Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.779,8.779,8.696,8.7106,6946,0
2005-02-28,8.725,8.7501,8.725,8.7501,2222,0
2005-03-01,8.7431,8.7431,8.6782,8.7106,26117,0
2005-03-02,8.6782,8.6782,8.6062,8.6565,174473,0
2005-03-03,8.6891,8.6925,8.581,8.581,31673,0
2005-03-04,8.6385,8.6816,8.6206,8.6746,16946,0
2005-03-07,8.6997,8.8222,8.6997,8.7969,294219,0
2005-03-08,8.7755,8.7755,8.6565,8.6709,33896,0
2005-03-09,8.6746,8.6746,8.5703,8.6313,13336,0
2005-03-10,8.6027,8.6746,8.498,8.6493,102519,0
2005-03-11,8.6816,8.7033,8.5703,8.5703,29174,0
2005-03-14,8.5665,8.5665,8.4585,8.4585,41672,0
2005-03-15,8.4297,8.4803,8.4118,8.4118,45562,0
2005-03-16,8.4623,8.5703,8.4441,8.5017,33896,0
2005-03-17,8.5234,8.6673,8.5234,8.6673,67234,0
2005-03-18,8.6602,8.7969,8.6385,8.779,87512,0
2005-03-21,8.7431,8.7431,8.6421,8.6421,35006,0
2005-03-22,8.6746,8.7177,8.6746,8.6853,5000,0
2005-03-23,8.498,8.5414,8.437,8.4623,25003,0
2005-03-24,8.4623,8.5703,8.4623,8.5341,10282,0
2005-03-28,8.498,8.6816,8.498,8.6746,64173,0
2005-03-29,8.6385,8.6421,8.4623,8.6385,57234,0
2005-03-30,8.6133,8.6133,8.5629,8.6062,40284,0
2005-03-31,8.6027,8.6206,8.5954,8.6206,11112,0
2005-04-01,8.6027,8.6891,8.545,8.5954,29727,0
2005-04-04,8.5341,8.5341,8.4837,8.4837,16117,0
2005-04-05,8.4551,8.5091,8.4515,8.4623,69177,0
2005-04-06,8.4623,8.5665,8.4623,8.4911,88071,0
2005-04-07,8.4551,8.7573,8.4551,8.6457,790691,0
2005-04-08,8.6746,8.732,8.6602,8.7033,8332,0
2005-04-11,8.6709,8.7431,8.6709,8.7068,92793,0
2005-04-12,8.725,8.725,8.6638,8.6638,8332,0
2005-04-13,8.6385,8.6602,8.5665,8.5703,56122,0
2005-04-14,8.6062,8.6421,8.5954,8.5954,122523,0
2005-04-15,8.5954,8.5954,8.516,8.516,8613,0
2005-04-18,8.5017,8.5017,8.4226,8.4585,56122,0
2005-04-19,8.4803,8.5629,8.4803,8.5305,24171,0
2005-04-20,8.3397,8.4694,8.3111,8.3758,26390,0
2005-04-21,8.4044,8.6565,8.4044,8.6385,67789,0
2005-04-22,8.6746,8.7716,8.5593,8.5593,46953,0
2005-04-25,8.6638,8.725,8.5234,8.5234,18058,0
2005-04-26,8.4873,8.5234,8.383,8.383,10836,0
2005-04-27,8.3506,8.3506,8.3111,8.3434,11669,0
2005-04-28,8.3434,8.3434,8.3434,8.3434,278,0
2005-04-29,8.3938,8.3938,8.3722,8.383,4723,0
2005-05-02,8.3866,8.3866,8.3147,8.3506,45288,0
2005-05-03,8.3685,8.39,8.3685,8.3866,17782,0
2005-05-04,8.39,8.5272,8.39,8.5091,207812,0
2005-05-05,8.4551,8.4911,8.437,8.437,3057,0
2005-05-06,8.4551,8.5629,8.4551,8.5272,12504,0
2005-05-09,8.545,8.6313,8.516,8.6313,506198,0
2005-05-10,8.6277,8.6313,8.5557,8.5629,93072,0
2005-05-11,8.5629,8.5629,8.5091,8.5593,459523,0
2005-05-12,8.5234,8.5234,8.473,8.4911,46120,0
2005-05-13,8.5091,8.5091,8.4551,8.4873,25562,0
2005-05-16,8.5091,8.5091,8.5091,8.5091,278,0
2005-05-17,8.5054,8.5054,8.3866,8.4226,15284,0
2005-05-18,8.39,8.4515,8.1742,8.3506,568986,0
2005-05-19,8.3685,8.3758,8.2895,8.2929,5834,0
2005-05-20,8.2606,8.3758,8.2102,8.3542,11112,0
2005-05-23,8.39,8.4189,8.347,8.347,3611,0
2005-05-24,8.3218,8.329,8.3002,8.3002,10003,0
2005-05-25,8.2787,8.329,8.2353,8.2353,16117,0
2005-05-26,8.2353,8.2353,8.1561,8.1887,32506,0
2005-05-27,8.203,8.2427,8.1742,8.1957,532314,0
2005-05-31,8.1598,8.2787,8.0878,8.2787,78904,0
2005-06-01,8.2427,8.2967,8.1995,8.2246,51401,0
2005-06-02,8.2571,8.401,8.2174,8.3111,93072,0
2005-06-03,8.2677,8.3722,8.2606,8.3722,586488,0
2005-06-06,8.4044,8.4044,8.2929,8.3253,203090,0
2005-06-07,8.3326,8.498,8.3326,8.4441,164474,0
2005-06-08,8.4803,8.5272,8.4118,8.4551,265879,0
2005-06-09,8.4551,8.4551,8.4226,8.4477,8332,0
2005-06-10,8.4441,8.4551,8.3542,8.3542,28060,0
2005-06-13,8.3397,8.4153,8.3182,8.4118,34729,0
2005-06-14,8.4044,8.473,8.3651,8.4585,147524,0
2005-06-15,8.4226,8.516,8.4226,8.5091,10836,0
2005-06-16,8.545,8.599,8.473,8.5091,182810,0
2005-06-17,8.5629,8.6313,8.545,8.5629,248379,0
2005-06-20,8.5916,8.5916,8.5272,8.5557,4723,0
2005-06-21,8.5341,8.5774,8.5091,8.545,46120,0
2005-06-22,8.545,8.6853,8.545,8.6493,43897,0
2005-06-23,8.6493,8.6493,8.5305,8.5774,25562,0
2005-06-24,8.5593,8.5774,8.473,8.473,23058,0
2005-06-27,8.5091,8.7033,8.5091,8.6493,272824,0
2005-06-28,8.6493,8.6493,8.473,8.5017,38061,0
2005-06-29,8.545,8.5486,8.5054,8.5091,22505,0
2005-06-30,8.5054,8.5054,8.4333,8.473,12504,0
2005-07-01,8.5272,8.5272,8.4656,8.5091,18338,0
2005-07-05,8.5091,8.5127,8.2353,8.3506,625387,0
2005-07-06,8.3866,8.4551,8.383,8.437,174473,0
2005-07-07,8.437,8.599,8.401,8.5774,274214,0
2005-07-08,8.6673,8.7213,8.599,8.7068,186142,0
2005-07-11,8.7285,8.9014,8.7285,8.887,825694,0
2005-07-12,8.9156,9.0198,8.8977,8.9336,197256,0
2005-07-13,8.9336,8.9769,8.923,8.941,49177,0
2005-07-14,8.9662,9.1104,8.9481,9.0777,72791,0
2005-07-15,9.1061,9.1785,9.0379,9.1314,193644,0
2005-07-18,9.1602,9.2748,9.0379,9.1314,231150,0
2005-07-19,9.1785,9.2355,9.1276,9.1901,164749,0
2005-07-20,9.3268,9.3268,9.1969,9.2113,40284,0
2005-07-21,9.1864,9.3014,9.1864,9.2181,68069,0
2005-07-22,9.268,9.446,9.268,9.446,70009,0
2005-07-25,9.513,9.513,9.2788,9.3415,30840,0
2005-07-26,9.3523,9.506,9.3111,9.442,27503,0
2005-07-27,9.4569,9.521,9.3903,9.4569,156414,0
2005-07-28,9.4268,9.64,9.3973,9.64,25280,0
2005-07-29,9.675,9.992,9.675,9.888,250877,0
2005-08-01,9.924,10.031,9.812,9.995,82794,0
2005-08-02,9.959,10.061,9.896,9.896,30281,0
2005-08-03,9.885,9.955,9.64,9.78,237262,0
2005-08-04,9.708,9.984,9.622,9.949,553427,0
2005-08-05,9.969,10.01,9.748,9.78,56677,0
2005-08-08,9.816,9.866,9.797,9.858,40011,0
2005-08-09,9.854,9.854,9.83,9.834,5276,0
2005-08-10,9.877,9.881,9.588,9.668,64734,0
2005-08-11,9.632,9.744,9.61,9.737,39729,0
2005-08-12,9.758,9.793,9.622,9.762,28060,0
2005-08-15,9.748,9.866,9.748,9.851,9722,0
2005-08-16,9.834,9.858,9.603,9.776,202257,0
2005-08-17,9.758,9.816,9.722,9.744,106408,0
2005-08-18,9.744,9.744,9.513,9.564,92238,0
2005-08-19,9.531,9.535,9.4569,9.4619,37508,0
2005-08-22,9.4619,9.603,9.4081,9.4619,62510,0
2005-08-23,9.4807,9.535,9.3726,9.527,48066,0
2005-08-24,9.618,9.618,9.268,9.3726,523978,0
2005-08-25,9.3375,9.549,9.3052,9.51,41672,0
2005-08-26,9.51,9.585,9.4268,9.4907,416741,0
2005-08-29,9.524,9.524,9.3581,9.4121,82235,0
2005-08-30,9.3542,9.4986,9.3228,9.3375,135022,0
2005-08-31,9.3726,9.3903,9.2288,9.2718,274769,0
2005-09-01,9.2718,9.524,9.2718,9.4907,36674,0
2005-09-02,9.524,9.603,9.524,9.599,156414,0
2005-09-06,9.568,9.662,9.521,9.56,301718,0
2005-09-07,9.61,9.678,9.4946,9.574,64173,0
2005-09-08,9.581,9.704,9.574,9.574,93626,0
2005-09-09,9.56,9.636,9.539,9.577,84459,0
2005-09-12,9.574,9.591,9.531,9.574,188090,0
2005-09-13,9.61,9.678,9.549,9.628,77790,0
2005-09-14,9.603,9.603,9.4946,9.553,111688,0
2005-09-15,9.557,9.708,9.513,9.628,175585,0
2005-09-16,9.646,9.708,9.614,9.704,33618,0
2005-09-19,9.675,9.689,9.668,9.675,19169,0
2005-09-20,9.685,9.708,9.654,9.665,86404,0
2005-09-21,9.714,9.714,9.4688,9.4728,203647,0
2005-09-22,9.4728,9.4728,9.3052,9.3082,465637,0
2005-09-23,9.319,9.319,9.1352,9.2826,227538,0
2005-09-26,9.319,9.319,9.1104,9.1419,78345,0
2005-09-27,9.1276,9.1602,9.002,9.0777,241708,0
2005-09-28,9.0854,9.1246,9.0854,9.1246,3888,0
2005-09-29,9.1419,9.1458,9.0918,9.1458,64173,0
2005-09-30,9.1785,9.2572,9.1562,9.1562,30281,0
2005-10-03,9.1352,9.2181,9.1352,9.2153,46678,0
2005-10-04,9.2461,9.3454,9.2461,9.3415,98628,0
2005-10-05,9.3082,9.3581,9.3082,9.3454,21392,0
2005-10-06,9.3726,9.3726,9.0379,9.0996,75292,0
2005-10-07,9.1314,9.1785,9.056,9.0957,31950,0
2005-10-10,9.1419,9.2113,9.1419,9.2008,364225,0
2005-10-11,9.1785,9.2075,9.1419,9.1419,60010,0
2005-10-12,9.1419,9.1419,9.0522,9.0522,5834,0
2005-10-13,9.0198,9.034,8.8257,8.8977,116131,0
2005-10-14,8.9336,8.9336,8.7573,8.8257,66401,0
2005-10-17,8.8257,8.9986,8.8257,8.9986,118351,0
2005-10-18,9.0314,9.1209,8.9481,8.9662,52230,0
2005-10-19,8.9336,8.9336,8.6891,8.8185,27783,0
2005-10-20,8.7826,8.9156,8.7826,8.833,68347,0
2005-10-21,8.7969,8.7969,8.6709,8.6891,38341,0
2005-10-24,8.7068,8.7431,8.6351,8.6853,16946,0
2005-10-25,8.7033,8.7033,8.5127,8.5557,29727,0
2005-10-26,8.5846,8.5846,8.5272,8.5736,18892,0
2005-10-27,8.5414,8.5414,8.3685,8.3685,88348,0
2005-10-28,8.3758,8.4873,8.3253,8.437,138358,0
2005-10-31,8.473,8.6206,8.4694,8.6206,128632,0
2005-11-01,8.5846,8.6243,8.5774,8.6243,86125,0
2005-11-02,8.6493,8.6493,8.516,8.6169,240042,0
2005-11-03,8.6169,8.6313,8.581,8.6062,422573,0
2005-11-04,8.6421,8.6421,8.5774,8.5954,310053,0
2005-11-07,8.6313,8.7431,8.498,8.5665,567599,0
2005-11-08,8.5774,8.6709,8.437,8.5234,134189,0
2005-11-09,8.4873,8.5272,8.4515,8.5272,253932,0
2005-11-10,8.545,8.545,8.4911,8.5414,93626,0
2005-11-11,8.5629,8.6853,8.5629,8.5916,1167420,0
2005-11-14,8.6277,8.732,8.599,8.6169,368396,0
2005-11-15,8.5916,8.7431,8.5916,8.6673,99182,0
2005-11-16,8.7033,8.8257,8.7033,8.8257,231150,0
2005-11-17,8.8402,8.9481,8.761,8.8617,508142,0
2005-11-18,8.8977,8.984,8.8617,8.9156,170864,0
2005-11-21,8.8796,8.8977,8.8078,8.8617,145859,0
2005-11-22,8.8078,8.8796,8.7033,8.8257,67234,0
2005-11-23,8.8078,8.9662,8.8078,8.9014,444797,0
2005-11-25,8.851,9.0198,8.851,8.8581,46678,0
2005-11-28,8.8617,9.034,8.8617,8.9662,90849,0
2005-11-29,8.9948,9.3542,8.9552,9.1104,294771,0
2005-11-30,9.1276,9.1419,9.0198,9.056,266993,0
2005-12-01,9.0198,9.1602,9.0198,9.0702,37787,0
2005-12-02,9.0702,9.1747,9.0379,9.1276,83067,0
2005-12-05,9.0739,9.2153,9.0739,9.1785,151133,0
2005-12-06,9.2075,9.3337,9.1785,9.3151,81679,0
2005-12-07,9.3082,9.319,9.0918,9.1061,111688,0
2005-12-08,9.118,9.1276,8.923,8.9266,36394,0
2005-12-09,8.9662,9.0198,8.9299,8.9336,21951,0
2005-12-12,8.9662,9.0379,8.9662,9.0379,3888,0
2005-12-13,9.0198,9.1535,8.984,9.1419,292271,0
2005-12-14,9.1352,9.1535,9.013,9.1276,277547,0
2005-12-15,9.056,9.056,8.923,8.984,29727,0
2005-12-16,9.002,9.013,8.8545,8.9156,141691,0
2005-12-19,8.7573,8.9336,8.7573,8.869,70009,0
2005-12-20,8.8257,8.9156,8.8257,8.869,81400,0
2005-12-21,8.8977,8.941,8.6098,8.7431,59180,0
2005-12-22,8.7213,8.8581,8.7033,8.8257,68622,0
2005-12-23,8.8257,9.0702,8.8257,9.0702,39729,0
2005-12-27,9.0416,9.0416,8.7213,8.7646,38341,0
2005-12-28,8.6997,8.732,8.6531,8.7141,77790,0
2005-12-29,8.7141,8.833,8.7141,8.7646,212538,0
2005-12-30,8.7861,8.9697,8.7536,8.9156,43343,0
2006-01-03,8.8402,8.9014,8.696,8.8472,134189,0
2006-01-04,8.8402,9.002,8.8402,9.002,142248,0
2006-01-05,9.002,9.118,8.9444,9.0883,217539,0
2006-01-06,9.1352,9.2972,9.0635,9.2904,195032,0
2006-01-09,9.2288,9.3151,9.0674,9.2972,151133,0
2006-01-10,9.2461,9.2461,9.1209,9.1314,67789,0
2006-01-11,9.1562,9.365,9.1562,9.2865,127241,0
2006-01-12,9.3151,9.3688,9.3151,9.3688,265598,0
2006-01-13,9.3688,9.513,9.3581,9.4229,160030,0
2006-01-17,9.3337,9.3337,8.9986,9.0883,120022,0
2006-01-18,9.1562,9.1562,8.9805,8.9805,15284,0
2006-01-19,9.0522,9.0596,8.9084,8.9444,51674,0
2006-01-20,8.9481,8.9805,8.9299,8.9444,20558,0
2006-01-23,8.9266,8.9624,8.8941,8.8941,24728,0
2006-01-24,8.8222,8.9374,8.768,8.9122,87792,0
2006-01-25,8.8402,8.9049,8.6638,8.7646,80570,0
2006-01-26,8.7141,8.9805,8.7141,8.9049,35006,0
2006-01-27,8.9518,8.9662,8.9156,8.9662,16669,0
2006-01-30,8.9662,9.0275,8.9662,8.9805,71123,0
2006-01-31,8.9444,9.0161,8.851,8.8581,56677,0
2006-02-01,8.8402,8.9266,8.8402,8.9122,87512,0
2006-02-02,8.9122,8.9122,8.7934,8.7934,49177,0
2006-02-03,8.8041,9.0702,8.7934,9.0275,200866,0
2006-02-06,9.0161,9.0883,8.9588,9.0883,229204,0
2006-02-07,9.118,9.1209,8.869,8.9662,44456,0
2006-02-08,8.9192,9.0161,8.8257,9.013,237262,0
2006-02-09,9.034,9.034,8.9014,8.923,74732,0
2006-02-10,8.869,8.9192,8.8617,8.9084,83067,0
2006-02-13,8.9588,9.034,8.8222,8.9156,183643,0
2006-02-14,8.9122,8.9122,8.8402,8.8402,120855,0
2006-02-15,8.8759,8.9588,8.8759,8.9122,255878,0
2006-02-16,8.9624,9.0161,8.9336,8.9552,130300,0
2006-02-17,8.9624,8.9624,8.7826,8.8545,21670,0
2006-02-21,8.9444,8.9986,8.8617,8.8941,142803,0
2006-02-22,8.9266,9.2933,8.9266,9.2602,298940,0
2006-02-23,9.3014,9.3523,9.2826,9.3523,108629,0
2006-02-24,9.4381,9.4381,9.3415,9.3454,23338,0
2006-02-27,9.3523,9.581,9.3523,9.521,81128,0
2006-02-28,9.557,9.689,9.4599,9.618,420071,0
2006-03-01,9.574,9.574,9.1901,9.2865,321723,0
2006-03-02,9.3337,9.4619,9.1381,9.2181,180308,0
2006-03-03,9.1381,9.2249,9.1141,9.118,33062,0
2006-03-06,9.1381,9.1458,9.0522,9.0883,77790,0
2006-03-07,9.0522,9.0702,8.8472,8.8941,109741,0
2006-03-08,8.8617,8.8726,8.5521,8.696,206147,0
2006-03-09,8.7755,8.9122,8.5197,8.6816,194203,0
2006-03-10,8.6997,8.8617,8.6997,8.779,72515,0
2006-03-13,8.768,9.0702,8.7501,8.9805,166140,0
2006-03-14,8.8041,9.0379,8.8041,9.0236,33618,0
2006-03-15,9.0702,9.2181,9.056,9.1381,88348,0
2006-03-16,9.1061,9.2113,9.034,9.0379,38341,0
2006-03-17,9.0161,9.2718,8.9805,9.0883,110854,0
2006-03-20,9.0416,9.2642,9.0198,9.2642,101964,0
2006-03-21,9.2602,9.2602,8.9948,8.9986,58621,0
2006-03-22,8.9662,9.1025,8.9662,9.056,94184,0
2006-03-23,8.9986,9.002,8.7646,8.8402,19453,0
2006-03-24,8.8402,8.9948,8.8402,8.8977,20002,0
2006-03-27,8.8402,8.8653,8.732,8.761,55286,0
2006-03-28,8.7861,8.7969,8.6709,8.6816,42507,0
2006-03-29,8.7431,8.8759,8.6997,8.779,188923,0
2006-03-30,8.779,9.0161,8.7357,8.779,87512,0
2006-03-31,8.732,8.8977,8.732,8.8041,140856,0
2006-04-03,8.8581,8.8905,8.8041,8.8581,39729,0
2006-04-04,9.0522,9.0522,8.9122,8.9156,88904,0
2006-04-05,8.9122,8.9769,8.8402,8.9156,38620,0
2006-04-06,8.941,9.1209,8.941,9.0093,97243,0
2006-04-07,9.0161,9.0674,8.9732,9.0236,17782,0
2006-04-10,9.0522,9.056,8.9299,8.9876,199479,0
2006-04-11,8.9876,9.0161,8.7861,8.7861,98348,0
2006-04-12,8.768,9.0522,8.768,8.9588,91685,0
2006-04-13,9.034,9.034,8.8366,8.8759,230873,0
2006-04-17,8.8796,8.9122,8.7501,8.8078,38341,0
2006-04-18,8.8581,8.9876,8.7285,8.8078,100297,0
2006-04-19,8.6891,8.761,8.545,8.6891,148082,0
2006-04-20,8.6169,8.761,8.5486,8.5557,116686,0
2006-04-21,8.599,8.6746,8.5127,8.6313,51955,0
2006-04-24,8.6673,8.7431,8.6313,8.6602,36119,0
2006-04-25,8.6351,8.768,8.6169,8.761,174198,0
2006-04-26,8.8111,8.8472,8.725,8.7934,166416,0
2006-04-27,8.833,8.833,8.7285,8.732,123634,0
2006-04-28,8.7896,8.7896,8.696,8.7431,30562,0
2006-05-01,8.725,8.8041,8.725,8.7501,49177,0
2006-05-02,8.6891,8.8041,8.6673,8.8005,80848,0
2006-05-03,8.7431,8.9014,8.7068,8.8759,225316,0
2006-05-04,8.8834,9.034,8.8834,8.923,51955,0
2006-05-05,8.9588,9.0918,8.9518,9.0379,173921,0
2006-05-08,9.056,9.1104,9.034,9.1104,368953,0
2006-05-09,9.1141,9.1141,9.0596,9.1104,151695,0
2006-05-10,9.1104,9.1497,9.0275,9.0596,156695,0
2006-05-11,9.0635,9.1141,8.9518,8.9662,136969,0
2006-05-12,8.9552,8.9805,8.7969,8.8435,201426,0
2006-05-15,8.8111,8.8111,8.5665,8.6027,117243,0
2006-05-16,8.6531,8.725,8.599,8.7141,33618,0
2006-05-17,8.6891,8.732,8.4766,8.516,287273,0
2006-05-18,8.4694,8.5916,8.4656,8.5665,53620,0
2006-05-19,8.581,8.6098,8.3577,8.4766,64734,0
2006-05-22,8.4766,8.4766,8.0517,8.1561,94737,0
2006-05-23,8.1957,8.2787,8.1742,8.1887,22505,0
2006-05-24,8.1814,8.2714,8.0375,8.1742,145577,0
2006-05-25,8.2102,8.2677,8.1561,8.2282,73623,0
2006-05-26,8.2461,8.2929,8.1598,8.1742,33062,0
2006-05-30,8.2102,8.4585,8.077,8.1201,96682,0
2006-05-31,8.1561,8.2606,8.1561,8.2461,265879,0
2006-06-01,8.2821,8.5127,8.2427,8.4297,180030,0
2006-06-02,8.3866,8.516,8.3866,8.5127,93349,0
2006-06-05,8.4585,8.5846,8.4585,8.4766,38341,0
2006-06-06,8.4947,8.5593,8.383,8.4623,237262,0
2006-06-07,8.4656,8.4766,8.3218,8.3218,29174,0
2006-06-08,8.3002,8.3002,8.0231,8.1598,132523,0
2006-06-09,8.1742,8.3363,8.131,8.131,24447,0
2006-06-12,8.1598,8.1598,7.6237,7.6271,69735,0
2006-06-13,7.6271,7.8681,7.6271,7.7242,348114,0
2006-06-14,7.7242,7.836,7.5911,7.6237,62789,0
2006-06-15,7.555,8.0375,7.555,8.0231,86125,0
2006-06-16,7.9977,8.0698,7.9474,7.9834,34174,0
2006-06-19,7.9977,8.0446,7.7352,7.7856,204478,0
2006-06-20,7.8142,7.8324,7.7063,7.7638,115577,0
2006-06-21,7.7638,7.7999,7.692,7.7602,186697,0
2006-06-22,7.7747,7.8035,7.7027,7.7387,28060,0
2006-06-23,7.7278,7.7315,7.5911,7.5948,25837,0
2006-06-26,7.5372,7.7242,7.4975,7.555,36674,0
2006-06-27,7.5732,7.6595,7.5694,7.5694,71679,0
2006-06-28,7.5481,7.7352,7.5372,7.692,30006,0
2006-06-29,7.7134,7.8863,7.6813,7.8574,46678,0
2006-06-30,7.8719,7.9079,7.6992,7.836,70009,0
2006-07-03,7.789,7.9259,7.7856,7.9259,66682,0
2006-07-05,7.8539,7.8539,7.6703,7.7352,85291,0
2006-07-06,7.7675,7.8612,7.7675,7.8392,540649,0
2006-07-07,7.8392,7.9259,7.8392,7.9007,45562,0
2006-07-10,7.9222,7.9762,7.8612,7.9513,133633,0
2006-07-11,7.9079,8.0698,7.9079,8.0698,129745,0
2006-07-12,8.0088,8.1669,7.9726,8.131,72232,0
2006-07-13,8.1021,8.1165,7.9581,8.0913,53620,0
2006-07-14,8.0698,8.0698,7.8467,7.9296,81128,0
2006-07-17,7.9296,7.9619,7.8935,7.9222,36674,0
2006-07-18,7.9222,7.9907,7.8647,7.9438,13616,0
2006-07-19,7.9799,8.0951,7.9799,8.0375,34174,0
2006-07-20,8.0698,8.2641,8.0698,8.131,48618,0
2006-07-21,8.131,8.1382,8.0158,8.0626,58621,0
2006-07-24,8.1133,8.1561,8.0734,8.0878,66954,0
2006-07-25,8.0517,8.0734,8.0122,8.0195,42231,0
2006-07-26,8.0267,8.0807,7.9619,8.059,165583,0
2006-07-27,8.0301,8.0807,8.0301,8.0663,75292,0
2006-07-28,8.0339,8.1417,8.0339,8.1094,114740,0
2006-07-31,8.0698,8.1094,8.0698,8.0807,11945,0
2006-08-01,8.0807,8.0807,7.9544,7.9942,58067,0
2006-08-02,7.9907,8.1021,7.9907,8.1021,60010,0
2006-08-03,8.131,8.131,8.0734,8.1239,24447,0
2006-08-04,8.2102,8.2677,8.185,8.185,44729,0
2006-08-07,8.1887,8.2282,7.9977,8.0446,131131,0
2006-08-08,7.9619,8.1561,7.9079,8.0158,184756,0
2006-08-09,8.0195,8.2787,8.0195,8.2318,25280,0
2006-08-10,8.203,8.545,8.1995,8.4947,80570,0
2006-08-11,8.4585,8.5774,8.4082,8.4656,150027,0
2006-08-14,8.3938,8.5127,8.3938,8.4911,106131,0
2006-08-15,8.401,8.581,8.2427,8.5665,62789,0
2006-08-16,8.5665,8.8222,8.5629,8.7896,136969,0
2006-08-17,8.8292,8.9662,8.8111,8.9192,32785,0
2006-08-18,8.9732,8.9805,8.8905,8.941,21116,0
2006-08-21,8.9014,8.9624,8.815,8.9624,16392,0
2006-08-22,8.8111,8.9552,8.8111,8.923,33896,0
2006-08-23,8.8653,8.9049,8.8185,8.8222,60288,0
2006-08-24,8.8257,8.8257,8.6351,8.6351,15284,0
2006-08-25,8.6243,8.7394,8.6243,8.7285,84459,0
2006-08-28,8.6891,8.8435,8.6891,8.8222,43897,0
2006-08-29,8.8834,8.9732,8.8111,8.8545,43066,0
2006-08-30,8.9014,8.9732,8.815,8.869,45562,0
2006-08-31,8.8834,8.8834,8.7896,8.8402,33337,0
2006-09-01,8.8472,8.9014,8.8366,8.851,15000,0
2006-09-05,8.9192,8.9374,8.779,8.8185,87512,0
2006-09-06,8.8653,8.8834,8.7213,8.7431,36674,0
2006-09-07,8.7431,8.8041,8.6531,8.7573,27783,0
2006-09-08,8.779,8.8111,8.6531,8.6531,14167,0
2006-09-11,8.6351,8.7826,8.6351,8.6925,25837,0
2006-09-12,8.725,8.9192,8.7033,8.8834,44171,0
2006-09-13,8.725,8.9732,8.725,8.9374,47227,0
2006-09-14,8.9481,9.1458,8.9192,9.118,41672,0
2006-09-15,9.0854,9.2113,9.0815,9.2113,33618,0
2006-09-18,9.1497,9.3228,9.1497,9.3111,31673,0
2006-09-19,9.2572,9.574,9.2045,9.3111,115296,0
2006-09-20,9.3454,9.3454,9.1314,9.2075,88071,0
2006-09-21,9.2219,9.3268,9.2113,9.3082,95293,0
2006-09-22,9.2394,9.3943,9.2394,9.365,92793,0
2006-09-25,9.3268,9.442,9.3268,9.4002,62237,0
2006-09-26,9.415,9.4529,9.3375,9.3973,204200,0
2006-09-27,9.4529,9.524,9.4529,9.4807,73903,0
2006-09-28,9.3795,9.503,9.3415,9.503,17782,0
