.604,9.769,473358,0
2009-06-30,9.646,9.796,9.579,9.665,531514,0
2009-07-01,9.757,9.796,9.654,9.687,233154,0
2009-07-02,9.658,9.841,9.609,9.612,348779,0
2009-07-06,9.609,9.722,9.593,9.69,264977,0
2009-07-07,9.579,9.727,9.3708,9.3787,381374,0
2009-07-08,9.4631,9.585,9.248,9.4087,355765,0
2009-07-09,9.4166,9.4948,9.3405,9.4532,175369,0
2009-07-10,9.4404,9.4404,9.248,9.3405,241116,0
2009-07-13,9.3875,9.4315,9.248,9.4245,253639,0
2009-07-14,9.526,9.589,9.4018,9.4631,268393,0
2009-07-15,9.6,9.748,9.589,9.718,184029,0
2009-07-16,9.718,9.964,9.674,9.928,255782,0
2009-07-17,9.956,9.972,9.812,9.838,182845,0
2009-07-20,9.933,9.964,9.838,9.917,205297,0
2009-07-21,9.956,10.141,9.928,10.141,214007,0
2009-07-22,10.114,10.219,10.114,10.128,150859,0
2009-07-23,10.181,10.544,10.095,10.514,300636,0
2009-07-24,10.495,10.661,10.495,10.639,179965,0
2009-07-27,10.639,10.702,10.393,10.409,221361,0
2009-07-28,10.385,10.385,10.11,10.185,301885,0
2009-07-29,10.117,10.181,9.995,10.066,229707,0
2009-07-30,10.224,10.32,10.107,10.167,345068,0
2009-07-31,10.196,10.371,10.196,10.271,484209,0
2009-08-03,10.398,10.677,10.374,10.669,195667,0
2009-08-04,10.665,10.665,10.514,10.665,171905,0
2009-08-05,10.665,10.694,10.508,10.578,314638,0
2009-08-06,10.595,10.639,10.318,10.382,252049,0
2009-08-07,10.385,11.035,10.31,10.944,393514,0
2009-08-10,10.886,11.003,10.762,10.905,325880,0
2009-08-11,10.733,10.858,10.733,10.8,421343,0
2009-08-12,10.827,11.219,10.827,11.101,311628,0
2009-08-13,11.264,11.341,11.067,11.074,318071,0
2009-08-14,11.17,11.238,11.067,11.153,272046,0
2009-08-17,10.944,10.961,10.8,10.808,207022,0
2009-08-18,10.812,10.886,10.743,10.808,160703,0
2009-08-19,10.698,10.867,10.694,10.842,328438,0
2009-08-20,10.846,11.021,10.772,10.961,192915,0
2009-08-21,11.128,11.283,11.105,11.219,266196,0
2009-08-24,11.238,11.299,11.141,11.179,426794,0
2009-08-25,11.252,11.385,11.145,11.2,357865,0
2009-08-26,11.058,11.11,11.028,11.088,222185,0
2009-08-27,11.067,11.275,10.895,11.252,285654,0
2009-08-28,11.324,11.382,11.047,11.076,347819,0
2009-08-31,10.905,11.125,10.831,11.076,276863,0
2009-09-01,11.11,11.203,10.743,10.772,362235,0
2009-09-02,10.694,10.783,10.582,10.718,305644,0
2009-09-03,10.74,11.028,10.74,10.921,467211,0
2009-09-04,10.977,11.42,10.977,11.407,447994,0
2009-09-08,11.401,11.704,11.401,11.522,326487,0
2009-09-09,11.583,11.605,11.444,11.475,282099,0
2009-09-10,11.522,11.795,11.444,11.756,237698,0
2009-09-11,11.681,11.775,11.628,11.764,307793,0
2009-09-14,11.775,11.914,11.631,11.752,213602,0
2009-09-15,11.811,12.006,11.775,11.918,235098,0
2009-09-16,11.991,11.991,11.85,11.946,221457,0
2009-09-17,11.756,11.886,11.704,11.737,206841,0
2009-09-18,11.768,11.775,11.538,11.624,190827,0
2009-09-21,11.447,11.456,11.328,11.404,485074,0
2009-09-22,11.504,11.58,11.322,11.331,256607,0
2009-09-23,11.374,11.612,11.341,11.467,277629,0
2009-09-24,11.569,11.569,11.17,11.208,253234,0
2009-09-25,11.216,11.235,11.125,11.141,113901,0
2009-09-28,11.159,11.283,11.159,11.257,182300,0
2009-09-29,11.235,11.546,11.19,11.44,351363,0
2009-09-30,11.569,11.681,11.417,11.648,475266,0
2009-10-01,11.635,11.635,11.203,11.216,276218,0
2009-10-02,11.076,11.279,11.015,11.219,229707,0
2009-10-05,11.331,11.393,11.223,11.335,217030,0
2009-10-06,11.499,11.656,11.456,11.494,254217,0
2009-10-07,11.456,11.496,11.291,11.318,399332,0
2009-10-08,11.427,11.558,11.291,11.518,304176,0
2009-10-09,11.561,11.586,11.432,11.487,160810,0
2009-10-12,11.464,11.58,11.42,11.456,74323,0
2009-10-13,11.58,11.597,11.377,11.53,135597,0
2009-10-14,11.586,11.733,11.37,11.412,271459,0
2009-10-15,11.294,11.365,11.038,11.076,404981,0
2009-10-16,11.051,11.228,10.961,11.092,295866,0
2009-10-19,11.118,11.232,11.021,11.193,317180,0
2009-10-20,11.166,11.193,11.047,11.122,264491,0
2009-10-21,11.074,11.212,10.944,10.994,278965,0
2009-10-22,10.956,11.238,10.908,11.137,400485,0
2009-10-23,11.149,11.149,10.973,11.017,255271,0
2009-10-26,11.101,11.341,10.878,10.912,436077,0
2009-10-27,10.891,11.017,10.846,10.932,526438,0
2009-10-28,10.905,10.905,10.71,10.738,307275,0
2009-10-29,10.74,10.912,10.718,10.886,357845,0
2009-10-30,11.063,11.212,10.891,11.07,1046639,0
2009-11-02,11.07,11.203,10.878,10.961,566626,0
2009-11-03,10.908,11.031,10.886,10.916,738126,0
2009-11-04,11.035,11.076,10.968,11.031,446460,0
2009-11-05,11.035,11.228,11.035,11.228,280235,0
2009-11-06,11.279,11.279,11.038,11.058,300638,0
2009-11-09,11.264,11.385,11.252,11.313,312663,0
2009-11-10,11.306,11.341,11.141,11.322,323428,0
2009-11-11,11.335,11.424,11.175,11.219,260210,0
2009-11-12,11.203,11.203,10.998,11.038,186850,0
2009-11-13,11.025,11.11,10.998,11.08,187524,0
2009-11-16,11.175,11.299,11.125,11.252,247840,0
2009-11-17,11.186,11.299,11.166,11.257,106815,0
2009-11-18,11.377,11.385,11.238,11.37,221385,0
2009-11-19,11.365,11.631,11.238,11.594,410756,0
2009-11-20,11.577,11.67,11.424,11.549,266203,0
2009-11-23,11.77,11.82,11.67,11.721,209537,0
2009-11-24,11.764,11.764,11.558,11.691,144533,0
2009-11-25,11.764,11.889,11.704,11.847,150127,0
2009-11-27,11.261,11.514,11.212,11.424,179349,0
2009-11-30,11.436,11.577,11.436,11.475,237397,0
2009-12-01,11.624,11.811,11.612,11.721,195258,0
2009-12-02,11.713,11.928,11.662,11.914,248333,0
2009-12-03,11.902,12.033,11.745,11.924,287863,0
2009-12-04,12.01,12.105,11.824,11.847,263799,0
2009-12-07,11.918,12.133,11.914,12.065,339103,0
2009-12-08,12.044,12.097,11.869,11.936,314465,0
2009-12-09,11.873,11.873,11.484,11.691,398172,0
2009-12-10,11.691,11.782,11.494,11.59,307416,0
2009-12-11,11.506,11.541,11.105,11.232,738884,0
2009-12-14,11.216,11.216,10.921,10.977,496888,0
2009-12-15,11.015,11.038,10.769,10.968,551614,0
2009-12-16,11.279,11.279,11.007,11.232,398405,0
2009-12-17,11.252,11.252,11.025,11.137,416733,0
2009-12-18,11.203,11.291,11.108,11.264,308852,0
2009-12-21,11.42,11.541,11.328,11.404,248834,0
2009-12-22,11.487,11.487,11.271,11.331,217547,0
2009-12-23,11.37,11.514,11.37,11.496,166802,0
2009-12-24,11.514,11.566,11.479,11.496,62344,0
2009-12-28,11.58,11.597,11.496,11.586,58904,0
2009-12-29,11.643,11.779,11.635,11.639,123588,0
2009-12-30,11.487,11.6,11.464,11.518,165529,0
2009-12-31,11.546,11.741,11.546,11.67,206952,0
2010-01-04,11.832,11.889,11.787,11.862,387162,0
2010-01-05,11.902,11.988,11.737,11.865,493358,0
2010-01-06,11.886,11.995,11.701,11.791,786533,0
2010-01-07,11.775,11.824,11.701,11.733,595115,0
2010-01-08,11.824,11.945,11.745,11.914,191493,0
2010-01-11,11.936,11.96,11.857,11.949,205807,0
2010-01-12,11.924,11.949,11.847,11.877,218261,0
2010-01-13,11.882,11.991,11.8,11.945,392681,0
2010-01-14,11.988,12.002,11.886,11.889,326718,0
2010-01-15,11.906,11.918,11.704,11.807,413141,0
2010-01-19,11.827,11.979,11.827,11.928,363878,0
2010-01-20,11.815,11.86,11.691,11.718,299791,0
2010-01-21,11.615,11.681,11.407,11.447,614014,0
2010-01-22,11.487,11.487,11.324,11.341,351640,0
2010-01-25,11.389,11.407,11.238,11.322,368473,0
2010-01-26,11.322,11.322,11.114,11.228,271186,0
2010-01-27,11.17,11.288,11.162,11.261,310748,0
2010-01-28,11.358,11.358,11.054,11.242,377017,0
2010-01-29,11.294,11.294,11.122,11.19,527888,0
2010-02-01,11.219,11.288,11.108,11.166,316977,0
2010-02-02,11.186,11.249,11.149,11.216,211309,0
2010-02-03,11.216,11.216,11.058,11.114,316544,0
2010-02-04,11.038,11.063,10.858,10.912,274152,0
2010-02-05,10.908,11.007,10.812,11.007,227998,0
2010-02-08,10.961,11.038,10.925,10.928,135517,0
2010-02-09,11.054,11.249,10.988,11.157,281333,0
2010-02-10,11.203,11.324,11.038,11.271,379159,0
2010-02-11,11.313,11.586,11.306,11.51,266715,0
2010-02-12,11.432,11.432,11.257,11.382,581654,0
2010-02-16,11.412,11.631,11.412,11.612,803513,0
2010-02-17,11.693,11.693,11.573,11.615,1265467,0
2010-02-18,11.648,11.666,11.558,11.652,906642,0
2010-02-19,11.612,11.652,11.499,11.628,269361,0
2010-02-22,11.718,11.824,11.648,11.782,418047,0
2010-02-23,11.8,11.8,11.546,11.586,288913,0
2010-02-24,11.652,11.673,11.53,11.619,235718,0
2010-02-25,11.518,11.666,11.412,11.662,272801,0
2010-02-26,11.666,11.807,11.605,11.764,228319,0
2010-03-01,11.869,12.058,11.807,12.054,257524,0
2010-03-02,12.139,12.278,12.139,12.24,273407,0
2010-03-03,12.274,12.487,12.226,12.46,393130,0
2010-03-04,12.499,12.554,12.449,12.497,469367,0
2010-03-05,12.542,12.636,12.518,12.636,200003,0
2010-03-08,12.762,13.074,12.726,12.86,482015,0
2010-03-09,12.479,12.617,12.313,12.572,420024,0
2010-03-10,12.636,12.863,12.592,12.848,278763,0
2010-03-11,12.882,12.882,12.706,12.745,220511,0
2010-03-12,12.756,12.838,12.605,12.699,271993,0
2010-03-15,12.73,12.73,12.542,12.674,193648,0
2010-03-16,12.679,12.733,12.636,12.73,131132,0
2010-03-17,12.737,12.845,12.694,12.789,123758,0
2010-03-18,12.857,12.857,12.699,12.759,129448,0
2010-03-19,12.848,13.048,12.848,13.048,371542,0
2010-03-22,13.048,13.144,12.925,13.128,192866,0
2010-03-23,13.194,13.418,13.12,13.363,336197,0
2010-03-24,13.325,13.385,13.219,13.26,157776,0
2010-03-25,13.308,13.463,13.12,13.141,235168,0
2010-03-26,13.17,13.242,13.054,13.088,149326,0
2010-03-29,13.207,13.332,13.17,13.289,137436,0
2010-03-30,13.389,13.463,13.248,13.378,175461,0
2010-03-31,13.444,13.518,13.37,13.418,193719,0
2010-04-01,13.55,13.693,13.515,13.545,265768,0
2010-04-05,13.55,13.714,13.509,13.706,203767,0
2010-04-06,13.811,13.987,13.722,13.947,259102,0
2010-04-07,13.912,14.108,13.878,13.965,224461,0
2010-04-08,13.991,13.991,13.6,13.685,293601,0
2010-04-09,13.643,13.714,13.426,13.598,316273,0
2010-04-12,13.57,13.635,13.502,13.608,236131,0
2010-04-13,13.534,13.55,13.418,13.487,514738,0
2010-04-14,13.505,13.667,13.498,13.62,268213,0
2010-04-15,13.578,13.647,13.505,13.553,158746,0
2010-04-16,13.521,13.561,13.194,13.214,429750,0
2010-04-19,13.194,13.268,13.05,13.237,350995,0
2010-04-20,13.479,13.623,13.471,13.588,311512,0
2010-04-21,13.632,13.691,13.505,13.58,261968,0
2010-04-22,13.58,13.62,13.363,13.553,330692,0
2010-04-23,13.593,13.756,13.487,13.74,178049,0
2010-04-26,13.697,13.853,13.652,13.749,193199,0
2010-04-27,13.741,13.848,13.374,13.467,421954,0
2010-04-28,13.515,13.55,13.305,13.408,217448,0
2010-04-29,13.49,13.584,13.451,13.49,286493,0
2010-04-30,13.471,13.487,13.226,13.226,653242,0
2010-05-03,13.374,13.451,13.325,13.444,305250,0
2010-05-04,13.245,13.245,12.965,13.07,357622,0
2010-05-05,12.89,13.674,12.89,13.49,590665,0
2010-05-06,13.487,13.494,12.742,13.277,543039,0
2010-05-07,13.191,13.498,12.994,13.43,1555605,0
2010-05-10,13.881,14.048,13.647,13.71,362031,0
2010-05-11,13.682,13.933,13.612,13.857,768072,0
2010-05-12,13.909,14.061,13.889,13.958,350125,0
2010-05-13,13.933,13.975,13.848,13.889,462628,0
2010-05-14,13.83,13.968,13.702,13.954,883449,0
2010-05-17,13.947,13.947,13.308,13.437,763619,0
2010-05-18,13.584,13.706,13.392,13.526,766776,0
2010-05-19,13.467,13.574,13.223,13.325,561611,0
2010-05-20,13.074,13.178,12.808,12.808,699774,0
2010-05-21,12.666,12.938,12.367,12.89,749456,0
2010-05-24,12.853,13.048,12.816,12.882,152513,0
2010-05-25,12.554,12.848,12.363,12.845,526203,0
2010-05-26,12.863,12.95,12.58,12.59,461701,0
2010-05-27,12.843,13.186,12.824,13.141,560062,0
2010-05-28,13.148,13.32,12.912,12.938,513722,0
2010-06-01,12.848,13.432,12.848,13.083,562217,0
2010-06-02,13.308,13.635,13.233,13.595,510005,0
2010-06-03,13.55,13.768,13.55,13.718,333678,0
2010-06-04,13.561,13.561,13.226,13.313,430214,0
2010-06-07,13.347,13.53,13.245,13.392,435601,0
2010-06-08,13.198,13.332,12.985,13.268,530618,0
2010-06-09,13.374,13.456,13.138,13.178,336549,0
2010-06-10,13.367,13.474,13.198,13.297,319496,0
2010-06-11,13.219,13.317,13.155,13.277,312902,0
2010-06-14,13.335,13.656,13.303,13.463,473192,0
2010-06-15,13.494,13.749,13.494,13.697,397938,0
2010-06-16,13.595,13.824,13.592,13.768,179996,0
2010-06-17,13.811,13.933,13.669,13.897,206466,0
2010-06-18,13.889,14.101,13.889,14.061,304841,0
2010-06-21,14.231,14.355,14.088,14.124,310710,0
2010-06-22,14.096,14.31,14.085,14.101,266445,0
2010-06-23,13.968,14.081,13.868,14.061,247093,0
2010-06-24,14.199,14.199,13.901,14.033,1029426,0
2010-06-25,14.138,14.231,14.036,14.148,517365,0
2010-06-28,14.174,14.243,14.127,14.141,338135,0
2010-06-29,13.971,13.971,13.553,13.608,661919,0
2010-06-30,13.693,13.693,13.476,13.56,477304,0
2010-07-01,13.612,13.77,13.467,13.729,400133,0
2010-07-02,13.64,13.782,13.598,13.749,636846,0
2010-07-06,13.824,13.889,13.693,13.803,430363,0
2010-07-07,13.875,13.947,13.788,13.912,612344,0
2010-07-08,14.03,14.131,13.909,14.131,449119,0
2010-07-09,14.134,14.324,14.134,14.304,327779,0
2010-07-12,14.31,14.313,14.191,14.247,235640,0
2010-07-13,14.425,14.566,14.375,14.444,282881,0
2010-07-14,14.444,14.482,14.308,14.33,373054,0
2010-07-15,14.308,14.465,14.093,14.437,338004,0