2006-09-29,9.4688,9.4688,9.2788,9.3375,53066,0
2006-10-02,9.3375,9.3375,9.2219,9.3052,122523,0
2006-10-03,9.2865,9.4229,9.2865,9.4229,127241,0
2006-10-04,9.539,9.539,9.365,9.415,103628,0
2006-10-05,9.3943,9.3973,9.2602,9.268,82235,0
2006-10-06,9.25,9.3268,8.9876,9.1314,65012,0
2006-10-09,9.2219,9.2535,9.118,9.2219,28616,0
2006-10-10,9.1314,9.2572,9.1314,9.2572,80848,0
2006-10-11,9.1678,9.2904,9.1678,9.2394,31950,0
2006-10-12,9.1678,9.3903,9.1678,9.3903,115577,0
2006-10-13,9.415,9.4768,9.362,9.4268,94737,0
2006-10-16,9.4688,9.4768,9.4268,9.4529,22783,0
2006-10-17,9.4768,9.4768,9.2602,9.3765,80570,0
2006-10-18,9.3973,9.4847,9.3973,9.4847,40558,0
2006-10-19,9.4847,9.535,9.4189,9.51,58346,0
2006-10-20,9.4867,9.557,9.4041,9.506,111408,0
2006-10-23,9.4688,9.535,9.442,9.521,24447,0
2006-10-24,9.524,9.628,9.524,9.61,81679,0
2006-10-25,9.646,9.654,9.571,9.628,57509,0
2006-10-26,9.632,9.769,9.632,9.73,140856,0
2006-10-27,9.787,9.787,9.665,9.685,67789,0
2006-10-30,9.685,9.769,9.675,9.718,61402,0
2006-10-31,9.722,9.787,9.722,9.758,21392,0
2006-11-01,9.913,10.006,9.892,9.909,30840,0
2006-11-02,9.858,9.858,9.744,9.78,109741,0
2006-11-03,9.776,9.789,9.4867,9.665,82794,0
2006-11-06,9.737,9.755,9.574,9.718,28060,0
2006-11-07,9.769,10.284,9.755,9.966,170864,0
2006-11-08,9.787,10.072,9.787,10.031,63345,0
2006-11-09,10.031,10.087,9.984,10.01,53896,0
2006-11-10,9.966,10.006,9.928,9.962,24728,0
2006-11-13,9.999,10.003,9.953,9.988,21116,0
2006-11-14,9.966,10.153,9.966,10.109,105575,0
2006-11-15,10.09,10.109,9.966,9.992,25280,0
2006-11-16,10.098,10.109,10.013,10.09,15284,0
2006-11-17,10.171,10.183,10.064,10.183,37787,0
2006-11-20,10.142,10.142,9.773,9.822,68069,0
2006-11-21,10.035,10.179,10.003,10.053,260322,0
2006-11-22,10.109,10.117,10.017,10.109,115022,0
2006-11-24,10.142,10.142,10.053,10.112,14167,0
2006-11-27,10.112,10.153,10.025,10.09,33896,0
2006-11-28,10.094,10.186,10.049,10.161,53066,0
2006-11-29,10.198,10.385,10.198,10.347,33618,0
2006-11-30,10.407,10.407,10.157,10.305,175585,0
2006-12-01,10.288,10.456,10.24,10.374,52787,0
2006-12-04,10.284,10.358,10.194,10.215,53066,0
2006-12-05,10.252,10.374,10.252,10.355,35839,0
2006-12-06,10.428,10.428,10.329,10.358,12504,0
2006-12-07,10.392,10.496,10.392,10.445,13060,0
2006-12-08,10.428,10.564,10.392,10.533,15835,0
2006-12-11,10.629,10.665,10.54,10.64,32227,0
2006-12-12,10.648,10.694,10.499,10.6,157247,0
2006-12-13,10.533,10.64,10.517,10.551,135582,0
2006-12-14,10.47,10.607,10.47,10.533,176418,0
2006-12-15,10.496,10.558,10.481,10.533,28060,0
2006-12-18,10.567,10.648,10.547,10.648,72232,0
2006-12-19,10.533,10.533,10.343,10.425,44729,0
2006-12-20,10.428,10.707,10.428,10.694,47227,0
2006-12-21,10.744,10.817,10.676,10.698,65012,0
2006-12-22,10.725,10.835,10.722,10.751,19453,0
2006-12-26,10.751,10.835,10.751,10.828,5276,0
2006-12-27,10.744,10.888,10.744,10.869,93626,0
2006-12-28,10.869,10.869,10.544,10.586,142523,0
2006-12-29,10.551,10.564,10.474,10.551,20280,0
2007-01-03,10.474,10.956,10.392,10.564,182810,0
2007-01-04,10.533,10.551,10.46,10.551,41118,0
2007-01-05,10.604,10.657,10.392,10.47,42507,0
2007-01-08,10.477,10.521,10.442,10.46,76956,0
2007-01-09,10.514,10.514,10.208,10.374,126411,0
2007-01-10,10.301,10.301,10.123,10.167,40558,0
2007-01-11,10.094,10.105,10.035,10.053,17504,0
2007-01-12,10.017,10.101,10.017,10.064,93349,0
2007-01-16,10.053,10.183,10.053,10.183,47509,0
2007-01-17,10.179,10.474,10.179,10.399,108903,0
2007-01-18,10.442,10.705,10.442,10.477,67789,0
2007-01-19,10.533,10.564,10.407,10.435,63345,0
2007-01-22,10.411,10.536,10.399,10.411,52512,0
2007-01-23,10.477,10.773,10.477,10.751,13894,0
2007-01-24,10.779,10.817,10.629,10.629,14167,0
2007-01-25,10.657,10.761,10.456,10.496,17504,0
2007-01-26,10.407,10.655,10.347,10.392,37787,0
2007-01-29,10.392,10.492,10.34,10.399,81128,0
2007-01-30,10.392,10.392,10.171,10.388,32506,0
2007-01-31,10.425,10.744,10.425,10.629,94462,0
2007-02-01,10.657,10.835,10.425,10.551,57234,0
2007-02-02,10.514,10.956,10.514,10.783,52230,0
2007-02-05,10.586,10.64,10.123,10.474,52787,0
2007-02-06,10.838,11.014,10.838,10.925,76681,0
2007-02-07,10.974,11.081,10.779,11.003,166695,0
2007-02-08,11.1,11.1,10.798,10.917,62510,0
2007-02-09,10.942,11.125,10.942,11.017,49177,0
2007-02-12,11.055,11.085,10.791,10.992,43897,0
2007-02-13,11.028,11.205,10.964,11.1,56122,0
2007-02-14,11.136,11.352,11.136,11.284,24171,0
2007-02-15,11.392,11.447,11.074,11.226,80291,0
2007-02-16,11.316,11.68,11.284,11.374,89460,0
2007-02-20,11.465,11.465,10.821,10.935,73623,0
2007-02-21,11.01,11.01,10.517,10.705,114189,0
2007-02-22,10.761,10.895,10.655,10.895,50009,0
2007-02-23,10.925,11.028,10.684,10.954,135857,0
2007-02-26,11.028,11.04,10.787,10.974,119185,0
2007-02-27,10.618,10.64,10.301,10.481,87239,0
2007-02-28,10.496,10.618,9.56,10.496,76126,0
2007-03-01,10.567,10.869,10.116,10.68,108629,0
2007-03-02,10.692,10.747,10.358,10.366,35560,0
2007-03-05,10.301,12.166,10.123,10.34,74180,0
2007-03-06,10.403,10.554,10.355,10.499,43897,0
2007-03-07,10.517,10.661,10.431,10.525,90296,0
2007-03-08,10.484,10.835,10.484,10.544,40011,0
2007-03-09,10.521,10.707,10.521,10.657,133915,0
2007-03-12,10.744,10.828,10.622,10.688,12504,0
2007-03-13,10.657,10.737,10.544,10.655,8613,0
2007-03-14,10.586,10.657,10.407,10.567,140580,0
2007-03-15,10.657,10.977,10.561,10.881,80848,0
2007-03-16,10.835,10.895,10.761,10.888,35839,0
2007-03-19,10.863,11.331,10.863,11.274,88348,0
2007-03-20,11.256,11.404,11.014,11.117,25837,0
2007-03-21,11.128,11.301,10.873,11.192,111963,0
2007-03-22,11.192,11.201,11.144,11.158,33896,0
2007-03-23,11.1,11.18,10.841,10.925,138913,0
2007-03-26,10.992,11.213,10.992,11.151,50287,0
2007-03-27,11.192,11.192,10.992,11.077,42785,0
2007-03-28,11.147,11.158,10.902,11.074,82235,0
2007-03-29,11.192,11.192,11.104,11.154,77236,0
2007-03-30,11.173,11.205,11.1,11.162,60844,0
2007-04-02,11.117,11.117,11.07,11.117,9168,0
2007-04-03,11.121,11.331,11.121,11.192,30281,0
2007-04-04,11.117,11.274,11.01,11.173,53066,0
2007-04-05,11.23,11.274,11.055,11.085,68069,0
2007-04-09,11.117,11.26,11.113,11.233,78904,0
2007-04-10,11.241,11.44,11.241,11.331,119466,0
2007-04-11,11.385,11.517,11.348,11.474,154472,0
2007-04-12,11.507,11.581,11.404,11.422,95571,0
2007-04-13,11.348,11.517,11.348,11.422,107797,0
2007-04-16,11.407,11.474,11.407,11.465,37508,0
2007-04-17,11.474,11.721,11.471,11.636,155860,0
2007-04-18,11.458,11.65,11.436,11.577,66119,0
2007-04-19,11.565,11.724,11.536,11.668,72232,0
2007-04-20,11.706,12.187,11.636,12.17,151695,0
2007-04-23,12.044,12.239,11.78,11.828,65012,0
2007-04-24,11.654,11.925,11.588,11.925,37508,0
2007-04-25,12.115,12.22,11.881,11.975,95020,0
2007-04-26,11.903,12.052,11.78,11.953,93906,0
2007-04-27,12.08,12.585,11.95,12.368,159750,0
2007-04-30,12.507,12.669,12.317,12.415,132801,0
2007-05-01,12.507,12.585,12.393,12.504,30840,0
2007-05-02,12.436,12.588,12.436,12.588,90015,0
2007-05-03,12.669,13.131,12.669,13.112,106408,0
2007-05-04,13.292,13.36,13.082,13.145,212538,0
2007-05-07,13.168,13.458,13.168,13.414,164749,0
2007-05-08,13.311,13.447,13.311,13.347,63345,0
2007-05-09,13.364,13.364,13.185,13.248,39729,0
2007-05-10,13.255,13.292,13.009,13.185,211983,0
2007-05-11,13.292,13.292,13.104,13.145,164195,0
2007-05-14,13.204,13.204,12.845,13.041,71123,0
2007-05-15,13.041,13.097,12.703,12.749,131692,0
2007-05-16,12.688,12.919,12.632,12.902,212257,0
2007-05-17,12.935,13.104,12.864,13.063,25837,0
2007-05-18,13.009,13.238,13.009,13.112,29174,0
2007-05-21,13.108,13.178,12.942,12.979,33337,0
2007-05-22,13.016,13.145,12.486,12.616,101964,0
2007-05-23,12.562,12.72,12.333,12.559,583155,0
2007-05-24,12.559,12.612,12.321,12.393,38620,0
2007-05-25,12.115,12.507,12.115,12.489,60288,0
2007-05-29,12.496,12.72,12.425,12.496,34174,0
2007-05-30,12.436,12.727,12.429,12.659,44729,0
2007-05-31,12.647,12.771,12.368,12.368,97793,0
2007-06-01,12.371,12.696,12.368,12.647,79739,0
2007-06-04,12.669,12.814,12.482,12.636,31673,0
2007-06-05,12.71,12.935,12.598,12.651,81128,0
2007-06-06,12.742,12.958,12.504,12.507,66119,0
2007-06-07,12.651,12.651,12.119,12.267,97518,0
2007-06-08,12.333,12.475,12.034,12.115,68069,0
2007-06-11,12.17,12.364,12.072,12.224,147524,0
2007-06-12,12.159,12.63,12.115,12.612,170027,0
2007-06-13,12.543,12.543,12.357,12.479,71957,0
2007-06-14,12.479,12.942,12.465,12.752,111963,0
2007-06-15,12.827,13.094,12.775,12.831,55841,0
2007-06-18,12.864,12.979,12.864,12.935,21116,0
2007-06-19,12.976,13.347,12.969,13.311,65012,0
2007-06-20,13.364,13.364,13.135,13.135,56953,0
2007-06-21,13.259,13.345,12.868,13.185,66119,0
2007-06-22,13.123,13.255,12.954,12.954,27783,0
2007-06-25,13.027,13.318,13.027,13.077,59732,0
2007-06-26,13.097,13.182,12.883,12.95,45288,0
2007-06-27,12.961,13.174,12.647,12.954,133915,0
2007-06-28,13.009,13.027,12.688,12.775,116686,0
2007-06-29,12.775,13.178,12.775,13.138,63898,0
2007-07-02,13.168,13.364,13.104,13.127,80291,0
2007-07-03,13.21,13.252,12.912,13.196,184756,0
2007-07-05,13.097,13.218,12.507,12.767,196143,0
2007-07-06,12.723,12.954,12.714,12.849,39172,0
2007-07-09,12.688,12.827,12.665,12.823,36674,0
2007-07-10,12.723,12.827,12.659,12.659,36119,0
2007-07-11,12.659,12.958,12.533,12.651,43066,0
2007-07-12,12.651,12.796,12.443,12.559,85849,0
2007-07-13,12.636,12.789,12.436,12.436,29727,0
2007-07-16,12.368,12.651,12.368,12.581,24728,0
2007-07-17,12.559,12.723,12.389,12.471,51401,0
2007-07-18,12.454,12.632,12.4,12.504,56953,0
2007-07-19,12.547,12.577,12.375,12.454,35285,0
2007-07-20,12.507,12.507,12.209,12.209,39729,0
2007-07-23,12.14,12.651,12.14,12.489,249485,0
2007-07-24,12.581,12.749,12.393,12.507,99739,0
2007-07-25,12.471,12.692,12.421,12.537,21116,0
2007-07-26,12.349,12.407,11.569,11.921,168641,0
2007-07-27,11.998,12.723,11.994,12.651,57787,0
2007-07-30,12.436,12.76,12.361,12.655,48618,0
2007-07-31,12.562,13.345,12.562,13.238,201700,0
2007-08-01,12.919,13.112,12.796,12.991,43617,0
2007-08-02,12.919,13.082,12.731,12.983,110574,0
2007-08-03,12.902,13.045,12.775,12.991,48618,0
2007-08-06,12.811,12.811,11.986,12.235,690118,0
2007-08-07,12.072,12.632,11.721,12.507,80291,0
2007-08-08,12.507,13.149,12.507,13.048,65566,0
2007-08-09,12.746,13.182,12.562,12.811,207812,0
2007-08-10,12.845,12.868,12.419,12.577,44729,0
2007-08-13,12.651,13.104,12.651,12.655,73903,0
2007-08-14,12.543,12.756,12.137,12.298,43066,0
2007-08-15,12.295,12.295,11.799,12.111,47227,0
2007-08-16,11.939,12.007,11.374,11.517,62789,0
2007-08-17,11.577,11.889,11.467,11.849,81400,0
2007-08-20,11.899,12.27,11.751,11.931,135022,0
2007-08-21,11.867,12.411,11.741,12.291,83628,0
2007-08-22,12.325,12.756,12.253,12.585,65846,0
2007-08-23,12.723,12.727,12.295,12.295,74732,0
2007-08-24,12.295,13.045,12.295,13.045,111963,0
2007-08-27,12.883,12.898,12.346,12.364,51674,0
2007-08-28,12.393,12.411,12.093,12.291,68347,0
2007-08-29,12.256,12.764,12.156,12.673,51401,0
2007-08-30,12.333,12.972,12.333,12.581,78627,0
2007-08-31,12.972,12.972,12.585,12.927,61676,0
2007-09-04,12.756,13.185,12.756,13.131,42507,0
2007-09-05,13.09,13.145,12.782,12.997,95571,0
2007-09-06,12.915,13.104,12.566,12.782,62789,0
2007-09-07,12.803,12.803,12.555,12.655,27783,0
2007-09-10,12.57,12.738,12.267,12.329,64173,0
2007-09-11,12.454,12.559,12.295,12.421,51119,0
2007-09-12,12.475,12.655,12.015,12.187,80848,0
2007-09-13,12.152,12.393,12.14,12.389,29174,0
2007-09-14,12.436,12.746,12.436,12.651,36674,0
2007-09-17,12.651,12.849,11.975,12.273,118076,0
2007-09-18,12.26,12.349,11.706,12.27,136689,0
2007-09-19,12.206,12.845,12.206,12.714,60288,0
2007-09-20,13.009,13.242,12.95,13.08,69735,0
2007-09-21,13.145,13.145,12.95,12.972,17504,0
2007-09-24,13.059,13.204,12.856,12.976,20839,0
2007-09-25,13.001,13.112,12.935,12.972,11669,0
2007-09-26,13.045,13.123,12.915,12.972,15000,0
2007-09-27,12.902,13.152,12.902,13.09,38895,0
2007-09-28,13.135,13.721,13.123,13.721,101685,0
2007-10-01,13.724,13.724,13.49,13.605,106408,0
2007-10-02,13.505,13.577,13.009,13.537,301443,0
2007-10-03,13.608,13.641,13.311,13.357,16392,0
2007-10-04,13.43,13.7,13.43,13.594,20002,0
2007-10-05,13.667,13.897,13.612,13.897,71402,0
2007-10-08,13.897,14.308,13.847,14.011,33896,0
2007-10-09,13.897,14.43,13.897,14.308,89737,0
2007-10-10,14.543,14.543,14.167,14.394,50566,0
2007-10-11,14.556,14.786,14.419,14.543,106964,0
2007-10-12,14.771,14.771,14.123,14.426,203090,0
2007-10-15,14.47,14.859,14.038,14.547,48897,0
2007-10-16,14.379,14.723,13.168,14.064,60010,0
2007-10-17,14.161,14.62,14.123,14.189,22783,0
2007-10-18,14.222,14.552,13.915,14.549,41395,0
2007-10-19,14.502,14.778,14.064,14.212,45005,0
2007-10-22,14.263,14.562,13.919,14.459,55286,0
2007-10-23,14.404,14.747,14.404,14.679,44729,0
2007-10-24,14.61,14.61,14.323,14.514,111128,0
2007-10-25,14.48,14.945,14.48,14.754,54733,0
2007-10-26,14.893,15.186,14.668,14.815,103353,0
2007-10-29,14.754,16.323,14.754,15.34,434797,0
2007-10-30,15.539,15.728,15.246,15.301,225596,0
2007-10-31,15.323,15.381,14.61,14.96,307276,0
2007-11-01,15.467,16.033,14.967,14.967,53620,0
2007-11-02,14.967,14.967,13.821,14.251,192529,0
2007-11-05,14.312,14.312,13.541,13.685,201146,0
2007-11-06,13.549,13.685,13.245,13.612,96960,0
2007-11-07,13.671,13.93,12.651,12.651,129190,0
2007-11-08,12.673,13.329,12.673,13.048,181142,0
2007-11-09,13.127,13.127,12.811,12.811,96128,0
2007-11-12,12.845,14.229,12.677,12.764,160305,0
2007-11-13,12.71,13.077,12.581,12.849,125136,0
2007-11-14,12.972,13.516,12.831,12.891,108903,0
2007-11-15,13.141,13.141,12.026,12.411,53066,0
2007-11-16,12.688,12.688,10.96,11.994,247821,0
2007-11-19,11.728,12.088,11.618,11.751,113205,0
2007-11-20,11.751,12.1,11.287,11.595,184756,0
2007-11-21,11.245,11.818,11.245,11.676,152276,0
2007-11-23,11.939,12.393,11.939,12.091,53896,0
2007-11-26,11.971,12.17,11.54,11.544,120857,0
2007-11-27,11.404,12.054,11.404,11.843,64734,0
2007-11-28,11.743,12.415,11.743,12.353,63929,0
2007-11-29,12.14,12.57,12.14,12.471,92240,0
2007-11-30,12.72,13.289,12.57,12.707,106964,0
2007-12-03,12.651,12.817,12.335,12.669,79739,0
2007-12-04,12.727,12.727,12.126,12.329,65012,0
2007-12-05,12.76,13.112,12.492,12.703,82513,0
2007-12-06,12.551,13.757,12.551,13.414,120855,0
2007-12-07,13.541,13.721,13.192,13.292,77515,0
2007-12-10,13.245,13.527,13.245,13.45,125856,0
2007-12-11,13.357,13.364,12.785,12.845,101131,0
2007-12-12,13.131,13.315,12.659,12.707,273932,0
2007-12-13,12.562,12.562,12.137,12.333,85849,0
2007-12-14,12.115,12.541,12.115,12.187,66401,0
2007-12-17,12.163,12.17,11.874,11.889,26117,0
2007-12-18,11.975,12.134,11.676,12.044,343669,0
2007-12-19,12.1,12.283,12.1,12.213,99182,0
2007-12-20,12.227,12.533,12.227,12.385,48343,0
2007-12-21,12.57,13.168,12.57,13.073,170587,0
2007-12-24,13.094,13.094,12.898,12.946,24171,0
2007-12-26,12.961,13.045,12.814,13.019,33337,0
2007-12-27,12.856,12.969,12.547,12.547,45005,0
2007-12-28,12.688,13.009,12.547,13.009,160305,0
2007-12-31,12.942,12.942,12.68,12.746,27783,0
2008-01-02,12.76,12.814,11.95,12.814,196979,0
2008-01-03,12.314,12.333,12.007,12.048,94184,0
2008-01-04,11.921,11.957,11.577,11.706,79178,0
2008-01-07,11.625,11.917,10.917,11.6,174333,0
2008-01-08,11.636,12.007,11.558,11.622,97528,0
2008-01-09,11.734,11.957,11.643,11.818,74732,0
2008-01-10,11.776,12.393,11.762,12.13,58621,0
2008-01-11,12.163,12.433,12.069,12.267,162870,0
2008-01-14,12.276,12.389,12.096,12.17,63623,0
2008-01-15,12.08,12.096,11.747,11.877,69735,0
2008-01-16,11.554,11.668,10.921,11.327,196424,0
2008-01-17,11.691,12.433,10.855,10.946,161691,0
2008-01-18,10.925,11.338,10.925,11.032,83347,0
2008-01-22,10.592,11.113,9.3973,10.657,141415,0
2008-01-23,10.533,10.707,9.595,10.533,328390,0
2008-01-24,11.209,11.558,10.747,11.173,246155,0
2008-01-25,11.6,11.877,10.977,11.877,251152,0
2008-01-28,11.418,11.573,11.154,11.331,118360,0
2008-01-29,11.558,12.134,11.184,12.048,190033,0
2008-01-30,12.13,12.13,11.853,11.892,60844,0
2008-01-31,11.554,12.235,11.495,12.134,71679,0
2008-02-01,12.263,12.298,11.957,12.148,142565,0
2008-02-04,11.911,12.314,11.734,12.134,128232,0
2008-02-05,12.206,12.206,11.573,11.573,111408,0
2008-02-06,11.662,11.791,11.488,11.791,62510,0
2008-02-07,11.44,11.595,11.304,11.414,73339,0
2008-02-08,11.213,11.569,11.213,11.407,51401,0
2008-02-11,11.418,11.622,11.165,11.622,269771,0
2008-02-12,12.134,12.134,11.604,11.695,356451,0
2008-02-13,11.64,12.091,11.64,11.983,77790,0
2008-02-14,11.975,12.375,11.871,11.931,132245,0
2008-02-15,11.939,12.007,11.84,11.907,105575,0
2008-02-19,12.084,12.206,12.015,12.088,35700,0
2008-02-20,11.877,12.084,11.772,12.084,69456,0
2008-02-21,12.084,12.137,11.784,11.784,81128,0
2008-02-22,11.99,12.122,11.871,11.943,80711,0
2008-02-25,12.072,12.283,11.845,12.011,80011,0
2008-02-26,12.126,12.411,11.877,12.335,60010,0
2008-02-27,12.403,12.433,12.126,12.368,55011,0
2008-02-28,12.433,12.543,12.263,12.492,176698,0
2008-02-29,12.4,12.411,11.849,11.857,232455,0
2008-03-03,11.914,12.217,11.799,12.126,177806,0
2008-03-04,12.126,12.126,11.867,12.026,200312,0
2008-03-05,12.08,12.482,12.065,12.475,197813,0
2008-03-06,12.537,12.699,11.728,11.728,145302,0
2008-03-07,11.721,12.4,11.71,12.194,256987,0
2008-03-10,12.421,12.421,11.911,12.03,125298,0
2008-03-11,12.227,12.62,12.227,12.551,94464,0
2008-03-12,12.353,12.95,12.26,12.662,118076,0
2008-03-13,12.82,13.1,12.492,12.95,74180,0
2008-03-14,13.063,13.188,12.454,12.492,92238,0
2008-03-17,12.321,12.771,12.206,12.771,41395,0
2008-03-18,12.849,12.969,12.72,12.785,73903,0
2008-03-19,12.853,13.235,12.601,12.636,45562,0
2008-03-20,12.551,12.662,12.096,12.224,80570,0
2008-03-24,12.849,12.849,12.107,12.184,124478,0
2008-03-25,12.245,12.411,12.239,12.353,52512,0
2008-03-26,12.492,12.581,12.273,12.451,115296,0
2008-03-27,12.486,12.887,12.298,12.849,74458,0
2008-03-28,12.823,12.898,12.526,12.526,49451,0
2008-03-31,12.605,12.811,12.471,12.612,75570,0
2008-04-01,12.717,13.192,12.504,13.07,66682,0
2008-04-02,13.21,13.354,12.915,13.131,45542,0
2008-04-03,13.27,13.564,13.1,13.564,46953,0
2008-04-04,13.724,13.789,13.502,13.626,71402,0
2008-04-07,13.849,13.849,13.252,13.556,109741,0
2008-04-08,13.414,13.872,13.322,13.789,60288,0
2008-04-09,13.789,13.93,13.572,13.903,60288,0
2008-04-10,14.034,14.246,13.884,13.979,200034,0
2008-04-11,13.919,13.919,13.422,13.516,68622,0
2008-04-14,13.727,13.971,13.549,13.919,89460,0
2008-04-15,14.142,14.222,13.876,14.042,135631,0
2008-04-16,14.13,14.138,13.807,13.807,51955,0
2008-04-17,13.963,13.963,13.657,13.761,86847,0
2008-04-18,13.963,13.963,13.347,13.382,138857,0
2008-04-21,13.371,13.378,13.094,13.308,101339,0
2008-04-22,13.259,13.641,13.223,13.641,99412,0
2008-04-23,13.675,13.793,13.616,13.681,73069,0
2008-04-24,13.724,13.724,13.21,13.262,83020,0
2008-04-25,13.433,13.623,13.016,13.138,154704,0
2008-04-28,13.238,13.238,12.915,13.1,95268,0
2008-04-29,13.164,13.168,12.823,12.915,67097,0
2008-04-30,12.979,13.07,12.872,13.055,73767,0
2008-05-01,12.983,13.116,12.923,13.066,51705,0
2008-05-02,13.285,13.285,12.775,12.902,78189,0
2008-05-05,12.807,12.853,12.601,12.68,103834,0
2008-05-06,12.723,12.778,12.555,12.707,94177,0
2008-05-07,12.612,12.71,12.302,12.353,97837,0
2008-05-08,12.276,12.457,12.245,12.397,174594,0
2008-05-09,12.632,12.632,12.191,12.276,169405,0
2008-05-12,11.917,12.353,11.917,12.243,104505,0
2008-05-13,12.279,12.636,12.27,12.479,434975,0
2008-05-14,12.443,12.624,12.419,12.605,105366,0
2008-05-15,12.529,12.601,12.353,12.407,97488,0
2008-05-16,12.592,12.628,12.361,12.4,129598,0
2008-05-19,12.529,12.64,12.475,12.526,86970,0
2008-05-20,12.547,12.547,12.184,12.321,63350,0
2008-05-21,12.447,12.475,12.276,12.295,53155,0
2008-05-22,12.295,12.346,12.084,12.174,119842,0
2008-05-23,12.184,12.287,12.093,12.126,49513,0
2008-05-27,12.479,12.519,12.407,12.511,39519,0
2008-05-28,12.612,12.62,12.443,12.577,218507,0
2008-05-29,12.585,12.927,12.585,12.883,69066,0
2008-05-30,13.123,13.22,12.692,12.723,179970,0
2008-06-02,12.624,12.864,12.581,12.673,78990,0
2008-06-03,12.853,12.853,12.421,12.688,45953,0
2008-06-04,12.616,12.616,12.174,12.317,71055,0
2008-06-05,12.555,12.555,12.159,12.439,112102,0
2008-06-06,12.451,12.451,12.181,12.276,55404,0
2008-06-09,12.457,12.457,12.069,12.249,188004,0
2008-06-10,12.26,12.26,11.953,12.061,95971,0
2008-06-11,12.119,12.174,11.863,11.911,106481,0
2008-06-12,11.917,12.091,11.776,11.931,179771,0
2008-06-13,12.096,12.119,11.863,11.964,27923,0
2008-06-16,11.791,12.159,11.791,11.885,35767,0
2008-06-17,11.935,11.935,11.747,11.807,66511,0
2008-06-18,11.845,11.849,11.6,11.666,31530,0
2008-06-19,11.643,11.732,11.458,11.732,28060,0
2008-06-20,11.507,11.565,11.177,11.345,83913,0
2008-06-23,11.312,11.312,10.806,10.855,228204,0
2008-06-24,10.81,11.01,10.578,10.925,108125,0
2008-06-25,10.935,11.241,10.895,11.144,139828,0
2008-06-26,11.1,11.128,10.669,10.669,190543,0
2008-06-27,10.722,10.755,10.456,10.525,198820,0
2008-06-30,10.463,10.688,10.411,10.442,116185,0
2008-07-01,10.381,10.547,10.255,10.301,186261,0
2008-07-02,10.355,10.521,10.194,10.194,138996,0
2008-07-03,10.202,10.37,10.094,10.308,105575,0
2008-07-07,10.263,10.561,10.263,10.326,32040,0
2008-07-08,10.37,10.395,10.301,10.326,20765,0
2008-07-09,10.411,10.6,9.976,10.554,86632,0
2008-07-10,10.564,10.676,10.438,10.657,94752,0
2008-07-11,10.618,10.618,10.351,10.358,100713,0
2008-07-14,10.456,10.456,10.301,10.431,128177,0
2008-07-15,10.381,10.385,10.236,10.298,123973,0
2008-07-16,10.221,10.655,10.221,10.589,122552,0
2008-07-17,10.547,10.831,10.547,10.831,130173,0
2008-07-18,10.755,11.604,10.755,11.388,253184,0
2008-07-21,11.301,11.465,11.209,11.319,194223,0
2008-07-22,11.278,11.381,11.177,11.287,68889,0
2008-07-23,11.209,11.577,11.209,11.573,77916,0
2008-07-24,11.625,11.684,11.484,11.573,144436,0
2008-07-25,11.643,11.892,11.636,11.799,105913,0
2008-07-28,11.807,11.911,11.714,11.795,89828,0
2008-07-29,11.769,12.061,11.71,12.061,92990,0
2008-07-30,12.235,12.235,11.45,11.521,68263,0
2008-07-31,11.465,11.747,11.352,11.422,282125,0
2008-08-01,11.6,11.6,11.352,11.429,91717,0
2008-08-04,11.507,11.507,11.308,11.414,31002,0
2008-08-05,11.385,11.611,11.385,11.558,74615,0
2008-08-06,11.598,11.814,11.495,11.795,60707,0
2008-08-07,11.743,12.243,11.743,12.148,109132,0
2008-08-08,12.253,12.842,12.224,12.555,164760,0
2008-08-11,12.486,12.566,12.26,12.329,145918,0
2008-08-12,12.267,12.333,11.983,12.333,80392,0
2008-08-13,11.975,12.174,11.911,12.17,81343,0
2008-08-14,12.115,12.461,12.048,12.407,41615,0
2008-08-15,12.425,12.946,12.385,12.71,177394,0
2008-08-18,12.673,12.673,12.353,12.447,75365,0
2008-08-19,12.415,12.415,11.994,12.011,42244,0
2008-08-20,12.069,12.287,11.899,12.156,63763,0
2008-08-21,12.096,12.447,11.953,12.291,87171,0
2008-08-22,12.317,12.407,12.249,12.407,76956,0
2008-08-25,12.443,12.57,12.333,12.429,272784,0
2008-08-26,12.325,12.475,12.27,12.411,321388,0
2008-08-27,12.515,12.543,12.217,12.291,77221,0
2008-08-28,12.306,12.585,12.253,12.581,116413,0
2008-08-29,12.551,12.742,12.346,12.385,56400,0
2008-09-02,11.874,12.811,11.874,12.551,471325,0
2008-09-03,12.443,12.585,12.389,12.436,94737,0
2008-09-04,12.403,12.469,12.375,12.403,126132,0
2008-09-05,12.267,12.515,12.166,12.515,208961,0
2008-09-08,12.62,12.632,11.836,11.836,279308,0
2008-09-09,11.788,12.187,11.703,12.187,149667,0
2008-09-10,12.191,12.191,11.857,12.065,176193,0
2008-09-11,12.044,12.601,12.044,12.5,679080,0
2008-09-12,12.421,12.62,12.231,12.515,342771,0
2008-09-15,12.181,12.393,11.921,12.022,73583,0
2008-09-16,11.921,11.921,11.618,11.755,277731,0
2008-09-17,11.595,11.853,11.136,11.226,309956,0
2008-09-18,11.1,11.299,10.698,10.946,202840,0
2008-09-19,11.274,11.818,11.274,11.604,76241,0
2008-09-22,11.604,11.615,11.304,11.304,74129,0
2008-09-23,11.128,11.492,11.096,11.44,92593,0
2008-09-24,11.458,11.492,11.278,11.327,51127,0
2008-09-25,11.477,11.903,11.342,11.544,195638,0
2008-09-26,11.338,11.488,11.14,11.458,50105,0
2008-09-29,11.348,11.348,10.131,10.374,53121,0
2008-09-30,10.564,11.577,10.54,11.495,107707,0
2008-10-01,11.404,11.881,11.304,11.458,158039,0
2008-10-02,11.484,11.495,11.147,11.226,670314,0
2008-10-03,11.218,11.422,11.074,11.165,188253,0
2008-10-06,10.914,10.914,9.4569,10.09,198103,0
2008-10-07,10.087,10.567,10.087,10.323,116662,0
2008-10-08,10.003,10.08,9.1381,9.3973,118949,0
2008-10-09,9.4569,9.854,9.3973,9.3973,303395,0
2008-10-10,9.0314,9.2394,8.498,9.1314,1648735,0
2008-10-13,9.568,10.323,9.4121,10.298,286391,0
2008-10-14,10.533,10.54,9.905,10.105,249521,0
2008-10-15,9.969,9.969,9.415,9.793,210802,0
2008-10-16,9.553,9.87,9.4311,9.751,127684,0
2008-10-17,9.632,10.198,9.632,10.165,71977,0
2008-10-20,10.403,10.403,10.284,10.362,39111,0
2008-10-21,10.236,10.295,9.733,9.733,62170,0
2008-10-22,9.599,9.65,9.034,9.0456,76090,0
2008-10-23,8.9624,9.571,8.725,9.571,189723,0
2008-10-24,8.8834,9.588,8.5234,8.5234,189795,0
2008-10-27,8.4189,8.696,8.3434,8.6385,73540,0
2008-10-28,9.0198,9.3542,8.7969,9.3542,67386,0
2008-10-29,9.4041,9.654,9.1535,9.535,111586,0
2008-10-30,9.503,9.966,9.2181,9.826,111211,0
2008-10-31,9.503,9.885,9.503,9.571,51012,0
2008-11-03,9.527,9.808,9.527,9.665,144411,0
2008-11-04,10.01,10.503,9.984,10.281,126484,0
2008-11-05,10.448,10.544,10.259,10.438,65531,0
2008-11-06,10.381,10.425,10.072,10.072,64240,0
2008-11-07,10.112,10.629,10.028,10.333,51182,0
2008-11-10,10.547,10.859,10.547,10.547,25765,0
2008-11-11,10.295,10.385,9.992,10.157,73156,0
2008-11-12,10.025,10.094,9.935,10.049,97732,0
2008-11-13,10.049,10.866,10.042,10.817,76927,0
2008-11-14,10.456,10.592,10.312,10.329,149642,0
2008-11-17,10.252,10.946,10.205,10.707,64814,0
2008-11-18,10.614,10.614,9.854,10.101,115557,0
2008-11-19,10.025,10.042,9.84,9.917,40767,0
2008-11-20,9.847,9.847,9.3454,9.365,34555,0
2008-11-21,9.4189,9.685,9.1929,9.685,89072,0
2008-11-24,9.812,10.146,9.74,10.061,88207,0
2008-11-25,10.138,10.138,9.909,9.909,48346,0
2008-11-26,9.8,10.463,9.714,10.46,69124,0
2008-11-28,10.355,10.355,9.87,10.179,36461,0
2008-12-01,9.899,9.903,9.3483,9.535,152131,0
2008-12-02,9.3795,9.415,8.6816,8.6853,60046,0
2008-12-03,8.6493,8.815,8.0698,8.6457,301801,0
2008-12-04,8.5414,8.8759,8.5414,8.7213,99057,0
2008-12-05,8.581,8.9192,8.4911,8.6782,28028,0
2008-12-08,8.7896,8.7896,8.2353,8.2929,76596,0
2008-12-09,8.599,8.8472,8.4694,8.7177,183983,0
2008-12-10,8.6531,8.6531,8.4189,8.4766,49898,0
2008-12-11,8.545,8.7106,8.4407,8.4477,126359,0
2008-12-12,8.3253,8.7394,8.3253,8.6816,124766,0
2008-12-15,8.8941,9.1025,8.7934,9.1025,52191,0
2008-12-16,9.0815,9.4081,8.984,9.4081,32317,0
2008-12-17,9.3864,9.4986,9.2288,9.3454,45930,0
2008-12-18,9.4229,9.844,9.1314,9.844,99370,0
2008-12-19,9.793,9.793,8.9336,9.2718,84021,0
2008-12-22,9.2933,9.415,9.1901,9.3052,42464,0
2008-12-23,9.3111,9.8,9.3111,9.8,48798,0
2008-12-24,9.776,10.421,9.564,10.277,41444,0
2008-12-26,10.34,10.34,9.896,10.042,41526,0
2008-12-29,10.053,10.131,9.909,9.909,59122,0
2008-12-30,9.903,9.903,9.574,9.574,30213,0
2008-12-31,9.665,9.665,9.0996,9.4229,44056,0
2009-01-02,9.535,10.208,9.535,10.013,49238,0
2009-01-05,10.087,10.205,9.955,10.205,123474,0
2009-01-06,10.153,10.676,10.12,10.676,43965,0
2009-01-07,10.153,10.259,9.816,10.146,160689,0
2009-01-08,10.006,10.087,9.899,10.045,26959,0
2009-01-09,9.972,10.045,9.924,10.045,27714,0
2009-01-12,10.117,10.277,9.819,9.851,61058,0
2009-01-13,9.87,10.083,9.748,10.064,42357,0
2009-01-14,9.972,10.057,9.765,9.851,121610,0
2009-01-15,9.789,9.854,9.726,9.797,29203,0
2009-01-16,9.851,10.277,9.851,10.277,37789,0
2009-01-20,9.988,10.117,9.4768,10.117,80517,0
2009-01-21,10.08,10.08,9.755,9.888,114836,0
2009-01-22,9.903,10.34,9.903,10.259,183460,0
2009-01-23,10.123,11.003,10.09,10.835,234156,0
2009-01-26,10.925,11.125,10.855,11.047,113261,0
2009-01-27,11.028,11.233,10.939,11.151,44288,0
2009-01-28,11.281,11.281,10.985,11.074,39770,0
2009-01-29,10.988,11.192,10.821,11.121,52945,0
2009-01-30,11.09,11.09,10.333,10.333,72186,0
2009-02-02,10.6,11.058,10.6,10.824,97605,0
2009-02-03,10.765,10.845,10.68,10.68,243520,0
2009-02-04,10.68,10.838,10.68,10.751,303397,0
2009-02-05,10.669,10.928,10.592,10.888,52846,0
2009-02-06,10.802,10.855,10.105,10.105,108498,0
2009-02-09,10.403,10.939,10.403,10.765,108304,0
2009-02-10,10.802,10.841,10.533,10.547,53715,0
2009-02-11,10.692,10.906,10.64,10.824,124892,0
2009-02-12,10.725,10.725,10.529,10.673,15646,0
2009-02-13,10.744,10.942,10.657,10.741,49435,0
2009-02-17,10.669,10.838,10.586,10.694,109488,0
2009-02-18,10.845,10.942,10.744,10.787,119867,0
2009-02-19,10.761,10.783,10.452,10.533,51292,0
2009-02-20,10.421,10.544,10.116,10.284,183048,0
2009-02-23,10.358,10.407,10.028,10.138,51805,0
2009-02-24,10.205,10.477,10.12,10.445,110941,0
2009-02-25,10.308,10.308,10.045,10.205,51534,0
2009-02-26,10.19,10.347,10.049,10.146,68822,0
2009-02-27,10.045,10.053,9.56,9.56,100328,0
2009-03-02,9.51,9.56,9.3052,9.3111,73795,0
2009-03-03,9.625,9.625,9.503,9.591,81645,0
2009-03-04,9.665,10.263,9.577,10.161,119046,0
2009-03-05,10.138,10.138,9.834,10.045,139203,0
2009-03-06,10.098,10.194,9.837,10.057,86518,0
2009-03-09,10.021,10.021,9.693,9.744,64533,0
2009-03-10,9.899,10.337,9.84,10.337,202086,0
2009-03-11,10.448,10.448,10.138,10.438,136981,0
2009-03-12,10.374,10.802,10.374,10.711,177758,0
2009-03-13,10.776,10.802,10.652,10.684,47808,0
2009-03-16,10.707,10.977,10.707,10.917,70196,0
2009-03-17,10.852,11.04,10.817,11.04,62575,0
2009-03-18,10.906,10.939,10.751,10.906,58555,0
2009-03-19,10.806,10.96,10.604,10.652,145101,0
2009-03-20,10.614,10.614,10.337,10.377,27185,0
2009-03-23,10.554,11.128,10.529,10.977,68454,0
2009-03-24,10.873,10.899,10.625,10.707,61623,0
2009-03-25,10.848,10.848,10.611,10.729,78284,0
2009-03-26,10.869,10.935,10.544,10.705,101790,0
2009-03-27,10.554,10.751,10.551,10.586,47590,0
2009-03-30,10.411,10.411,9.972,10.161,128672,0
2009-03-31,10.153,10.153,10.021,10.083,172008,0
2009-04-01,10.061,10.205,10.035,10.205,88298,0
2009-04-02,10.291,10.507,10.291,10.343,69183,0
2009-04-03,10.305,10.529,10.277,10.514,66269,0
2009-04-06,10.448,10.503,10.333,10.366,35839,0
2009-04-07,10.333,10.438,10.295,10.337,90791,0
2009-04-08,10.333,10.399,10.202,10.329,178843,0
2009-04-09,10.392,10.499,10.337,10.403,20398,0
2009-04-13,10.308,10.589,10.308,10.551,96743,0
2009-04-14,10.554,10.869,10.388,10.707,271184,0
2009-04-15,10.725,10.888,10.725,10.765,255220,0
2009-04-16,10.852,10.967,10.814,10.866,160395,0
2009-04-17,10.729,11.014,10.729,10.873,154040,0
2009-04-20,10.725,10.888,10.295,10.564,210447,0
2009-04-21,10.547,10.692,10.547,10.692,59650,0
2009-04-22,10.711,10.798,10.463,10.521,96279,0
2009-04-23,10.574,10.725,10.474,10.622,125749,0
2009-04-24,10.684,10.751,10.492,10.57,68158,0
2009-04-27,10.435,10.435,10.006,10.12,174120,0
2009-04-28,10.003,10.366,9.988,10.229,216143,0
2009-04-29,10.236,10.705,10.236,10.51,207527,0
2009-04-30,10.604,10.714,10.442,10.652,177275,0
2009-05-01,10.618,10.741,10.452,10.707,40930,0
2009-05-04,10.761,11.125,10.751,11.104,94912,0
2009-05-05,10.974,10.974,10.618,10.787,102026,0
2009-05-06,10.824,10.942,10.692,10.802,168653,0
2009-05-07,10.824,10.852,10.582,10.714,177473,0
2009-05-08,10.841,11.092,10.841,11.092,128922,0
2009-05-11,10.954,11.032,10.899,10.932,38436,0
2009-05-12,10.96,10.981,10.817,10.873,362226,0
2009-05-13,10.707,10.787,10.589,10.692,68026,0
2009-05-14,10.694,10.895,10.694,10.783,177947,0
2009-05-15,10.798,10.917,10.673,10.791,169696,0
2009-05-18,11.01,11.281,10.855,11.158,814232,0
2009-05-19,11.128,11.287,11.017,11.173,440427,0
2009-05-20,11.233,11.465,11.158,11.216,633723,0
2009-05-21,11.18,11.264,10.928,11.158,79262,0
2009-05-22,11.23,11.636,11.109,11.499,149302,0
2009-05-26,11.499,11.65,11.436,11.51,107575,0
2009-05-27,11.532,11.562,11.338,11.363,123010,0
2009-05-28,11.461,11.64,11.338,11.64,71597,0
2009-05-29,11.738,11.818,11.525,11.676,108565,0
2009-06-01,11.818,12.001,11.734,11.931,225878,0
2009-06-02,11.957,12.076,11.734,11.931,149594,0
2009-06-03,11.836,11.836,11.625,11.772,65290,0
2009-06-04,11.836,11.928,11.728,11.914,48565,0
2009-06-05,12.058,12.191,11.81,11.975,95221,0
2009-06-08,11.998,11.998,11.611,11.703,72967,0
2009-06-09,11.784,11.892,11.721,11.814,47068,0
2009-06-10,11.859,12.015,11.721,11.975,61264,0
2009-06-11,12.04,12.383,11.986,12.314,95493,0
2009-06-12,12.206,12.954,12.184,12.845,226074,0
2009-06-15,12.72,12.72,12.279,12.361,130417,0
2009-06-16,12.421,12.592,11.983,11.983,124416,0
2009-06-17,11.979,12.287,11.877,12.198,70060,0
2009-06-18,12.329,12.734,12.256,12.605,65954,0
2009-06-19,12.835,12.958,12.731,12.912,69897,0
2009-06-22,12.76,12.76,12.295,12.393,52990,0
2009-06-23,12.469,12.526,12.239,12.239,80061,0
2009-06-24,12.279,12.511,12.279,12.368,86275,0
2009-06-25,12.273,12.68,12.194,12.624,82336,0
2009-06-26,12.616,12.803,12.507,12.792,77793,0
2009-06-29,12.838,12.875,12.655,12.734,59366,0
2009-06-30,12.814,12.814,12.475,12.598,57777,0
2009-07-01,12.636,12.756,12.551,12.598,63976,0
2009-07-02,12.482,13.227,12.245,13.227,65165,0
2009-07-06,12.845,13.066,12.411,13.066,145866,0
2009-07-07,12.961,12.991,12.624,12.717,58338,0
2009-07-08,12.767,12.767,12.411,12.482,215392,0
2009-07-09,12.504,12.507,12.256,12.298,44316,0
2009-07-10,11.765,12.469,11.765,12.346,115361,0
2009-07-13,12.22,12.425,12.184,12.346,50675,0
2009-07-14,12.283,12.353,12.26,12.31,25626,0
2009-07-15,12.419,13.082,12.419,13.009,323205,0
2009-07-16,12.958,13.156,12.958,13.037,14447,0
2009-07-17,13.033,13.048,12.908,13.037,34951,0
2009-07-20,13.135,13.304,12.856,12.856,67422,0
2009-07-21,12.954,13.21,12.764,12.954,288477,0
2009-07-22,13.005,13.005,12.764,12.792,21397,0
2009-07-23,12.86,12.954,12.742,12.771,77076,0
2009-07-24,12.764,12.771,12.492,12.771,78990,0
2009-07-27,12.684,12.684,12.122,12.249,69369,0
2009-07-28,12.148,12.177,11.863,12.058,149327,0
2009-07-29,12.1,12.298,12.096,12.163,73662,0
2009-07-30,12.076,12.317,12.076,12.191,75642,0
2009-07-31,11.971,12.364,11.971,12.298,52662,0
2009-08-03,12.276,12.4,12.231,12.256,52591,0
2009-08-04,12.273,12.454,12.156,12.273,32336,0
2009-08-05,12.333,12.397,12.206,12.393,68347,0
2009-08-06,12.397,12.397,12.107,12.314,228069,0
2009-08-07,12.194,12.673,12.191,12.62,353983,0
2009-08-10,12.306,12.665,12.306,12.492,97896,0
2009-08-11,12.454,12.454,12.339,12.419,42141,0
2009-08-12,12.469,12.688,12.321,12.515,116656,0
2009-08-13,12.62,12.62,12.397,12.433,83170,0
2009-08-14,12.471,12.699,12.346,12.421,28100,0
2009-08-17,12.276,12.276,12.084,12.13,43010,0
2009-08-18,12.202,12.411,12.198,12.249,45319,0
2009-08-19,12.243,12.397,12.198,12.243,36981,0
2009-08-20,12.302,13.152,12.302,12.592,216933,0
2009-08-21,12.612,12.72,12.397,12.4,57640,0
2009-08-24,12.489,12.624,12.052,12.13,78950,0
2009-08-25,12.152,12.239,12.058,12.126,50417,0
2009-08-26,12.243,12.368,11.889,12.122,94554,0
2009-08-27,12.177,12.177,11.925,11.99,57584,0
2009-08-28,12.084,12.202,11.881,11.892,56392,0
2009-08-31,11.917,11.943,11.608,11.714,74228,0
2009-09-01,11.618,11.751,11.521,11.595,92341,0
2009-09-02,11.525,11.68,11.517,11.562,53022,0
2009-09-03,11.562,11.738,11.562,11.703,19465,0
2009-09-04,11.65,12.037,11.65,11.983,76419,0
2009-09-08,11.877,12.007,11.845,12.007,591243,0
2009-09-09,12.1,12.202,11.917,11.986,54439,0
2009-09-10,11.911,12.134,11.911,12.069,158998,0
2009-09-11,12.163,12.298,11.863,11.939,169430,0
2009-09-14,11.947,12.17,11.732,12.084,92627,0
2009-09-15,12.018,12.037,11.892,11.975,95543,0
2009-09-16,11.939,12.052,11.925,11.943,193475,0
2009-09-17,11.928,12.198,11.928,12.198,218828,0
2009-09-18,12.249,12.436,12.202,12.379,93581,0
2009-09-21,12.239,12.333,12.103,12.325,104310,0
2009-09-22,12.407,12.419,12.321,12.349,27226,0
2009-09-23,12.329,12.447,12.126,12.335,102395,0
2009-09-24,12.415,12.523,12.383,12.447,218134,0
2009-09-25,12.443,12.443,12.044,12.253,245979,0
2009-09-28,12.22,12.346,12.03,12.072,223208,0
2009-09-29,12.011,12.276,11.983,12.235,238628,0
2009-09-30,12.202,12.461,12.111,12.329,132730,0
2009-10-01,12.346,12.346,11.907,12.137,106048,0
2009-10-02,12.001,12.213,11.928,12.137,47227,0
2009-10-05,12.217,12.541,12.174,12.397,121240,0
2009-10-06,12.397,12.827,12.397,12.827,268973,0
2009-10-07,12.827,12.95,12.669,12.82,65442,0
2009-10-08,12.923,13.09,12.883,13.048,121690,0
2009-10-09,13.08,13.196,12.979,13.135,79228,0
2009-10-12,13.135,13.418,13.135,13.308,124164,0
2009-10-13,13.214,13.238,13.031,13.145,161678,0
2009-10-14,13.182,13.498,13.168,13.262,161021,0
2009-10-15,13.262,13.262,12.823,12.849,220567,0
2009-10-16,12.927,13.16,12.655,13.097,376106,0
2009-10-19,13.152,13.311,13.1,13.242,88963,0
2009-10-20,13.259,13.259,12.782,12.915,287721,0
2009-10-21,12.95,13.052,12.891,12.958,228179,0
2009-10-22,12.902,13.013,12.796,13.001,176029,0
2009-10-23,12.991,13.045,12.883,12.912,106415,0
2009-10-26,12.969,12.994,12.775,12.864,115104,0
2009-10-27,12.789,12.919,12.756,12.814,291160,0
2009-10-28,12.72,12.838,12.598,12.601,256133,0
2009-10-29,12.644,12.905,12.644,12.898,65926,0
2009-10-30,12.879,12.961,12.636,12.749,101355,0
2009-11-02,12.752,13.037,12.555,12.717,108415,0
2009-11-03,12.555,12.738,12.555,12.665,57553,0
2009-11-04,12.778,13.045,12.778,12.979,70524,0
2009-11-05,13.009,13.408,13.009,13.386,104310,0
2009-11-06,13.471,13.616,13.252,13.49,97600,0
2009-11-09,13.505,14.127,13.505,14.123,131833,0
2009-11-10,14.004,14.351,14.004,14.251,95841,0
2009-11-11,14.368,14.375,13.903,13.967,178907,0
2009-11-12,13.93,14.019,13.894,13.907,84512,0
2009-11-13,13.88,13.967,13.357,13.471,460554,0
2009-11-16,13.531,13.696,13.394,13.513,179123,0
2009-11-17,13.475,13.608,13.414,13.462,347293,0
2009-11-18,13.45,13.454,13.21,13.21,109341,0
2009-11-19,13.2,13.266,12.831,12.879,300633,0
2009-11-20,12.872,13.326,12.872,13.326,395812,0
2009-11-23,13.534,13.534,13.281,13.39,231691,0
2009-11-24,13.462,13.462,13.108,13.341,58674,0
2009-11-25,13.444,13.444,13.171,13.337,67763,0
2009-11-27,13.156,13.382,13.037,13.382,29787,0
2009-11-30,13.277,13.277,12.976,12.976,213619,0
2009-12-01,13.214,13.727,13.207,13.71,224438,0
2009-12-02,13.708,13.708,13.534,13.534,64228,0