2010-07-16,14.396,14.396,14.033,14.048,264216,0
2010-07-19,14.069,14.214,14.011,14.183,202825,0
2010-07-20,14.17,14.313,14.044,14.285,251663,0
2010-07-21,14.421,14.421,14.231,14.33,279191,0
2010-07-22,14.425,14.625,14.391,14.496,285602,0
2010-07-23,14.496,14.59,14.379,14.57,200062,0
2010-07-26,14.612,14.816,14.543,14.594,450131,0
2010-07-27,14.719,14.857,14.33,14.371,491681,0
2010-07-28,14.362,14.386,14.069,14.141,322963,0
2010-07-29,14.113,14.317,13.943,14.061,671675,0
2010-07-30,14.041,14.21,13.875,14.081,588795,0
2010-08-02,14.256,14.32,14.191,14.252,451512,0
2010-08-03,14.273,14.401,14.105,14.21,744068,0
2010-08-04,14.347,14.386,14.217,14.224,245067,0
2010-08-05,14.231,14.586,14.224,14.534,784618,0
2010-08-06,14.375,14.375,14.105,14.327,290018,0
2010-08-09,14.48,14.679,14.41,14.598,306568,0
2010-08-10,14.511,14.59,14.379,14.527,270371,0
2010-08-11,14.289,14.292,14.019,14.144,312938,0
2010-08-12,14.011,14.281,13.95,14.214,224428,0
2010-08-13,14.214,14.347,14.21,14.317,175453,0
2010-08-16,14.207,14.347,14.134,14.297,362684,0
2010-08-17,14.433,14.53,14.4,14.508,162502,0
2010-08-18,14.527,14.741,14.425,14.679,240710,0
2010-08-19,14.608,14.634,14.371,14.457,304034,0
2010-08-20,14.394,14.53,14.33,14.508,215859,0
2010-08-23,14.645,14.81,14.477,14.734,266181,0
2010-08-24,14.527,15.134,14.527,15.071,569562,0
2010-08-25,15.064,15.064,14.612,14.754,592693,0
2010-08-26,14.861,14.905,14.754,14.801,159796,0
2010-08-27,14.853,15.026,14.563,14.969,317026,0
2010-08-30,14.901,14.992,14.813,14.865,177598,0
2010-08-31,14.834,14.834,14.617,14.726,376877,0
2010-09-01,14.857,14.976,14.81,14.935,479409,0
2010-09-02,14.94,14.966,14.833,14.932,300117,0
2010-09-03,15.108,15.413,15.085,15.197,265012,0
2010-09-07,15.229,15.323,15.126,15.315,268557,0
2010-09-08,15.189,15.265,14.992,15.007,192988,0
2010-09-09,15.16,15.189,14.865,14.909,351313,0
2010-09-10,14.813,14.892,14.684,14.861,326824,0
2010-09-13,15.01,15.01,14.853,14.954,152813,0
2010-09-14,14.981,15.283,14.932,15.064,275354,0
2010-09-15,15.067,15.134,14.944,15.112,390138,0
2010-09-16,15.067,15.247,14.95,15.052,328482,0
2010-09-17,15.074,15.197,14.969,15.157,134768,0
2010-09-20,15.212,15.447,15.134,15.331,174947,0
2010-09-21,15.39,15.39,15.157,15.279,220381,0
2010-09-22,15.241,15.342,15.126,15.201,165422,0
2010-09-23,15.155,15.283,15.014,15.247,224543,0
2010-09-24,15.402,15.607,15.402,15.594,287333,0
2010-09-27,15.562,15.734,15.534,15.631,477617,0
2010-09-28,15.636,15.815,15.542,15.779,227491,0
2010-09-29,15.779,15.979,15.727,15.881,287010,0
2010-09-30,15.985,16.088,15.804,15.866,317333,0
2010-10-01,15.924,16.042,15.828,15.906,300095,0
2010-10-04,15.812,16.13,15.783,16.13,353299,0
2010-10-05,16.565,16.565,16.165,16.409,304792,0
2010-10-06,16.409,16.43,16.299,16.35,226084,0
2010-10-07,16.346,16.44,16.145,16.319,340558,0
2010-10-08,16.335,16.531,16.202,16.504,156781,0
2010-10-11,16.498,16.504,16.375,16.437,99214,0
2010-10-12,16.375,16.749,16.366,16.707,249082,0
2010-10-13,16.745,16.845,16.52,16.523,375815,0
2010-10-14,16.535,16.73,16.209,16.337,324195,0
2010-10-15,16.397,16.397,16.074,16.306,269470,0
2010-10-18,16.235,16.495,16.165,16.43,178383,0
2010-10-19,16.205,16.205,15.979,16.116,380280,0
2010-10-20,16.112,16.285,16.058,16.22,229285,0
2010-10-21,16.272,16.43,16.07,16.205,174150,0
2010-10-22,16.232,16.232,15.992,16.105,238940,0
2010-10-25,16.258,16.659,16.258,16.55,323875,0
2010-10-26,16.457,16.457,15.697,15.779,622088,0
2010-10-27,15.574,15.865,15.44,15.828,358528,0
2010-10-28,15.924,16.051,15.85,15.944,394011,0
2010-10-29,15.892,16.03,15.71,15.792,329067,0
2010-11-01,15.876,15.976,15.656,15.771,290496,0
2010-11-02,15.936,16.109,15.914,16.082,229156,0
2010-11-03,16.109,16.141,15.745,15.873,439766,0
2010-11-04,16.124,16.175,15.763,15.845,303218,0
2010-11-05,16.085,16.471,16.074,16.433,465694,0
2010-11-08,16.268,16.585,16.228,16.315,326296,0
2010-11-09,16.377,16.437,15.948,16.045,364499,0
2010-11-10,16.093,16.288,15.893,16.281,331918,0
2010-11-11,16.167,16.167,15.927,15.999,433136,0
2010-11-12,15.902,15.921,15.549,15.763,336021,0
2010-11-15,15.828,16.051,15.713,15.962,243161,0
2010-11-16,15.841,15.97,15.678,15.906,500146,0
2010-11-17,15.886,16.264,15.841,16.22,420093,0
2010-11-18,16.326,16.52,16.288,16.322,320203,0
2010-11-19,16.285,16.52,16.232,16.516,196941,0
2010-11-22,16.448,16.554,16.371,16.52,286080,0
2010-11-23,16.381,16.393,16.251,16.306,377486,0
2010-11-24,16.416,16.737,16.416,16.725,252071,0
2010-11-26,16.453,16.588,16.418,16.554,111678,0
2010-11-29,16.448,16.543,16.268,16.531,236855,0
2010-11-30,16.391,16.592,16.286,16.312,233826,0
2010-12-01,16.461,16.659,16.43,16.577,251171,0
2010-12-02,16.673,17.082,16.654,17.053,352277,0
2010-12-03,17.037,17.128,16.824,17.103,242162,0
2010-12-06,16.975,17.01,16.734,16.842,315826,0
2010-12-07,16.914,16.914,16.749,16.767,211579,0
2010-12-08,16.561,16.677,16.326,16.381,405792,0
2010-12-09,16.375,16.444,16.127,16.248,374263,0
2010-12-10,16.228,16.335,16.202,16.254,209108,0
2010-12-13,16.311,16.715,16.212,16.393,435131,0
2010-12-14,16.448,16.654,16.448,16.585,239588,0
2010-12-15,16.637,16.759,16.637,16.719,263106,0
2010-12-16,16.656,16.753,16.452,16.611,300269,0
2010-12-17,16.65,16.73,16.409,16.516,212159,0
2010-12-20,16.52,16.561,16.209,16.35,202401,0
2010-12-21,16.315,16.362,16.205,16.362,202271,0
2010-12-22,16.461,16.495,16.251,16.471,206738,0
2010-12-23,16.413,16.504,16.354,16.381,185753,0
2010-12-27,16.375,16.448,16.299,16.444,61112,0
2010-12-28,16.465,16.565,16.322,16.418,116191,0
2010-12-29,16.379,16.502,16.376,16.484,170575,0
2010-12-30,16.429,16.487,16.28,16.327,254083,0
2010-12-31,16.283,16.348,16.255,16.319,285744,0
2011-01-03,16.476,16.688,16.315,16.354,206711,0
2011-01-04,16.406,16.479,16.141,16.268,299144,0
2011-01-05,16.251,16.512,16.161,16.418,234723,0
2011-01-06,16.453,16.471,16.331,16.385,158162,0
2011-01-07,16.371,16.568,16.22,16.523,256260,0
2011-01-10,16.495,16.495,16.145,16.393,171141,0
2011-01-11,16.385,16.681,16.371,16.633,260511,0
2011-01-12,16.684,16.812,16.606,16.684,174341,0
2011-01-13,16.64,16.704,16.554,16.637,130246,0
2011-01-14,16.572,16.873,16.531,16.741,347215,0
2011-01-18,16.861,16.99,16.827,16.925,252073,0
2011-01-19,16.956,16.987,16.852,16.888,198003,0
2011-01-20,16.816,17.032,16.712,17.01,296670,0
2011-01-21,17.045,17.228,17.032,17.15,178194,0
2011-01-24,17.154,17.52,17.061,17.424,427862,0
2011-01-25,17.295,17.452,17.255,17.401,239959,0
2011-01-26,17.389,17.736,17.315,17.712,323227,0
2011-01-27,17.729,17.757,17.611,17.715,195258,0
2011-01-28,17.635,17.708,17.434,17.593,605455,0
2011-01-31,17.571,17.842,17.543,17.798,261112,0
2011-02-01,17.918,18.087,17.858,18.036,263661,0
2011-02-02,18.018,18.148,17.95,18.04,206883,0
2011-02-03,18.006,18.139,17.95,18.103,107156,0
2011-02-04,18.166,18.221,17.937,18.083,182037,0
2011-02-07,18.079,18.131,17.982,18.018,100023,0
2011-02-08,17.858,17.871,17.467,17.679,392621,0
2011-02-09,17.576,17.704,17.549,17.65,210129,0
2011-02-10,17.486,17.586,17.213,17.253,427949,0
2011-02-11,17.358,17.393,17.162,17.241,246563,0
2011-02-14,17.245,17.417,17.172,17.225,338137,0
2011-02-15,17.262,17.482,17.253,17.345,257080,0
2011-02-16,17.441,17.836,17.413,17.776,322206,0
2011-02-18,17.765,17.862,17.713,17.809,122327,0
2011-02-22,17.553,17.773,17.413,17.589,234800,0
2011-02-23,17.475,17.65,17.304,17.424,228788,0
2011-02-24,17.452,17.509,17.201,17.355,247451,0
2011-02-25,17.371,17.531,17.343,17.528,160020,0
2011-02-28,17.579,17.941,17.496,17.815,259702,0
2011-03-01,17.735,17.778,17.528,17.554,195946,0
2011-03-02,17.536,17.603,17.486,17.603,173005,0
2011-03-03,17.603,17.76,17.573,17.743,202553,0
2011-03-04,17.776,17.862,17.669,17.822,160904,0
2011-03-07,17.827,17.835,17.593,17.619,308760,0
2011-03-08,17.691,17.95,17.622,17.862,366200,0
2011-03-09,17.875,18.038,17.711,17.792,289536,0
2011-03-10,17.528,17.695,17.301,17.419,383822,0
2011-03-11,17.316,17.593,17.245,17.528,196889,0
2011-03-14,17.412,17.677,17.329,17.669,294525,0
2011-03-15,17.154,17.546,17.048,17.412,389368,0
2011-03-16,17.258,17.577,17.172,17.296,407497,0
2011-03-17,17.537,17.559,17.331,17.466,240363,0
2011-03-18,17.619,17.743,17.569,17.685,161137,0
2011-03-21,17.91,17.931,17.756,17.839,219154,0
2011-03-22,17.739,18.086,17.739,18.078,219358,0
2011-03-23,17.971,18.139,17.898,18.089,284285,0
2011-03-24,18.166,18.166,17.903,17.99,344104,0
2011-03-25,18.047,18.089,17.743,17.771,272701,0
2011-03-28,17.796,17.938,17.796,17.855,183922,0
2011-03-29,17.875,18.251,17.835,18.205,250344,0
2011-03-30,18.334,18.422,18.175,18.256,234120,0
2011-03-31,18.413,18.542,18.312,18.369,235341,0
2011-04-01,18.572,18.855,18.525,18.787,284772,0
2011-04-04,18.724,18.783,18.354,18.392,463980,0
2011-04-05,18.331,18.668,18.324,18.637,248126,0
2011-04-06,18.734,18.874,18.692,18.83,206505,0
2011-04-07,18.838,18.888,18.668,18.809,175303,0
2011-04-08,18.834,18.834,18.537,18.62,202298,0
2011-04-11,18.516,18.572,18.396,18.462,242255,0
2011-04-12,18.332,18.368,18.223,18.311,220100,0
2011-04-13,18.383,18.688,18.313,18.313,911881,0
2011-04-14,18.148,18.387,18.114,18.346,1408102,0
2011-04-15,18.271,18.486,18.194,18.434,277762,0
2011-04-18,18.205,18.489,18.107,18.466,304578,0
2011-04-19,18.516,18.805,18.509,18.775,298179,0
2011-04-20,18.942,19.02,18.801,18.991,262424,0
2011-04-21,19.074,19.164,18.96,19.119,211796,0
2011-04-25,19.071,19.147,19.032,19.051,119134,0
2011-04-26,19.088,19.092,18.991,19.028,182302,0
2011-04-27,19.016,19.032,18.722,19.02,387167,0
2011-04-28,18.953,19.047,18.851,18.955,239884,0
2011-04-29,18.912,19.048,18.805,19.003,409302,0
2011-05-02,19.028,19.235,19.007,19.138,229698,0
2011-05-03,19.097,19.203,18.985,19.13,353223,0
2011-05-04,19.063,19.063,18.795,18.922,242200,0
2011-05-05,18.811,19.557,18.718,19.368,653576,0
2011-05-06,19.668,19.691,19.214,19.419,505737,0
2011-05-09,19.491,19.694,19.331,19.661,514481,0
2011-05-10,19.668,20.036,19.634,20.031,335145,0
2011-05-11,20.003,20.091,19.689,19.764,289686,0
2011-05-12,19.676,19.782,19.428,19.691,378371,0
2011-05-13,19.725,19.725,19.281,19.403,322239,0
2011-05-16,19.293,19.437,19.155,19.23,348103,0
2011-05-17,19.155,19.462,19.103,19.445,279923,0
2011-05-18,19.453,19.763,19.403,19.707,279564,0
2011-05-19,19.765,19.834,19.686,19.773,203473,0
2011-05-20,19.624,19.819,19.383,19.684,264581,0
2011-05-23,19.369,19.478,19.361,19.449,146855,0
2011-05-24,19.495,19.6,19.373,19.536,349406,0
2011-05-25,19.449,19.653,19.449,19.574,519977,0
2011-05-26,19.462,19.645,19.462,19.645,246122,0
2011-05-27,19.659,19.934,19.659,19.764,285240,0
2011-05-31,19.968,20.028,19.75,19.827,476232,0
2011-06-01,19.849,20.057,19.601,19.663,440748,0
2011-06-02,19.52,19.777,19.473,19.677,437620,0
2011-06-03,19.436,19.705,19.418,19.646,227489,0
2011-06-06,19.659,19.716,19.502,19.666,316269,0
2011-06-07,19.746,19.985,19.616,19.635,424898,0
2011-06-08,19.64,19.838,19.582,19.728,319715,0
2011-06-09,19.75,19.75,19.562,19.609,473586,0
2011-06-10,19.509,19.609,19.444,19.54,438928,0
2011-06-13,19.54,19.692,19.486,19.663,282551,0
2011-06-14,19.75,19.856,19.705,19.736,213451,0
2011-06-15,19.624,19.655,19.189,19.33,402450,0
2011-06-16,19.237,19.367,18.972,19.22,390533,0
2011-06-17,19.287,19.477,19.27,19.36,265105,0
2011-06-20,19.352,19.67,19.27,19.635,255322,0
2011-06-21,19.67,20.029,19.67,20.007,320863,0
2011-06-22,20.003,20.149,19.949,19.963,222738,0
2011-06-23,19.79,19.87,19.62,19.65,399088,0
2011-06-24,19.65,19.65,19.27,19.402,384508,0
2011-06-27,19.275,19.477,19.26,19.425,277609,0
2011-06-28,19.473,19.502,19.425,19.47,171157,0
2011-06-29,19.616,19.879,19.579,19.856,197232,0
2011-06-30,20.051,20.194,19.968,20.148,359622,0
2011-07-01,20.206,20.518,20.158,20.381,234803,0
2011-07-05,20.502,20.681,20.472,20.569,295335,0
2011-07-06,20.567,20.742,20.499,20.611,337654,0
2011-07-07,20.76,20.9,20.613,20.735,410309,0
2011-07-08,20.582,20.764,20.554,20.646,391881,0
2011-07-11,20.452,20.536,20.057,20.161,537441,0
2011-07-12,20.057,20.272,19.98,20.218,400223,0
2011-07-13,20.33,20.887,20.272,20.723,431599,0
2011-07-14,20.764,21.025,20.76,20.895,327419,0
2011-07-15,21.007,21.082,20.831,20.967,278490,0
2011-07-18,20.738,20.738,20.466,20.72,418966,0
2011-07-19,20.845,21.019,20.772,20.866,230017,0
2011-07-20,20.857,20.861,20.738,20.82,135511,0
2011-07-21,20.89,21.126,20.804,20.861,314382,0
2011-07-22,20.789,20.852,20.701,20.735,217925,0
2011-07-25,20.738,20.789,20.536,20.723,171028,0
2011-07-26,20.715,20.76,20.291,20.37,327294,0
2011-07-27,20.309,20.377,19.919,20.051,337672,0
2011-07-28,19.806,20.307,19.692,20.109,345999,0
2011-07-29,19.987,20.287,19.853,20.177,737109,0
2011-08-01,20.4,20.578,20.225,20.36,225192,0