2009-12-03,13.678,13.803,13.568,13.663,148509,0
2009-12-04,13.735,13.807,13.62,13.645,119110,0
2009-12-07,13.713,13.807,13.638,13.641,37547,0
2009-12-08,13.605,13.605,13.311,13.486,71676,0
2009-12-09,13.541,13.817,13.357,13.584,335511,0
2009-12-10,13.919,14.011,13.735,13.967,262064,0
2009-12-11,14.077,14.246,14.077,14.212,162706,0
2009-12-14,14.362,14.362,14.212,14.25,36482,0
2009-12-15,14.222,14.278,14.064,14.181,101048,0
2009-12-16,14.316,14.33,14.089,14.197,118811,0
2009-12-17,14.146,14.157,13.963,13.986,38945,0
2009-12-18,13.941,14.053,13.671,13.789,217588,0
2009-12-21,13.761,14.015,13.742,13.897,58597,0
2009-12-22,14.007,14.007,13.865,13.953,71239,0
2009-12-23,13.887,13.979,13.84,13.976,28102,0
2009-12-24,14.049,14.089,13.953,14.004,8813,0
2009-12-28,13.891,14.019,13.817,13.934,171159,0
2009-12-29,13.761,13.84,13.742,13.813,27444,0
2009-12-30,13.903,14.007,13.704,14.007,42251,0
2009-12-31,14.099,14.189,14.045,14.045,10201,0
2010-01-04,14.077,14.153,13.993,14.138,52242,0
2010-01-05,14.185,14.286,14.061,14.171,46584,0
2010-01-06,14.216,14.514,14.216,14.4,86514,0
2010-01-07,14.297,14.774,14.27,14.634,115310,0
2010-01-08,14.48,14.99,14.48,14.896,81084,0
2010-01-11,15.222,15.33,14.873,14.974,230848,0
2010-01-12,14.815,14.919,14.774,14.89,26464,0
2010-01-13,14.919,14.919,14.792,14.866,47733,0
2010-01-14,14.915,14.915,14.757,14.804,209926,0
2010-01-15,14.949,14.967,14.711,14.811,118947,0
2010-01-19,14.87,15.399,14.87,15.399,216562,0
2010-01-20,15.436,15.436,14.956,15.277,134381,0
2010-01-21,15.323,15.413,14.859,15.031,97852,0
2010-01-22,14.945,14.945,14.679,14.763,121362,0
2010-01-25,14.877,14.877,14.704,14.719,48222,0
2010-01-26,13.516,14.552,13.516,14.462,47683,0
2010-01-27,14.375,14.488,14.007,14.289,143218,0
2010-01-28,13.868,14.019,13.553,13.959,151096,0
2010-01-29,13.986,14.089,13.872,13.876,308501,0
2010-02-01,13.976,13.976,13.411,13.772,237862,0
2010-02-02,13.789,13.789,13.577,13.675,199010,0
2010-02-03,13.58,13.58,13.408,13.505,165306,0
2010-02-04,13.378,13.404,12.767,12.792,239243,0
2010-02-05,12.778,12.919,12.529,12.835,335002,0
2010-02-08,12.749,13.073,12.749,13.037,128672,0
2010-02-09,13.066,13.371,13.066,13.308,57885,0
2010-02-10,13.378,13.605,13.318,13.468,75718,0
2010-02-11,13.516,13.764,13.483,13.649,109819,0
2010-02-12,13.641,13.757,13.534,13.591,87316,0
2010-02-16,13.731,13.989,13.663,13.891,105282,0
2010-02-17,14.096,14.286,14.023,14.232,99666,0
2010-02-18,14.181,14.455,14.061,14.379,162482,0
2010-02-19,14.312,14.32,14.004,14.13,69701,0
2010-02-22,14.178,14.178,13.717,13.772,179642,0
2010-02-23,13.653,13.742,13.354,13.549,57787,0
2010-02-24,13.523,13.757,13.519,13.62,49098,0
2010-02-25,13.594,13.81,13.498,13.757,86083,0
2010-02-26,13.847,13.93,13.717,13.922,140739,0
2010-03-01,13.667,14.316,13.638,13.865,238823,0
2010-03-02,14.023,14.387,13.982,14.327,67929,0
2010-03-03,14.344,14.344,13.597,14.038,242629,0
2010-03-04,13.938,13.949,13.597,13.857,169472,0
2010-03-05,13.945,14.038,13.708,13.843,51955,0
2010-03-08,13.967,14.308,13.967,14.234,152652,0
2010-03-09,14.27,14.274,13.976,14.142,73523,0
2010-03-10,14.001,14.001,13.713,13.843,76535,0
2010-03-11,13.745,14.053,13.745,13.945,121642,0
2010-03-12,14.001,14.001,13.738,13.787,39216,0
2010-03-15,13.678,13.787,13.523,13.573,75977,0
2010-03-16,13.502,13.623,13.479,13.605,61614,0
2010-03-17,13.696,13.696,13.433,13.573,93407,0
2010-03-18,13.494,13.692,13.494,13.62,38399,0
2010-03-19,13.721,13.772,13.164,13.494,263805,0
2010-03-22,13.364,13.545,13.273,13.516,275504,0
2010-03-23,13.577,13.577,13.401,13.45,342793,0
2010-03-24,13.471,13.483,13.375,13.43,77234,0
2010-03-25,13.43,13.572,13.178,13.178,92256,0
2010-03-26,13.223,13.351,13.131,13.231,105154,0
2010-03-29,13.16,13.39,13.149,13.371,44375,0
2010-03-30,13.426,13.537,13.36,13.486,53501,0
2010-03-31,13.486,13.584,13.468,13.502,146887,0
2010-04-01,13.588,13.742,13.568,13.63,276857,0
2010-04-05,13.768,13.971,13.626,13.887,78696,0
2010-04-06,13.887,14.03,13.832,13.915,245612,0
2010-04-07,13.911,14.067,13.821,13.945,443065,0
2010-04-08,14.011,14.011,13.787,13.857,169896,0
2010-04-09,13.945,14.138,13.84,14.123,406446,0
2010-04-12,14.146,14.351,14.038,14.33,105741,0
2010-04-13,14.599,14.599,14.362,14.43,435866,0
2010-04-14,14.514,14.646,14.47,14.559,422637,0
2010-04-15,14.581,14.584,14.379,14.506,131298,0
2010-04-16,14.61,14.61,14.351,14.451,198310,0
2010-04-19,14.447,14.488,14.348,14.437,484383,0
2010-04-20,14.074,14.229,13.922,14.142,430920,0
2010-04-21,14.27,14.348,14.167,14.301,174858,0
2010-04-22,14.301,14.312,14.045,14.27,115450,0
2010-04-23,14.316,14.717,14.282,14.658,288027,0
2010-04-26,14.701,14.83,14.61,14.823,268591,0
2010-04-27,14.848,15.103,14.754,14.904,1045832,0
2010-04-28,14.977,15.118,14.896,14.938,292099,0
2010-04-29,15.017,15.215,15.017,15.142,142998,0
2010-04-30,15.34,15.552,15.265,15.531,632742,0
2010-05-03,15.658,15.658,15.387,15.602,522456,0
2010-05-04,15.596,15.596,15.413,15.531,484144,0
2010-05-05,15.336,15.531,15.269,15.507,367442,0
2010-05-06,15.477,15.602,14.704,15.262,320097,0
2010-05-07,15.34,15.344,14.653,14.956,369744,0
2010-05-10,15.254,15.531,15.11,15.455,201438,0
2010-05-11,15.426,15.507,15.369,15.381,112241,0
2010-05-12,15.34,15.463,15.294,15.406,166908,0
2010-05-13,15.403,15.56,15.323,15.433,162244,0
2010-05-14,15.369,15.369,15.046,15.086,142800,0
2010-05-17,15.031,15.156,14.819,15.056,181782,0
2010-05-18,15.092,15.33,14.862,14.927,193431,0
2010-05-19,14.923,14.923,14.596,14.796,137238,0
2010-05-20,14.668,14.668,14.289,14.407,430360,0
2010-05-21,14.222,14.488,14.093,14.48,116691,0
2010-05-24,14.599,14.61,14.33,14.426,179449,0
2010-05-25,14.023,14.282,13.768,13.989,654045,0
2010-05-26,13.907,14.397,13.907,14.197,537197,0
2010-05-27,14.362,14.826,14.362,14.804,317737,0
2010-05-28,14.998,15.035,14.613,14.719,244494,0
2010-06-01,14.757,14.79,14.559,14.562,223275,0
2010-06-02,14.543,14.842,14.455,14.796,175442,0
2010-06-03,15.133,15.25,14.893,14.945,146653,0
2010-06-04,14.896,14.964,14.8,14.88,142283,0
2010-06-07,15.009,15.035,14.804,14.848,131735,0
2010-06-08,14.987,15.074,14.811,14.912,160047,0
2010-06-09,15.269,15.839,15.142,15.65,295860,0
2010-06-10,15.812,15.992,15.809,15.924,121110,0
2010-06-11,15.876,16.018,15.698,15.78,217057,0
2010-06-14,16.071,16.439,15.908,16.258,97089,0
2010-06-15,16.377,16.413,16.258,16.359,177089,0
2010-06-16,16.219,16.636,16.219,16.588,254353,0
2010-06-17,16.736,16.895,16.614,16.806,127322,0
2010-06-18,17.015,17.015,16.759,16.763,68125,0
2010-06-21,16.843,17.094,16.81,16.942,88767,0
2010-06-22,16.88,16.903,16.628,16.632,55058,0
2010-06-23,16.606,16.606,16.276,16.406,109164,0
2010-06-24,16.298,16.345,16.064,16.169,73772,0
2010-06-25,16.036,16.154,16.025,16.103,76171,0
2010-06-28,16.093,16.31,16.029,16.262,61535,0
2010-06-29,16.089,16.089,15.596,15.709,131463,0
2010-06-30,15.73,15.804,15.479,15.51,285561,0
2010-07-01,15.422,15.75,15.319,15.75,155812,0
2010-07-02,15.931,16.169,15.757,16.05,118366,0
2010-07-06,16.093,16.228,16.022,16.179,107687,0
2010-07-07,16.255,16.636,16.136,16.52,150639,0
2010-07-08,16.691,16.903,16.363,16.876,269517,0
2010-07-09,17.158,17.413,16.917,17.413,178150,0
2010-07-12,17.332,17.458,17.202,17.343,198956,0
2010-07-13,17.377,17.866,17.377,17.806,216091,0
2010-07-14,17.825,18.057,17.672,17.863,159670,0
2010-07-15,17.914,17.914,17.683,17.731,44585,0
2010-07-16,17.708,17.731,17.458,17.458,67215,0
2010-07-19,17.594,17.645,17.44,17.579,94714,0
2010-07-20,17.623,18.042,17.566,18.042,155542,0
2010-07-21,18.118,18.17,17.998,18.115,287475,0
2010-07-22,18.244,18.642,18.244,18.465,83797,0
2010-07-23,18.357,18.568,18.221,18.353,187340,0
2010-07-26,18.483,18.99,18.23,18.99,180543,0
2010-07-27,19.145,19.58,19.145,19.541,118436,0
2010-07-28,19.652,19.662,19.182,19.311,135235,0
2010-07-29,19.477,19.648,18.997,19.063,120880,0
2010-07-30,19.048,19.091,18.786,19.048,118081,0
2010-08-02,19.429,19.429,19.078,19.289,214550,0
2010-08-03,19.3,19.444,19.141,19.425,168414,0
2010-08-04,19.368,20.266,19.347,19.599,593107,0
2010-08-05,19.44,19.808,19.358,19.62,511963,0
2010-08-06,19.62,19.756,19.47,19.756,63647,0
2010-08-09,19.797,19.938,19.678,19.908,127513,0
2010-08-10,19.93,20.121,19.648,19.764,191765,0
2010-08-11,19.7,19.7,19.103,19.103,180206,0
2010-08-12,19.063,19.314,18.908,19.245,144800,0
2010-08-13,19.123,19.336,19.04,19.051,71487,0
2010-08-16,18.959,19.53,18.941,19.505,118532,0
2010-08-17,19.484,19.812,19.473,19.764,161032,0
2010-08-18,19.627,19.854,19.526,19.823,161771,0
2010-08-19,19.697,20.06,19.697,19.766,243791,0
2010-08-20,19.829,19.938,19.534,19.722,141605,0
2010-08-23,19.722,20.048,19.722,19.782,131418,0
2010-08-24,19.613,19.616,19.103,19.613,175927,0
2010-08-25,19.436,19.93,19.178,19.893,478564,0
2010-08-26,19.923,20.929,19.804,20.47,410132,0
2010-08-27,20.578,20.794,20.347,20.78,344553,0
2010-08-30,20.844,20.929,20.415,20.438,126181,0
2010-08-31,20.503,20.993,20.372,20.854,231906,0
2010-09-01,20.909,21.579,20.909,21.104,213403,0
2010-09-02,21.057,21.199,20.772,20.903,140829,0
2010-09-03,20.905,20.913,20.736,20.805,69520,0
2010-09-07,20.981,20.981,20.516,20.606,322881,0
2010-09-08,20.764,20.933,20.617,20.705,176473,0
2010-09-09,20.944,21.017,20.746,20.797,143922,0
2010-09-10,20.764,21.046,20.764,20.967,335438,0
2010-09-13,21.344,21.481,21.28,21.436,281774,0
2010-09-14,21.291,21.291,21.063,21.121,219727,0
2010-09-15,21.28,21.375,20.877,20.94,214030,0
2010-09-16,20.955,20.985,20.559,20.743,159078,0
2010-09-17,20.709,20.709,20.337,20.408,145606,0
2010-09-20,20.415,20.746,20.372,20.736,89365,0
2010-09-21,20.848,20.865,20.386,20.555,218287,0
2010-09-22,20.427,20.772,20.037,20.286,227842,0
2010-09-23,20.111,20.301,19.553,19.916,268205,0
2010-09-24,20.404,20.52,20.048,20.187,160016,0
2010-09-27,20.218,20.337,20.085,20.206,123824,0
2010-09-28,20.386,20.386,19.97,20.286,138059,0
2010-09-29,20.297,20.559,20.052,20.136,108097,0
2010-09-30,20.129,20.365,19.736,20.028,198690,0
2010-10-01,20.041,20.408,19.864,20.269,160531,0
2010-10-04,20.606,20.674,20.029,20.129,87662,0
2010-10-05,20.167,20.449,20.111,20.225,224889,0
2010-10-06,20.139,20.397,19.934,20.048,188233,0
2010-10-07,20.022,20.233,19.797,19.837,75588,0
2010-10-08,19.988,20.033,19.553,19.844,428400,0
2010-10-11,19.801,19.934,19.448,19.584,155661,0
2010-10-12,19.541,19.793,19.541,19.742,201358,0
2010-10-13,19.893,19.998,19.733,19.793,245706,0
2010-10-14,19.854,19.926,19.53,19.782,164387,0
2010-10-15,19.766,19.778,19.385,19.397,227510,0
2010-10-18,19.505,19.716,19.311,19.716,76970,0
2010-10-19,20.322,20.322,19.557,19.708,136956,0
2010-10-20,19.656,20.494,19.656,20.393,145652,0
2010-10-21,20.466,21.009,20.466,20.985,158673,0
2010-10-22,21.153,21.215,20.646,20.646,272768,0
2010-10-25,20.952,21.295,20.929,21.196,146001,0
2010-10-26,20.923,20.988,20.705,20.909,165023,0
2010-10-27,20.726,20.848,20.214,20.39,191959,0
2010-10-28,20.39,20.635,20.173,20.173,229265,0
2010-10-29,20.264,20.375,20.055,20.249,125157,0
2010-11-01,20.229,20.574,20.117,20.449,102613,0
2010-11-02,20.337,20.383,20.139,20.262,143672,0
2010-11-03,20.255,20.534,20.066,20.397,43879,0
2010-11-04,20.57,20.859,20.449,20.606,108093,0
2010-11-05,20.614,20.797,20.574,20.606,75294,0
2010-11-08,20.768,21.375,20.768,21.153,277083,0
2010-11-09,21.421,21.755,21.361,21.44,269148,0
2010-11-10,21.464,21.464,20.944,20.994,140071,0
2010-11-11,20.998,21.128,20.877,21.071,188068,0
2010-11-12,20.948,21.024,20.682,20.917,91405,0
2010-11-15,20.888,20.926,20.653,20.818,82202,0
2010-11-16,20.732,20.801,20.341,20.494,184922,0
2010-11-17,20.478,20.963,20.478,20.768,118292,0
2010-11-18,20.877,21.524,20.877,21.409,99232,0
2010-11-19,21.33,21.597,20.981,21.561,66048,0
2010-11-22,21.597,22.121,21.585,22.107,83449,0
2010-11-23,22.146,22.146,21.608,21.794,89740,0
2010-11-24,21.874,21.874,21.182,21.352,90484,0
2010-11-26,21.189,21.295,20.805,20.873,78768,0
2010-11-29,20.743,21.013,20.383,20.869,124492,0
2010-11-30,20.862,21.044,20.111,20.241,201667,0
2010-12-01,20.401,20.776,20.401,20.537,82325,0
2010-12-02,20.628,21.057,20.628,20.805,129072,0
2010-12-03,20.952,21.762,20.926,21.762,90221,0
2010-12-06,21.629,21.815,21.531,21.701,92092,0
2010-12-07,21.842,21.881,21.481,21.633,61440,0
2010-12-08,21.501,21.878,21.501,21.622,71932,0
2010-12-09,21.542,21.542,20.732,21.491,221229,0
2010-12-10,21.394,21.557,21.139,21.477,132688,0
2010-12-13,21.597,21.747,21.258,21.262,104060,0
2010-12-14,21.262,21.443,20.971,21.168,168468,0
2010-12-15,21.308,21.368,21.035,21.215,386585,0
2010-12-16,21.203,21.265,21.104,21.237,48690,0
2010-12-17,21.258,21.646,21.186,21.6,59361,0
2010-12-20,21.777,21.777,21.44,21.661,52015,0
2010-12-21,21.808,22.032,21.758,21.804,93067,0
2010-12-22,21.74,21.826,21.686,21.758,80556,0
2010-12-23,21.826,21.916,21.457,21.528,97539,0
2010-12-27,21.421,21.491,21.1,21.108,53582,0
2010-12-28,21.241,21.28,20.732,20.801,78054,0
2010-12-29,20.748,21.196,20.744,21.069,58167,0
2010-12-30,21.182,21.862,21.182,21.813,65114,0
2010-12-31,21.76,21.826,21.657,21.722,54108,0
2011-01-03,21.721,21.953,21.665,21.714,159241,0
2011-01-04,20.884,21.218,20.764,20.829,103228,0
2011-01-05,20.732,20.863,20.491,20.859,131307,0
2011-01-06,20.805,20.859,20.719,20.851,69847,0
2011-01-07,20.705,20.776,20.143,20.368,111282,0
2011-01-10,20.173,20.39,19.837,20.156,193450,0
2011-01-11,20.225,20.47,20.125,20.456,78241,0
2011-01-12,20.66,20.869,20.404,20.865,93754,0
2011-01-13,20.998,21.316,20.905,20.933,71998,0
2011-01-14,20.933,21.186,20.821,21.111,57829,0
2011-01-18,21.096,21.196,20.783,20.836,26592,0
2011-01-19,20.836,20.913,20.47,20.678,46646,0
2011-01-20,20.663,20.663,19.974,20.029,58184,0
2011-01-21,20.066,20.177,19.726,19.851,73394,0
2011-01-24,19.804,19.886,19.67,19.726,93631,0
2011-01-25,19.436,19.576,19.257,19.418,111623,0
2011-01-26,19.381,19.526,19.213,19.522,113959,0
2011-01-27,19.223,19.516,19.223,19.376,132983,0
2011-01-28,19.4,19.433,19.091,19.322,100053,0
2011-01-31,19.252,19.716,19.252,19.535,132836,0
2011-02-01,19.44,19.63,19.249,19.253,98063,0
2011-02-02,19.095,19.296,18.501,18.505,318969,0
2011-02-03,18.653,19.326,18.595,19.202,329129,0
2011-02-04,19.051,19.33,18.927,19.3,94170,0
2011-02-07,19.444,19.512,19.095,19.282,139966,0
2011-02-08,19.364,19.659,19.364,19.624,389617,0
2011-02-09,19.444,19.62,19.385,19.567,135636,0
2011-02-10,19.473,19.718,19.452,19.545,126138,0
2011-02-11,19.463,19.73,19.452,19.685,218678,0
2011-02-14,19.689,19.793,19.576,19.595,95678,0
2011-02-15,19.774,19.862,19.545,19.693,121120,0
2011-02-16,19.748,19.833,19.63,19.634,78731,0
2011-02-18,19.774,19.829,19.448,19.678,43015,0
2011-02-22,19.459,19.63,19.436,19.459,101893,0
2011-02-23,19.516,19.516,18.774,19.017,185086,0
2011-02-24,19.036,19.213,18.782,18.877,113291,0
2011-02-25,18.881,18.978,18.767,18.829,68672,0
2011-02-28,18.882,19.489,18.679,19.489,91236,0
2011-03-01,19.438,19.438,19.121,19.292,71420,0
2011-03-02,19.304,19.405,19.222,19.379,23148,0
2011-03-03,19.453,20.275,19.453,20.139,286574,0
2011-03-04,20.045,20.214,19.919,20.066,111647,0
2011-03-07,20.026,20.041,19.726,19.785,102058,0
2011-03-08,19.742,19.84,19.58,19.764,146205,0
2011-03-09,19.351,19.708,19.351,19.611,155747,0
2011-03-10,19.434,19.434,19.124,19.237,272011,0
2011-03-11,19.025,19.213,19.017,19.134,37821,0
2011-03-14,19.106,19.344,18.986,19.307,84612,0
2011-03-15,18.801,18.997,18.717,18.997,62002,0
2011-03-16,18.871,19.138,18.742,18.826,309228,0
2011-03-17,18.957,19.074,18.77,18.786,154435,0
2011-03-18,18.966,18.986,18.823,18.86,32908,0
2011-03-21,18.915,19.304,18.915,19.167,85930,0
2011-03-22,19.167,19.332,19.106,19.296,31018,0
2011-03-23,19.293,19.912,19.231,19.793,57270,0
2011-03-24,19.905,20.505,19.837,20.325,113857,0
2011-03-25,20.489,20.661,20.288,20.325,41283,0
2011-03-28,20.404,20.474,20.082,20.103,49868,0
2011-03-29,19.988,20.269,19.908,20.237,168548,0
2011-03-30,20.411,20.656,20.286,20.632,102992,0
2011-03-31,20.742,21.298,20.742,21.271,143401,0
2011-04-01,21.135,21.584,21.135,21.529,137797,0
2011-04-04,21.413,21.505,21.258,21.468,68684,0
2011-04-05,21.499,21.712,21.325,21.417,103307,0
2011-04-06,21.372,21.372,21.024,21.067,76346,0
2011-04-07,21.011,21.164,20.909,21.088,51693,0
2011-04-08,21.037,21.111,20.653,20.698,119259,0
2011-04-11,20.667,20.873,20.103,20.515,58989,0
2011-04-12,20.34,20.515,20.277,20.314,68327,0
2011-04-13,20.368,20.661,20.317,20.606,42196,0
2011-04-14,20.408,20.917,20.408,20.909,120180,0
2011-04-15,20.933,21.085,20.712,20.847,62392,0
2011-04-18,20.778,21.085,20.679,20.96,75390,0
2011-04-19,21.521,21.763,21.468,21.502,74613,0
2011-04-20,21.84,22.103,21.771,22.103,80454,0
2011-04-21,22.295,22.362,22.145,22.167,57815,0
2011-04-25,22.284,22.284,21.931,22.003,22588,0
2011-04-26,22.056,22.109,21.343,21.595,157539,0
2011-04-27,21.566,21.57,21.314,21.539,88540,0
2011-04-28,21.474,21.641,21.328,21.529,66423,0
2011-04-29,21.632,21.917,21.485,21.895,40913,0
2011-05-02,21.894,21.961,21.824,21.904,59977,0
2011-05-03,21.967,22.017,21.539,21.84,68357,0
2011-05-04,21.858,22.362,21.465,21.708,64074,0
2011-05-05,21.664,21.68,20.933,21.153,141438,0
2011-05-06,21.421,21.9,21.421,21.876,344945,0
2011-05-09,21.792,22.182,21.722,22.078,69451,0
2011-05-10,22.325,22.514,22.149,22.405,87437,0
2011-05-11,22.332,22.435,22.123,22.368,106602,0
2011-05-12,22.439,22.439,22.099,22.28,60096,0
2011-05-13,22.416,22.416,22.137,22.225,52216,0
2011-05-16,22.078,22.23,21.858,21.949,59073,0
2011-05-17,21.897,22.021,21.785,21.995,110867,0
2011-05-18,22.033,22.241,21.989,22.205,92475,0
2011-05-19,22.029,22.366,22.029,22.23,122470,0
2011-05-20,22.198,22.221,21.999,22.056,105758,0
2011-05-23,21.999,22.413,21.611,21.637,115467,0
2011-05-24,21.529,22.037,21.241,21.35,132871,0
2011-05-25,21.382,21.382,20.917,21.037,266293,0
2011-05-26,21.103,21.382,21.065,21.35,212678,0
2011-05-27,21.386,21.726,21.386,21.547,178684,0
2011-05-31,21.413,21.51,21.139,21.238,260102,0
2011-06-01,21.23,21.23,20.905,20.999,121535,0
2011-06-02,21.175,21.916,21.04,21.077,158335,0
2011-06-03,21.077,21.234,20.628,21.128,152652,0
2011-06-06,21.278,21.999,21.252,21.409,108519,0
2011-06-07,21.478,21.963,21.478,21.637,180265,0
2011-06-08,21.694,21.938,21.603,21.938,174390,0
2011-06-09,21.942,21.942,21.193,21.876,65359,0
2011-06-10,21.904,21.904,21.421,21.482,68749,0
2011-06-13,21.482,21.562,21.307,21.382,55419,0
2011-06-14,21.637,21.729,21.584,21.628,65219,0
2011-06-15,21.491,21.562,21.103,21.215,192039,0
2011-06-16,21.196,21.297,20.712,20.964,161312,0
2011-06-17,21.175,21.223,20.917,21.157,113436,0
2011-06-20,21.03,21.179,20.921,21.088,114782,0
2011-06-21,21.128,21.135,20.945,20.964,172603,0
2011-06-22,20.971,21.022,20.899,20.899,119115,0
2011-06-23,20.439,20.948,20.439,20.8,57787,0
2011-06-24,20.675,21.157,20.675,20.835,85254,0
2011-06-27,20.929,21.382,20.929,21.099,35693,0
2011-06-28,21.227,21.23,20.905,20.926,58372,0
2011-06-29,21.164,21.332,21.12,21.204,134558,0
2011-06-30,21.212,21.452,21.165,21.452,89301,0
2011-07-01,21.35,21.525,21.175,21.35,42367,0
2011-07-05,21.249,21.249,20.888,21.142,129587,0
2011-07-06,20.971,21.196,20.971,21.132,36671,0
2011-07-07,21.132,21.31,21.065,21.168,57065,0
2011-07-08,21.107,21.367,20.964,21.354,114445,0
2011-07-11,21.328,21.343,21.128,21.278,62425,0
2011-07-12,21.164,21.453,21.16,21.34,44417,0
2011-07-13,21.502,21.84,21.371,21.625,149872,0
2011-07-14,21.653,21.676,21.382,21.555,80792,0
2011-07-15,21.704,21.844,21.603,21.722,85129,0
2011-07-18,21.751,21.805,21.255,21.304,69957,0
2011-07-19,21.36,21.798,21.36,21.697,30061,0
2011-07-20,21.628,21.676,21.357,21.409,28730,0
2011-07-21,21.562,21.686,21.47,21.683,25852,0
2011-07-22,21.701,21.854,21.547,21.84,139710,0
2011-07-25,21.821,21.963,21.668,21.894,143419,0
2011-07-26,21.894,22.056,21.802,21.805,79069,0
2011-07-27,21.657,22.033,21.179,21.367,69987,0
2011-07-28,21.461,21.461,21.003,21.015,41322,0
2011-07-29,20.803,20.941,20.632,20.712,36869,0
2011-08-01,20.789,21.003,20.375,20.606,58394,0
2011-08-02,20.616,20.74,20.379,20.412,158320,0
2011-08-03,20.511,20.511,19.876,20.007,92200,0
2011-08-04,19.927,19.947,18.939,18.947,271200,0
2011-08-05,18.939,19.664,18.373,19.376,345822,0
2011-08-08,19.296,19.442,18.202,18.545,299865,0
2011-08-09,19.194,19.635,18.89,19.219,326028,0
2011-08-10,19.067,19.296,18.973,19.01,201220,0
2011-08-11,18.977,19.409,18.89,19.089,90335,0
2011-08-12,19.286,19.423,19.216,19.34,84376,0
2011-08-15,19.34,19.69,19.067,19.58,33584,0
2011-08-16,19.563,19.57,18.993,19.184,180522,0
2011-08-17,18.977,19.522,18.977,19.472,119454,0
2011-08-18,19.34,19.34,18.793,19.31,127291,0
2011-08-19,18.85,19.318,18.85,18.906,54190,0
2011-08-22,18.858,19.256,18.858,19.082,40092,0
2011-08-23,19.162,19.913,19.146,19.807,119401,0
2011-08-24,19.882,20.249,19.664,20.215,71209,0
2011-08-25,20.059,20.178,19.717,19.92,63039,0
2011-08-26,19.751,20.066,19.747,19.758,44185,0
2011-08-29,19.882,20.253,19.728,20.245,49682,0
2011-08-30,20.089,20.649,20.089,20.495,61110,0
2011-08-31,20.493,21.03,20.415,20.912,111488,0
2011-09-01,20.913,21.453,20.909,21.31,89955,0
2011-09-02,21.03,21.236,20.812,21.236,55278,0
2011-09-06,20.71,20.71,20.31,20.435,143439,0
2011-09-07,20.495,20.635,20.26,20.439,90133,0
2011-09-08,20.288,20.379,19.72,20.066,91432,0
2011-09-09,20.032,20.032,19.416,19.472,116918,0
2011-09-12,19.063,19.333,19.063,19.226,132342,0
2011-09-13,19.162,19.365,18.902,19.044,162530,0
2011-09-14,18.986,19.124,18.864,19.044,94005,0
2011-09-15,19.165,19.394,19.095,19.3,122969,0
2011-09-16,19.3,19.522,19.117,19.226,376845,0
2011-09-19,19.113,19.33,19.021,19.095,102203,0
2011-09-20,19.304,19.947,19.158,19.62,115119,0
2011-09-21,19.486,19.486,18.977,18.977,84963,0
2011-09-22,18.609,18.613,17.822,17.916,314011,0
2011-09-23,17.58,17.949,17.529,17.727,200256,0
2011-09-26,17.88,18.135,17.668,18.066,232858,0
2011-09-27,18.624,19.489,18.388,19.409,236187,0
2011-09-28,19.476,19.476,18.599,18.599,142140,0
2011-09-29,18.704,19.124,18.441,18.846,144416,0
2011-09-30,18.704,18.978,18.211,18.845,174811,0
2011-10-03,18.735,18.766,17.976,18.066,109386,0
2011-10-04,18.062,18.117,17.604,17.88,249777,0
2011-10-05,17.949,17.949,17.514,17.665,79367,0
2011-10-06,17.734,18.569,17.532,18.569,260722,0
2011-10-07,18.534,18.83,18.266,18.468,55492,0
2011-10-10,18.559,19.067,18.555,19.067,62365,0
2011-10-11,18.935,19.997,18.935,19.979,175649,0
2011-10-12,20.096,20.192,19.862,20.007,105154,0
2011-10-13,19.832,19.832,19.442,19.515,49930,0
2011-10-14,19.631,19.836,19.398,19.461,36847,0
2011-10-17,19.351,19.376,19.113,19.117,80716,0
2011-10-18,19.165,19.33,18.823,19.282,107419,0
2011-10-19,19.461,19.556,18.53,18.917,63741,0
2011-10-20,18.935,18.98,18.77,18.871,35535,0
2011-10-21,19.032,19.639,19.032,19.639,48509,0
2011-10-24,19.762,20.271,19.762,20.268,105484,0
2011-10-25,20.096,20.174,19.902,19.997,95540,0
2011-10-26,20.288,20.288,19.96,20.257,67444,0
2011-10-27,20.482,20.71,20.325,20.649,60714,0
2011-10-28,20.533,20.793,20.42,20.698,73220,0
2011-10-31,20.727,21.826,20.727,20.902,84770,0
2011-11-01,19.74,20.706,19.74,20.443,72531,0
2011-11-02,20.495,20.675,20.093,20.253,50809,0
2011-11-03,20.489,20.511,20.157,20.227,59342,0
2011-11-04,19.836,20.251,19.674,19.968,58725,0
2011-11-07,19.879,20.72,19.879,20.72,89057,0
2011-11-08,20.646,21.003,20.489,20.913,214395,0
2011-11-09,20.343,20.686,20.077,20.592,132310,0
2011-11-10,20.61,20.61,19.954,20.16,52932,0
2011-11-11,20.431,20.712,20.292,20.638,51661,0
2011-11-14,20.427,20.956,20.253,20.431,124940,0
2011-11-15,20.526,20.785,20.296,20.71,107419,0
2011-11-16,20.614,20.642,20.304,20.427,70124,0
2011-11-17,20.28,20.507,20.167,20.454,118863,0
2011-11-18,20.412,20.493,20.268,20.42,97286,0
2011-11-21,20.31,21.107,20.066,20.679,198779,0
2011-11-22,20.558,20.558,19.713,20.096,126697,0
2011-11-23,19.92,19.92,19.361,19.765,67402,0
2011-11-25,19.486,19.864,19.486,19.646,25298,0
2011-11-28,19.826,20.614,18.731,20.55,227881,0
2011-11-29,20.471,20.642,20.343,20.343,115257,0
2011-11-30,20.634,21.764,20.622,20.883,244904,0
2011-12-01,21.142,21.525,21.142,21.517,78333,0
2011-12-02,21.536,21.796,21.405,21.708,150825,0
2011-12-05,21.683,22.496,21.634,22.254,151958,0
2011-12-06,22.277,22.414,21.528,21.848,184766,0
2011-12-07,21.848,21.874,21.539,21.694,191980,0
2011-12-08,21.653,21.752,21.427,21.69,122985,0
2011-12-09,21.628,21.76,21.558,21.68,105244,0
2011-12-12,21.686,21.737,21.413,21.712,75058,0
2011-12-13,21.664,21.718,21.57,21.712,55719,0
2011-12-14,21.285,21.614,21.285,21.397,52254,0
2011-12-15,21.529,22.013,21.489,21.942,266554,0
2011-12-16,21.921,22.102,21.786,22.102,156906,0
2011-12-19,21.971,22.186,21.653,21.866,40284,0
2011-12-20,21.943,22.422,21.943,22.116,55441,0
2011-12-21,22.227,22.429,21.998,22.418,191550,0
2011-12-22,22.418,22.418,22.237,22.28,61588,0
2011-12-23,22.221,22.351,22.178,22.262,74809,0
2011-12-27,22.295,22.882,22.295,22.806,42282,0
2011-12-28,23.132,23.188,22.928,22.962,53498,0
2011-12-29,23.004,23.391,23,23.016,85285,0
2011-12-30,23.153,23.338,23.098,23.171,106014,0
2012-01-03,23.294,23.376,22.932,23.148,74237,0
2012-01-04,22.972,22.986,22.148,22.73,122736,0
2012-01-05,22.509,22.692,22.118,22.666,135980,0
2012-01-06,22.516,22.879,22.344,22.707,57457,0
2012-01-09,22.707,23.023,22.673,22.912,38387,0
2012-01-10,22.932,23.298,22.897,23.108,117313,0
2012-01-11,22.99,23.247,22.986,23.121,68109,0
2012-01-12,23.188,23.262,22.947,23.121,32199,0
2012-01-13,22.95,23.391,22.53,22.684,110433,0
2012-01-17,22.968,23.148,22.56,22.901,162281,0
2012-01-18,22.773,23.429,22.773,23.312,68415,0
2012-01-19,23.324,23.908,23.262,23.365,88532,0
2012-01-20,23.188,23.635,23.023,23.199,48089,0
2012-01-23,23.276,23.338,22.979,23.158,100503,0
2012-01-24,22.935,23.247,22.935,23.128,120806,0
2012-01-25,23.034,23.136,22.7,22.756,140351,0
2012-01-26,22.873,23.03,22.526,22.912,302430,0
2012-01-27,23.101,23.35,22.897,23.316,158034,0
2012-01-30,23.244,23.244,22.858,23.023,61707,0
2012-01-31,23.079,23.209,22.707,23.004,123262,0
2012-02-01,23.241,24.013,23.128,23.916,125858,0
2012-02-02,24.489,24.903,23.916,24.874,202978,0
2012-02-03,24.958,26.009,24.958,25.531,222163,0
2012-02-06,25.612,25.719,25.23,25.384,90878,0
2012-02-07,25.447,25.608,25.22,25.273,54105,0
2012-02-08,25.261,25.359,24.925,24.932,83040,0
2012-02-09,25.08,25.337,24.944,25.238,54074,0
2012-02-10,25.141,25.223,24.951,24.984,22649,0
2012-02-13,25.041,25.466,24.94,25.337,71515,0
2012-02-14,25.127,25.337,24.972,25.292,96672,0
2012-02-15,25.254,25.292,25.138,25.226,27145,0
2012-02-16,25.152,25.3,25.113,25.242,192009,0
2012-02-17,25.405,25.405,25.2,25.246,86375,0
2012-02-21,25.246,26.03,24.97,25.33,220305,0
2012-02-22,25.337,25.801,25.242,25.765,41293,0
2012-02-23,25.979,26.611,25.7,26.239,62084,0
2012-02-24,26.412,26.949,26.317,26.328,235662,0
2012-02-27,26.334,26.911,26.064,26.743,151038,0
2012-02-28,26.899,27.209,26.728,27.123,80916,0
2012-02-29,27.23,27.23,26.383,26.408,111474,0
2012-03-01,26.452,26.456,26.071,26.302,89178,0
2012-03-02,26.129,26.14,25.821,26.077,49913,0
2012-03-05,25.937,26.052,25.848,25.923,41560,0
2012-03-06,25.672,25.672,25.351,25.477,46051,0
2012-03-07,25.408,25.59,25.043,25.59,49456,0
2012-03-08,25.488,25.958,25.488,25.958,56980,0
2012-03-09,25.783,26.135,25.62,26.135,53964,0
2012-03-12,25.998,26.393,25.576,26.208,182799,0
2012-03-13,26.269,26.522,25.919,26.419,58023,0
2012-03-14,26.559,26.559,26.034,26.071,61525,0
2012-03-15,26.211,26.49,26.023,26.427,91323,0
2012-03-16,26.656,26.656,25.916,26.048,49145,0
2012-03-19,25.903,25.983,25.715,25.931,60999,0
2012-03-20,25.787,25.851,25.715,25.817,33789,0
2012-03-21,25.727,25.84,25.55,25.82,90161,0
2012-03-22,25.674,25.813,25.535,25.688,107630,0
2012-03-23,25.502,26.101,25.454,25.666,153264,0
2012-03-26,25.937,26.926,25.888,26.713,100352,0
2012-03-27,26.894,27.82,26.76,27.646,206819,0
2012-03-28,27.536,29.059,27.452,28.666,148593,0
2012-03-29,28.364,28.627,28.219,28.39,333652,0
2012-03-30,28.335,29.026,28.335,28.895,127769,0
2012-04-02,28.873,30.08,28.873,29.743,285141,0
2012-04-03,29.431,29.735,28.354,28.538,376934,0
2012-04-04,28.299,28.403,27.638,27.732,138633,0
2012-04-05,27.567,27.567,27.018,27.479,39032,0
2012-04-09,27.256,27.256,26.574,26.621,59831,0
2012-04-10,26.729,27.029,26.59,26.74,397550,0
2012-04-11,27.483,27.483,26.702,27.033,105768,0
2012-04-12,27.386,27.386,26.969,27.087,122725,0
2012-04-13,26.988,27.396,26.981,26.984,70062,0
2012-04-16,27.129,27.191,26.881,27.129,46635,0
2012-04-17,27.204,27.204,26.81,26.871,184376,0
2012-04-18,26.843,26.936,26.66,26.721,76296,0
2012-04-19,26.795,27.234,26.725,26.914,85427,0
2012-04-20,27.096,27.252,27.037,27.041,231196,0
2012-04-23,26.952,26.952,26.338,26.698,52640,0
2012-04-24,26.568,26.839,26.295,26.795,60734,0
2012-04-25,26.836,27.234,26.836,26.929,97145,0
2012-04-26,26.962,27.021,26.803,26.929,40619,0
2012-04-27,26.867,26.959,26.787,26.94,68336,0
2012-04-30,26.776,26.803,26.57,26.617,34925,0
2012-05-01,26.664,26.795,26.664,26.702,97168,0
2012-05-02,26.78,26.818,26.688,26.803,71497,0
2012-05-03,26.776,26.929,25.435,25.817,243301,0
2012-05-04,25.627,26.019,25.439,25.718,97145,0
2012-05-07,25.484,26.068,25.484,25.954,92690,0
2012-05-08,25.783,26.015,25.543,25.904,208180,0
2012-05-09,25.528,25.772,25.109,25.109,166153,0
2012-05-10,25.547,25.586,24.9,25.051,129769,0
2012-05-11,25.079,25.312,24.892,25.217,97383,0
2012-05-14,24.907,25.364,24.62,24.862,97293,0
2012-05-15,24.758,24.911,24.366,24.499,82775,0
2012-05-16,24.45,24.791,24.45,24.646,113797,0
2012-05-17,24.62,24.674,24.373,24.536,124122,0
2012-05-18,24.815,25.243,24.555,24.751,78857,0
2012-05-21,24.666,24.7,24.524,24.594,59407,0
2012-05-22,24.297,24.837,24.297,24.733,63995,0
2012-05-23,24.528,24.634,23.96,24.313,140742,0
2012-05-24,24.313,24.594,23.778,23.916,60414,0
2012-05-25,23.88,23.923,23.276,23.577,124834,0
2012-05-29,23.818,24.205,23.763,24.127,57959,0
2012-05-30,23.867,23.892,23.453,23.678,56881,0
2012-05-31,23.792,24.224,23.488,24.145,142363,0
2012-06-01,23.982,24.156,23.654,24.046,179228,0
2012-06-04,23.953,23.962,23.639,23.692,72148,0
2012-06-05,23.639,23.99,23.423,23.931,184383,0
2012-06-06,24.03,24.327,24.03,24.301,145597,0
2012-06-07,24.524,24.594,24.323,24.38,156778,0
2012-06-08,24.38,24.592,24.224,24.524,230845,0
2012-06-11,24.684,24.73,23.469,23.808,115939,0
2012-06-12,23.884,23.884,23.225,23.225,572811,0
2012-06-13,23.057,23.438,22.907,23.008,149820,0
2012-06-14,23.159,23.8,23.159,23.744,136183,0
2012-06-15,23.759,23.978,23.465,23.561,165936,0
2012-06-18,23.472,23.689,23.442,23.551,27314,0
2012-06-19,23.555,23.962,23.551,23.771,229850,0
2012-06-20,23.74,23.812,23.43,23.532,85844,0
2012-06-21,23.445,23.784,22.815,23.087,161980,0
2012-06-22,23.191,23.243,22.822,22.907,44859,0
2012-06-25,22.774,23.183,22.722,22.968,216005,0
2012-06-26,23.042,23.053,22.613,22.811,184067,0
2012-06-27,22.763,22.938,22.531,22.562,482409,0
2012-06-28,22.554,22.669,22.402,22.589,428430,0
2012-06-29,22.502,23.264,22.502,23.171,519557,0
2012-07-02,23.32,24.052,23.138,23.942,365408,0
2012-07-03,24.004,24.678,23.822,24.551,261310,0
2012-07-05,24.406,24.601,24.056,24.152,246050,0
2012-07-06,24.082,24.104,23.748,23.876,170268,0
2012-07-09,24.007,24.014,23.855,23.892,190945,0
2012-07-10,23.953,24.097,23.695,23.771,84112,0
2012-07-11,23.726,24.183,23.726,23.876,95260,0
2012-07-12,23.755,24.309,23.748,23.859,194374,0
2012-07-13,23.804,24.342,23.804,24.05,153809,0
2012-07-16,24.007,24.038,23.935,23.949,23679,0
2012-07-17,24.038,24.071,23.8,23.927,24621,0
2012-07-18,23.96,24.249,23.938,24.168,45725,0
2012-07-19,24.152,24.338,24.152,24.313,62139,0
2012-07-20,24.428,24.476,24.127,24.212,106152,0
2012-07-23,24.046,24.681,23.966,24.112,111563,0
2012-07-24,24.034,24.212,24.034,24.145,124647,0
2012-07-25,24.309,24.74,24.309,24.472,123046,0
2012-07-26,24.666,24.849,24.601,24.601,50950,0
2012-07-27,24.65,24.829,24.559,24.65,55976,0
2012-07-30,24.692,25.027,24.674,24.829,29866,0
2012-07-31,24.849,24.929,24.524,24.612,44547,0
2012-08-01,24.825,25.197,24.458,24.461,223331,0
2012-08-02,24.446,24.601,23.067,23.191,180361,0
2012-08-03,23.283,23.666,23.159,23.517,196884,0
2012-08-06,23.674,23.826,23.597,23.826,44611,0
2012-08-07,24.014,24.719,23.974,24.504,73961,0
2012-08-08,24.583,24.892,24.424,24.555,140092,0
2012-08-09,24.65,25.259,24.601,24.978,122652,0
2012-08-10,24.877,24.971,24.512,24.624,119783,0
2012-08-13,24.65,24.65,24.12,24.194,60101,0
2012-08-14,24.191,24.366,23.953,24.22,58154,0
2012-08-15,24.09,24.282,24.09,24.152,65814,0
2012-08-16,24.12,24.301,23.974,24.131,62881,0
2012-08-17,24.175,24.376,24.175,24.249,38362,0
2012-08-20,24.323,24.354,24.135,24.335,58565,0
2012-08-21,24.257,24.412,24.191,24.265,52082,0
2012-08-22,24.135,24.592,24.135,24.342,82140,0
2012-08-23,24.216,24.488,24.16,24.446,117032,0
2012-08-24,24.38,24.583,24.276,24.516,193265,0
2012-08-27,24.52,24.563,24.428,24.52,67808,0
2012-08-28,24.601,25.124,24.555,24.787,90193,0
2012-08-29,24.704,24.833,24.601,24.642,150690,0
2012-08-30,24.532,24.684,24.253,24.376,65337,0
2012-08-31,24.567,24.62,24.092,24.194,137233,0
2012-09-04,24.282,24.461,24.09,24.191,68531,0
2012-09-05,24.187,24.362,24.187,24.198,58330,0
2012-09-06,24.313,24.563,24.216,24.5,92831,0
2012-09-07,24.555,24.9,24.358,24.787,84262,0
2012-09-10,24.688,24.959,24.516,24.612,52649,0
2012-09-11,24.9,25.051,24.762,24.811,125070,0
2012-09-12,24.982,25.093,24.528,24.862,163588,0
2012-09-13,24.904,25.197,24.723,25.152,186275,0
2012-09-14,24.911,25.431,24.744,24.9,84337,0
2012-09-17,24.829,25.047,24.762,24.853,58927,0
2012-09-18,24.704,24.971,24.704,24.923,41884,0
2012-09-19,25.047,25.213,24.9,25.178,162519,0
2012-09-20,25.178,25.734,25.174,25.676,196566,0
2012-09-21,25.594,26.709,25.594,26.513,210323,0
2012-09-24,26.291,26.668,25.829,26.004,73283,0
2012-09-25,26.126,26.148,25.783,25.837,47168,0
2012-09-26,25.893,26.097,25.558,26.004,114948,0
2012-09-27,26.093,26.249,25.845,26.015,48649,0
2012-09-28,25.791,26.516,25.67,26.508,107919,0
2012-10-01,26.594,26.847,26.503,26.632,66696,0
2012-10-02,26.832,27.498,26.814,27.099,147475,0
2012-10-03,27.099,27.198,26.648,26.68,135004,0
2012-10-04,26.725,26.814,26.656,26.664,174213,0
2012-10-05,26.78,26.806,26.51,26.51,114502,0
2012-10-08,26.495,26.495,26.202,26.301,60053,0
2012-10-09,26.205,26.205,25.886,25.95,40215,0
2012-10-10,25.978,26.427,25.841,26.015,128037,0
2012-10-11,26.004,26.109,25.798,25.859,74840,0
2012-10-12,25.761,26.023,25.761,26.008,170550,0
2012-10-15,25.929,26.085,25.647,26.019,51238,0
2012-10-16,25.997,26.052,25.921,25.978,70365,0
2012-10-17,25.871,26.159,25.871,25.997,27314,0
2012-10-18,25.966,26.487,25.73,26.23,452497,0
2012-10-19,26.163,26.408,26.144,26.267,194326,0
2012-10-22,26.081,26.279,25.863,25.989,77177,0
2012-10-23,25.68,25.837,25.439,25.73,19944,0
2012-10-24,25.666,26.648,25.666,26.578,328768,0
2012-10-25,26.721,27.029,26.672,26.881,100723,0
2012-10-26,26.948,26.948,26.368,26.826,47735,0
2012-10-31,27.11,27.148,26.271,26.355,111875,0
2012-11-01,26.523,27.018,26.357,26.859,70900,0
2012-11-02,26.822,27.271,26.353,27.091,29385,0
2012-11-05,27.208,27.3,26.757,27.163,40308,0
2012-11-06,27.304,27.382,27.204,27.216,46708,0
2012-11-07,27.22,27.39,26.736,27.171,96732,0
2012-11-08,27.021,27.434,26.74,27.102,141943,0
2012-11-09,27.109,27.271,26.578,26.757,92853,0
2012-11-12,26.602,26.875,26.457,26.636,32343,0
2012-11-13,26.338,26.535,25.958,26.126,80194,0
2012-11-14,26.301,26.57,26.144,26.298,44780,0
2012-11-15,26.401,26.629,25.954,26.216,47804,0
2012-11-16,26.353,26.393,25.897,26.14,33096,0
2012-11-19,26.275,26.535,25.833,26.535,245466,0
2012-11-20,26.435,26.441,26.32,26.383,21833,0
2012-11-21,26.445,26.554,26.194,26.554,37869,0
2012-11-23,26.331,26.51,26.202,26.202,386895,0
2012-11-26,25.167,26.397,25.167,26.327,342331,0
2012-11-27,26.383,26.387,26.097,26.275,57156,0
2012-11-28,26.198,26.345,26.041,26.304,143767,0
2012-11-29,26.212,26.709,26.212,26.562,65848,0
2012-11-30,26.738,27.28,26.738,27.28,131681,0
2012-12-03,27.187,27.187,26.795,26.826,76052,0
2012-12-04,26.905,27.568,26.748,27.532,166572,0
2012-12-05,27.398,28.338,27.334,28.28,160790,0
2012-12-06,28.403,28.617,28.299,28.505,67289,0
2012-12-07,28.653,28.653,28.246,28.588,74690,0
2012-12-10,28.397,29.319,28.397,28.942,164397,0
2012-12-11,29.042,29.119,28.635,28.681,109013,0
2012-12-12,28.839,28.839,28.505,28.803,64762,0
2012-12-13,28.691,29.137,28.431,28.579,116013,0
2012-12-14,28.663,29.489,28.524,29.239,109769,0
2012-12-17,29.266,29.378,28.663,28.736,125046,0
2012-12-18,28.671,29.174,28.671,29.042,21686,0
2012-12-19,28.839,29.704,28.839,29.219,65298,0
2012-12-20,29.368,29.731,29.314,29.721,67116,0
2012-12-21,29.545,29.731,29.219,29.249,109040,0
2012-12-24,29.637,29.637,29.071,29.396,62985,0
2012-12-26,29.378,29.479,28.812,29.137,155931,0
2012-12-27,29.165,29.574,29.008,29.109,26757,0
2012-12-28,29.183,29.266,28.904,29.119,26707,0
2012-12-31,29.36,29.479,28.999,29.387,32653,0
2013-01-02,29.611,29.926,29.266,29.518,105843,0
2013-01-03,29.721,29.861,29.119,29.257,91831,0
2013-01-04,29.415,29.462,29.025,29.229,43664,0
2013-01-07,29.052,29.527,29.052,29.285,85330,0
2013-01-08,29.332,29.619,29.249,29.425,74216,0
2013-01-09,29.399,29.726,29.325,29.651,149050,0
2013-01-10,29.839,30.222,29.503,29.632,78471,0
2013-01-11,29.586,29.651,29.287,29.354,24535,0
2013-01-14,29.521,29.783,29.26,29.651,68251,0
2013-01-15,29.632,29.651,29.371,29.651,74294,0
2013-01-16,29.605,29.746,29.317,29.651,96528,0
2013-01-17,30.101,30.101,29.792,29.867,73609,0
2013-01-18,30.11,30.371,29.783,30.167,67590,0
2013-01-22,30.101,30.212,29.886,29.912,90670,0
2013-01-23,29.819,30.147,29.819,29.858,27209,0
2013-01-24,29.961,30.258,29.876,30.212,50277,0
2013-01-25,30.389,30.605,29.997,30.11,56717,0
2013-01-28,30.222,30.371,30.062,30.24,44854,0
2013-01-29,30.398,30.502,30.072,30.296,136862,0
2013-01-30,30.427,30.756,30.11,30.417,95145,0
2013-01-31,30.445,30.819,29.829,29.839,193518,0