2011-08-02,20.099,20.183,19.527,19.564,482968,0
2011-08-03,19.659,19.895,18.999,19.849,547448,0
2011-08-04,19.542,19.542,19.003,19.111,537508,0
2011-08-05,19.102,19.482,18.645,19.383,1013545,0
2011-08-08,18.526,19.114,18.21,18.371,1414875,0
2011-08-09,18.398,18.862,18,18.839,1377770,0
2011-08-10,18.654,18.989,18.455,18.754,1396849,0
2011-08-11,18.858,19.728,18.762,19.64,532539,0
2011-08-12,19.781,19.805,19.155,19.263,781912,0
2011-08-15,19.46,19.754,19.418,19.732,187559,0
2011-08-16,19.579,19.721,19.386,19.666,243288,0
2011-08-17,19.746,20.102,19.746,19.838,731828,0
2011-08-18,19.302,19.502,19.133,19.352,587275,0
2011-08-19,19.139,19.437,18.933,18.945,1323458,0
2011-08-22,19.341,19.449,19.026,19.077,641913,0
2011-08-23,19.16,19.557,19.16,19.509,888440,0
2011-08-24,19.428,19.797,19.298,19.398,529696,0
2011-08-25,19.444,19.628,19.168,19.566,496284,0
2011-08-26,19.407,19.701,19.103,19.418,519751,0
2011-08-29,19.544,19.993,19.544,19.941,313201,0
2011-08-30,19.908,20.005,19.674,19.901,382400,0
2011-08-31,20.042,20.128,19.838,20.051,450036,0
2011-09-01,20.08,20.303,20.033,20.134,423381,0
2011-09-02,19.784,20.013,19.693,19.961,329041,0
2011-09-06,19.449,19.777,19.212,19.772,496465,0
2011-09-07,19.892,20.05,19.798,19.901,451094,0
2011-09-08,19.814,20.005,19.584,19.607,803458,0
2011-09-09,19.432,19.462,19.018,19.074,563162,0
2011-09-12,18.88,19.205,18.64,18.977,554673,0
2011-09-13,18.905,19.063,18.798,18.953,414341,0
2011-09-14,18.981,19.684,18.942,19.445,941040,0
2011-09-15,19.645,19.858,19.538,19.634,355457,0
2011-09-16,19.742,19.846,19.336,19.457,503120,0
2011-09-19,19.103,19.169,18.882,19.12,318542,0
2011-09-20,19.018,19.5,19.018,19.22,370757,0
2011-09-21,19.205,19.205,18.798,18.806,364907,0
2011-09-22,18.275,18.444,18.082,18.354,816021,0
2011-09-23,18.297,18.609,18.256,18.464,419688,0
2011-09-26,18.556,18.637,18.173,18.46,463474,0
2011-09-27,18.795,18.832,18.5,18.546,422035,0
2011-09-28,18.54,18.65,18.164,18.164,408549,0
2011-09-29,18.371,18.403,18.112,18.208,430790,0
2011-09-30,17.941,18.225,17.892,17.907,560116,0
2011-10-03,17.957,17.961,17.591,17.645,570205,0
2011-10-04,17.428,17.609,17.282,17.599,759969,0
2011-10-05,17.721,18.095,17.711,18.067,631620,0
2011-10-06,18.005,18.354,17.915,18.322,586410,0
2011-10-07,18.426,18.678,18.349,18.453,689733,0
2011-10-10,18.723,18.977,18.617,18.961,331533,0
2011-10-11,18.776,18.803,18.528,18.691,475190,0
2011-10-12,19.216,19.255,18.917,19.135,457939,0
2011-10-13,19.026,19.29,18.887,19.2,326279,0
2011-10-14,19.46,19.649,19.411,19.649,335561,0
2011-10-17,19.534,19.713,19.474,19.544,434643,0
2011-10-18,19.591,19.858,19.46,19.696,1219821,0
2011-10-19,19.738,19.913,19.666,19.674,302096,0
2011-10-20,19.716,20.01,19.67,19.998,517089,0
2011-10-21,20.13,20.261,20.062,20.177,258890,0
2011-10-24,20.17,20.409,20.17,20.277,189668,0
2011-10-25,20.179,20.179,19.685,19.729,394802,0
2011-10-26,19.892,19.892,19.573,19.696,437982,0
2011-10-27,20.138,20.147,19.871,19.927,352845,0
2011-10-28,19.835,20.01,19.634,19.72,348444,0
2011-10-31,19.472,19.924,19.447,19.746,412680,0
2011-11-01,19.06,19.603,19.011,19.301,480376,0
2011-11-02,19.483,19.692,19.453,19.564,222926,0
2011-11-03,19.744,19.804,19.521,19.674,237716,0
2011-11-04,19.505,19.748,19.39,19.49,185503,0
2011-11-07,19.496,19.738,19.47,19.674,180194,0
2011-11-08,19.696,19.892,19.518,19.853,257235,0
2011-11-09,19.568,19.705,19.336,19.356,228461,0
2011-11-10,19.452,19.552,19.278,19.439,281594,0
2011-11-11,19.441,19.684,19.422,19.674,134346,0
2011-11-14,19.591,19.634,19.398,19.492,234957,0
2011-11-15,19.312,19.492,19.281,19.367,139869,0
2011-11-16,19.205,19.297,19.098,19.153,290400,0
2011-11-17,19.095,19.281,18.933,19.082,267595,0
2011-11-18,19.093,19.255,18.905,18.969,282268,0
2011-11-21,18.742,18.803,18.491,18.746,249230,0
2011-11-22,18.683,18.972,18.657,18.93,256278,0
2011-11-23,18.746,18.832,18.528,18.67,355352,0
2011-11-25,18.59,18.749,18.504,18.504,86898,0
2011-11-28,18.902,19.184,18.82,18.992,263853,0
2011-11-29,18.995,19.278,18.938,19.183,195445,0
2011-11-30,19.539,19.875,19.522,19.849,352620,0
2011-12-01,19.821,20.145,19.751,20.089,387603,0
2011-12-02,20.171,20.171,19.965,20.092,253673,0
2011-12-05,20.198,20.374,19.896,20.092,314125,0
2011-12-06,20.085,20.201,20.066,20.164,277563,0
2011-12-07,20.145,20.546,20.081,20.454,282084,0
2011-12-08,20.394,20.464,20.111,20.171,221647,0
2011-12-09,20.179,20.367,20.16,20.277,199230,0
2011-12-12,20.111,20.156,19.952,20.156,259828,0
2011-12-13,20.206,20.344,20.013,20.073,267532,0
2011-12-14,19.896,20.37,19.896,20.255,474348,0
2011-12-15,20.377,20.479,20.296,20.442,248531,0
2011-12-16,20.496,20.501,20.066,20.132,333203,0
2011-12-19,20.273,20.431,20.145,20.168,266994,0
2011-12-20,20.445,20.727,20.445,20.484,348710,0
2011-12-21,20.524,20.711,20.471,20.704,873692,0
2011-12-22,20.72,20.809,20.625,20.743,228976,0
2011-12-23,20.825,20.928,20.746,20.851,194157,0
2011-12-27,20.877,20.907,20.674,20.809,57564,0
2011-12-28,20.844,20.877,20.62,20.677,210591,0
2011-12-29,20.674,20.833,20.607,20.818,237372,0
2011-12-30,20.873,21.05,20.873,20.973,197633,0
2012-01-03,21.244,21.315,20.979,21.005,222862,0
2012-01-04,20.91,21.158,20.791,20.89,385757,0
2012-01-05,20.758,21.082,20.758,21.046,341117,0
2012-01-06,20.989,21.019,20.592,20.62,400365,0
2012-01-09,20.677,20.758,20.496,20.68,317603,0
2012-01-10,20.829,20.851,20.648,20.652,366386,0
2012-01-11,20.644,20.652,20.484,20.527,311991,0
2012-01-12,20.652,20.769,20.374,20.509,320184,0
2012-01-13,20.351,20.405,20.19,20.287,172599,0
2012-01-17,20.565,20.684,20.452,20.568,311440,0
2012-01-18,20.514,20.641,20.484,20.614,164745,0
2012-01-19,20.774,20.904,20.531,20.583,342195,0
2012-01-20,20.543,20.669,20.468,20.535,165322,0
2012-01-23,20.625,20.865,20.607,20.835,217369,0
2012-01-24,20.731,20.795,20.468,20.641,259070,0
2012-01-25,20.61,20.914,20.55,20.86,177677,0
2012-01-26,20.914,21.158,20.846,20.981,235942,0
2012-01-27,20.9,21.119,20.882,20.955,298249,0
2012-01-30,20.806,21.082,20.774,21.05,237265,0
2012-01-31,21.166,21.239,20.914,20.995,262420,0
2012-02-01,21.11,21.428,21.071,21.338,254625,0
2012-02-02,21.415,21.506,21.214,21.264,269897,0
2012-02-03,21.357,21.519,21.259,21.279,275145,0
2012-02-06,21.148,21.338,21.102,21.295,233728,0
2012-02-07,21.228,21.298,21.083,21.232,265005,0
2012-02-08,21.278,21.496,21.22,21.409,182345,0
2012-02-09,21.487,21.587,21.405,21.468,193838,0
2012-02-10,21.185,21.214,20.839,21.115,294795,0
2012-02-13,21.304,21.438,21.154,21.158,206386,0
2012-02-14,21.132,21.165,21.028,21.16,226626,0
2012-02-15,21.193,21.327,21.178,21.233,334657,0
2012-02-16,21.165,21.295,21.078,21.259,249891,0
2012-02-17,21.307,21.322,21.124,21.151,253698,0
2012-02-21,21.127,21.308,21.016,21.143,263414,0
2012-02-22,21.667,22.329,21.465,22.218,602576,0
2012-02-23,22.256,22.284,21.882,22.083,421401,0
2012-02-24,22.105,22.51,22.046,22.232,462429,0
2012-02-27,21.92,22.392,21.836,22.271,375463,0
2012-02-28,22.161,22.512,22.14,22.298,306526,0
2012-02-29,22.398,22.605,22.221,22.507,533708,0
2012-03-01,22.627,22.698,22.477,22.576,397519,0
2012-03-02,22.561,22.564,22.372,22.477,244419,0
2012-03-05,22.335,22.592,22.268,22.482,268329,0
2012-03-06,22.335,22.403,22.046,22.271,311141,0
2012-03-07,22.268,22.525,22.268,22.39,608637,0
2012-03-08,22.423,22.556,22.335,22.473,748205,0
2012-03-09,22.473,22.683,22.445,22.667,272336,0
2012-03-12,22.655,22.793,22.516,22.587,396158,0
2012-03-13,22.675,23.012,22.535,22.983,955126,0
2012-03-14,22.978,23.027,22.415,22.607,925193,0
2012-03-15,22.525,22.978,22.39,22.762,572540,0
2012-03-16,22.805,22.85,22.516,22.584,370342,0
2012-03-19,22.51,22.83,22.442,22.529,372858,0
2012-03-20,22.403,22.739,22.153,22.6,360161,0
2012-03-21,22.576,22.67,22.473,22.544,154506,0
2012-03-22,22.329,22.603,22.311,22.561,193230,0
2012-03-23,22.525,22.597,22.293,22.343,227636,0
2012-03-26,22.552,22.862,22.452,22.725,396213,0
2012-03-27,22.695,22.842,22.619,22.779,182472,0
2012-03-28,22.687,23.258,22.687,23.099,455646,0
2012-03-29,23.103,23.103,22.512,22.659,227167,0
2012-03-30,22.647,22.718,22.306,22.489,384326,0
2012-04-02,22.494,22.948,22.494,22.797,172967,0
2012-04-03,22.903,23.075,22.759,22.85,264033,0
2012-04-04,22.698,22.891,22.67,22.79,167866,0
2012-04-05,22.852,22.852,22.651,22.834,343062,0
2012-04-09,22.643,22.88,22.619,22.79,137569,0
2012-04-10,22.766,22.766,22.058,22.153,338354,0
2012-04-11,22.128,22.137,21.944,22.124,616269,0
2012-04-12,22.111,22.529,22.111,22.447,290378,0
2012-04-13,22.372,22.603,22.306,22.52,278416,0
2012-04-16,22.512,22.587,22.43,22.568,163791,0
2012-04-17,22.835,23.003,22.766,22.892,185859,0
2012-04-18,22.85,23.129,22.834,23.062,185216,0
2012-04-19,22.995,23.189,22.967,23.121,239103,0
2012-04-20,23.204,23.261,23.005,23.086,153602,0
2012-04-23,23.02,23.121,22.842,22.978,217360,0
2012-04-24,22.935,23.213,22.935,23.149,285408,0
2012-04-25,23.279,23.279,22.93,22.992,221523,0
2012-04-26,22.943,23.086,22.943,23.034,152134,0
2012-04-27,23.156,23.292,23.111,23.239,234235,0
2012-04-30,23.145,23.311,23,23.228,136043,0
2012-05-01,23.152,23.329,23.106,23.106,160008,0
2012-05-02,22.943,23.166,22.921,23.138,140975,0
2012-05-03,23.111,23.205,22.977,23.033,141457,0
2012-05-04,22.891,22.992,22.547,22.587,182754,0
2012-05-07,22.51,22.903,22.51,22.825,148686,0
2012-05-08,22.703,22.742,22.539,22.564,139402,0
2012-05-09,22.428,22.428,21.939,22.212,488223,0
2012-05-10,22.331,22.618,22.163,22.566,208018,0
2012-05-11,22.603,23.005,22.587,22.983,332863,0
2012-05-14,22.698,23.103,22.659,23.079,245235,0
2012-05-15,23.062,23.236,23,23,176132,0
2012-05-16,22.983,23.182,22.762,22.992,196267,0
2012-05-17,23.016,23.016,22.651,22.703,186579,0
2012-05-18,22.817,22.91,22.305,22.43,245216,0
2012-05-21,22.403,22.762,22.398,22.494,125266,0
2012-05-22,22.494,22.612,22.311,22.403,284022,0
2012-05-23,22.275,22.306,22.087,22.111,271945,0
2012-05-24,22.128,22.177,21.801,22.024,212361,0
2012-05-25,21.939,22.098,21.846,21.891,177370,0
2012-05-29,22.032,22.23,21.93,22.205,211849,0
2012-05-30,22.087,22.109,21.953,22.083,119583,0
2012-05-31,22.058,22.494,22.027,22.43,271186,0
2012-06-01,22.288,22.499,22.046,22.062,285415,0
2012-06-04,22.079,22.19,21.957,22.133,236212,0
2012-06-05,22.098,22.486,22.098,22.47,386913,0
2012-06-06,22.629,22.79,22.452,22.566,206947,0
2012-06-07,22.729,22.779,22.38,22.398,161592,0
2012-06-08,22.24,22.474,22.066,22.267,196837,0
2012-06-11,22.339,22.835,22.328,22.328,260892,0
2012-06-12,22.415,22.666,22.347,22.434,177116,0
2012-06-13,22.372,22.69,22.323,22.43,210413,0
2012-06-14,22.43,22.77,22.393,22.59,191292,0
2012-06-15,22.59,22.754,22.288,22.319,207202,0
2012-06-18,22.221,22.759,22.205,22.698,239532,0
2012-06-19,22.782,23.286,22.782,23.057,268011,0
2012-06-20,23.019,23.499,22.969,23.437,393851,0
2012-06-21,23.36,23.483,22.809,22.866,232711,0
2012-06-22,22.942,23.05,22.674,22.954,177600,0
2012-06-25,22.77,23.021,22.61,22.958,164661,0
2012-06-26,22.874,23.099,22.809,23.061,118831,0
2012-06-27,23.031,23.094,22.738,22.779,170115,0
2012-06-28,22.706,22.998,22.49,22.905,181266,0
2012-06-29,23.225,23.475,23.118,23.39,326680,0
2012-07-02,23.504,23.696,23.258,23.593,63412,0
2012-07-03,23.63,24.088,23.55,24.012,231598,0
2012-07-05,24.347,24.538,24.163,24.26,301243,0
2012-07-06,24.12,24.402,23.933,24.041,332787,0
2012-07-09,23.938,24.176,23.938,24.167,234904,0
2012-07-10,24.135,24.485,24.117,24.251,251332,0
2012-07-11,24.263,24.267,23.759,23.919,388139,0
2012-07-12,23.674,24.21,23.579,24.099,305317,0
2012-07-13,24.091,24.384,23.893,24.125,253621,0
2012-07-16,23.986,24.132,23.897,24.084,254025,0
2012-07-17,24.041,24.216,24.029,24.107,163368,0
2012-07-18,24.109,24.49,24.095,24.334,182561,0
2012-07-19,24.334,24.369,23.928,24.13,232495,0
2012-07-20,23.942,24.074,23.751,23.762,262777,0
2012-07-23,23.583,24.025,23.329,23.963,334164,0
2012-07-24,23.999,24.032,23.844,23.933,222081,0
2012-07-25,23.999,24.099,23.861,23.986,196208,0
2012-07-26,24.052,24.442,24.052,24.282,334083,0
2012-07-27,24.32,24.667,24.228,24.533,447911,0
2012-07-30,24.468,24.755,24.417,24.644,281937,0
2012-07-31,24.566,24.718,24.506,24.52,404198,0
2012-08-01,24.594,24.762,24.451,24.451,422152,0
2012-08-02,24.305,24.477,24.163,24.228,292979,0
2012-08-03,24.46,24.802,24.439,24.649,274824,0
2012-08-06,24.701,24.964,24.701,24.847,91190,0
2012-08-07,24.922,25.282,24.905,25.19,230214,0
2012-08-08,25.174,25.686,25.123,25.261,418143,0
2012-08-09,25.252,25.697,25.24,25.618,243536,0
2012-08-10,25.601,25.73,25.455,25.67,138743,0
2012-08-13,25.554,25.606,25.359,25.463,285131,0
2012-08-14,25.564,25.597,25.438,25.55,140878,0
2012-08-15,25.473,25.834,25.266,25.737,390704,0
2012-08-16,25.746,25.746,25.052,25.129,347060,0
2012-08-17,25.081,25.118,25.04,25.076,287426,0
2012-08-20,25.076,25.446,25.031,25.374,216642,0
2012-08-21,25.489,25.489,24.984,25.045,172369,0
2012-08-22,24.9,25.202,24.79,24.858,315380,0
2012-08-23,24.892,25.207,24.72,24.964,285089,0
2012-08-24,24.993,25.374,24.944,25.279,373448,0
2012-08-27,25.295,25.535,25.24,25.455,476339,0
2012-08-28,25.601,25.702,25.174,25.245,511093,0
2012-08-29,25.416,25.501,25.215,25.4,316780,0
2012-08-30,25.367,25.42,24.949,25.04,351922,0
2012-08-31,25.14,25.207,24.609,24.746,610960,0
2012-09-04,24.681,24.949,24.617,24.877,375009,0
2012-09-05,24.808,25.157,24.52,25.157,489494,0
2012-09-06,25.252,25.548,25.128,25.265,502654,0
2012-09-07,25.252,25.299,24.858,25.078,447929,0
2012-09-10,25.163,25.417,25.096,25.26,317803,0
2012-09-11,25.384,25.413,24.964,25.327,377438,0
2012-09-12,25.332,25.666,25.224,25.596,329883,0
2012-09-13,25.645,25.87,25.367,25.541,313807,0
2012-09-14,25.6,25.6,24.917,25.054,339078,0
2012-09-17,25.032,25.274,24.9,25.163,290700,0
2012-09-18,25.21,25.478,25.104,25.464,345925,0
2012-09-19,25.43,25.51,25.116,25.147,260639,0
2012-09-20,24.936,25.398,24.858,25.38,275099,0
2012-09-21,25.576,25.624,25.054,25.058,262966,0
2012-09-24,25.058,25.532,25.007,25.363,230620,0
2012-09-25,25.371,25.524,25.224,25.359,361658,0
2012-09-26,25.359,25.541,25.185,25.317,212786,0
2012-09-27,25.388,25.571,25.248,25.42,235764,0
2012-09-28,25.359,25.6,25.21,25.252,372998,0
2012-10-01,25.299,25.712,25.231,25.417,488840,0
2012-10-02,25.417,25.604,25.35,25.464,232739,0
2012-10-03,25.494,25.58,25.409,25.42,146985,0
2012-10-04,25.502,25.979,25.487,25.895,191543,0
2012-10-05,26.213,26.312,25.903,25.955,246611,0
2012-10-08,26.01,26.312,25.78,25.899,56479,0
2012-10-09,25.92,25.943,25.553,25.633,117182,0
2012-10-10,25.677,25.814,25.494,25.532,278416,0
2012-10-11,25.633,25.696,25.417,25.528,213200,0
2012-10-12,25.545,25.58,25.299,25.324,295574,0
2012-10-15,25.409,25.633,25.231,25.461,361804,0
2012-10-16,25.464,25.656,25.398,25.524,226717,0
2012-10-17,25.656,25.785,25.475,25.733,198606,0
2012-10-18,25.848,26.032,25.624,25.656,235889,0
2012-10-19,25.647,25.647,25.324,25.354,185152,0
2012-10-22,25.367,25.405,24.944,25.116,251425,0
2012-10-23,25.032,25.042,24.719,25.003,188606,0
2012-10-24,25.158,25.252,24.94,25.074,137635,0
2012-10-25,25.236,25.324,24.99,25.128,219185,0
2012-10-26,25.101,25.409,25.101,25.367,160617,0
2012-10-31,25.827,26.036,25.785,25.971,260598,0
2012-11-01,25.996,26.262,25.725,26.145,248398,0
2012-11-02,26.271,26.271,25.877,25.933,150616,0
2012-11-05,26.028,26.028,25.819,25.858,151991,0
2012-11-06,26.118,26.118,25.792,25.834,115429,0
2012-11-07,25.712,25.741,25.359,25.391,194739,0
2012-11-08,25.515,25.541,25.302,25.471,138553,0
2012-11-09,25.502,26.041,25.502,25.797,212680,0
2012-11-12,25.943,26.064,25.814,26.028,144519,0
2012-11-13,25.992,26.299,25.887,26.276,177529,0
2012-11-14,26.276,26.276,25.475,25.528,265208,0
2012-11-15,25.51,25.51,25.088,25.197,366345,0
2012-11-16,25.265,25.29,24.885,25.128,413520,0
2012-11-19,25.299,25.725,25.228,25.725,236862,0
2012-11-20,25.689,25.689,25.354,25.604,137862,0
2012-11-21,25.741,25.861,25.645,25.858,131584,0
2012-11-23,26.005,26.258,26.005,26.165,48125,0
2012-11-26,26.141,26.173,25.92,26.106,216675,0
2012-11-27,26.141,26.283,26.048,26.068,128899,0
2012-11-28,26.106,26.106,25.797,25.851,179316,0
2012-11-29,26.016,26.052,25.851,25.937,189275,0
2012-11-30,25.887,26.346,25.887,26.182,381448,0
2012-12-03,26.376,26.399,25.971,26.005,172522,0
2012-12-04,26.028,26.059,25.851,25.903,240086,0
2012-12-05,25.865,26.384,25.865,26.356,254966,0
2012-12-06,26.384,26.384,26.077,26.287,110894,0
2012-12-07,26.433,26.433,26.262,26.319,197914,0
2012-12-10,26.401,26.468,26.296,26.397,95598,0
2012-12-11,26.455,26.571,26.389,26.514,129174,0
2012-12-12,26.618,26.907,26.597,26.797,142958,0
2012-12-13,26.85,27.14,26.85,27.122,157997,0
2012-12-14,27.132,27.132,26.76,26.808,100443,0
2012-12-17,26.857,26.999,26.609,26.91,153615,0
2012-12-18,26.944,26.944,26.669,26.769,161853,0
2012-12-19,26.773,26.879,26.618,26.829,122205,0
2012-12-20,26.837,26.837,26.618,26.63,148239,0
2012-12-21,26.597,26.769,26.433,26.739,143424,0
2012-12-24,26.779,26.879,26.742,26.765,54731,0
2012-12-26,26.874,26.951,26.519,26.679,36677,0
2012-12-27,26.715,26.715,26.56,26.683,76266,0
2012-12-28,26.634,26.634,26.532,26.545,79901,0
2012-12-31,26.532,26.567,26.217,26.567,143273,0
2013-01-02,26.923,26.999,26.523,26.727,156783,0
2013-01-03,26.784,26.804,26.482,26.665,131412,0
2013-01-04,26.711,26.76,26.65,26.683,88669,0
2013-01-07,26.642,26.642,26.423,26.506,70730,0
2013-01-08,26.506,26.545,26.287,26.404,93612,0
2013-01-09,26.482,26.553,26.315,26.365,177515,0
2013-01-10,26.471,26.857,26.397,26.804,119242,0
2013-01-11,26.862,26.951,26.719,26.879,79249,0
2013-01-14,26.824,26.879,26.727,26.788,65620,0
2013-01-15,26.706,26.853,26.506,26.837,81461,0
2013-01-16,26.751,26.784,26.601,26.722,84435,0
2013-01-17,26.792,26.899,26.691,26.773,60204,0
2013-01-18,26.751,26.996,26.613,26.968,72694,0
2013-01-22,26.801,26.829,26.42,26.433,102014,0
2013-01-23,26.474,26.622,26.275,26.319,143677,0
2013-01-24,26.327,26.719,26.234,26.65,123505,0
2013-01-25,26.56,26.597,26.201,26.342,249764,0
2013-01-28,26.401,26.665,26.312,26.613,134024,0
2013-01-29,26.613,27.14,26.609,27.032,154610,0
2013-01-30,27.03,27.041,26.829,26.951,81519,0
2013-01-31,27.054,27.518,26.999,27.44,191438,0
2013-02-01,27.431,27.642,27.212,27.609,145589,0
2013-02-04,27.491,27.521,27.226,27.302,171123,0
2013-02-05,27.491,27.526,27.114,27.261,234021,0
2013-02-06,27.279,27.75,27.245,27.69,124086,0
2013-02-07,27.642,27.668,27.347,27.405,144231,0
2013-02-08,27.257,27.265,26.65,26.853,270829,0
2013-02-11,26.775,27.094,26.755,26.999,156901,0
2013-02-12,27.05,27.282,26.944,27.162,136639,0
2013-02-13,27.212,27.392,27.155,27.194,203817,0
2013-02-14,27.122,27.221,27.084,27.221,144054,0
2013-02-15,27.073,27.637,26.947,27.4,198363,0
2013-02-19,27.236,27.992,27.2,27.955,349816,0
2013-02-20,27.825,27.825,27.265,27.413,275934,0
2013-02-21,27.42,27.979,27.396,27.804,192581,0
2013-02-22,27.556,27.902,27.518,27.754,152617,0
2013-02-25,27.812,27.89,27.474,27.486,192928,0
2013-02-26,27.4,27.668,27.226,27.486,165075,0
2013-02-27,27.392,28.286,27.297,28.158,214260,0
2013-02-28,27.937,28.158,27.505,27.992,321823,0
2013-03-01,27.817,28.144,27.705,28.117,135073,0
2013-03-04,28.027,28.305,27.95,28.212,233018,0
2013-03-05,28.293,28.555,28.227,28.377,295391,0
2013-03-06,28.468,28.49,28.144,28.24,139263,0
2013-03-07,28.319,28.346,27.783,27.923,149453,0
2013-03-08,28.112,28.112,27.872,27.902,106819,0
2013-03-11,27.948,27.948,27.7,27.704,54470,0
2013-03-12,27.739,27.952,27.713,27.787,99556,0
2013-03-13,27.79,27.844,27.323,27.405,128261,0
2013-03-14,27.569,27.943,27.496,27.726,78633,0
2013-03-15,27.749,28.216,27.749,28.147,175757,0
2013-03-18,28.096,28.216,27.872,27.969,76554,0
2013-03-19,27.969,28.014,27.775,27.882,81405,0
2013-03-20,28.056,28.178,27.964,28.091,186038,0
2013-03-21,28.239,28.274,27.933,27.96,71422,0
2013-03-22,28.034,28.396,27.952,28.03,111952,0
2013-03-25,28.207,28.365,27.877,27.943,77288,0
2013-03-26,28.071,28.327,27.717,28.203,273641,0
2013-03-27,28.157,28.178,27.891,27.978,522197,0
2013-03-28,27.956,28.525,27.907,28.45,182007,0
2013-04-01,28.409,28.409,28.138,28.264,162557,0
2013-04-02,28.418,28.658,28.387,28.422,142367,0
2013-04-03,28.496,28.63,27.994,28.125,192305,0
2013-04-04,28.216,28.392,28.096,28.195,167010,0
2013-04-05,27.899,28.034,27.7,27.887,235409,0
2013-04-08,28.216,28.216,27.753,27.933,119255,0
2013-04-09,28.03,28.091,27.804,27.974,221611,0
2013-04-10,28.088,28.379,28.043,28.309,79275,0
2013-04-11,28.45,28.553,28.309,28.392,88157,0
2013-04-12,28.335,28.57,28.314,28.515,207190,0
2013-04-15,28.371,28.755,28.096,28.1,99010,0
2013-04-16,28.212,28.525,28.071,28.452,126794,0
2013-04-17,28.562,29.509,28.043,28.496,215764,0
2013-04-18,28.653,28.955,28.487,28.751,95266,0
2013-04-19,28.751,29.119,28.653,29.073,89745,0
2013-04-22,29.119,29.219,28.955,28.99,70254,0
2013-04-23,29.147,29.245,28.909,29.02,90211,0
2013-04-24,29.097,29.097,28.774,28.899,88732,0
2013-04-25,28.899,28.999,28.661,28.8,177726,0
2013-04-26,28.817,29.037,28.759,28.874,110889,0
2013-04-29,28.955,29.302,28.891,29.269,151806,0
2013-04-30,29.319,29.689,29.089,29.689,991068,0
2013-05-01,29.278,29.623,29.278,29.539,186373,0
2013-05-02,29.525,29.629,29.319,29.525,69537,0
2013-05-03,29.78,29.838,29.427,29.525,70129,0
2013-05-06,29.501,29.689,29.419,29.629,68931,0
2013-05-07,29.772,29.812,29.565,29.6,200223,0
2013-05-08,29.607,30.28,29.607,30.159,100186,0
2013-05-09,30.357,30.858,30.357,30.405,131767,0
2013-05-10,30.496,30.57,30.206,30.562,117021,0
2013-05-13,30.57,30.585,30.316,30.461,90174,0
2013-05-14,30.341,30.522,30.241,30.341,78579,0
2013-05-15,30.267,30.267,29.87,29.944,185549,0
2013-05-16,30.15,30.37,29.97,30.15,88045,0
2013-05-17,29.639,29.92,29.639,29.894,100872,0
2013-05-20,29.729,30.085,29.689,29.838,48023,0
2013-05-21,29.861,30.37,29.712,30.159,77639,0
2013-05-22,30.124,30.439,29.861,29.87,183446,0
2013-05-23,29.97,29.976,29.639,29.788,61013,0
2013-05-24,29.698,29.755,29.367,29.647,70511,0
2013-05-28,29.838,29.838,29.443,29.484,77140,0
2013-05-29,29.492,29.575,29.202,29.492,91114,0
2013-05-30,29.539,29.575,29.014,29.097,91126,0
2013-05-31,29.073,29.119,28.429,28.578,750205,0
2013-06-03,28.653,29.138,28.626,28.7,115312,0
2013-06-04,28.562,28.759,28.034,28.52,153404,0
2013-06-05,28.371,28.371,27.68,27.994,142444,0
2013-06-06,28.009,28.383,27.553,28.318,113908,0
2013-06-07,28.267,28.442,27.978,28.308,198534,0
2013-06-10,28.36,28.607,28.185,28.342,187075,0
2013-06-11,28.299,28.383,27.919,27.994,124926,0
2013-06-12,28.076,28.135,27.279,27.419,189691,0
2013-06-13,27.434,28.54,27.327,28.392,257746,0
2013-06-14,28.45,28.7,28.144,28.368,274987,0
2013-06-17,28.633,28.764,28.425,28.526,259671,0
2013-06-18,28.55,29.249,28.55,28.847,125257,0
2013-06-19,28.808,28.808,27.744,27.759,160346,0
2013-06-20,27.395,27.509,26.821,26.821,495436,0
2013-06-21,26.68,27.187,26.421,26.721,295603,0
2013-06-24,26.246,26.622,25.946,26.212,220196,0
2013-06-25,26.696,26.745,26.254,26.396,220331,0
2013-06-26,26.428,26.428,23.627,24.426,2476506,0
2013-06-27,24.186,24.2,23.412,23.676,1207354,0
2013-06-28,24.372,25.276,24.134,24.79,553716,0
2013-07-01,24.383,24.709,24.383,24.676,157330,0
2013-07-02,24.509,25.607,24.383,24.916,439990,0
2013-07-03,24.823,25.275,24.542,25.082,142118,0
2013-07-05,24.934,25.165,24.676,24.774,241914,0
2013-07-08,24.842,25.231,24.691,25.056,203510,0
2013-07-09,25.239,25.291,24.799,25.026,170593,0
2013-07-10,25.139,25.148,24.616,24.852,155150,0
2013-07-11,25.191,25.589,25.165,25.421,253853,0
2013-07-12,25.524,25.623,25.391,25.431,135251,0
2013-07-15,25.532,25.589,25.33,25.391,132647,0
2013-07-16,25.458,25.623,25.391,25.524,110463,0
2013-07-17,25.556,25.831,25.405,25.431,206831,0
2013-07-18,25.549,25.706,25.275,25.291,133431,0
2013-07-19,25.283,25.498,25.125,25.374,129794,0
2013-07-22,25.405,25.467,24.649,24.676,614975,0
2013-07-23,24.916,25.191,24.874,24.916,232708,0
2013-07-24,25.116,25.348,24.982,25.017,195368,0
2013-07-25,24.999,25.348,24.934,25.291,131435,0
2013-07-26,25.165,25.514,24.999,25.421,256644,0
2013-07-29,25.367,25.946,25.358,25.898,370528,0
2013-07-30,26.022,26.238,25.573,25.632,273936,0
2013-07-31,25.748,25.797,25.182,25.458,1154713,0
2013-08-01,25.481,25.524,24.99,25.239,203427,0
2013-08-02,25.148,25.216,24.964,25.148,213570,0
2013-08-05,25.175,25.481,25.125,25.398,60439,0
2013-08-06,24.999,25.265,24.792,25.109,253264,0
2013-08-07,25.008,25.008,24.557,24.858,294112,0
2013-08-08,24.866,24.973,24.602,24.668,323262,0
2013-08-09,24.542,24.973,24.426,24.964,177733,0
2013-08-12,24.683,24.925,24.576,24.882,236283,0
2013-08-13,24.816,25.239,24.767,25.092,281916,0
2013-08-14,25.092,25.131,24.723,24.76,133602,0
2013-08-15,25.391,26.596,25.391,25.98,457564,0
2013-08-16,25.98,26.063,25.706,25.722,186598,0
2013-08-19,25.573,25.739,25.398,25.589,114612,0
2013-08-20,25.524,25.665,25.348,25.481,183916,0
2013-08-21,25.283,25.498,25.2,25.216,124615,0
2013-08-22,25.156,25.374,25.017,25.216,89379,0
2013-08-23,25.248,25.255,25.109,25.2,104093,0
2013-08-26,25.182,25.239,24.866,25.04,114709,0
2013-08-27,24.964,25.449,24.874,25.431,135385,0
2013-08-28,25.3,25.84,25.3,25.589,261377,0
2013-08-29,26.039,26.455,25.923,26.147,236715,0
2013-08-30,26.718,26.828,26.03,26.131,241339,0
2013-09-03,27.694,27.86,27.229,27.229,1527275,0
2013-09-04,27.178,27.395,27.036,27.279,576185,0