2013-02-01,29.961,30.119,29.876,29.997,165995,0
2013-02-04,29.895,30.11,29.792,30.015,77627,0
2013-02-05,30.081,30.361,29.988,30.034,29977,0
2013-02-06,29.876,30.296,29.746,29.763,98042,0
2013-02-07,29.69,29.792,29.297,29.39,48639,0
2013-02-08,29.307,29.521,29.062,29.203,150479,0
2013-02-11,29.297,29.483,29.062,29.11,101146,0
2013-02-12,29.167,29.428,29.009,29.371,38679,0
2013-02-13,29.428,29.736,29.287,29.726,197597,0
2013-02-14,31.819,31.819,29.465,29.895,112834,0
2013-02-15,29.763,29.876,29.708,29.876,27986,0
2013-02-19,29.895,29.961,29.746,29.829,94605,0
2013-02-20,29.756,30.062,29.708,29.922,68339,0
2013-02-21,29.81,29.886,29.483,29.792,51259,0
2013-02-22,29.922,30.371,29.726,30.222,34927,0
2013-02-25,30.277,30.361,30.015,30.024,79323,0
2013-02-26,30.091,30.361,29.971,30.101,39931,0
2013-02-27,30.23,30.371,29.997,30.062,54245,0
2013-02-28,30.157,30.586,30.072,30.528,75660,0
2013-03-01,30.389,30.877,30.306,30.765,263215,0
2013-03-04,30.634,30.771,30.474,30.679,137886,0
2013-03-05,30.593,30.868,30.509,30.819,291042,0
2013-03-06,31.015,31.015,30.408,30.417,95477,0
2013-03-07,30.408,30.484,29.903,29.912,35847,0
2013-03-08,30.24,30.634,29.961,30.484,142956,0
2013-03-11,30.576,30.902,30.484,30.799,142288,0
2013-03-12,30.847,30.959,30.659,30.838,36333,0
2013-03-13,30.987,30.987,30.688,30.828,72169,0
2013-03-14,30.987,30.987,30.624,30.838,76300,0
2013-03-15,30.912,30.912,30.484,30.615,114359,0
2013-03-18,30.605,30.605,30.044,30.287,215488,0
2013-03-19,30.398,30.586,30.128,30.222,54028,0
2013-03-20,30.361,30.494,30.147,30.361,822240,0
2013-03-21,30.398,30.886,30.277,30.706,112235,0
2013-03-22,30.893,31.782,30.893,31.585,164405,0
2013-03-25,31.716,31.734,30.586,30.838,115353,0
2013-03-26,30.902,31.015,30.408,30.838,113086,0
2013-03-27,30.642,30.877,30.548,30.828,125112,0
2013-03-28,30.771,30.922,30.698,30.893,53396,0
2013-04-01,30.932,30.932,30.716,30.838,45431,0
2013-04-02,30.781,30.819,30.557,30.595,65089,0
2013-04-03,30.698,30.698,30.119,30.258,107087,0
2013-04-04,30.267,30.296,30.044,30.258,102708,0
2013-04-05,30.222,30.222,29.886,30.119,214940,0
2013-04-08,30.203,30.436,29.997,30.352,125934,0
2013-04-09,30.474,30.474,29.895,29.912,58940,0
2013-04-10,30.075,30.491,29.989,30.375,244654,0
2013-04-11,30.262,30.262,29.887,30.036,41605,0
2013-04-12,30.065,30.178,29.867,29.952,161332,0
2013-04-15,29.877,29.887,28.839,29.395,212444,0
2013-04-16,29.556,29.697,29.245,29.688,137696,0
2013-04-17,29.479,30.291,29.282,30.271,175719,0
2013-04-18,30.331,30.34,29.612,29.877,198274,0
2013-04-19,29.8,30.481,29.8,30.471,109764,0
2013-04-22,30.632,30.716,29.943,30.065,114111,0
2013-04-23,30.301,30.755,30.226,30.726,55514,0
2013-04-24,30.839,30.848,30.555,30.781,69935,0
2013-04-25,30.858,31.15,30.687,31.142,101841,0
2013-04-26,30.98,31.593,30.839,31.563,175114,0
2013-04-29,31.593,31.97,31.404,31.933,165375,0
2013-04-30,31.961,32.565,31.743,32.565,229397,0
2013-05-01,32.763,32.763,32.074,32.186,29418,0
2013-05-02,32.366,32.96,32.366,32.724,184075,0
2013-05-03,32.461,32.78,30.755,31.291,326253,0
2013-05-06,31.357,31.461,31.065,31.263,47970,0
2013-05-07,31.338,31.501,31.15,31.422,43891,0
2013-05-08,31.491,31.829,31.142,31.205,66741,0
2013-05-09,31.338,31.347,30.933,31.168,65697,0
2013-05-10,31.102,31.491,30.961,31.055,74719,0
2013-05-13,30.961,31.422,30.848,31.404,33064,0
2013-05-14,31.431,31.695,31.32,31.481,56073,0
2013-05-15,31.534,31.612,31.187,31.544,152419,0
2013-05-16,31.404,31.772,30.706,30.726,118877,0
2013-05-17,30.894,30.933,30.433,30.509,156550,0
2013-05-20,30.414,30.423,29.414,29.47,78825,0
2013-05-21,29.414,29.434,28.3,28.942,198009,0
2013-05-22,28.895,29.093,27.641,28.281,289196,0
2013-05-23,27.991,28.281,27.895,28.179,165582,0
2013-05-24,28.179,28.179,27.528,27.538,122159,0
2013-05-28,27.33,27.33,25.972,26.405,522811,0
2013-05-29,26.171,26.378,25.728,26.019,189781,0
2013-05-30,26.075,26.131,25.746,25.859,100184,0
2013-05-31,25.738,25.738,24.907,25.151,237130,0
2013-06-03,25.161,25.312,24.407,24.69,392959,0
2013-06-04,24.588,25.728,24.588,25.651,222416,0
2013-06-05,25.651,25.972,25.124,25.888,272816,0
2013-06-06,25.952,25.952,25.115,25.312,348173,0
2013-06-07,25.396,25.396,24.756,24.773,112208,0
2013-06-10,24.861,25.132,24.529,24.869,153569,0
2013-06-11,24.953,25.557,24.869,25.405,411034,0
2013-06-12,25.548,25.773,25.312,25.539,151274,0
2013-06-13,25.415,25.962,25.115,25.924,130488,0
2013-06-14,26.123,26.141,25.464,25.642,100749,0
2013-06-17,25.614,26.425,25.322,26.209,280979,0
2013-06-18,26.209,26.209,25.841,25.898,110707,0
2013-06-19,25.952,26.01,25.454,25.548,134139,0
2013-06-20,25.209,25.322,24.208,24.426,188027,0
2013-06-21,24.622,24.719,24.293,24.569,168302,0
2013-06-24,24.34,24.34,23.529,24.237,101476,0
2013-06-25,24.331,24.851,23.907,24.729,81901,0
2013-06-26,25.03,25.792,24.953,25.792,181450,0
2013-06-27,25.972,27.121,25.942,26.405,322181,0
2013-06-28,26.473,27.17,26.473,26.981,215866,0
2013-07-01,27.067,27.208,26.746,26.925,63386,0
2013-07-02,26.934,26.934,26.396,26.415,85469,0
2013-07-03,26.189,26.584,26.171,26.405,33530,0
2013-07-05,26.387,26.501,25.952,26.029,133187,0
2013-07-08,26.131,26.698,25.962,26.633,146343,0
2013-07-09,26.689,26.821,26.425,26.679,204626,0
2013-07-10,26.727,26.869,26.584,26.633,61016,0
2013-07-11,27.028,27.028,25.247,26.915,53870,0
2013-07-12,26.811,27.019,26.491,26.961,63351,0
2013-07-15,26.944,27.379,26.839,27.35,62018,0
2013-07-16,27.236,27.236,26.99,27.067,53329,0
2013-07-17,27.218,27.283,27,27.16,92426,0
2013-07-18,27.246,27.443,26.584,27.443,125561,0
2013-07-19,27.509,27.933,27.255,27.614,86019,0
2013-07-22,27.689,28.103,27.556,28.038,107845,0
2013-07-23,28.123,28.36,27.753,27.782,62204,0
2013-07-24,27.868,27.868,27.17,27.33,61641,0
2013-07-25,27.236,27.236,26.698,26.821,103510,0
2013-07-26,26.878,27.067,26.679,26.859,35985,0
2013-07-29,26.961,27.15,26.33,26.473,61822,0
2013-07-30,26.378,26.405,25.454,25.708,141533,0
2013-07-31,25.604,25.972,25.341,25.642,187597,0
2013-08-01,25.859,26.199,25.604,25.952,536074,0
2013-08-02,26.075,26.245,25.454,25.878,366083,0
2013-08-05,25.915,26.396,25.915,26.236,77146,0
2013-08-06,26.284,26.453,25.972,26.199,134817,0
2013-08-07,26.878,27.33,25.792,25.962,198953,0
2013-08-08,26.707,27.15,26.284,27.103,161567,0
2013-08-09,27.028,27.641,26.887,27.433,138707,0
2013-08-12,27.453,28.064,27.379,27.923,108940,0
2013-08-13,27.953,28.404,27.953,28.29,133777,0
2013-08-14,28.529,28.529,27.66,27.744,245448,0
2013-08-15,27.772,27.772,26.971,27.103,58412,0
2013-08-16,27.18,27.405,26.482,26.584,38383,0
2013-08-19,26.538,26.773,25.992,26.161,88466,0
2013-08-20,26.359,26.614,26.038,26.067,94141,0
2013-08-21,26.179,26.179,25.351,25.351,80355,0
2013-08-22,25.464,25.632,24.738,24.925,229146,0
2013-08-23,25.076,25.237,24.869,24.953,165132,0
2013-08-26,25.142,25.415,24.897,25.322,63702,0
2013-08-27,25.132,25.378,24.764,25.047,191173,0
2013-08-28,24.878,25.341,24.631,25,55791,0
2013-08-29,25.038,25.519,24.992,25.03,73091,0
2013-08-30,25.444,25.482,24.812,24.907,454005,0
2013-09-03,25.124,25.331,25.067,25.237,308864,0
2013-09-04,25.341,25.341,25.01,25.038,78080,0
2013-09-05,24.916,25.263,24.519,25.151,169272,0
2013-09-06,25.237,26.897,25.237,26.878,694410,0
2013-09-09,27.16,27.273,26.624,26.925,83486,0
2013-09-10,27.255,27.33,26.217,26.518,203816,0
2013-09-11,26.303,26.303,25.312,25.424,530186,0
2013-09-12,25.283,25.539,24.671,25.161,545538,0
2013-09-13,25.464,25.557,24.559,24.897,2291056,0
2013-09-16,25.18,25.369,24.972,25.076,211602,0
2013-09-17,25.405,25.405,24.756,25.01,194686,0
2013-09-18,25.18,25.424,24.812,25.351,266447,0
2013-09-19,25.473,25.651,25.293,25.369,224916,0
2013-09-20,25.322,25.369,25.095,25.17,97604,0
2013-09-23,25,25.293,24.841,25.293,261842,0
2013-09-24,25.142,25.273,25.142,25.237,209547,0
2013-09-25,25.209,25.209,24.963,25.067,377135,0
2013-09-26,25.151,25.369,25.057,25.067,128582,0
2013-09-27,25.086,25.247,24.953,24.992,227814,0
2013-09-30,25,25.095,24.764,25.095,356645,0
2013-10-01,25.18,25.501,25.142,25.501,566751,0
2013-10-02,25.273,26.029,25.273,26.029,275570,0
2013-10-03,25.934,26.171,25.51,25.718,201274,0
2013-10-04,25.746,25.792,25.529,25.642,88937,0
2013-10-07,25.792,26.294,25.293,25.386,111199,0
2013-10-08,25.293,25.577,25.17,25.247,121173,0
2013-10-09,25.312,25.614,25.263,25.36,94744,0
2013-10-10,25.614,26.141,25.614,26.019,117363,0
2013-10-11,25.888,26.047,25.594,25.746,135238,0
2013-10-14,25.68,25.831,25.519,25.792,46193,0
2013-10-15,25.811,25.972,25.51,25.594,124774,0
2013-10-16,25.801,26.123,25.491,25.773,655142,0
2013-10-17,25.972,26.01,25.473,25.962,513722,0
2013-10-18,26.245,26.245,25.501,25.689,102685,0
2013-10-21,25.907,25.972,25.464,25.924,151332,0
2013-10-22,25.952,26.359,25.746,26.002,453025,0
2013-10-23,26.01,26.029,25.594,25.68,69550,0
2013-10-24,25.405,25.811,25.263,25.594,301548,0
2013-10-25,25.624,25.821,25.341,25.821,173283,0
2013-10-28,25.755,25.801,25.444,25.51,45726,0
2013-10-29,25.293,25.651,25.228,25.303,114070,0
2013-10-30,25.444,25.482,25.047,25.341,156120,0
2013-10-31,25.651,25.651,25.038,25.17,81542,0
2013-11-01,25.115,25.464,24.897,25,109513,0
2013-11-04,24.953,25.577,24.747,25.405,219914,0
2013-11-05,24.519,25.341,24.519,25.047,235901,0
2013-11-06,25.369,25.369,24.802,24.869,193964,0
2013-11-07,24.887,24.953,24.529,24.71,244749,0
2013-11-08,24.612,24.69,24.228,24.331,232506,0
2013-11-11,24.293,24.379,24.009,24.039,194083,0
2013-11-12,24.019,24.302,23.804,23.945,162489,0
2013-11-13,23.927,23.927,23.209,23.379,295061,0
2013-11-14,23.473,23.473,23.133,23.322,171897,0
2013-11-15,23.322,23.567,23.209,23.493,138995,0
2013-11-18,23.549,23.671,23.293,23.511,252327,0
2013-11-19,23.587,24.009,23.039,23.106,316924,0
2013-11-20,23.058,23.106,22.633,22.67,64903,0
2013-11-21,22.587,22.7,22.238,22.464,300176,0
2013-11-22,22.436,22.68,22.265,22.597,132852,0
2013-11-25,22.567,22.738,22.445,22.549,111240,0
2013-11-26,22.493,22.521,22.221,22.427,263821,0
2013-11-27,22.455,22.822,22.445,22.728,191081,0
2013-11-29,22.878,23.106,22.851,22.896,149237,0
2013-12-02,23.123,23.123,22.115,22.201,156120,0
2013-12-03,22.106,22.464,21.71,22.001,170017,0
2013-12-04,21.935,22.303,21.767,21.974,154396,0
2013-12-05,21.794,22.255,21.776,22.211,145778,0
2013-12-06,22.246,22.473,22.211,22.388,152821,0
2013-12-09,22.313,22.313,22.123,22.293,168609,0
2013-12-10,22.221,22.511,22.07,22.115,150034,0
2013-12-11,22.05,22.229,22.001,22.106,173200,0
2013-12-12,22.01,22.086,21.718,21.88,387179,0
2013-12-13,21.992,22.417,21.935,22.323,362498,0
2013-12-16,22.643,22.926,22.427,22.896,275588,0
2013-12-17,22.982,22.982,22.445,22.851,287765,0
2013-12-18,22.661,22.896,22.313,22.653,173191,0
2013-12-19,22.445,22.597,21.851,21.983,172895,0
2013-12-20,22.106,22.106,21.587,21.71,162110,0
2013-12-23,21.889,22.142,21.842,21.992,69296,0
2013-12-24,22.01,22.255,21.832,22.238,38730,0
2013-12-26,22.211,22.211,21.974,22.04,77117,0
2013-12-27,22.132,22.388,22.106,22.369,59376,0
2013-12-30,22.607,22.738,22.369,22.529,201182,0
2013-12-31,22.77,22.951,22.752,22.874,191417,0
2014-01-02,22.893,22.979,22.4,22.532,149944,0
2014-01-03,22.591,22.703,22.39,22.466,127837,0
2014-01-06,22.439,22.448,22.143,22.305,137028,0
2014-01-07,22.439,22.571,22.295,22.42,127489,0
2014-01-08,22.39,22.39,21.945,22.001,147645,0
2014-01-09,22.06,22.192,21.716,21.793,237365,0
2014-01-10,21.821,21.906,21.736,21.755,153030,0
2014-01-13,21.716,22.03,21.271,21.414,154918,0
2014-01-14,21.584,21.584,21.328,21.338,126465,0
2014-01-15,21.444,21.576,21.252,21.462,203187,0
2014-01-16,21.281,21.802,21.234,21.434,295573,0
2014-01-17,21.301,21.365,21.072,21.194,198364,0
2014-01-21,21.204,21.527,21.186,21.48,231574,0
2014-01-22,21.584,22.07,21.566,21.926,219472,0
2014-01-23,21.879,21.926,20.645,20.645,351470,0
2014-01-24,20.407,20.589,19.469,20.218,862991,0
2014-01-27,20.398,20.673,20.114,20.502,276253,0
2014-01-28,20.304,20.379,20.037,20.294,297520,0
2014-01-29,20.105,20.456,20.066,20.276,459345,0
2014-01-30,20.332,20.532,20.096,20.493,426738,0
2014-01-31,20.257,20.322,20.017,20.304,429597,0
2014-02-03,20.238,20.238,19.629,19.858,315850,0
2014-02-04,19.924,20.427,19.858,20.322,310472,0
2014-02-05,20.238,20.238,19.412,19.592,404053,0
2014-02-06,19.62,19.876,19.602,19.648,358376,0
2014-02-07,19.771,20.351,19.707,20.276,196250,0
2014-02-10,20.427,20.427,20.047,20.179,220706,0
2014-02-11,20.179,20.379,20.114,20.313,320021,0
2014-02-12,20.388,20.522,20.179,20.351,258885,0
2014-02-13,19.972,20.484,19.972,20.465,135089,0
2014-02-14,20.437,20.758,20.294,20.712,150418,0
2014-02-18,20.663,20.712,20.398,20.599,123009,0
2014-02-19,20.579,20.579,20.294,20.351,198662,0
2014-02-20,20.379,20.559,20.313,20.465,69154,0
2014-02-21,20.607,20.616,20.105,20.169,234451,0
2014-02-24,20.208,20.465,20.179,20.447,116801,0
2014-02-25,20.447,20.549,20.257,20.475,88725,0
2014-02-26,20.512,20.921,20.493,20.844,139994,0
2014-02-27,20.854,20.987,20.683,20.948,117924,0
2014-02-28,20.948,21.462,20.921,21.319,196190,0
2014-03-03,21.147,21.147,20.722,20.797,198058,0
2014-03-04,20.987,21.319,20.977,21.139,173142,0
2014-03-05,21.186,21.365,20.977,21.101,87017,0
2014-03-06,21.167,21.498,21.167,21.394,158448,0
2014-03-07,21.404,21.48,20.911,21.062,141259,0
2014-03-10,20.987,20.987,20.407,20.73,206848,0
2014-03-11,20.768,21.035,20.512,20.579,135279,0
2014-03-12,20.484,20.693,20.407,20.522,126088,0
2014-03-13,20.493,20.579,20.351,20.484,123776,0
2014-03-14,20.465,20.663,20.304,20.351,108157,0
2014-03-17,20.427,20.579,20.379,20.465,88411,0
2014-03-18,20.427,21.044,20.427,21.025,202115,0
2014-03-19,21.252,21.384,20.911,20.928,172520,0
2014-03-20,20.968,21.157,20.824,21.072,131703,0
2014-03-21,21.204,21.444,20.778,20.788,425831,0
2014-03-24,20.883,21.053,20.74,20.958,70806,0
2014-03-25,21.072,21.234,20.928,21.157,67345,0
2014-03-26,21.204,21.64,21.194,21.262,119314,0
2014-03-27,21.319,21.841,21.319,21.841,69121,0
2014-03-28,22.02,22.222,21.698,21.821,99946,0
2014-03-31,21.775,21.926,21.111,21.234,190520,0
2014-04-01,21.252,21.252,20.569,20.797,208766,0
2014-04-02,20.778,20.864,20.179,20.351,183929,0
2014-04-03,20.369,20.522,20.047,20.152,250777,0
2014-04-04,20.276,20.579,20,20.086,182705,0
2014-04-07,19.944,20.388,19.944,20.379,183685,0
2014-04-08,20.447,21.072,20.398,20.749,207109,0
2014-04-09,20.779,20.99,20.588,20.931,138657,0
2014-04-10,20.99,21.363,20.865,21.152,102126,0
2014-04-11,21.019,21.526,20.98,21.392,232946,0
2014-04-14,21.526,21.604,21.076,21.307,306941,0
2014-04-15,21.288,21.442,20.904,21.392,242294,0
2014-04-16,21.546,21.891,21.489,21.872,292988,0
2014-04-17,21.834,21.996,21.469,21.968,170858,0
2014-04-21,21.92,21.92,21.489,21.594,87705,0
2014-04-22,21.651,22.025,21.516,22.006,238171,0
2014-04-23,22.025,22.389,22.025,22.332,274946,0
2014-04-24,22.399,22.504,22.093,22.255,355529,0
2014-04-25,21.996,22.149,21.757,21.757,228145,0
2014-04-28,22.055,22.245,21.767,21.949,524053,0
2014-04-29,22.035,22.265,21.804,22.055,320247,0
2014-04-30,21.968,22.602,21.814,22.602,228717,0
2014-05-01,22.457,22.476,21.863,22.284,172536,0
2014-05-02,22.228,22.552,22.093,22.457,153853,0
2014-05-05,22.352,22.362,21.891,21.959,145623,0
2014-05-06,21.959,22.045,21.69,21.786,165461,0
2014-05-07,21.91,21.91,21.584,21.777,247189,0
2014-05-08,21.824,22.773,21.718,22.379,256044,0
2014-05-09,22.466,22.466,22.169,22.228,29932,0
2014-05-12,22.37,22.572,22.219,22.362,104709,0
2014-05-13,22.409,22.612,22.303,22.533,117041,0
2014-05-14,22.726,22.937,22.543,22.543,153411,0
2014-05-15,22.572,22.612,22.379,22.552,177617,0
2014-05-16,22.62,22.773,22.552,22.612,102762,0
2014-05-19,22.639,22.86,22.514,22.552,184192,0
2014-05-20,22.63,22.63,22.293,22.342,254108,0
2014-05-21,22.495,22.495,22.179,22.429,157232,0
2014-05-22,22.457,22.676,22.409,22.572,88000,0
2014-05-23,22.514,22.572,22.448,22.552,83344,0
2014-05-27,22.495,22.676,22.179,22.284,126773,0
2014-05-28,22.332,22.514,22.274,22.457,111258,0
2014-05-29,22.514,22.783,22.486,22.533,93298,0
2014-05-30,22.495,22.716,22.265,22.592,117680,0
2014-06-02,22.667,22.755,22.323,22.389,56031,0
2014-06-03,22.429,22.429,22.179,22.323,70017,0
2014-06-04,22.323,22.457,22.189,22.237,147427,0
2014-06-05,22.303,22.612,22.274,22.429,89556,0
2014-06-06,22.486,22.657,22.303,22.602,66515,0
2014-06-09,22.602,22.726,22.389,22.533,122847,0
2014-06-10,22.486,22.686,22.303,22.439,91199,0
2014-06-11,22.476,22.504,22.303,22.332,67680,0
2014-06-12,22.255,22.429,22.255,22.379,112458,0
2014-06-13,22.342,22.457,22.255,22.323,178140,0
2014-06-16,22.323,22.429,22.219,22.379,146439,0
2014-06-17,22.37,22.429,22.045,22.159,442238,0
2014-06-18,22.159,22.696,22.159,22.686,170245,0
2014-06-19,22.755,22.907,22.533,22.812,108283,0
2014-06-20,22.878,22.956,22.612,22.686,223272,0
2014-06-23,22.783,22.917,22.514,22.562,73597,0
2014-06-24,22.495,22.755,22.399,22.667,104533,0
2014-06-25,22.572,22.841,22.495,22.831,56151,0
2014-06-26,22.841,22.888,22.399,22.457,68529,0
2014-06-27,22.419,22.773,22.379,22.612,85321,0
2014-06-30,22.592,22.667,22.399,22.457,55444,0
2014-07-01,22.486,22.726,22.486,22.572,97682,0
2014-07-02,22.812,22.812,22.409,22.552,143605,0
2014-07-03,22.504,22.602,22.399,22.523,39114,0
2014-07-07,21.814,22.274,21.814,22.149,156661,0
2014-07-08,22.265,22.399,22.045,22.12,246331,0
2014-07-09,21.987,22.159,21.882,22.055,63476,0
2014-07-10,21.9,22.035,21.718,21.959,221522,0
2014-07-11,21.882,22.083,21.757,21.767,57740,0
2014-07-14,21.814,21.853,21.747,21.844,74913,0
2014-07-15,21.757,21.757,21.516,21.671,327089,0
2014-07-16,21.824,21.824,21.576,21.699,126645,0
2014-07-17,21.718,21.786,21.566,21.661,657900,0
2014-07-18,21.709,21.767,21.604,21.661,178148,0
2014-07-21,21.633,21.709,21.288,21.584,287038,0
2014-07-22,21.594,21.804,21.584,21.633,62136,0
2014-07-23,21.566,21.584,21.335,21.432,89578,0
2014-07-24,21.354,21.69,21.354,21.661,41412,0
2014-07-25,21.576,21.853,21.576,21.795,77421,0
2014-07-28,21.804,22.199,21.777,22.159,75616,0
2014-07-29,22.12,22.159,21.728,21.872,92150,0
2014-07-30,21.853,21.853,21.661,21.681,113825,0
2014-07-31,21.526,21.633,21.422,21.633,350630,0
2014-08-01,21.556,21.651,21.461,21.576,53324,0
2014-08-04,21.566,21.882,21.461,21.786,142711,0
2014-08-05,21.786,21.804,21.536,21.614,422365,0
2014-08-06,21.604,21.671,21.066,21.142,120911,0
2014-08-07,21.142,21.172,20.914,20.914,56914,0
2014-08-08,20.865,20.98,20.693,20.817,85181,0
2014-08-11,20.808,20.999,20.625,20.971,71302,0
2014-08-12,20.98,21.086,20.731,21.047,124612,0
2014-08-13,21.038,21.152,20.904,21.134,157752,0
2014-08-14,21.115,21.182,20.951,21.086,112973,0
2014-08-15,21.096,21.23,20.923,21.066,37938,0
2014-08-18,21.066,21.344,20.99,21.191,51568,0
2014-08-19,21.22,21.335,21.086,21.191,126058,0
2014-08-20,21.142,21.335,21.086,21.191,44481,0
2014-08-21,21.162,21.258,20.895,20.98,54728,0
2014-08-22,20.885,20.904,20.385,20.395,97160,0
2014-08-25,20.473,20.606,20.473,20.538,129009,0
2014-08-26,20.645,20.645,20.357,20.357,239925,0