2013-09-05,27.187,27.203,26.887,27.104,302813,0
2013-09-06,27.474,27.474,26.759,26.934,198722,0
2013-09-09,27.045,27.145,26.834,26.885,104688,0
2013-09-10,26.976,27.281,26.976,27.16,191112,0
2013-09-11,27.129,27.373,27.054,27.296,88789,0
2013-09-12,27.245,27.323,26.599,26.993,846517,0
2013-09-13,27.019,27.407,27.002,27.17,108023,0
2013-09-16,27.338,27.558,27.154,27.237,86781,0
2013-09-17,27.212,27.634,27.179,27.54,177674,0
2013-09-18,27.54,27.986,27.346,27.86,113213,0
2013-09-19,27.986,28.482,27.979,28.289,173357,0
2013-09-20,28.045,28.575,27.969,28.213,185886,0
2013-09-23,28.583,29.138,28.196,28.911,632159,0
2013-09-24,29.071,29.287,28.903,28.95,230125,0
2013-09-25,29.018,29.054,28.213,28.323,315913,0
2013-09-26,28.372,28.591,28.281,28.491,117138,0
2013-09-27,28.482,28.482,27.969,28.162,90415,0
2013-09-30,28.273,28.399,28.069,28.129,233863,0
2013-10-01,27.59,28.17,27.59,27.85,302277,0
2013-10-02,27.766,27.766,27.558,27.598,126628,0
2013-10-03,27.583,27.608,27.354,27.491,171511,0
2013-10-04,27.397,27.717,27.354,27.634,84244,0
2013-10-07,27.397,27.757,27.397,27.565,233719,0
2013-10-08,27.505,27.809,27.457,27.498,104465,0
2013-10-09,27.54,28.147,27.373,27.809,144524,0
2013-10-10,28.036,28.388,28.01,28.246,95978,0
2013-10-11,28.188,28.431,27.943,28.178,67511,0
2013-10-14,28.054,28.379,27.933,28.296,25419,0
2013-10-15,28.296,28.323,27.969,28.204,64149,0
2013-10-16,28.213,28.272,28.078,28.239,97503,0
2013-10-17,28.154,28.289,27.92,28.178,316409,0
2013-10-18,28.188,29.054,28.188,28.834,125731,0
2013-10-21,28.903,29.305,28.666,28.834,82691,0
2013-10-22,28.986,29.231,28.95,29.18,111253,0
2013-10-23,29.447,30.296,29.071,29.556,2901777,0
2013-10-24,29.472,29.684,29.102,29.194,785093,0
2013-10-25,29.138,29.725,28.894,29.565,869531,0
2013-10-28,29.607,29.684,29.296,29.447,359748,0
2013-10-29,29.499,29.776,29.37,29.389,295013,0
2013-10-30,29.547,29.575,29.203,29.38,274433,0
2013-10-31,29.759,29.886,29.495,29.776,237747,0
2013-11-01,29.441,29.649,29.296,29.433,167519,0
2013-11-04,29.472,29.631,28.995,29.221,187002,0
2013-11-05,29.087,29.364,28.986,29.163,268401,0
2013-11-06,29.138,29.339,28.995,29.147,321385,0
2013-11-07,29.18,29.278,28.885,29.111,244244,0
2013-11-08,29.194,29.91,29.147,29.624,297549,0
2013-11-11,29.556,29.784,29.482,29.538,153625,0
2013-11-12,29.49,29.919,29.37,29.893,242684,0
2013-11-13,29.649,29.91,29.518,29.759,375622,0
2013-11-14,29.751,30.003,29.624,29.725,248937,0
2013-11-15,29.784,30.127,29.701,30.127,184208,0
2013-11-18,30.145,30.212,29.985,30.053,129360,0
2013-11-19,30.079,30.203,29.684,29.716,152963,0
2013-11-20,29.868,29.928,29.49,29.843,287053,0
2013-11-21,29.784,30.012,29.751,29.843,127611,0
2013-11-22,29.768,29.901,29.508,29.556,144610,0
2013-11-25,29.523,29.943,29.321,29.943,151497,0
2013-11-26,29.835,29.852,29.575,29.733,432405,0
2013-11-27,29.592,29.825,29.508,29.701,113823,0
2013-11-29,30.03,30.302,29.996,30.056,67972,0
2013-12-02,29.575,29.759,29.523,29.556,130088,0
2013-12-03,29.928,29.928,29.606,29.81,367852,0
2013-12-04,29.75,29.91,29.598,29.7,234399,0
2013-12-05,29.647,29.657,29.214,29.249,234070,0
2013-12-06,29.003,29.119,28.784,29.003,233648,0
2013-12-09,29.003,29.42,28.977,29.309,198405,0
2013-12-10,29.325,29.606,29.188,29.495,178272,0
2013-12-11,29.478,29.572,29.13,29.352,178629,0
2013-12-12,29.097,29.224,28.942,29.079,161939,0
2013-12-13,29.103,29.249,28.646,28.91,198465,0
2013-12-16,29.027,29.165,28.696,28.762,229127,0
2013-12-17,28.748,29.165,28.705,28.841,197724,0
2013-12-18,28.826,29.13,28.638,28.95,195759,0
2013-12-19,28.977,29.155,28.841,28.901,205342,0
2013-12-20,28.756,29.197,28.502,28.534,510524,0
2013-12-23,28.772,29.035,28.646,29.003,265105,0
2013-12-24,28.97,29.335,28.91,29.155,99275,0
2013-12-26,29.24,29.505,29.172,29.444,77489,0
2013-12-27,29.375,29.459,29.079,29.155,187246,0
2013-12-30,29.055,29.316,28.942,29.316,115524,0
2013-12-31,29.325,29.495,29.214,29.249,99022,0
2014-01-02,29.188,29.3,28.97,29.13,179882,0
2014-01-03,29.258,29.401,29.071,29.352,139961,0
2014-01-06,29.188,29.206,28.8,28.96,177136,0
2014-01-07,28.918,29.401,28.892,29.011,174569,0
2014-01-08,29.011,29.011,28.772,28.772,164435,0
2014-01-09,28.687,28.772,28.297,28.374,167938,0
2014-01-10,28.341,28.57,28.188,28.502,188698,0
2014-01-13,28.458,28.841,28.408,28.772,251481,0
2014-01-14,28.679,29.155,28.638,28.74,243105,0
2014-01-15,28.723,29.003,28.723,28.91,161719,0
2014-01-16,29.003,29.155,28.867,29.139,136487,0
2014-01-17,29.062,29.233,28.884,28.933,107398,0
2014-01-21,29.088,29.13,28.833,28.926,110224,0
2014-01-22,28.97,29.12,28.527,28.527,309358,0
2014-01-23,28.458,28.594,28.239,28.502,143841,0
2014-01-24,28.493,28.62,28.06,28.06,135915,0
2014-01-27,28.153,28.713,27.983,28.282,302478,0
2014-01-28,28.204,28.807,28.196,28.611,188847,0
2014-01-29,28.51,28.662,28.331,28.45,217916,0
2014-01-30,28.518,29.468,28.45,29.444,247058,0
2014-01-31,29.097,29.724,29.011,29.629,162760,0
2014-02-03,29.742,29.835,29.233,29.316,270571,0
2014-02-04,29.393,29.495,28.74,28.816,187245,0
2014-02-05,28.841,28.841,28.229,28.39,208704,0
2014-02-06,28.314,28.91,28.204,28.732,156013,0
2014-02-07,29.155,29.233,28.656,28.816,193396,0
2014-02-10,28.876,29.055,28.638,28.713,134035,0
2014-02-11,28.732,29.027,28.672,28.79,224431,0
2014-02-12,28.732,29.035,28.594,28.748,248081,0
2014-02-13,28.762,29.088,28.762,28.876,220909,0
2014-02-14,28.933,29.367,28.892,29.24,183052,0
2014-02-18,29.309,29.536,29.197,29.393,159540,0
2014-02-19,29.282,29.3,29.003,29.062,169174,0
2014-02-20,28.918,29.233,28.918,29.079,142710,0
2014-02-21,29.018,29.629,28.986,29.614,207372,0
2014-02-24,29.691,30.149,29.581,30.09,182188,0
2014-02-25,29.987,30.141,29.7,29.767,126285,0
2014-02-26,29.715,29.963,29.393,29.478,146267,0
2014-02-27,29.521,29.742,29.384,29.7,263797,0
2014-02-28,29.784,30.361,29.784,30.022,254019,0
2014-03-03,29.886,30.082,29.767,29.987,121245,0
2014-03-04,30.082,30.191,29.81,29.869,313336,0
2014-03-05,29.944,30.022,29.724,29.996,101366,0
2014-03-06,30.098,30.292,30.022,30.191,121123,0
2014-03-07,30.14,30.158,29.624,29.822,117083,0
2014-03-10,29.788,29.849,29.601,29.796,151497,0
2014-03-11,29.78,29.899,29.608,29.805,244181,0
2014-03-12,29.537,29.942,29.516,29.891,123638,0
2014-03-13,30.012,30.062,29.555,29.796,131787,0
2014-03-14,29.546,29.908,29.506,29.841,116838,0
2014-03-17,29.985,30.177,29.669,29.849,138245,0
2014-03-18,29.908,30.434,29.865,30.234,136441,0
2014-03-19,30.09,30.261,29.737,29.935,114287,0
2014-03-20,29.694,30.029,29.531,29.796,139128,0
2014-03-21,30.012,30.269,29.849,29.857,447922,0
2014-03-24,30.003,30.177,29.822,30.14,129023,0
2014-03-25,29.994,30.199,29.831,29.899,290714,0
2014-03-26,29.96,30.406,29.935,30.37,361209,0
2014-03-27,30.338,30.972,30.338,30.903,159895,0
2014-03-28,30.844,31.428,30.801,31.382,178092,0
2014-03-31,31.444,31.532,30.801,30.844,199489,0
2014-04-01,30.911,31.04,30.455,30.759,191670,0
2014-04-02,30.74,30.939,30.614,30.645,132552,0
2014-04-03,30.356,30.356,29.555,29.719,357673,0
2014-04-04,29.874,30.216,29.805,30.191,151631,0
2014-04-07,30.071,30.389,30.062,30.284,148638,0
2014-04-08,30.399,30.699,30.226,30.628,108554,0
2014-04-09,30.621,30.699,30.406,30.578,80765,0
2014-04-10,30.542,30.636,29.917,29.917,172657,0
2014-04-11,29.857,29.969,29.747,29.788,74125,0
2014-04-14,29.796,29.796,29.095,29.661,238543,0
2014-04-15,29.46,30.097,29.429,29.857,104723,0
2014-04-16,29.969,30.253,29.917,30.003,98641,0
2014-04-17,30.045,30.177,29.747,29.935,105099,0
2014-04-21,29.841,30.045,29.841,29.917,87508,0
2014-04-22,29.985,30.029,29.592,29.78,103777,0
2014-04-23,29.755,29.899,29.617,29.676,130789,0
2014-04-24,29.651,30.054,29.651,29.927,93833,0
2014-04-25,29.865,29.899,29.375,29.537,116780,0
2014-04-28,29.651,29.976,29.651,29.805,72464,0
2014-04-29,29.994,30.182,29.96,30.148,91599,0
2014-04-30,30.062,30.321,30.02,30.261,123137,0
2014-05-01,30.191,30.441,30.09,30.261,92091,0
2014-05-02,30.244,30.414,30.177,30.253,93877,0
2014-05-05,30.199,30.56,30.199,30.434,108799,0
2014-05-06,30.569,30.844,30.399,30.75,175436,0
2014-05-07,30.759,31.419,30.689,31.18,265563,0
2014-05-08,31.382,31.609,30.972,31.513,110836,0
2014-05-09,31.373,31.437,31.066,31.22,123919,0
2014-05-12,31.273,31.532,31.258,31.468,91935,0
2014-05-13,31.554,31.881,31.554,31.64,135953,0
2014-05-14,31.581,31.839,31.581,31.744,130423,0
2014-05-15,31.839,32.232,31.796,32.215,115505,0
2014-05-16,32.232,32.319,31.916,32.053,106109,0
2014-05-19,32.209,32.242,31.821,32.146,77525,0
2014-05-20,31.875,32.029,31.726,31.898,102344,0
2014-05-21,31.898,32.508,31.804,32.481,112520,0
2014-05-22,32.508,33.022,32.328,32.807,149676,0
2014-05-23,32.852,32.928,32.757,32.885,100653,0
2014-05-27,32.988,33.127,32.621,32.644,117158,0
2014-05-28,32.629,32.784,32.526,32.559,173122,0
2014-05-29,32.721,32.757,32.242,32.413,152629,0
2014-05-30,32.405,32.784,32.242,32.405,164425,0
2014-06-02,32.395,32.766,32.277,32.651,126268,0
2014-06-03,32.621,33.099,32.575,32.997,285291,0
2014-06-04,33.057,33.253,32.843,33.136,191054,0
2014-06-05,33.05,33.176,32.636,32.869,261527,0
2014-06-06,32.774,32.824,32.468,32.564,147353,0
2014-06-09,32.713,32.885,32.572,32.592,170217,0
2014-06-10,32.719,32.797,32.592,32.642,168138,0
2014-06-11,32.728,32.869,32.436,32.513,105672,0
2014-06-12,32.54,32.824,32.54,32.797,114559,0
2014-06-13,32.843,33.138,32.766,33.034,260941,0
2014-06-16,32.956,33.413,32.938,33.232,273892,0
2014-06-17,33.208,33.276,32.833,32.885,325135,0
2014-06-18,32.893,33.18,32.806,33.051,376231,0
2014-06-19,33.121,33.239,32.609,32.649,309273,0
2014-06-20,33.067,33.076,32.21,32.513,304097,0
2014-06-23,32.513,32.513,32.062,32.295,171877,0
2014-06-24,32.192,32.304,31.889,31.984,231393,0
2014-06-25,32.079,32.28,31.809,31.864,136479,0
2014-06-26,31.952,32.332,31.905,31.984,173007,0
2014-06-27,32.054,32.487,32.001,32.445,88319,0
2014-06-30,32.487,32.556,32.226,32.271,172792,0
2014-07-01,32.418,32.627,32.34,32.582,53580,0
2014-07-02,32.582,32.659,32.045,32.175,187987,0
2014-07-03,32.106,32.504,32.106,32.358,96983,0
2014-07-07,32.185,32.245,31.542,31.915,512533,0
2014-07-08,31.777,31.809,30.901,31.239,433164,0
2014-07-09,31.221,31.864,31.171,31.855,164588,0
2014-07-10,31.586,31.827,31.44,31.723,124907,0
2014-07-11,31.759,31.759,31.385,31.527,102688,0
2014-07-14,31.586,31.759,31.422,31.604,131933,0
2014-07-15,31.629,31.629,30.676,30.726,249255,0
2014-07-16,30.703,31.345,30.617,31.125,196692,0
2014-07-17,31.133,31.345,30.928,31.092,122494,0
2014-07-18,31.221,31.527,31.092,31.289,113843,0
2014-07-21,31.353,31.353,31.125,31.239,83985,0
2014-07-22,31.259,31.336,30.954,31.102,161810,0
2014-07-23,31.102,31.11,30.623,30.755,207627,0
2014-07-24,30.736,30.901,30.659,30.71,152393,0
2014-07-25,30.686,30.703,30.026,30.12,292036,0
2014-07-28,30.138,30.284,29.8,29.965,229227,0
2014-07-29,30.018,30.321,29.956,29.992,276563,0
2014-07-30,30.018,30.38,29.904,30.37,128431,0
2014-07-31,30.303,30.451,30.147,30.244,197357,0
2014-08-01,30.253,30.408,30.034,30.12,208220,0
2014-08-04,30.269,30.269,29.982,30.104,80484,0
2014-08-05,30.096,30.339,29.913,30.198,266755,0
2014-08-06,30.234,30.303,30.042,30.079,146832,0
2014-08-07,30.553,30.623,30.01,30.321,237582,0
2014-08-08,30.37,30.37,29.947,30.034,127638,0
2014-08-11,30.104,30.416,30.088,30.362,150944,0
2014-08-12,30.39,30.467,30.253,30.39,192319,0
2014-08-13,30.476,30.543,30.348,30.426,148528,0
2014-08-14,30.486,30.649,30.486,30.623,88013,0
2014-08-15,30.772,30.805,30.225,30.608,204860,0
2014-08-18,30.64,30.781,30.608,30.649,82109,0
2014-08-19,30.623,30.719,30.486,30.503,84466,0
2014-08-20,30.53,30.617,30.357,30.543,103516,0
2014-08-21,30.617,30.659,30.451,30.543,124941,0
2014-08-22,30.582,30.694,30.451,30.649,145256,0
2014-08-25,30.623,30.755,30.486,30.676,110633,0
2014-08-26,30.805,31.23,30.736,31.047,151848,0
2014-08-27,31.385,31.482,31.015,31.326,219856,0
2014-08-28,31.212,31.614,31.152,31.586,113853,0
2014-08-29,31.594,31.804,31.412,31.629,222532,0
2014-09-02,31.527,31.691,31.395,31.594,180606,0
2014-09-03,31.664,31.88,31.645,31.759,278600,0
2014-09-04,31.889,32.001,31.701,31.809,128718,0
2014-09-05,31.837,31.897,31.741,31.75,145800,0
2014-09-08,31.82,31.899,31.285,31.381,135455,0
2014-09-09,31.381,31.723,31.262,31.708,126174,0
2014-09-10,31.7,31.838,31.46,31.828,121556,0
2014-09-11,31.635,31.874,31.602,31.708,121602,0
2014-09-12,31.732,31.777,31.303,31.436,187082,0
2014-09-15,31.514,31.68,31.165,31.341,191583,0
2014-09-16,31.524,31.68,31.224,31.556,162265,0
2014-09-17,31.533,31.556,30.884,30.997,223402,0
2014-09-18,31.27,31.549,31.077,31.372,149963,0
2014-09-19,31.575,31.575,30.743,31.173,413483,0
2014-09-22,30.779,31.104,30.665,31.006,185898,0
2014-09-23,30.971,31.303,30.918,31.112,169780,0
2014-09-24,31.025,31.313,30.857,31.262,168966,0
2014-09-25,30.979,31.077,30.27,30.324,193021,0
2014-09-26,30.246,30.42,30.009,30.236,202987,0
2014-09-29,30.217,30.324,29.945,30.042,192522,0
2014-09-30,29.929,30.217,29.85,29.929,157055,0
2014-10-01,29.833,30.06,29.823,30.025,189272,0
2014-10-02,30.079,30.568,30.017,30.508,253821,0
2014-10-03,30.333,30.629,30.009,30.324,200634,0
2014-10-06,30.374,30.918,30.333,30.734,178645,0
2014-10-07,30.604,30.673,30.43,30.614,192281,0
2014-10-08,30.534,30.867,30.42,30.797,181332,0
2014-10-09,30.717,30.797,30.437,30.734,169759,0
2014-10-10,30.534,30.753,29.981,30.009,188012,0
2014-10-13,29.789,30.191,29.789,29.964,104677,0
2014-10-14,29.728,29.833,29.359,29.439,233389,0
2014-10-15,29.456,29.797,28.818,29.308,394064,0
2014-10-16,28.896,29.929,28.684,29.571,231311,0
2014-10-17,29.719,29.797,29.264,29.571,174294,0
2014-10-20,29.597,29.842,29.289,29.747,146914,0
2014-10-21,29.894,30.549,29.58,30.549,216795,0
2014-10-22,30.359,30.384,29.955,30.227,170698,0
2014-10-23,30.394,30.585,30.104,30.447,172447,0
2014-10-24,30.508,30.937,30.508,30.867,158620,0
2014-10-27,30.761,31.206,30.673,31.155,194908,0
2014-10-28,31.253,31.795,31.173,31.732,132083,0
2014-10-29,31.82,32.162,31.505,31.621,181689,0
2014-10-30,31.549,31.934,31.541,31.644,119393,0
2014-10-31,31.671,31.81,31.253,31.391,159862,0
2014-11-03,31.277,31.427,31.094,31.197,169746,0
2014-11-04,31.165,31.496,31.112,31.488,251026,0
2014-11-05,31.479,32.048,31.444,31.916,247473,0
2014-11-06,31.891,31.961,31.094,31.294,349869,0
2014-11-07,31.356,31.777,31.349,31.68,168039,0
2014-11-10,31.7,31.986,31.69,31.828,130513,0
2014-11-11,31.856,32.153,31.777,32.065,119934,0
2014-11-12,32.1,32.486,31.97,32.389,226408,0
2014-11-13,32.416,32.687,32.231,32.6,165610,0
2014-11-14,32.643,33.168,32.522,33.098,669889,0
2014-11-17,33.038,33.975,32.976,33.563,264626,0
2014-11-18,33.616,33.993,33.616,33.878,253728,0
2014-11-19,33.747,33.852,33.538,33.686,459401,0
2014-11-20,33.659,34.096,32.985,33.072,521122,0
2014-11-21,33.334,33.548,33.038,33.08,495804,0
2014-11-24,33.177,33.343,32.915,33.002,324798,0
2014-11-25,33.002,33.325,32.95,32.985,391804,0
2014-11-26,32.96,33.431,32.915,33.23,274072,0
2014-11-28,32.96,33.643,32.924,33.274,216384,0
2014-12-01,33.325,33.975,33.238,33.483,348088,0
2014-12-02,33.274,33.334,31.979,32.136,2183427,0
2014-12-03,32.162,32.539,31.954,32.389,484847,0
2014-12-04,32.329,32.467,31.75,31.944,370977,0
2014-12-05,31.979,32.207,31.505,31.786,311496,0
2014-12-08,31.592,31.954,31.206,31.391,448103,0
2014-12-09,31.302,31.782,31.143,31.782,400315,0
2014-12-10,31.719,31.719,30.701,30.878,260359,0
2014-12-11,31.038,32.118,30.824,31.951,430194,0
2014-12-12,31.656,31.815,31.213,31.445,263533,0
2014-12-15,31.445,31.782,31.32,31.577,304543,0
2014-12-16,31.516,32.535,31.427,32.197,486586,0
2014-12-17,32.207,32.615,31.825,32.41,418834,0
2014-12-18,32.543,32.605,31.87,32.153,371103,0
2014-12-19,32.26,32.331,31.735,32.002,708152,0
2014-12-22,31.931,32.224,31.754,31.958,359696,0
2014-12-23,32.002,32.268,31.807,32.091,183380,0
2014-12-24,32.153,32.471,32.073,32.232,126974,0
2014-12-26,32.382,32.499,32.277,32.454,45306,0
2014-12-29,32.285,32.428,32.127,32.197,166466,0
2014-12-30,32.224,32.357,31.985,32.02,138130,0
2014-12-31,32.153,32.18,31.735,31.914,157941,0
2015-01-02,31.558,31.834,31.558,31.666,171039,0
2015-01-05,31.605,31.615,31.118,31.162,255243,0
2015-01-06,31.118,31.312,30.815,30.833,484218,0
2015-01-07,30.86,31.47,30.824,31.222,353953,0
2015-01-08,31.409,31.834,31.152,31.542,260166,0
2015-01-09,31.454,31.605,30.949,31.001,322809,0
2015-01-12,30.958,31.001,30.629,30.966,413460,0
2015-01-13,31.045,31.675,30.895,31.356,255232,0
2015-01-14,31.213,31.461,31.063,31.33,184535,0
2015-01-15,31.33,31.418,30.798,31.109,406847,0
2015-01-16,30.895,31.711,30.869,31.595,337902,0
2015-01-20,31.605,31.719,31.269,31.348,426637,0
2015-01-21,31.356,31.48,30.533,30.558,533399,0
2015-01-22,30.647,31.624,30.558,31.605,375118,0
2015-01-23,31.497,31.745,31.213,31.48,289601,0
2015-01-26,31.391,31.391,30.674,30.958,264445,0
2015-01-27,30.815,30.878,30.479,30.824,224286,0
2015-01-28,30.869,31.276,30.276,30.428,298655,0
2015-01-29,30.399,30.878,30.09,30.833,352777,0
2015-01-30,30.445,30.984,30.124,30.371,324890,0
2015-02-02,30.497,31.125,30.436,30.895,264929,0
2015-02-03,31.038,31.171,30.755,30.904,497296,0
2015-02-04,30.949,31.091,30.329,30.772,375753,0
2015-02-05,30.904,31.719,30.895,31.143,420380,0
2015-02-06,31.18,31.213,30.292,30.525,673523,0
2015-02-09,30.558,30.578,29.859,30.063,510966,0
2015-02-10,30.072,30.418,30.072,30.18,546322,0
2015-02-11,30.436,30.621,30.222,30.489,372735,0
2015-02-12,31.073,31.091,30.329,30.833,390991,0
2015-02-13,30.772,31.082,30.745,30.843,231420,0
2015-02-17,30.922,31.445,30.922,31.204,333510,0
2015-02-18,31.073,31.276,30.887,31.082,200854,0
2015-02-19,30.958,31.251,30.755,31.152,206524,0
2015-02-20,31.109,31.454,31.045,31.34,218790,0
2015-02-23,31.293,31.489,31.1,31.391,211164,0
2015-02-24,31.251,31.711,31.021,31.284,225840,0
2015-02-25,31.372,31.586,30.992,31.542,244984,0
2015-02-26,31.454,31.726,31.162,31.516,257555,0
2015-02-27,31.577,32.039,31.372,31.489,444685,0
2015-03-02,31.445,31.454,30.966,31.091,295308,0
2015-03-03,31.171,31.365,31.054,31.18,245959,0
2015-03-04,31.118,31.47,30.843,31.213,318121,0
2015-03-05,31.251,31.401,30.912,31.011,244379,0
2015-03-06,30.887,30.887,30.321,30.47,346353,0
2015-03-09,30.687,30.721,29.933,29.987,266315,0
2015-03-10,29.798,29.906,29.164,29.171,343218,0
2015-03-11,29.253,29.602,29.146,29.566,239528,0
2015-03-12,29.925,30.219,29.88,30.039,280938,0
2015-03-13,29.96,29.96,29.324,29.637,222116,0
2015-03-16,29.727,29.969,29.566,29.637,675724,0
2015-03-17,29.674,30.005,29.521,29.843,421685,0
2015-03-18,29.798,30.549,29.584,30.445,273794,0
2015-03-19,30.148,30.21,29.666,29.709,267989,0
2015-03-20,30.068,30.183,29.843,29.987,530400,0
2015-03-23,30.12,30.229,29.906,30.077,178809,0
2015-03-24,30.229,30.597,30.111,30.445,238076,0
2015-03-25,30.46,30.579,29.915,30.005,207160,0
2015-03-26,30.039,30.273,29.888,30.111,232050,0
2015-03-27,30.111,30.256,29.619,29.843,228145,0
2015-03-30,29.736,29.96,29.566,29.746,223790,0
2015-03-31,29.584,29.852,29.423,29.78,216532,0
2015-04-01,29.79,30.023,29.619,29.86,173676,0
2015-04-02,29.888,30.38,29.888,30.219,161844,0
2015-04-06,30.436,30.784,30.327,30.451,234283,0
2015-04-07,30.427,30.857,30.427,30.507,174517,0
2015-04-08,30.784,30.892,30.549,30.659,153250,0
2015-04-09,30.639,31.161,30.497,30.766,289495,0
2015-04-10,30.766,30.972,30.687,30.928,166530,0
2015-04-13,30.954,31.035,30.811,30.99,149900,0
2015-04-14,31.132,31.313,30.857,30.999,135390,0
2015-04-15,30.928,31.321,30.928,31.161,225071,0
2015-04-16,31.269,31.341,30.784,30.972,290464,0
2015-04-17,30.928,31.061,30.597,30.874,260176,0
2015-04-20,30.901,31.124,30.721,30.883,248151,0
2015-04-21,30.847,30.954,30.659,30.874,217502,0
2015-04-22,30.963,31.35,30.865,31.241,385434,0
2015-04-23,31.269,31.652,31.204,31.53,278370,0
2015-04-24,31.553,31.68,31.313,31.5,205422,0
2015-04-27,31.6,31.7,31.403,31.42,132488,0
2015-04-28,31.537,31.841,31.492,31.797,149900,0
2015-04-29,31.77,31.797,31.448,31.6,167871,0
2015-04-30,31.483,31.483,30.909,31.018,307391,0
2015-05-01,30.928,31.043,30.649,30.901,193319,0
2015-05-04,31.061,31.116,30.819,30.883,177357,0
2015-05-05,31.008,31.008,30.248,30.327,443563,0
2015-05-06,30.639,31.285,30.29,31.285,405670,0
2015-05-07,31.483,31.68,31.108,31.572,393448,0
2015-05-08,31.241,31.43,30.46,31.124,3021559,0
2015-05-11,31.132,31.68,31.08,31.367,1075087,0
2015-05-12,31.358,31.367,30.963,31.008,575479,0
2015-05-13,31.196,31.26,30.811,31.161,324021,0
2015-05-14,31.313,31.403,30.99,31.018,314869,0
2015-05-15,30.901,31.035,30.729,30.963,298838,0
2015-05-18,30.847,31.089,30.721,30.775,153916,0
2015-05-19,30.534,30.579,30.273,30.451,334178,0
2015-05-20,30.451,30.695,30.362,30.37,200017,0
2015-05-21,30.408,30.749,30.408,30.704,150906,0
2015-05-22,30.559,30.811,30.47,30.649,254596,0
2015-05-26,30.677,30.811,30.39,30.534,310470,0
2015-05-27,30.526,30.729,30.309,30.569,271785,0
2015-05-28,30.417,30.729,30.327,30.649,247648,0
2015-05-29,30.451,30.549,30.111,30.507,230710,0
2015-06-01,30.46,30.517,30.183,30.436,229700,0
2015-06-02,30.526,30.775,30.47,30.659,263181,0
2015-06-03,30.534,30.819,30.46,30.677,209950,0
2015-06-04,30.606,30.784,30.436,30.541,263526,0
2015-06-05,30.39,30.497,30.248,30.436,225577,0
2015-06-08,30.551,30.68,30.369,30.408,238000,0
2015-06-09,30.445,30.581,30.125,30.508,182848,0
2015-06-10,30.762,30.879,30.498,30.551,191490,0
2015-06-11,30.617,30.633,30.181,30.379,257954,0
2015-06-12,30.189,30.408,30.099,30.135,198647,0
2015-06-15,30.034,30.288,29.909,30.245,232377,0
2015-06-16,30.216,30.417,30.009,30.307,193573,0
2015-06-17,30.307,30.46,30.054,30.235,171858,0
2015-06-18,30.379,30.599,30.336,30.561,170976,0
2015-06-19,30.399,30.78,30.197,30.451,453842,0
2015-06-22,30.979,31.434,30.798,31.352,359700,0
2015-06-23,31.242,31.515,31.07,31.132,188545,0
2015-06-24,30.96,31.496,30.934,31.369,234914,0
2015-06-25,31.314,31.714,31.278,31.624,252662,0
2015-06-26,31.505,31.721,31.377,31.678,217166,0
2015-06-29,31.161,31.414,31.06,31.06,210110,0
2015-06-30,31.016,31.405,30.934,31.242,794874,0
2015-07-01,31.305,31.587,31.142,31.496,196662,0
2015-07-02,31.151,31.606,30.997,31.534,374691,0
2015-07-06,31.214,31.541,31.205,31.377,492645,0
2015-07-07,31.214,31.405,30.988,31.369,330598,0
2015-07-08,31.223,31.467,31.034,31.097,378551,0
2015-07-09,31.261,31.396,30.96,31.07,451527,0
2015-07-10,31.161,31.525,31.079,31.458,269196,0
2015-07-13,31.377,31.606,31.314,31.487,149482,0
2015-07-14,31.458,31.659,31.124,31.587,253382,0
2015-07-15,31.515,31.541,31.17,31.434,442238,0
2015-07-16,31.568,31.596,31.386,31.443,164583,0
2015-07-17,31.451,31.515,31.314,31.414,123575,0
2015-07-20,31.451,31.451,31.196,31.323,136582,0
2015-07-21,31.27,31.386,30.707,30.853,159071,0
2015-07-22,30.608,30.724,30.245,30.399,369402,0
2015-07-23,30.135,30.743,30.116,30.49,571574,0
2015-07-24,30.46,30.762,30.298,30.699,311748,0
2015-07-27,30.662,30.888,30.47,30.608,235796,0
2015-07-28,30.733,31.07,30.48,31.006,252881,0
2015-07-29,30.997,31.424,30.753,30.96,265891,0
2015-07-30,30.915,31.142,30.68,31.051,167889,0
2015-07-31,31.179,31.361,30.789,30.997,298850,0
2015-08-03,30.943,31.115,30.806,30.925,155465,0
2015-08-04,30.771,31.016,30.173,30.379,351653,0
2015-08-05,30.518,30.753,30.399,30.617,395085,0
2015-08-06,30.642,31.151,30.589,31.006,326644,0
2015-08-07,30.789,31.214,30.672,30.789,454723,0
2015-08-10,30.508,30.715,30.48,30.625,442157,0
2015-08-11,30.379,30.408,29.882,30.326,259246,0
2015-08-12,30.354,30.844,30.226,30.834,353638,0
2015-08-13,30.733,30.997,30.551,30.897,299622,0
2015-08-14,30.934,31.06,30.743,30.844,195558,0
2015-08-17,30.672,30.844,30.561,30.815,209008,0
2015-08-18,30.806,31.097,30.707,31.07,340628,0
2015-08-19,30.934,31.161,30.724,30.888,260818,0
2015-08-20,30.733,30.733,30.345,30.508,210552,0
2015-08-21,30.235,30.789,30.235,30.298,368629,0
2015-08-24,29.002,29.9,28.648,29.057,563416,0
2015-08-25,29.627,29.736,28.376,28.403,475339,0
2015-08-26,28.92,29.219,28.484,29.138,300615,0
2015-08-27,29.437,29.936,29.238,29.718,317371,0
2015-08-28,29.545,29.673,29.247,29.665,200740,0
2015-08-31,29.347,29.791,29.109,29.709,273165,0
2015-09-01,29.19,29.301,28.693,28.865,1055730,0
2015-09-02,29.075,29.229,28.855,29.01,340849,0
2015-09-03,29.128,29.772,29.109,29.665,208458,0
2015-09-04,29.392,29.746,29.281,29.354,280549,0
2015-09-08,29.668,29.786,29.383,29.512,173824,0
2015-09-09,29.465,29.796,29.281,29.364,188274,0
2015-09-10,29.32,29.676,29.265,29.364,167739,0
2015-09-11,29.265,29.301,28.816,29,200715,0
2015-09-14,29.025,29.098,28.623,28.651,225272,0
2015-09-15,28.668,28.942,28.449,28.908,282025,0
2015-09-16,29.008,29.411,28.942,29.329,228436,0
2015-09-17,29.291,29.63,29.044,29.291,214512,0
2015-09-18,29.265,29.53,29.136,29.402,542988,0
2015-09-21,29.53,29.814,29.411,29.786,201916,0
2015-09-22,29.538,29.704,29.355,29.494,220579,0
2015-09-23,29.557,29.577,29.054,29.146,239461,0
2015-09-24,28.942,29.383,28.889,29.199,181636,0
2015-09-25,29.446,29.538,29.228,29.348,214467,0
2015-09-28,29.247,29.659,29.146,29.146,679684,0
2015-09-29,29.199,29.348,28.962,29.025,212501,0
2015-09-30,29.247,29.291,28.76,28.898,253977,0
2015-10-01,29.146,29.189,28.686,28.734,276789,0
2015-10-02,28.686,29.567,28.614,29.567,326776,0
2015-10-05,29.823,30.032,29.722,29.85,206963,0
2015-10-06,29.833,29.887,29.247,29.439,254850,0