2014-08-27,20.473,20.491,20.155,20.385,215411,0
2014-08-28,20.271,20.598,20.164,20.52,287300,0
2014-08-29,20.645,20.798,20.434,20.759,154734,0
2014-09-02,20.74,21.057,20.673,20.971,129618,0
2014-09-03,21.009,21.22,21.009,21.142,87106,0
2014-09-04,21.2,21.316,21.162,21.182,204989,0
2014-09-05,21.23,21.516,21.22,21.432,603850,0
2014-09-08,21.461,21.556,21.335,21.432,292142,0
2014-09-09,21.307,21.526,21.152,21.344,199607,0
2014-09-10,21.307,21.479,21.278,21.442,220904,0
2014-09-11,21.442,21.661,21.325,21.442,198529,0
2014-09-12,21.335,21.412,21.182,21.268,112107,0
2014-09-15,21.278,21.422,21.096,21.278,132322,0
2014-09-16,21.363,21.641,21.268,21.506,177121,0
2014-09-17,21.556,21.576,21.288,21.298,142142,0
2014-09-18,21.23,21.298,21.096,21.142,43084,0
2014-09-19,21.2,21.2,20.712,20.789,116698,0
2014-09-22,20.846,21.21,20.836,21.2,138356,0
2014-09-23,21.142,21.142,20.463,20.52,206805,0
2014-09-24,20.5,20.75,20.473,20.731,112427,0
2014-09-25,20.578,20.615,20.395,20.558,124648,0
2014-09-26,20.588,20.673,20.357,20.598,47211,0
2014-09-29,20.424,20.826,20.3,20.759,194849,0
2014-09-30,20.683,21.134,20.635,21.124,203797,0
2014-10-01,20.98,21.21,20.538,21.2,213400,0
2014-10-02,21.22,21.22,20.395,20.635,222182,0
2014-10-03,20.673,20.759,20.491,20.51,73196,0
2014-10-06,20.645,20.885,20.588,20.625,99088,0
2014-10-07,20.606,20.654,20.491,20.548,68623,0
2014-10-08,20.615,20.625,20.366,20.52,125596,0
2014-10-09,20.53,20.645,20.404,20.473,77343,0
2014-10-10,20.347,20.357,19.936,20.05,537551,0
2014-10-13,20.128,20.262,19.84,19.946,119341,0
2014-10-14,20.02,20.079,19.906,20.011,75125,0
2014-10-15,19.946,20.03,19.706,19.859,469350,0
2014-10-16,19.706,19.859,19.513,19.562,225005,0
2014-10-17,19.657,19.984,19.657,19.906,111042,0
2014-10-20,19.859,20.147,19.811,20.03,186070,0
2014-10-21,19.974,20.252,19.964,20.06,58764,0
2014-10-22,20.138,20.203,19.936,19.955,87332,0
2014-10-23,19.964,20.138,19.735,19.821,87922,0
2014-10-24,19.801,20.138,19.781,20.069,75307,0
2014-10-27,20.03,20.05,19.735,19.84,21192,0
2014-10-28,19.83,19.984,19.752,19.936,125856,0
2014-10-29,19.906,20.395,19.896,20.233,308276,0
2014-10-30,20.183,20.271,20.02,20.193,156858,0
2014-10-31,20.376,20.53,20.233,20.434,55300,0
2014-11-03,20.385,20.731,20.328,20.538,70610,0
2014-11-04,20.52,20.606,20.233,20.309,92061,0
2014-11-05,20.366,20.414,20.128,20.357,141155,0
2014-11-06,20.233,20.309,20.02,20.079,70815,0
2014-11-07,20.164,20.491,20.089,20.223,90207,0
2014-11-10,20.28,20.28,19.867,19.964,83180,0
2014-11-11,20.03,20.099,19.791,20.05,59875,0
2014-11-12,20.002,20.328,19.964,20.271,146789,0
2014-11-13,20.454,20.473,19.964,20.395,186643,0
2014-11-14,20.138,20.376,20.04,20.328,66895,0
2014-11-17,20.242,20.606,20.242,20.52,65266,0
2014-11-18,20.5,20.5,20.147,20.164,84178,0
2014-11-19,20.099,20.155,20.011,20.05,161259,0
2014-11-20,20.05,20.173,19.926,19.992,242236,0
2014-11-21,20.099,20.404,20.099,20.28,271076,0
2014-11-24,20.233,20.3,20.069,20.109,55728,0
2014-11-25,20.118,20.252,20.011,20.242,115747,0
2014-11-26,20.233,20.252,19.916,19.936,93563,0
2014-11-28,19.849,19.849,19.686,19.801,81148,0
2014-12-01,19.696,19.926,19.628,19.876,632105,0
2014-12-02,19.791,19.791,19.254,19.398,1106141,0
2014-12-03,19.341,19.408,19.003,19.369,177594,0
2014-12-04,19.36,19.36,18.939,19.083,150177,0
2014-12-05,19.083,19.091,18.919,18.986,109118,0
2014-12-08,18.909,18.909,18.478,18.487,155038,0
2014-12-09,18.362,18.611,18.286,18.603,105880,0
2014-12-10,18.468,18.631,18.162,18.286,145935,0
2014-12-11,18.094,18.122,17.71,17.999,379915,0
2014-12-12,17.845,17.931,17.797,17.883,322842,0
2014-12-15,17.518,17.72,17.154,17.452,352104,0
2014-12-16,17.348,17.845,17.258,17.567,810812,0
2014-12-17,18.027,18.027,17.537,17.672,206013,0
2014-12-18,17.788,17.826,17.567,17.769,140835,0
2014-12-19,17.816,17.931,17.72,17.826,194482,0
2014-12-22,17.911,17.98,17.739,17.921,73706,0
2014-12-23,17.911,18.162,17.902,18.027,93189,0
2014-12-24,17.97,18.42,17.97,18.382,49882,0
2014-12-26,18.382,18.382,18.075,18.104,60094,0
2014-12-29,18.017,18.353,17.863,18.246,88475,0
2014-12-30,18.097,18.183,17.759,17.807,52383,0
2014-12-31,17.855,18.057,17.807,17.903,67295,0
2015-01-02,17.884,17.884,17.769,17.827,66505,0
2015-01-05,17.749,17.759,17.112,17.112,181169,0
2015-01-06,17.131,17.634,17.131,17.488,212187,0
2015-01-07,17.614,17.817,17.441,17.526,95480,0
2015-01-08,17.605,19.206,17.605,19.206,232655,0
2015-01-09,18.183,18.183,17.517,17.546,108098,0
2015-01-12,17.546,17.749,17.46,17.682,68818,0
2015-01-13,17.759,18.01,17.585,17.662,100380,0
2015-01-14,17.566,17.837,17.355,17.508,333143,0
2015-01-15,17.546,17.769,17.411,17.556,416963,0
2015-01-16,17.605,17.7,17.566,17.652,127614,0
2015-01-20,17.644,17.759,17.536,17.644,145076,0
2015-01-21,17.652,18.145,17.634,18.019,102677,0
2015-01-22,18.115,18.666,18.115,18.617,175723,0
2015-01-23,18.56,18.579,18.27,18.28,47638,0
2015-01-26,18.347,18.473,18.001,18.415,63834,0
2015-01-27,18.309,18.511,18.001,18.453,61124,0
2015-01-28,18.492,18.531,18.29,18.386,148428,0
2015-01-29,18.338,18.434,18.174,18.425,370693,0
2015-01-30,18.193,18.203,17.652,17.7,98761,0
2015-02-02,17.759,17.982,17.536,17.982,165925,0
2015-02-03,18.001,18.3,17.903,18.231,94279,0
2015-02-04,18.107,18.107,17.585,17.797,475806,0
2015-02-05,17.769,18.366,17.759,18.203,269669,0
2015-02-06,18.203,18.329,18.01,18.057,66589,0
2015-02-09,18.047,18.165,17.508,18.001,44748,0
2015-02-10,17.932,18.125,17.325,17.614,105993,0
2015-02-11,17.556,17.652,17.431,17.517,52657,0
2015-02-12,17.401,18.26,17.401,18.24,206735,0
2015-02-13,18.231,18.231,17.912,18.038,41655,0
2015-02-17,18.001,18.338,17.894,18.019,56404,0
2015-02-18,17.903,17.991,17.788,17.991,79927,0
2015-02-19,17.855,18.038,17.778,17.894,38941,0
2015-02-20,17.827,17.991,17.566,17.952,29286,0
2015-02-23,17.855,18.087,17.827,18.057,23144,0
2015-02-24,18.019,18.115,17.827,18.057,38316,0
2015-02-25,18.001,18.338,17.864,18.222,87491,0
2015-02-26,18.097,18.569,18.097,18.483,100813,0
2015-02-27,18.511,18.695,18.338,18.443,91198,0
2015-03-02,18.434,18.434,18.193,18.27,95840,0
2015-03-03,18.29,18.29,18.115,18.145,58540,0
2015-03-04,18.01,18.097,17.912,18.019,90142,0
2015-03-05,17.952,18.24,17.952,18.231,83097,0
2015-03-06,18.047,18.107,17.855,17.972,107031,0
2015-03-09,18.001,18.038,17.526,17.672,51080,0
2015-03-10,17.585,17.817,17.238,17.508,97187,0
2015-03-11,17.479,17.817,17.391,17.71,54189,0
2015-03-12,17.614,18.531,17.614,18.531,296536,0
2015-03-13,18.087,18.183,17.884,18.029,132727,0
2015-03-16,18.077,18.125,17.837,18.077,180389,0
2015-03-17,17.962,17.962,17.797,17.884,383881,0
2015-03-18,17.837,18.366,17.71,18.27,266384,0
2015-03-19,18.165,18.29,18.01,18.213,119153,0
2015-03-20,18.26,18.521,18.107,18.434,283377,0
2015-03-23,18.483,18.801,18.483,18.685,95944,0
2015-03-24,18.704,19.012,18.704,18.966,380876,0
2015-03-25,18.868,19.573,18.868,19.37,228153,0
2015-03-26,19.37,19.495,19.225,19.389,142777,0
2015-03-27,19.332,19.603,19.332,19.524,113766,0
2015-03-30,19.659,19.824,19.593,19.699,139565,0
2015-03-31,19.844,20.17,19.613,20.036,139981,0
2015-04-01,20.075,20.557,20.007,20.462,135004,0
2015-04-02,20.606,20.731,20.326,20.422,47972,0
2015-04-06,20.442,21.155,20.442,21.031,127961,0
2015-04-07,20.925,21.319,20.925,21.204,172678,0
2015-04-08,21.447,21.456,21.185,21.282,145885,0
2015-04-09,21.165,21.407,21.031,21.367,236821,0
2015-04-10,21.437,21.918,21.397,21.889,121329,0
2015-04-13,21.948,21.948,21.629,21.678,117391,0
2015-04-14,21.61,21.619,21.194,21.31,89521,0
2015-04-15,21.161,21.161,20.392,20.471,246188,0
2015-04-16,20.246,20.86,20.246,20.772,99291,0
2015-04-17,20.694,20.83,20.305,20.372,158754,0
2015-04-20,20.81,21.259,20.567,21.181,232116,0
2015-04-21,21.104,21.279,21.045,21.19,129625,0
2015-04-22,21.259,21.346,21.055,21.151,161332,0
2015-04-23,21.151,21.19,20.801,21.035,81019,0
2015-04-24,21.035,21.385,21.035,21.289,113706,0
2015-04-27,21.425,21.716,21.385,21.492,111620,0
2015-04-28,21.629,21.629,21.336,21.473,128770,0
2015-04-29,21.356,21.425,20.879,21.19,59352,0
2015-04-30,20.995,21.425,20.995,21.299,90056,0
2015-05-01,21.336,21.336,21.035,21.279,37891,0
2015-05-04,21.326,21.326,20.782,20.801,60277,0
2015-05-05,21.151,21.395,20.82,21.161,168509,0
2015-05-06,21.492,21.979,21.405,21.435,97103,0
2015-05-07,21.356,21.395,21.104,21.356,91159,0
2015-05-08,21.415,21.726,21.249,21.6,413006,0
2015-05-11,21.561,21.998,21.551,21.853,98477,0
2015-05-12,21.804,22.252,21.61,22.204,118265,0
2015-05-13,22.262,22.651,22.106,22.631,168438,0
2015-05-14,22.71,23.284,22.71,23.265,273352,0
2015-05-15,23.128,23.128,22.749,22.894,108681,0
2015-05-18,22.787,22.847,22.457,22.564,43111,0
2015-05-19,22.398,22.514,22.154,22.154,52834,0
2015-05-20,22.125,22.69,21.658,22.087,139772,0
2015-05-21,22.097,22.214,21.551,22.087,24952,0
2015-05-22,21.921,21.979,21.726,21.872,71470,0
2015-05-26,21.707,21.707,21.23,21.425,156178,0
2015-05-27,21.336,21.531,21.336,21.415,120861,0
2015-05-28,21.326,21.688,21.289,21.648,162455,0
2015-05-29,21.619,22.116,21.6,21.697,180831,0
2015-06-01,21.755,21.775,21.132,21.445,186944,0
2015-06-02,21.366,21.571,21.2,21.415,84559,0
2015-06-03,21.483,21.483,21.094,21.326,101866,0
2015-06-04,21.151,21.395,21.132,21.356,104330,0
2015-06-05,21.21,21.346,21.064,21.326,31217,0
2015-06-08,21.356,21.356,20.986,21.114,134725,0
2015-06-09,21.132,21.132,20.83,20.919,56775,0
2015-06-10,21.035,21.045,20.684,20.742,216521,0
2015-06-11,20.664,20.976,20.489,20.82,233783,0
2015-06-12,20.704,20.947,20.684,20.83,71881,0
2015-06-15,20.742,20.762,20.451,20.752,243367,0
2015-06-16,20.684,21.074,20.684,20.899,95293,0
2015-06-17,20.909,21.259,20.772,21.23,48776,0
2015-06-18,21.307,21.425,21.035,21.317,75475,0
2015-06-19,21.289,21.375,21.151,21.279,68698,0
2015-06-22,21.425,21.765,21.366,21.511,135341,0
2015-06-23,21.541,21.581,21.445,21.541,163575,0
2015-06-24,21.511,21.521,21.299,21.307,146123,0
2015-06-25,21.356,21.531,21.21,21.425,89132,0
2015-06-26,21.336,21.551,21.025,21.035,385897,0
2015-06-29,20.967,20.967,20.529,20.547,44052,0
2015-06-30,20.704,20.85,20.353,20.626,248099,0
2015-07-01,20.655,20.81,20.227,20.481,129386,0
2015-07-02,20.547,20.782,20.353,20.694,179701,0
2015-07-06,20.101,20.315,20.041,20.217,128152,0
2015-07-07,20.071,20.509,19.925,20.401,161629,0
2015-07-08,20.411,21.425,20.187,21.425,341228,0
2015-07-09,21.581,21.901,21.473,21.795,255690,0
2015-07-10,21.901,21.998,21.697,21.785,270580,0
2015-07-13,21.668,22.33,21.668,22.174,65411,0
2015-07-14,22.106,22.554,22.068,22.398,91300,0
2015-07-15,22.34,22.534,22.038,22.35,78104,0
2015-07-16,22.514,22.631,22.068,22.544,62023,0
2015-07-17,22.457,22.614,22.438,22.495,123532,0
2015-07-20,22.428,22.466,22.134,22.194,52371,0
2015-07-21,22.106,22.154,21.951,21.961,47647,0
2015-07-22,21.648,21.882,21.375,21.445,58942,0
2015-07-23,21.395,21.454,21.114,21.19,60277,0
2015-07-24,21.161,21.385,20.899,21.141,298717,0
2015-07-27,20.84,21.094,20.519,20.547,104432,0
2015-07-28,20.557,20.684,20.295,20.567,107615,0
2015-07-29,20.607,20.616,20.372,20.401,88302,0
2015-07-30,20.324,20.587,20.256,20.372,38610,0
2015-07-31,20.334,20.655,20.324,20.547,80198,0
2015-08-03,20.363,20.451,20.177,20.353,142133,0
2015-08-04,20.557,20.976,20.547,20.772,166866,0
2015-08-05,20.801,21.492,20.801,21.356,175491,0
2015-08-06,21.435,22.243,21.279,22.243,144100,0
2015-08-07,22.243,22.291,21.804,22.154,111827,0
2015-08-10,22.252,22.768,22.252,22.594,108848,0
2015-08-11,22.448,22.476,22.087,22.378,80967,0
2015-08-12,22.291,22.36,21.844,22.31,109157,0
2015-08-13,22.194,22.262,21.785,21.998,152079,0
2015-08-14,22.106,22.154,21.648,21.814,46106,0
2015-08-17,21.668,21.814,21.61,21.668,78554,0
2015-08-18,21.445,21.716,21.356,21.6,137805,0
2015-08-19,21.619,21.619,21.151,21.269,66643,0
2015-08-20,21.269,21.366,21.2,21.326,149615,0
2015-08-21,21.132,21.151,20.529,20.529,127331,0
2015-08-24,19.964,20.111,19.701,19.945,250736,0
2015-08-25,20.664,20.772,20.411,20.411,332808,0
2015-08-26,20.646,20.947,20.451,20.85,155467,0
2015-08-27,20.947,21.385,20.86,21.181,153927,0
2015-08-28,21.104,21.23,20.714,20.957,168714,0
2015-08-31,20.909,21.638,20.684,21.638,349135,0
2015-09-01,21.289,21.697,21.24,21.356,216668,0
2015-09-02,21.435,21.697,20.889,21.064,127640,0
2015-09-03,21.084,21.122,20.86,20.967,207222,0
2015-09-04,20.82,20.937,20.704,20.782,125380,0
2015-09-08,21.064,21.094,20.714,20.782,72908,0
2015-09-09,20.879,20.899,20.411,20.441,174978,0
2015-09-10,20.401,20.85,20.305,20.742,139206,0
2015-09-11,20.626,20.976,20.626,20.927,84717,0
2015-09-14,20.85,21.045,20.655,20.947,253226,0
2015-09-15,20.869,21.114,20.801,20.976,106178,0
2015-09-16,21.161,22.087,21.064,22.038,235460,0
2015-09-17,21.941,23.031,21.941,22.924,147408,0
2015-09-18,22.72,23.177,22.72,22.983,73112,0
2015-09-21,22.847,22.847,21.853,21.951,263905,0
2015-09-22,21.688,21.688,21.259,21.454,129386,0
2015-09-23,21.501,21.501,21.104,21.299,110738,0
2015-09-24,21.122,22.078,21.122,21.97,141487,0
2015-09-25,22.058,22.134,21.882,21.961,80506,0
2015-09-28,21.921,22.048,21.454,21.551,90612,0
2015-09-29,21.6,21.6,21.055,21.375,55450,0
2015-09-30,21.531,21.61,21.415,21.571,93548,0
2015-10-01,21.629,21.921,21.551,21.678,38507,0
2015-10-02,21.581,21.989,21.531,21.989,81533,0
2015-10-05,22.058,22.514,21.989,22.281,121039,0
2015-10-06,22.262,22.398,22.048,22.078,151155,0
2015-10-07,22.214,22.504,22.154,22.408,157703,0
2015-10-08,22.476,22.768,22.281,22.73,78452,0
2015-10-09,22.787,23.11,22.71,22.847,157419,0
2015-10-12,22.944,23.11,22.69,23.11,72359,0
2015-10-13,22.856,23.012,22.544,22.69,255997,0
2015-10-14,22.72,23.119,22.7,22.847,94266,0
2015-10-15,22.924,23.07,22.807,23.07,160397,0
2015-10-16,22.924,23.138,22.894,23.07,156495,0
2015-10-19,23.041,23.06,22.759,22.963,226368,0
2015-10-20,22.856,22.904,22.514,22.797,107051,0
2015-10-21,22.72,23.119,22.544,22.554,48160,0
2015-10-22,22.68,23.693,22.564,23.412,128872,0
2015-10-23,23.43,24.171,23.293,24.005,116652,0
2015-10-26,24.074,24.492,24.074,24.346,297996,0
2015-10-27,24.229,24.229,23.382,23.392,171589,0
2015-10-28,23.479,23.577,23.197,23.44,88618,0
2015-10-29,23.343,23.489,23.187,23.382,84717,0
2015-10-30,23.333,23.489,23.227,23.343,243675,0
2015-11-02,23.382,23.402,23.1,23.227,229072,0
2015-11-03,23.227,24.385,23.227,24.112,216355,0
2015-11-04,24.161,24.608,24.102,24.541,128108,0
2015-11-05,24.375,24.59,24.239,24.375,154954,0
2015-11-06,24.209,24.59,23.966,24.327,133800,0
2015-11-09,24.249,24.404,23.956,24.064,178515,0
2015-11-10,23.664,23.811,22.875,22.963,267499,0
2015-11-11,23.002,23.44,22.524,23.323,172720,0
2015-11-12,23.012,23.284,22.894,22.924,114906,0
2015-11-13,22.914,22.944,22.614,22.778,117576,0
2015-11-16,22.72,23.012,22.408,22.973,203217,0
2015-11-17,23.07,23.237,22.68,22.817,225603,0
2015-11-18,22.837,22.983,22.69,22.807,166456,0
2015-11-19,22.904,23.255,22.797,23.128,146842,0
2015-11-20,23.177,23.567,23.157,23.372,125483,0
2015-11-23,23.227,23.227,22.514,22.66,224370,0
2015-11-24,22.584,22.787,22.398,22.574,242032,0
2015-11-25,22.544,22.914,22.476,22.7,233715,0
2015-11-27,22.7,22.963,22.68,22.74,56374,0
2015-11-30,22.787,22.787,21.707,21.716,329522,0
2015-12-01,21.814,22.486,21.814,21.951,117798,0
2015-12-02,21.961,22.281,21.931,22.144,168074,0
2015-12-03,22.234,22.428,21.795,21.961,117323,0
2015-12-04,21.998,22.224,21.726,21.872,78248,0
2015-12-07,21.951,22.106,21.824,22.028,153003,0
2015-12-08,21.872,22.038,21.405,21.638,97686,0
2015-12-09,21.629,22.038,21.19,21.307,89851,0
2015-12-10,21.249,21.336,21.025,21.24,153414,0
2015-12-11,20.899,21.025,20.664,20.792,225500,0
2015-12-14,20.869,20.869,20.041,20.451,163150,0
2015-12-15,20.519,20.567,20.343,20.421,181139,0
2015-12-16,20.567,21.289,20.567,21.21,317712,0
2015-12-17,21.104,21.19,20.85,21.122,275303,0
2015-12-18,21.151,21.307,21.005,21.064,119630,0
2015-12-21,21.132,21.2,20.986,21.074,182783,0
2015-12-22,21.104,21.22,20.947,21.055,86910,0
2015-12-23,21.161,21.366,21.035,21.326,55143,0
2015-12-24,21.317,21.473,21.24,21.269,21209,0
2015-12-28,21.22,21.346,20.762,21.307,101116,0
2015-12-29,21.308,21.602,21.24,21.386,73510,0
2015-12-30,21.269,21.773,21.161,21.289,50175,0
2015-12-31,21.337,21.543,21.19,21.2,50977,0
2016-01-04,20.985,21.113,20.78,21.004,120292,0
2016-01-05,21.093,21.151,20.877,21.073,78965,0
2016-01-06,20.838,21.063,20.643,20.828,478034,0
2016-01-07,20.554,20.652,20.222,20.27,126154,0
2016-01-08,20.31,20.339,19.728,19.869,124388,0
2016-01-11,19.693,19.878,19.125,19.174,365077,0
2016-01-12,19.282,19.282,18.851,19.017,171024,0
2016-01-13,19.037,19.204,18.763,18.783,95720,0
2016-01-14,18.793,18.793,18.537,18.695,359723,0
2016-01-15,18.577,19.057,18.489,19.027,282814,0
2016-01-19,18.47,18.998,18.431,18.91,291486,0
2016-01-20,18.616,18.9,18.421,18.813,203197,0
2016-01-21,18.88,18.88,18.587,18.666,141584,0
2016-01-22,19.027,19.629,18.9,19.576,164898,0
2016-01-25,19.576,19.688,19.125,19.145,112823,0
2016-01-26,19.233,19.713,19.174,19.673,134978,0
2016-01-27,19.663,20.065,19.576,19.928,109219,0
2016-01-28,20.035,20.604,20.035,20.437,114290,0
2016-01-29,20.486,21.299,19.918,21.132,211264,0
2016-02-01,20.994,21.602,20.828,21.406,257982,0
2016-02-02,21.289,21.366,20.241,20.31,238588,0
2016-02-03,20.457,20.554,19.624,19.918,158915,0
2016-02-04,19.996,20.172,19.781,19.968,174879,0
2016-02-05,19.938,19.978,19.262,19.292,150317,0
2016-02-08,19.145,19.194,18.636,18.773,128092,0
2016-02-09,18.558,18.783,18.411,18.411,72365,0
2016-02-10,18.489,19.077,18.489,18.823,64551,0
2016-02-11,18.597,18.91,18.381,18.743,92774,0
2016-02-12,18.841,19.233,18.704,19.115,112285,0
2016-02-16,19.282,19.379,18.724,18.724,332551,0
2016-02-17,18.95,19.36,18.95,19.155,187260,0
2016-02-18,19.233,19.429,18.666,19.292,186055,0
2016-02-19,19.322,19.596,19.101,19.409,164617,0
2016-02-22,19.526,19.821,19.496,19.566,87011,0
2016-02-23,19.556,19.614,18.888,18.95,214155,0
2016-02-24,18.813,18.988,18.518,18.959,147714,0
2016-02-25,18.988,18.988,18.656,18.969,101438,0
2016-02-26,19.047,19.145,18.988,19.115,166751,0
2016-02-29,19.027,19.556,18.704,19.096,198304,0
2016-03-01,19.194,19.811,19.077,19.654,154558,0
2016-03-02,19.996,20.799,19.996,20.251,416454,0
2016-03-03,20.261,20.378,20.035,20.3,109052,0
2016-03-04,20.437,20.838,20.27,20.427,168643,0
2016-03-07,20.359,21.024,20.359,20.623,194975,0
2016-03-08,20.554,20.574,20.015,20.407,141214,0
2016-03-09,20.477,20.78,20.407,20.691,83658,0
2016-03-10,20.828,21.141,20.534,20.956,358205,0
2016-03-11,21.141,21.22,20.809,20.877,91743,0
2016-03-14,21.396,21.533,20.711,20.936,159021,0
2016-03-15,20.897,21.024,20.222,20.515,125095,0
2016-03-16,20.457,20.858,20.329,20.809,112031,0
2016-03-17,20.858,21.68,20.858,21.299,304059,0
2016-03-18,21.141,21.533,20.818,21.446,389015,0
2016-03-21,21.426,21.778,21.347,21.493,197614,0
2016-03-22,21.484,21.533,21.181,21.376,102893,0
2016-03-23,21.24,21.318,21.004,21.259,102984,0
2016-03-24,21.113,21.299,21.073,21.249,73708,0