2015-10-07,29.604,29.659,29.281,29.63,298070,0
2015-10-08,29.694,30.098,29.53,30.081,155749,0
2015-10-09,30.144,30.429,29.989,30.173,255506,0
2015-10-12,30.235,30.453,30.115,30.289,121015,0
2015-10-13,30.071,30.347,29.805,30.115,185653,0
2015-10-14,30.061,30.356,29.887,29.998,174084,0
2015-10-15,30.007,30.327,29.96,30.189,541788,0
2015-10-16,30.181,30.226,29.814,29.979,248739,0
2015-10-19,29.887,30.015,29.731,29.786,170709,0
2015-10-20,29.833,30.362,29.833,30.28,119355,0
2015-10-21,30.28,30.538,30.28,30.308,323830,0
2015-10-22,30.545,31.015,30.52,30.95,215013,0
2015-10-23,30.933,30.95,30.629,30.749,201807,0
2015-10-26,30.904,30.996,30.657,30.776,111109,0
2015-10-27,30.629,30.739,30.4,30.447,157167,0
2015-10-28,30.637,30.867,30.453,30.712,332342,0
2015-10-29,30.483,30.749,30.429,30.657,211957,0
2015-10-30,30.729,30.876,30.362,30.575,366067,0
2015-11-02,30.593,30.621,30.255,30.473,307951,0
2015-11-03,30.318,30.721,30.015,30.629,238370,0
2015-11-04,30.593,30.977,30.362,30.473,333337,0
2015-11-05,29.906,30.024,29.091,29.165,411472,0
2015-11-06,29.082,29.091,28.467,28.614,336272,0
2015-11-09,28.55,28.594,28.302,28.467,253717,0
2015-11-10,28.422,28.494,28.128,28.321,218614,0
2015-11-11,28.477,28.642,28.192,28.467,165352,0
2015-11-12,28.284,28.357,28.017,28.128,274386,0
2015-11-13,28.055,28.073,27.579,27.644,185981,0
2015-11-16,27.669,28.321,27.532,28.265,220033,0
2015-11-17,28.302,28.449,28.147,28.33,218942,0
2015-11-18,28.376,28.623,28.165,28.559,140907,0
2015-11-19,28.677,28.925,28.66,28.85,183033,0
2015-11-20,28.908,28.981,28.632,28.686,126716,0
2015-11-23,28.651,28.677,28.321,28.357,239351,0
2015-11-24,28.385,28.751,28.256,28.467,286175,0
2015-11-25,28.55,28.632,28.43,28.586,252012,0
2015-11-27,28.724,28.843,28.696,28.734,75635,0
2015-11-30,28.816,29.301,28.798,29.091,392700,0
2015-12-01,29.155,29.355,29.034,29.107,211397,0
2015-12-02,29.091,29.189,28.889,28.952,376508,0
2015-12-03,29.044,29.073,28.54,28.734,189728,0
2015-12-04,28.642,28.798,28.394,28.677,268601,0
2015-12-07,28.376,28.477,27.934,28.036,297636,0
2015-12-08,27.843,27.871,27.348,27.496,253775,0
2015-12-09,27.528,27.714,26.974,27.112,412510,0
2015-12-10,27.167,27.427,27.028,27.093,228658,0
2015-12-11,26.917,26.955,26.24,26.333,297427,0
2015-12-14,26.39,26.908,26.381,26.862,303307,0
2015-12-15,27.028,27.028,26.705,26.89,243123,0
2015-12-16,26.908,27.417,26.788,27.289,272057,0
2015-12-17,26.426,26.426,24.436,25.131,1323362,0
2015-12-18,24.946,25.704,24.916,25.556,420284,0
2015-12-21,25.741,25.769,25.408,25.508,251544,0
2015-12-22,25.648,25.844,25.408,25.658,231881,0
2015-12-23,25.844,26.112,25.844,26.056,642140,0
2015-12-24,26.011,26.28,26.011,26.103,250888,0
2015-12-28,26.037,26.037,25.685,25.834,270876,0
2015-12-29,26.011,26.385,25.759,26.28,943450,0
2015-12-30,26.157,26.157,25.927,25.954,688064,0
2015-12-31,25.898,25.918,25.538,25.611,644554,0
2016-01-04,25.288,25.381,24.843,25.223,345165,0
2016-01-05,25.223,25.473,24.88,25.249,409630,0
2016-01-06,24.946,25.073,24.73,24.778,340942,0
2016-01-07,24.539,24.88,24.456,24.75,442333,0
2016-01-08,24.88,24.88,24.398,24.471,312248,0
2016-01-11,24.63,24.667,24.333,24.363,262322,0
2016-01-12,24.471,24.638,24.137,24.554,304509,0
2016-01-13,24.584,24.677,23.888,23.961,218279,0
2016-01-14,23.953,24.103,23.786,24.037,310897,0
2016-01-15,23.575,23.575,23.156,23.203,333753,0
2016-01-19,23.379,23.908,23.332,23.425,276051,0
2016-01-20,23.12,23.379,22.544,23.222,498706,0
2016-01-21,23.268,23.971,23.185,23.878,656808,0
2016-01-22,24.315,24.638,24.167,24.592,236611,0
2016-01-25,24.471,24.471,23.971,24,217265,0
2016-01-26,24.388,25.019,24.279,24.778,306872,0
2016-01-27,24.481,25.042,24.279,24.491,426595,0
2016-01-28,24.907,25.556,24.642,25.473,427423,0
2016-01-29,25.648,25.982,25.584,25.685,523980,0
2016-02-01,25.732,26.12,25.455,25.898,309673,0
2016-02-02,25.508,25.918,25.332,25.89,230539,0
2016-02-03,26.28,26.75,26.195,26.705,410928,0
2016-02-04,26.926,27.128,26.817,26.992,317730,0
2016-02-05,26.89,26.983,26.713,26.935,356978,0
2016-02-08,26.686,26.935,26.539,26.686,407435,0
2016-02-09,26.539,26.955,26.297,26.49,359821,0
2016-02-10,26.417,26.798,26.288,26.519,282366,0
2016-02-11,25.751,26.436,25.435,26.407,333726,0
2016-02-12,26.148,26.417,25.704,26.343,754663,0
2016-02-16,26.481,26.49,25.714,25.871,400183,0
2016-02-17,26.112,26.14,25.751,25.991,415583,0
2016-02-18,26.029,26.49,26.02,26.417,235261,0
2016-02-19,26.288,26.734,26.205,26.5,263967,0
2016-02-22,26.872,27.066,26.705,26.759,324110,0
2016-02-23,26.631,26.852,26.631,26.734,173528,0
2016-02-24,26.407,27.083,26.28,27.048,256751,0
2016-02-25,27.15,27.25,26.926,26.992,202328,0
2016-02-26,27.131,27.15,26.824,26.842,290801,0
2016-02-29,26.807,27.058,26.583,26.992,263101,0
2016-03-01,27,27.41,26.788,27.41,257297,0
2016-03-02,27.259,27.259,26.833,27.01,189763,0
2016-03-03,26.917,27.224,26.9,27.093,219093,0
2016-03-04,27.141,27.279,26.917,27.243,153887,0
2016-03-07,27.112,27.779,27.083,27.52,337147,0
2016-03-08,27.427,27.77,27.362,27.724,291513,0
2016-03-09,27.816,28.546,27.732,28.528,337035,0
2016-03-10,28.425,28.63,28.237,28.368,268909,0
2016-03-11,28.63,28.996,28.612,28.884,206504,0
2016-03-14,28.78,28.854,28.434,28.8,184951,0
2016-03-15,28.63,28.912,28.556,28.874,211756,0
2016-03-16,28.77,29.259,28.696,29.183,211774,0
2016-03-17,29.436,30.021,29.436,29.97,247916,0
2016-03-18,29.95,29.95,29.408,29.548,380345,0
2016-03-21,29.427,29.895,29.427,29.811,267339,0
2016-03-22,29.661,29.866,29.604,29.801,210015,0
2016-03-23,29.314,29.483,29.183,29.483,247039,0
2016-03-24,29.21,29.473,28.986,29.445,205103,0
2016-03-28,29.511,29.856,29.369,29.856,156127,0
2016-03-29,29.819,30.276,29.614,30.185,155181,0
2016-03-30,30.355,30.831,30.355,30.7,215926,0
2016-03-31,30.775,30.868,30.455,30.465,213156,0
2016-04-01,30.147,30.448,30.128,30.345,232151,0
2016-04-04,30.251,30.4,30.073,30.177,139086,0
2016-04-05,29.866,30.119,29.688,29.932,224289,0
2016-04-06,29.932,30.222,29.688,29.998,174327,0
2016-04-07,29.669,29.688,29.352,29.632,194261,0
2016-04-08,29.913,30.107,29.726,29.792,186520,0
2016-04-11,30.025,30.213,29.885,29.885,198152,0
2016-04-12,29.96,30.241,29.819,30.083,299751,0
2016-04-13,30.261,30.335,29.717,29.735,282102,0
2016-04-14,29.792,29.998,29.585,29.772,268867,0
2016-04-15,29.772,29.839,29.36,29.473,333654,0
2016-04-18,29.295,29.839,29.295,29.811,388690,0
2016-04-19,30.054,30.091,29.698,29.801,232751,0
2016-04-20,29.763,29.839,29.614,29.641,355729,0
2016-04-21,29.604,29.604,28.939,29.071,228531,0
2016-04-22,29.259,29.436,28.948,29.146,255700,0
2016-04-25,29.052,29.389,29.052,29.201,138274,0
2016-04-26,29.323,29.454,29.09,29.165,188141,0
2016-04-27,29.22,29.36,28.948,29.285,219591,0
2016-04-28,29.259,29.763,29.23,29.632,158450,0
2016-04-29,29.755,29.782,29.492,29.651,317717,0
2016-05-02,29.811,30.119,29.632,29.745,415161,0
2016-05-03,29.511,29.632,28.958,29.061,171568,0
2016-05-04,28.854,28.977,28.696,28.884,283444,0
2016-05-05,29.006,29.098,28.734,28.818,293142,0
2016-05-06,28.734,29.061,28.696,28.948,168996,0
2016-05-09,28.948,29.023,28.77,28.893,358991,0
2016-05-10,29.023,29.347,28.996,29.276,194926,0
2016-05-11,29.276,29.79,29.201,29.567,260405,0
2016-05-12,29.726,29.885,29.389,29.745,141223,0
2016-05-13,29.698,29.698,29.249,29.323,136906,0
2016-05-16,29.417,29.726,29.343,29.623,194384,0
2016-05-17,29.445,29.595,29.267,29.389,181504,0
2016-05-18,29.285,29.529,29.071,29.22,197873,0
2016-05-19,28.958,28.986,28.734,28.864,131474,0
2016-05-20,28.977,29.183,28.968,28.996,373954,0
2016-05-23,29.006,29.155,28.921,29.013,113053,0
2016-05-24,29.006,29.323,28.921,29.304,237098,0
2016-05-25,29.398,29.651,29.343,29.604,195621,0
2016-05-26,29.885,30.073,29.717,29.932,230752,0
2016-05-27,29.848,29.923,29.717,29.856,157224,0
2016-05-31,29.848,29.848,29.511,29.669,200835,0
2016-06-01,29.641,29.801,29.458,29.717,195092,0
2016-06-02,29.614,29.708,29.501,29.669,134924,0
2016-06-03,29.989,30.222,29.941,30.128,128759,0
2016-06-06,30.241,30.391,30.177,30.362,145263,0
2016-06-07,30.455,30.737,30.355,30.663,148692,0
2016-06-08,30.9,31.028,30.417,30.568,175678,0
2016-06-09,30.417,30.568,30.172,30.388,148768,0
2016-06-10,30.312,30.417,29.877,30.104,160207,0
2016-06-13,29.849,29.962,29.659,29.678,127909,0
2016-06-14,29.66,30.113,29.593,30.019,172848,0
2016-06-15,29.952,30.257,29.915,30.019,147202,0
2016-06-16,29.792,30.463,29.593,30.361,199771,0
2016-06-17,30.437,30.587,30.352,30.437,349343,0
2016-06-20,30.748,30.881,30.607,30.758,143326,0
2016-06-21,30.871,30.871,30.548,30.673,166295,0
2016-06-22,30.72,30.796,30.437,30.453,198149,0
2016-06-23,30.786,30.814,30.625,30.728,156005,0
2016-06-24,29.668,30.257,29.518,29.811,150085,0
2016-06-27,29.65,29.83,29.413,29.717,191691,0
2016-06-28,29.877,30.162,29.707,30.152,217051,0
2016-06-29,30.275,30.616,30.162,30.616,143137,0
2016-06-30,30.616,30.643,30.417,30.483,231510,0
2016-07-01,30.568,30.975,30.505,30.928,99585,0
2016-07-05,30.72,31.534,30.72,31.203,269341,0
2016-07-06,31.165,31.525,30.956,31.515,347496,0
2016-07-07,31.695,31.714,31.297,31.43,227747,0
2016-07-08,31.42,31.467,31.033,31.108,206298,0
2016-07-11,30.918,31.118,30.616,31.033,282874,0
2016-07-12,31.231,31.467,31.174,31.42,142981,0
2016-07-13,31.382,31.733,31.184,31.581,178789,0
2016-07-14,31.79,31.922,31.515,31.827,293428,0
2016-07-15,31.827,31.827,31.335,31.449,176909,0
2016-07-18,31.41,31.61,31.25,31.41,143221,0
2016-07-19,31.269,31.42,31.212,31.335,183383,0
2016-07-20,31.297,31.505,31.24,31.382,149119,0
2016-07-21,31.477,31.647,31.278,31.307,141331,0
2016-07-22,31.364,31.761,31.354,31.657,123842,0
2016-07-25,31.525,31.6,31.307,31.392,144692,0
2016-07-26,31.44,31.6,31.174,31.581,179635,0
2016-07-27,31.628,31.628,31.211,31.496,145505,0
2016-07-28,31.562,31.628,31.364,31.515,102961,0
2016-07-29,31.638,31.941,31.477,31.666,234252,0
2016-08-01,31.316,31.581,31.193,31.534,179365,0
2016-08-02,31.496,31.543,30.881,31.023,494519,0
2016-08-03,31.041,31.118,30.818,31.07,189781,0
2016-08-04,31.08,31.26,30.862,30.975,169768,0
2016-08-05,31.165,31.42,31.033,31.26,251477,0
2016-08-08,31.364,31.402,31.136,31.297,272224,0
2016-08-09,31.307,31.733,31.307,31.59,199184,0
2016-08-10,31.837,32.016,31.818,31.846,181157,0
2016-08-11,32.074,32.254,31.931,32.036,212321,0
2016-08-12,32.074,32.111,31.865,31.903,233810,0
2016-08-15,31.969,32.045,31.856,31.931,141162,0
2016-08-16,31.979,31.99,31.733,31.79,195639,0
2016-08-17,31.77,31.77,31.402,31.742,109126,0
2016-08-18,31.827,31.969,31.61,31.941,106244,0
2016-08-19,31.714,31.837,31.505,31.77,92150,0
2016-08-22,31.562,31.846,31.41,31.761,225822,0
2016-08-23,31.913,31.913,31.695,31.77,123705,0
2016-08-24,31.714,31.808,31.525,31.723,194623,0
2016-08-25,31.695,31.78,31.562,31.628,157103,0
2016-08-26,31.723,32.016,31.24,31.382,149412,0
2016-08-29,31.364,31.6,31.354,31.515,117589,0
2016-08-30,31.42,31.525,31.155,31.24,131928,0
2016-08-31,31.24,31.25,30.89,31.033,170622,0
2016-09-01,30.985,31.638,30.985,31.572,224093,0
2016-09-02,31.79,32.045,31.79,32.016,265262,0
2016-09-06,32.263,32.3,31.998,32.3,260031,0
2016-09-07,32.284,32.333,31.758,31.816,226436,0
2016-09-08,31.72,31.825,31.434,31.577,142415,0
2016-09-09,31.242,31.271,30.678,30.84,151430,0
2016-09-12,30.562,31.041,30.476,30.888,206183,0
2016-09-13,30.552,30.552,30.228,30.258,198524,0
2016-09-14,30.198,30.476,30.132,30.228,126950,0
2016-09-15,30.189,30.707,30.189,30.621,140462,0
2016-09-16,30.354,30.516,30.208,30.44,179433,0
2016-09-19,30.456,30.688,30.373,30.466,123518,0
2016-09-20,30.496,30.85,30.456,30.648,313719,0
2016-09-21,30.82,31.232,30.716,31.184,131522,0
2016-09-22,31.471,31.577,31.328,31.5,239926,0
2016-09-23,31.357,31.385,31.156,31.175,180785,0
2016-09-26,31.108,31.299,31.002,31.098,107004,0
2016-09-27,30.955,31.319,30.879,31.166,165809,0
2016-09-28,31.319,31.577,31.08,31.52,172055,0
2016-09-29,31.606,31.797,31.414,31.461,131290,0
2016-09-30,31.625,31.816,31.5,31.567,204890,0
2016-10-03,31.577,31.778,31.319,31.596,360243,0
2016-10-04,31.52,31.616,31.08,31.242,138499,0
2016-10-05,31.299,31.299,30.984,31.051,180314,0
2016-10-06,30.926,31.118,30.744,31.06,169713,0
2016-10-07,30.955,30.955,30.172,30.456,345754,0
2016-10-10,30.506,30.898,30.506,30.84,137840,0
2016-10-11,30.707,30.754,30.44,30.602,187403,0
2016-10-12,30.562,31.012,30.516,30.907,142454,0
2016-10-13,30.744,31.166,30.552,31.089,125409,0
2016-10-14,31.175,31.319,31.089,31.098,180479,0
2016-10-17,31.089,31.118,30.802,30.898,95457,0
2016-10-18,31.108,31.367,30.965,31.194,159121,0
2016-10-19,31.262,31.405,31.061,31.118,113976,0
2016-10-20,30.955,31.022,30.621,30.734,177023,0
2016-10-21,30.476,30.83,30.42,30.793,137454,0
2016-10-24,30.744,30.869,30.698,30.83,86410,0
2016-10-25,30.898,30.946,30.698,30.734,127473,0
2016-10-26,30.63,31.041,30.63,30.716,215952,0
2016-10-27,30.802,31.032,30.764,30.86,185517,0
2016-10-28,30.85,31.232,30.802,30.955,167999,0
2016-10-31,30.879,31.175,30.83,30.984,176586,0
2016-11-01,31.127,31.127,30.793,30.916,420337,0
2016-11-02,30.936,30.936,30.42,30.43,198750,0
2016-11-03,30.449,30.476,30.189,30.314,234613,0
2016-11-04,30.354,30.39,30.008,30.258,196838,0
2016-11-07,30.562,30.739,30.486,30.716,182622,0
2016-11-08,30.774,31.012,30.725,30.965,157286,0
2016-11-09,30.449,30.592,30.324,30.449,227478,0
2016-11-10,30.218,30.218,29.568,29.721,276625,0
2016-11-11,29.597,29.692,29.329,29.492,169113,0
2016-11-14,29.462,29.511,28.994,29.08,246053,0
2016-11-15,29.185,29.635,29.068,29.597,200200,0
2016-11-16,29.578,29.73,29.472,29.673,173037,0
2016-11-17,29.683,29.97,29.664,29.769,207240,0
2016-11-18,29.74,29.74,29.472,29.616,250634,0
2016-11-21,29.855,29.999,29.74,29.94,216223,0
2016-11-22,30.017,30.017,29.796,29.836,249959,0
2016-11-23,29.644,30.112,29.616,29.95,610147,0
2016-11-25,30.026,30.177,29.94,30.112,123278,0
2016-11-28,30.208,30.449,29.975,30.112,376842,0
2016-11-29,30.026,30.268,29.95,30.189,248704,0
2016-11-30,30.38,30.449,29.855,29.874,273908,0
2016-12-01,30.046,30.172,29.826,29.874,266835,0
2016-12-02,29.884,30.37,29.884,30.304,285364,0
2016-12-05,30.43,30.43,30.18,30.4,314418,0
2016-12-06,30.37,30.449,30.172,30.43,269821,0
2016-12-07,30.458,30.826,30.334,30.779,279717,0
2016-12-08,30.739,31.146,30.625,31.088,228512,0
2016-12-09,31.069,31.32,30.876,31.166,319123,0
2016-12-12,31.272,31.494,31.224,31.407,325620,0
2016-12-13,31.456,31.795,31.437,31.678,341483,0
2016-12-14,31.727,31.765,30.904,30.992,392567,0
2016-12-15,30.846,31.04,30.642,30.885,305211,0
2016-12-16,30.885,31.146,30.707,30.923,371983,0
2016-12-19,30.895,31.01,30.798,30.836,219147,0
2016-12-20,30.992,30.992,30.555,30.692,379880,0
2016-12-21,30.652,30.662,30.451,30.575,376134,0
2016-12-22,30.421,30.652,30.217,30.595,258950,0
2016-12-23,30.478,30.682,30.468,30.585,172672,0
2016-12-27,30.739,30.776,30.441,30.538,107173,0
2016-12-28,30.508,30.652,30.431,30.508,325001,0
2016-12-29,30.662,30.866,30.595,30.808,248729,0
2016-12-30,30.913,30.953,30.672,30.817,271972,0
2017-01-03,30.652,31.166,30.652,31.059,287497,0
2017-01-04,31.272,31.746,31.194,31.64,315504,0
2017-01-05,31.901,32.402,31.824,32.297,295418,0
2017-01-06,32.297,32.384,32.066,32.22,247481,0
2017-01-09,32.133,32.374,31.949,32.123,391128,0
2017-01-10,32.143,32.287,32.036,32.103,304244,0
2017-01-11,32.036,32.394,31.775,32.346,333098,0
2017-01-12,32.481,32.588,32.317,32.434,229030,0
2017-01-13,32.384,32.665,32.327,32.539,303265,0
2017-01-17,32.608,32.792,32.424,32.443,365854,0
2017-01-18,32.346,32.414,31.678,31.736,444504,0
2017-01-19,31.736,31.929,31.627,31.708,347907,0
2017-01-20,31.698,32.016,31.698,31.872,348139,0
2017-01-23,31.862,32.056,31.727,31.998,295487,0
2017-01-24,32.046,32.539,31.949,32.491,421951,0
2017-01-25,32.608,32.705,32.424,32.511,401208,0
2017-01-26,32.53,32.782,32.327,32.617,345676,0
2017-01-27,32.608,32.742,32.172,32.346,430391,0
2017-01-30,32.374,32.374,31.882,32.036,482262,0
2017-01-31,32.191,32.384,32.075,32.337,402775,0
2017-02-01,32.123,32.24,31.814,32.085,457916,0
2017-02-02,32.21,32.22,31.969,32.143,326583,0
2017-02-03,32.327,32.588,32.026,32.374,486051,0
2017-02-06,32.182,32.365,32.103,32.317,377801,0
2017-02-07,32.491,32.491,31.872,32.356,745063,0
2017-02-08,32.394,32.521,32.287,32.414,684647,0
2017-02-09,32.23,32.307,31.727,31.736,799821,0
2017-02-10,31.939,32.008,31.755,31.872,493440,0
2017-02-13,31.852,32.008,31.717,31.892,454910,0
2017-02-14,31.872,31.929,31.678,31.833,376120,0
2017-02-15,31.901,31.939,31.659,31.852,539040,0
2017-02-16,31.852,32.163,31.717,32.075,534270,0
2017-02-17,32.075,32.481,32.075,32.462,636592,0
2017-02-21,32.278,32.374,32.143,32.356,424906,0
2017-02-22,32.25,32.636,32.172,32.558,417517,0
2017-02-23,32.646,32.782,32.457,32.501,606516,0
2017-02-24,32.394,32.434,31.998,32.095,392530,0
2017-02-27,32.095,32.095,31.833,32.066,478279,0
2017-02-28,31.852,31.988,31.446,31.475,500470,0
2017-03-01,31.534,31.572,31.074,31.35,372683,0
2017-03-02,31.253,31.33,31.05,31.117,527872,0
2017-03-03,31.059,31.137,30.982,31.088,500406,0
2017-03-06,31.059,31.311,31.01,31.281,350084,0
2017-03-07,31.301,31.407,31.05,31.137,341704,0
2017-03-08,31.105,31.105,30.635,30.685,365615,0
2017-03-09,30.655,30.821,30.607,30.783,293197,0
2017-03-10,30.939,31.047,30.812,31.017,334192,0
2017-03-13,30.998,31.095,30.919,31.095,256228,0
2017-03-14,30.861,30.969,30.743,30.851,304318,0
2017-03-15,30.909,31.477,30.909,31.409,408423,0
2017-03-16,31.467,31.546,31.331,31.341,255005,0
2017-03-17,31.458,31.615,31.341,31.477,339224,0
2017-03-20,31.458,31.605,31.203,31.281,457591,0
2017-03-21,31.389,31.527,31.193,31.213,304344,0
2017-03-22,31.184,31.458,31.086,31.429,253685,0
2017-03-23,31.369,31.693,31.233,31.517,290002,0
2017-03-24,31.379,31.643,31.351,31.517,266849,0
2017-03-27,31.467,31.717,31.389,31.555,315634,0
2017-03-28,31.565,31.634,31.272,31.546,508173,0
2017-03-29,31.517,31.673,31.379,31.673,455755,0
2017-03-30,31.713,31.825,31.643,31.673,371556,0
2017-03-31,31.713,31.889,31.634,31.781,298545,0
2017-04-03,31.673,31.791,31.369,31.693,535693,0
2017-04-04,31.536,31.986,31.379,31.937,367742,0
2017-04-05,32.094,32.427,32.084,32.251,549291,0
2017-04-06,32.28,32.348,32.123,32.241,353596,0
2017-04-07,32.329,32.417,32.211,32.309,270914,0
2017-04-10,32.485,32.73,32.319,32.603,283226,0
2017-04-11,32.603,32.701,32.387,32.632,348626,0
2017-04-12,32.671,32.994,32.613,32.906,357416,0
2017-04-13,32.945,32.984,32.622,32.632,426528,0
2017-04-17,32.701,33.004,32.701,32.818,424932,0
2017-04-18,32.613,32.749,32.299,32.368,846847,0
2017-04-19,32.28,32.309,31.879,31.957,614694,0
2017-04-20,32.006,32.143,31.889,32.084,543605,0
2017-04-21,32.015,32.216,31.967,32.153,363156,0
2017-04-24,32.368,32.436,32.174,32.26,364750,0
2017-04-25,32.182,32.427,32.182,32.309,495718,0
2017-04-26,32.28,32.741,32.221,32.613,645114,0
2017-04-27,32.642,32.651,32.299,32.534,549092,0
2017-04-28,32.446,32.583,32.221,32.563,367747,0
2017-05-01,32.358,32.603,32.231,32.299,328674,0
2017-05-02,32.28,32.632,32.241,32.515,361284,0
2017-05-03,32.466,32.505,32.187,32.241,481713,0
2017-05-04,32.241,32.26,31.859,32.006,439768,0
2017-05-05,31.996,32.613,31.977,32.573,339666,0
2017-05-08,32.525,32.759,32.525,32.651,392586,0
2017-05-09,32.593,32.642,32.26,32.563,481683,0
2017-05-10,32.701,32.955,32.603,32.74,439353,0
2017-05-11,32.593,32.965,32.466,32.701,660636,0
2017-05-12,32.71,32.916,32.632,32.769,383389,0
2017-05-15,32.945,33.19,32.896,32.994,418353,0
2017-05-16,33.082,33.17,32.837,32.877,431402,0
2017-05-17,32.74,32.749,32.368,32.515,414068,0
2017-05-18,32.603,32.749,32.289,32.622,520839,0
2017-05-19,32.798,33.053,32.603,33.043,345075,0
2017-05-22,33.111,33.425,33.09,33.327,179551,0
2017-05-23,33.395,33.454,33.033,33.151,297022,0
2017-05-24,33.141,33.464,33.072,33.434,306639,0
2017-05-25,33.474,33.542,33.337,33.385,342944,0
2017-05-26,33.464,33.464,33.356,33.405,166263,0
2017-05-30,33.209,33.459,33.18,33.425,338242,0
2017-05-31,33.503,33.532,33.209,33.297,705428,0
2017-06-01,33.385,33.425,33.239,33.268,292498,0
2017-06-02,33.307,33.37,33.151,33.229,354997,0
2017-06-05,33.239,33.376,32.906,33.346,347026,0
2017-06-06,33.385,33.478,33.307,33.474,292586,0
2017-06-07,33.39,33.39,32.658,32.767,497954,0
2017-06-08,32.826,32.866,32.576,32.826,300348,0
2017-06-09,32.945,33.083,32.737,32.895,455357,0
2017-06-12,32.886,33.321,32.866,33.192,534743,0
2017-06-13,33.479,33.598,33.261,33.528,473430,0
2017-06-14,33.677,33.736,33.162,33.311,394843,0
2017-06-15,33.073,33.608,32.856,33.538,535428,0
2017-06-16,33.766,34.26,33.489,34.043,766914,0
2017-06-19,33.973,34.201,33.835,34.003,666413,0
2017-06-20,33.845,33.914,33.509,33.637,346088,0
2017-06-21,33.637,33.845,33.222,33.34,468071,0
2017-06-22,33.509,33.637,33.301,33.39,616663,0
2017-06-23,33.35,33.647,33.232,33.568,353997,0
2017-06-26,33.687,33.973,33.647,33.687,335721,0
2017-06-27,33.756,34.033,33.637,33.973,578927,0
2017-06-28,34.161,34.458,33.855,34.419,560746,0
2017-06-29,34.3,34.3,33.825,33.993,638525,0
2017-06-30,34.092,34.25,33.865,34.142,491916,0
2017-07-03,34.221,34.221,34.033,34.043,204988,0
2017-07-05,34.033,34.132,33.667,34.062,645512,0
2017-07-06,33.964,34.404,33.884,34.221,698893,0
2017-07-07,34.24,34.33,33.953,34.28,440968,0
2017-07-10,34.29,34.494,34.221,34.27,471875,0
2017-07-11,34.211,34.25,33.845,34.062,421370,0
2017-07-12,34.231,35.121,34.151,34.775,764921,0
2017-07-13,34.695,34.715,34.409,34.567,514320,0
2017-07-14,34.676,34.972,34.646,34.943,308947,0
2017-07-17,35.002,35.141,34.745,34.864,428671,0
2017-07-18,34.982,35.083,34.725,34.943,488285,0
2017-07-19,35.101,35.328,35.032,35.239,326776,0
2017-07-20,35.239,35.665,35.16,35.526,530456,0
2017-07-21,35.576,35.675,35.2,35.645,423367,0
2017-07-24,35.684,35.714,35.358,35.645,429301,0
2017-07-25,35.665,35.774,35.457,35.645,322922,0
2017-07-26,35.645,35.902,35.546,35.694,484251,0
2017-07-27,35.675,35.863,35.457,35.783,487069,0
2017-07-28,35.902,35.952,35.694,35.922,301165,0
2017-07-31,35.991,35.991,35.615,35.744,485960,0
2017-08-01,35.793,36.367,35.497,36.05,662945,0
2017-08-02,35.971,36.248,35.971,36.139,412671,0
2017-08-03,36.09,36.169,35.912,35.971,561545,0
2017-08-04,35.971,36.041,35.803,35.872,361217,0
2017-08-07,35.912,36.041,35.853,36.021,193861,0
2017-08-08,35.803,35.892,35.694,35.843,394672,0
2017-08-09,35.615,35.764,35.557,35.635,333598,0
2017-08-10,35.635,35.635,35.17,35.289,443631,0
2017-08-11,34.844,35.101,34.488,34.992,850199,0
2017-08-14,35.012,35.378,34.982,35.249,613228,0
2017-08-15,35.319,35.319,35.071,35.131,215957,0
2017-08-16,35.2,35.299,34.923,35.16,474980,0
2017-08-17,35.15,35.21,34.903,34.943,356261,0
2017-08-18,35.15,35.16,34.883,34.992,341159,0
2017-08-21,34.953,35.294,34.913,35.2,382209,0
2017-08-22,35.319,35.319,34.992,35.052,241222,0
2017-08-23,34.953,35.284,34.953,35.239,263124,0
2017-08-24,35.239,35.388,35.17,35.319,224093,0
2017-08-25,35.417,35.497,35.269,35.338,350401,0
2017-08-28,35.457,35.581,35.368,35.477,309357,0
2017-08-29,35.358,35.704,35.249,35.605,629941,0
2017-08-30,35.477,35.556,35.249,35.348,501267,0
2017-08-31,35.526,35.902,35.417,35.783,421673,0
2017-09-01,35.961,36.041,35.843,35.942,285904,0
2017-09-05,35.971,36.041,35.803,35.823,398647,0
2017-09-06,35.853,36.535,35.754,36.09,431499,0
2017-09-07,36.26,36.29,35.93,35.96,382520,0
2017-09-08,36,36.08,35.64,35.85,477137,0
2017-09-11,35.89,36.19,35.81,36.09,459121,0
2017-09-12,36.12,36.43,36.02,36.15,347199,0
2017-09-13,36.17,36.18,35.96,35.97,368378,0
2017-09-14,35.91,36.22,35.78,36.16,342480,0
2017-09-15,36.28,36.47,36.13,36.35,414345,0
2017-09-18,36.37,36.56,36.05,36.22,338790,0
2017-09-19,36.28,36.41,36.14,36.35,417278,0
2017-09-20,36.38,36.56,36.01,36.23,331128,0
2017-09-21,36.17,36.22,36.02,36.15,262931,0
2017-09-22,36.21,36.33,35.9,35.94,330066,0
2017-09-25,35.99,36.1,35.745,35.86,324714,0
2017-09-26,35.93,35.99,35.71,35.88,292227,0
2017-09-27,35.9,36.34,35.8951,36.01,464621,0
2017-09-28,35.95,36.43,35.85,36.22,315390,0
2017-09-29,36.23,36.24,35.82,35.97,393974,0
2017-10-02,35.94,36.11,35.87,35.88,371347,0
2017-10-03,35.88,36.05,35.81,36.01,314627,0
2017-10-04,36.11,36.11,35.86,36.03,264438,0
2017-10-05,35.92,35.94,35.6,35.63,281903,0
2017-10-06,35.64,35.84,35.47,35.8,270401,0
2017-10-09,35.84,35.89,35.83,35.87,173451,0
2017-10-10,35.99,36.1,35.84,35.92,392612,0
2017-10-11,35.96,36.13,35.9,36.13,285704,0
2017-10-12,36.02,36.02,35.83,35.94,451051,0
2017-10-13,36.03,36.11,35.96,36.03,388156,0
2017-10-16,35.92,36.02,35.85,35.94,213590,0
2017-10-17,35.93,36.075,35.86,36.03,297616,0
2017-10-18,36.07,36.18,35.97,36.13,275136,0
2017-10-19,36.12,36.17,35.87,35.99,371582,0
2017-10-20,35.75,36.02,35.5,35.68,515163,0
2017-10-23,35.69,35.99,35.65,35.88,336723,0
2017-10-24,35.97,36.12,35.83,36.03,365178,0
2017-10-25,36.47,36.95,36.19,36.82,1010321,0
2017-10-26,36.81,37.26,36.575,36.63,510342,0
2017-10-27,36.57,36.69,36.25,36.38,399871,0
2017-10-30,36.56,36.56,36.37,36.52,349519,0
2017-10-31,36.45,36.46,36.15,36.22,636576,0
2017-11-01,36.14,36.51,36.12,36.41,572529,0
2017-11-02,36.55,36.62,36.24,36.34,436343,0
2017-11-03,36.47,36.56,36.25,36.42,370928,0
2017-11-06,36.39,36.67,36.21,36.6,307641,0
2017-11-07,36.52,36.795,36.48,36.77,472805,0
2017-11-08,36.86,37.23,36.765,37.09,750198,0
2017-11-09,36.68,37.63,36.4,37.48,724727,0
2017-11-10,37.76,38.47,37.46,38.25,1088079,0