2016-03-28,21.337,21.631,21.289,21.465,68032,0
2016-03-29,21.386,21.856,21.386,21.67,198976,0
2016-03-30,21.797,22.346,21.797,22.111,233351,0
2016-03-31,22.189,22.384,21.788,21.974,333646,0
2016-04-01,21.807,22.139,21.67,22.072,91817,0
2016-04-04,22.12,22.214,21.964,22.129,178961,0
2016-04-05,21.925,22.139,21.915,22.012,126187,0
2016-04-06,22.012,22.316,21.446,21.7,150036,0
2016-04-07,21.602,21.602,21.2,21.366,235259,0
2016-04-08,21.523,21.739,21.083,21.083,371159,0
2016-04-11,21.22,21.386,20.966,20.966,124818,0
2016-04-12,21.083,21.778,21.083,21.64,120894,0
2016-04-13,21.9,21.9,21.407,21.545,112867,0
2016-04-14,21.584,22.058,21.515,21.663,202980,0
2016-04-15,21.091,21.85,21.091,21.742,109154,0
2016-04-18,21.584,22.186,21.545,21.988,130251,0
2016-04-19,22.136,22.63,22.136,22.62,209483,0
2016-04-20,22.058,22.709,21.931,22.344,233227,0
2016-04-21,22.304,22.413,21.821,21.88,163670,0
2016-04-22,21.821,22.058,21.762,22.038,103547,0
2016-04-25,22.018,22.018,21.653,21.801,65660,0
2016-04-26,21.821,21.95,21.673,21.801,94660,0
2016-04-27,21.821,21.89,21.525,21.703,75713,0
2016-04-28,21.732,22.048,21.318,22.048,151794,0
2016-04-29,22.048,22.146,21.85,22.117,79543,0
2016-05-02,22.078,22.078,21.752,22.038,71655,0
2016-05-03,21.219,22.018,21.219,21.95,297277,0
2016-05-04,21.93,21.93,21.565,21.624,106753,0
2016-05-05,21.742,21.859,21.604,21.732,55050,0
2016-05-06,21.782,21.86,21.633,21.811,43372,0
2016-05-09,21.703,21.743,21.299,21.456,81951,0
2016-05-10,21.505,21.648,21.337,21.545,219862,0
2016-05-11,21.545,21.545,21.259,21.407,121000,0
2016-05-12,21.495,21.505,21.111,21.121,217368,0
2016-05-13,21.081,21.259,20.9,20.982,119501,0
2016-05-16,20.992,21.14,20.618,20.706,281427,0
2016-05-17,20.618,20.864,20.43,20.529,191709,0
2016-05-18,20.46,20.874,20.321,20.647,118065,0
2016-05-19,20.618,20.982,20.489,20.963,289320,0
2016-05-20,21.111,21.279,20.953,21.121,136563,0
2016-05-23,21.081,21.89,21.081,21.772,379902,0
2016-05-24,21.92,22.088,21.575,21.703,270358,0
2016-05-25,21.713,21.93,21.713,21.722,63175,0
2016-05-26,21.782,22.038,21.782,21.841,54205,0
2016-05-27,21.831,22.107,21.772,21.9,110108,0
2016-05-31,22.048,22.156,21.475,21.525,246067,0
2016-06-01,21.624,21.673,21.377,21.545,171748,0
2016-06-02,21.604,21.772,21.404,21.742,155192,0
2016-06-03,21.683,22.048,21.584,21.998,193730,0
2016-06-06,22.275,23.31,22.196,23.242,340865,0
2016-06-07,23.35,23.38,23.123,23.192,236854,0
2016-06-08,23.192,23.794,23.192,23.538,165559,0
2016-06-09,23.429,23.429,23.094,23.153,96653,0
2016-06-10,23.123,23.143,22.393,22.472,113051,0
2016-06-13,21.95,22.388,21.594,22.038,260895,0
2016-06-14,22.068,22.161,21.643,21.792,142891,0
2016-06-15,21.92,22.156,21.792,21.94,114676,0
2016-06-16,21.85,21.998,21.732,21.998,113751,0
2016-06-17,21.93,22.088,21.811,21.988,116372,0
2016-06-20,22.236,22.294,21.978,22.136,158510,0
2016-06-21,22.136,22.255,22.018,22.126,158848,0
2016-06-22,22.196,22.368,22.088,22.088,109426,0
2016-06-23,22.285,22.423,22.083,22.216,370221,0
2016-06-24,21.555,21.713,21.239,21.299,95445,0
2016-06-27,20.716,21.264,19.582,21.17,159160,0
2016-06-28,21.485,22.245,21.485,22.156,160288,0
2016-06-29,22.423,22.611,22.364,22.531,102814,0
2016-06-30,22.689,23.054,22.689,23.024,123448,0
2016-07-01,23.024,23.182,22.759,23.034,103910,0
2016-07-05,22.965,23.36,22.729,22.807,76187,0
2016-07-06,22.689,22.689,22.146,22.591,69618,0
2016-07-07,22.699,22.699,22.136,22.206,60197,0
2016-07-08,22.314,22.965,22.196,22.857,75392,0
2016-07-11,22.877,22.906,22.63,22.679,106263,0
2016-07-12,22.709,22.926,22.462,22.511,144540,0
2016-07-13,22.511,22.511,22.058,22.314,87301,0
2016-07-14,22.403,22.857,22.038,22.265,121183,0
2016-07-15,22.226,22.62,21.91,22.433,143828,0
2016-07-18,22.403,22.501,22.098,22.462,124602,0
2016-07-19,22.393,22.936,22.068,22.196,283802,0
2016-07-20,22.265,22.344,22.107,22.117,133528,0
2016-07-21,22.038,22.669,22.008,22.541,124673,0
2016-07-22,22.521,22.837,22.521,22.63,158041,0
2016-07-25,22.759,22.916,22.501,22.611,207038,0
2016-07-26,22.571,22.744,22.482,22.541,238514,0
2016-07-27,22.541,22.926,22.324,22.443,325529,0
2016-07-28,22.492,22.531,22.265,22.433,220472,0
2016-07-29,22.423,22.837,22.423,22.561,199624,0
2016-08-01,22.571,22.669,22.216,22.285,150725,0
2016-08-02,22.265,22.413,21.801,21.91,284265,0
2016-08-03,21.821,22.068,21.673,21.703,225602,0
2016-08-04,21.742,22.166,21.584,22.038,141670,0
2016-08-05,22.166,22.63,21.998,22.511,386787,0
2016-08-08,22.561,22.984,22.561,22.857,232550,0
2016-08-09,22.916,23.262,22.423,23.064,237158,0
2016-08-10,23.153,23.38,23.084,23.252,203238,0
2016-08-11,23.36,23.755,23.3,23.745,332114,0
2016-08-12,23.725,23.843,23.202,23.34,138560,0
2016-08-15,23.429,23.557,23.262,23.35,150235,0
2016-08-16,23.33,23.458,23.172,23.192,115125,0
2016-08-17,23.104,23.32,23.044,23.123,114939,0
2016-08-18,23.133,23.222,22.827,22.887,138100,0
2016-08-19,22.837,22.837,22.344,22.453,168201,0
2016-08-22,22.413,22.551,22.275,22.314,202914,0
2016-08-23,22.482,22.492,21.742,21.96,295561,0
2016-08-24,21.87,22.176,21.653,21.821,437346,0
2016-08-25,21.752,21.96,21.673,21.732,355640,0
2016-08-26,21.782,22.107,21.417,21.525,291819,0
2016-08-29,21.249,21.604,21.249,21.584,107077,0
2016-08-30,21.545,21.693,21.131,21.299,232720,0
2016-08-31,21.249,21.279,20.805,20.864,242781,0
2016-09-01,20.814,20.943,20.598,20.608,229786,0
2016-09-02,20.786,21.456,20.786,21.308,382483,0
2016-09-06,21.347,21.624,21.259,21.545,338651,0
2016-09-07,21.505,21.505,20.233,20.489,946842,0
2016-09-08,20.489,20.676,20.173,20.213,529880,0
2016-09-09,20.006,20.006,19.345,19.364,515920,0
2016-09-12,19.296,19.74,19.049,19.66,407249,0
2016-09-13,19.474,19.685,19.434,19.502,480756,0
2016-09-14,19.532,19.799,19.532,19.651,422316,0
2016-09-15,19.631,20.035,19.631,19.828,340620,0
2016-09-16,19.799,19.799,19.414,19.532,330011,0
2016-09-19,19.66,19.819,19.276,19.354,169094,0
2016-09-20,19.434,19.449,19.236,19.316,289068,0
2016-09-21,19.414,19.784,19.345,19.73,285373,0
2016-09-22,20.025,20.48,19.927,20.302,413358,0
2016-09-23,20.282,20.47,20.135,20.351,322531,0
2016-09-26,20.193,20.321,20.015,20.163,183015,0
2016-09-27,20.193,20.272,20.01,20.163,434129,0
2016-09-28,20.203,20.302,19.917,20.263,215827,0
2016-09-29,20.233,20.341,19.967,19.987,429043,0
2016-09-30,20.095,20.144,19.809,19.917,458363,0
2016-10-03,19.897,20.085,19.749,20.045,559667,0
2016-10-04,19.996,20.08,19.68,19.799,295838,0
2016-10-05,19.474,19.749,19.316,19.749,646195,0
2016-10-06,19.69,19.69,19.502,19.562,310739,0
2016-10-07,19.621,19.67,19.454,19.621,364470,0
2016-10-10,19.72,19.927,19.602,19.71,236368,0
2016-10-11,19.572,19.73,19.552,19.631,125950,0
2016-10-12,19.67,20.006,19.522,19.858,190243,0
2016-10-13,19.71,20.361,19.69,20.272,374889,0
2016-10-14,20.381,20.381,20.085,20.253,148943,0
2016-10-17,20.282,20.361,20.203,20.263,235483,0
2016-10-18,20.44,20.588,20.243,20.519,289589,0
2016-10-19,20.686,20.874,20.558,20.746,333560,0
2016-10-20,20.706,20.746,20.578,20.588,343202,0
2016-10-21,20.578,20.716,20.416,20.618,167469,0
2016-10-24,20.706,20.943,20.706,20.844,93263,0
2016-10-25,20.814,21.545,20.814,21.427,452361,0
2016-10-26,21.367,21.456,21.18,21.249,525505,0
2016-10-27,21.318,21.555,21.299,21.367,612207,0
2016-10-28,21.279,21.347,21.14,21.239,220850,0
2016-10-31,21.259,21.377,21.131,21.209,121542,0
2016-11-01,21.289,21.289,20.973,21.121,253281,0
2016-11-02,21.091,21.121,20.814,20.914,271822,0
2016-11-03,20.894,21.111,20.776,20.894,407702,0
2016-11-04,20.864,20.928,20.48,20.48,251043,0
2016-11-07,20.766,20.943,20.766,20.914,118073,0
2016-11-08,20.795,21.219,20.795,21.15,123479,0
2016-11-09,20.766,20.914,20.42,20.864,176163,0
2016-11-10,20.814,20.844,19.799,20.015,591321,0
2016-11-11,19.749,20.025,19.226,19.799,575013,0
2016-11-14,19.799,20.025,19.68,19.73,233120,0
2016-11-15,19.887,20.085,19.759,19.848,132427,0
2016-11-16,19.789,19.927,19.631,19.897,205739,0
2016-11-17,19.897,20.153,19.897,19.996,136640,0
2016-11-18,19.947,19.957,19.641,19.72,193464,0
2016-11-21,19.799,19.996,19.72,19.937,191766,0
2016-11-22,20.065,20.158,19.74,19.809,168874,0
2016-11-23,19.602,20.035,19.602,20.025,177372,0
2016-11-25,20.115,20.233,19.917,19.967,159319,0
2016-11-28,19.977,20.193,19.828,19.937,169732,0
2016-11-29,19.887,20.065,19.848,19.947,99034,0
2016-11-30,19.957,19.957,19.621,19.621,207616,0
2016-12-01,19.592,19.799,19.522,19.73,551829,0
2016-12-02,19.74,19.937,19.7,19.749,179007,0
2016-12-05,19.868,19.987,19.73,19.749,102284,0
2016-12-06,19.838,19.987,19.702,19.977,770140,0
2016-12-07,20.025,20.223,19.917,20.025,89946,0
2016-12-08,20.035,20.223,19.868,20.193,67513,0
2016-12-09,20.144,20.638,20.115,20.519,155312,0
2016-12-12,20.489,20.973,20.42,20.814,136473,0
2016-12-13,20.864,21.061,20.795,20.874,265287,0
2016-12-14,20.914,21.101,20.369,20.44,242239,0
2016-12-15,20.381,20.628,20.163,20.558,242458,0
2016-12-16,20.578,20.588,20.341,20.578,179172,0
2016-12-19,20.558,20.558,20.233,20.341,104998,0
2016-12-20,20.371,20.43,20.12,20.193,88571,0
2016-12-21,20.233,20.341,19.987,20.153,126244,0
2016-12-22,20.065,20.085,19.799,20.025,98182,0
2016-12-23,20.075,20.243,19.977,20.153,64523,0
2016-12-27,20.163,20.193,20.035,20.144,91813,0
2016-12-28,20.127,20.464,20.097,20.424,57144,0
2016-12-29,20.484,20.752,20.474,20.623,157383,0
2016-12-30,20.682,21,20.414,20.821,230408,0
2017-01-03,20.891,20.891,20.404,20.484,102040,0
2017-01-04,20.553,20.692,20.514,20.573,69614,0
2017-01-05,20.533,21.05,20.444,20.881,173122,0
2017-01-06,20.742,20.841,20.504,20.682,132695,0
2017-01-09,20.692,20.692,20.196,20.345,48565,0
2017-01-10,20.325,20.682,20.156,20.345,206126,0
2017-01-11,20.275,20.811,20.275,20.762,119489,0
2017-01-12,20.851,21.149,20.851,20.921,258286,0
2017-01-13,20.831,21.397,20.831,21.278,81624,0
2017-01-17,21.04,21.367,21.01,21.268,75717,0
2017-01-18,21.357,21.645,21.228,21.526,131668,0
2017-01-19,21.496,21.804,21.345,21.695,119910,0
2017-01-20,21.705,21.943,21.695,21.933,90110,0
2017-01-23,22.002,22.35,21.982,22.27,161067,0
2017-01-24,22.29,22.29,21.863,21.923,423258,0
2017-01-25,21.873,22.32,21.873,22.191,210649,0
2017-01-26,22.201,22.33,22.052,22.231,59021,0
2017-01-27,22.211,22.29,22.012,22.221,63720,0
2017-01-30,22.231,22.325,21.953,22.181,88630,0
2017-01-31,22.29,22.489,22.161,22.419,151158,0
2017-02-01,22.399,22.637,22.231,22.598,248718,0
2017-02-02,22.707,22.766,22.499,22.717,196600,0
2017-02-03,22.757,23.183,22.737,22.836,156982,0
2017-02-06,22.955,23.084,22.786,23.024,110649,0
2017-02-07,23.124,23.213,22.876,23.104,145392,0
2017-02-08,22.935,23.322,22.747,23.163,174287,0
2017-02-09,23.163,23.402,22.806,22.945,191533,0
2017-02-10,22.935,23.194,22.628,23.144,117256,0
2017-02-13,23.163,23.382,22.876,23.243,65112,0
2017-02-14,23.114,23.312,22.985,23.283,137905,0
2017-02-15,23.233,23.754,23.233,23.521,132569,0
2017-02-16,23.6,23.68,23.273,23.392,101144,0
2017-02-17,23.213,23.243,22.955,23.024,159644,0
2017-02-21,23.054,23.054,22.707,22.776,291114,0
2017-02-22,22.677,22.816,22.677,22.727,364497,0
2017-02-23,22.776,23.292,22.687,22.985,262473,0
2017-02-24,22.886,23.302,22.836,23.283,133407,0
2017-02-27,23.144,23.263,23.074,23.134,53482,0
2017-02-28,23.253,23.63,23.222,23.55,306978,0
2017-03-01,23.441,23.57,23.287,23.491,236789,0
2017-03-02,23.203,23.362,22.846,22.876,238026,0
2017-03-03,22.905,23.223,22.905,23.173,390327,0
2017-03-06,23.114,23.124,22.886,22.955,121549,0
2017-03-07,22.915,23.233,22.836,23.064,140573,0
2017-03-08,23.044,23.114,22.836,22.856,135729,0
2017-03-09,22.826,23.144,22.758,23.064,149547,0
2017-03-10,23.144,23.491,23.144,23.402,111218,0
2017-03-13,23.471,23.64,23.322,23.55,75325,0
2017-03-14,23.57,23.605,23.436,23.491,163177,0
2017-03-15,23.521,23.918,23.441,23.898,302177,0
2017-03-16,23.957,24.057,23.818,23.967,450943,0
2017-03-17,23.997,24.563,23.957,24.285,291126,0
2017-03-20,24.245,24.602,24.136,24.553,271793,0
2017-03-21,24.573,24.791,24.558,24.573,227217,0
2017-03-22,24.593,24.9,24.483,24.9,308516,0
2017-03-23,24.99,24.99,24.672,24.722,300729,0
2017-03-24,24.662,24.88,24.533,24.612,315346,0
2017-03-27,24.523,24.712,24.335,24.712,135129,0
2017-03-28,24.741,24.821,24.652,24.751,219712,0
2017-03-29,24.771,25.133,24.602,25.059,313070,0
2017-03-30,25.119,25.248,24.98,25.238,157860,0
2017-03-31,25.267,25.267,25.029,25.079,182125,0
2017-04-03,25.059,25.386,25.019,25.198,108063,0
2017-04-04,25.099,25.257,24.97,25.228,100428,0
2017-04-05,25.228,25.416,25.059,25.099,252356,0
2017-04-06,25.049,25.357,25.049,25.128,132981,0
2017-04-07,25.188,25.406,25.122,25.297,170085,0
2017-04-10,25.267,25.803,25.16,25.635,73393,0
2017-04-11,25.674,25.674,25.109,25.396,219357,0
2017-04-12,26.697,26.697,25.744,25.962,289451,0
2017-04-13,25.893,26.399,25.813,26.29,290275,0
2017-04-17,26.379,27.004,26.29,26.915,246962,0
2017-04-18,26.78,27.28,26.65,27.06,384672,0
2017-04-19,27.02,27.11,26.82,26.84,201216,0
2017-04-20,26.79,26.86,26.31,26.35,190302,0
2017-04-21,26.19,26.32,25.8399,25.87,164033,0
2017-04-24,26,26.04,25.76,25.85,241490,0
2017-04-25,25.71,25.71,25.19,25.51,256248,0
2017-04-26,25.4,25.82,25.27,25.65,216389,0
2017-04-27,25.63,25.9,25.56,25.64,163110,0
2017-04-28,25.73,25.95,25.62,25.77,188677,0
2017-05-01,25.85,26.05,25.7,25.8,107684,0
2017-05-02,25.89,26.01,25.67,25.7,221003,0
2017-05-03,25.57,25.63,25.32,25.34,179683,0
2017-05-04,25.38,25.71,25.27,25.45,530680,0
2017-05-05,25.52,25.99,25.46,25.89,478514,0
2017-05-08,25.94,25.94,25.55,25.6,360050,0
2017-05-09,25.68,25.75,25.35,25.46,183479,0
2017-05-10,25.39,25.84,25.39,25.72,129863,0
2017-05-11,25.66,26.19,25.66,25.97,605168,0
2017-05-12,26.01,26.15,25.93,26.05,286267,0
2017-05-15,26.01,26.32,25.94,26.3,633747,0
2017-05-16,26.5,26.75,26.27,26.39,303137,0
2017-05-17,26.33,26.53,26.21,26.34,300388,0
2017-05-18,26.19,26.22,25.55,25.64,242441,0
2017-05-19,25.59,26.01,25.59,25.79,239435,0
2017-05-22,25.85,26.31,25.81,25.95,334430,0
2017-05-23,25.93,26.08,25.89,25.95,198890,0
2017-05-24,25.99,26.32,25.82,26.26,139332,0
2017-05-25,26.25,26.39,26.18,26.19,132640,0
2017-05-26,26.27,26.69,26.16,26.45,173629,0
2017-05-30,26.41,26.41,25.98,25.98,69738,0
2017-05-31,26.05,26.6,25.82,26.35,262683,0
2017-06-01,26.46,26.65,26.22,26.35,100623,0
2017-06-02,26.46,26.52,26.25,26.43,158599,0
2017-06-05,26.44,26.8,26.17,26.59,126074,0
2017-06-06,26.63,26.64,26.21,26.48,110527,0
2017-06-07,26.52,26.9293,26.34,26.66,227809,0
2017-06-08,26.63,26.63,26.16,26.23,144025,0
2017-06-09,26.2,26.64,25.92,25.96,111516,0
2017-06-12,25.76,26.19,25.6186,25.88,112944,0
2017-06-13,25.96,26.37,25.83,26.33,110955,0
2017-06-14,26.46,26.57,26.11,26.33,149613,0
2017-06-15,26.19,26.25,25.7882,26.02,144600,0
2017-06-16,26.07,26.51,26.07,26.42,172901,0
2017-06-19,26.43,26.81,26.34,26.43,127274,0
2017-06-20,26.5,26.56,26.26,26.43,185544,0
2017-06-21,26.51,26.62,26.41,26.49,153988,0
2017-06-22,26.55,26.625,26.1,26.18,186837,0
2017-06-23,26.3,26.48,26.125,26.35,153686,0
2017-06-26,26.4,26.87,26.27,26.37,81143,0
2017-06-27,26.4,26.61,26.12,26.51,83230,0
2017-06-28,26.61,26.96,26.43,26.7,185864,0
2017-06-29,26.71,26.71,26.3,26.34,121681,0
2017-06-30,26.4,26.52,26.23,26.24,255424,0
2017-07-03,26.27,26.62,26.12,26.32,168520,0
2017-07-05,26.27,26.29,25.975,26.01,296361,0
2017-07-06,26.02,26.38,25.88,25.96,199204,0
2017-07-07,25.98,26.13,25.96,26.04,91600,0
2017-07-10,26.03,26.27,26,26.04,191780,0
2017-07-11,26.12,26.39,25.98,26.26,158149,0
2017-07-12,26.32,26.91,26.32,26.72,141570,0
2017-07-13,26.75,26.77,26.38,26.46,143676,0
2017-07-14,26.54,26.91,26.54,26.63,169634,0
2017-07-17,26.64,26.95,26.45,26.86,264685,0
2017-07-18,26.84,26.84,26.49,26.7,221162,0
2017-07-19,26.75,26.75,26.01,26.25,457096,0
2017-07-20,26.31,26.55,26.26,26.48,177639,0
2017-07-21,26.43,26.65,26.27,26.31,168502,0
2017-07-24,26.32,26.32,25.92,26.05,149918,0
2017-07-25,26.11,26.31,25.96,26.01,314666,0
2017-07-26,26.05,26.73,26.05,26.63,216704,0
2017-07-27,26.64,27.081,26.62,26.78,119673,0
2017-07-28,26.73,27.07,26.73,26.87,83228,0
2017-07-31,26.98,26.98,26.56,26.61,182241,0
2017-08-01,26.67,26.9,26.55,26.6,127791,0
2017-08-02,26.61,26.83,26.33,26.5,131031,0
2017-08-03,26.54,26.54,26.2,26.21,127223,0
2017-08-04,26.32,26.54,26.22,26.29,84624,0
2017-08-07,26.3,26.56,26.12,26.43,99788,0
2017-08-08,26.38,26.8,26.19,26.3,109925,0
2017-08-09,26.42,26.42,26.08,26.29,54498,0
2017-08-10,26.24,26.63,25.7,26.26,176808,0
2017-08-11,26.05,26.72,25.4,26.37,210930,0
2017-08-14,26.45,26.62,26.37,26.47,159262,0
2017-08-15,26.46,27.36,26.41,27.1,161764,0
2017-08-16,27.11,28.15,26.97,27.91,193339,0
2017-08-17,27.86,27.98,27.48,27.66,89689,0
2017-08-18,27.67,27.86,27.34,27.68,110064,0
2017-08-21,27.74,27.88,27.45,27.58,111978,0
2017-08-22,27.58,28.07,27.565,27.95,146434,0
2017-08-23,27.95,27.99,27.64,27.74,106420,0
2017-08-24,27.78,27.995,27.53,27.82,83575,0
2017-08-25,27.85,28.22,27.53,27.63,94407,0
2017-08-28,27.8,27.97,27.54,27.77,115258,0
2017-08-29,27.81,28.16,27.74,28.07,119135,0
2017-08-30,28.04,28.17,27.55,27.64,448667,0
2017-08-31,27.5,27.84,27.31,27.4,236192,0
2017-09-01,27.47,27.56,27.29,27.46,102759,0
2017-09-05,27.49,27.85,27.27,27.49,150642,0
2017-09-06,27.51,27.59,27.27,27.31,73379,0
2017-09-07,27.68,28.07,27.68,27.89,85232,0
2017-09-08,27.89,28.1,27.5,27.66,88358,0
2017-09-11,27.63,27.85,27.37,27.51,116479,0
2017-09-12,27.55,27.7399,27.17,27.33,147464,0
2017-09-13,27.13,27.34,27.04,27.17,84432,0
2017-09-14,27.14,27.44,26.79,27.06,214466,0
2017-09-15,27.1,27.12,26.8,26.88,126785,0
2017-09-18,26.86,27.13,26.75,27.04,95706,0
2017-09-19,26.95,27.36,26.95,27.17,66368,0
2017-09-20,27.14,27.42,27.03,27.12,177768,0
2017-09-21,27.04,27.55,26.84,26.93,138493,0
2017-09-22,26.93,27.1,26.74,26.77,39266,0
2017-09-25,26.74,26.74,26.25,26.45,89415,0
2017-09-26,26.58,26.61,26.11,26.32,104213,0
2017-09-27,26.26,26.77,25.731,26.5,144241,0
2017-09-28,26.46,26.79,26.25,26.64,198097,0
2017-09-29,26.72,27.3,26.72,26.93,146540,0
2017-10-02,27.05,27.12,26.695,26.88,98097,0
2017-10-03,26.96,28,26.96,27.87,249842,0
2017-10-04,27.73,28,27.34,27.6,108313,0
2017-10-05,27.69,27.69,27.05,27.27,178467,0
2017-10-06,27.16,27.16,26.54,26.74,243933,0
2017-10-09,26.66,27.24,26.66,26.98,75245,0
2017-10-10,27.14,27.47,27.14,27.34,91195,0
2017-10-11,27.36,27.65,27.23,27.37,104324,0
2017-10-12,27.3,27.7711,27.3,27.61,156553,0
2017-10-13,27.86,27.96,27.29,27.69,162621,0
2017-10-16,27.63,27.99,27.63,27.87,116914,0
2017-10-17,27.85,27.98,27.66,27.75,40870,0
2017-10-18,27.85,28.33,27.66,27.99,75422,0
2017-10-19,27.9,28.67,27.41,28.28,369576,0
2017-10-20,28.55,28.85,28.45,28.55,130957,0
2017-10-23,28.73,28.82,28.55,28.7,144977,0
2017-10-24,28.65,28.7,28.26,28.53,129536,0
2017-10-25,28.55,28.5675,28.295,28.38,99482,0
2017-10-26,28.38,28.44,28.05,28.1,108404,0
2017-10-27,28.23,28.23,27.76,27.94,50437,0
2017-10-30,28.09,28.54,27.76,28.34,265213,0
2017-10-31,28.66,28.803,28.17,28.48,280870,0
2017-11-01,28.72,28.72,27.62,27.73,122349,0
2017-11-02,27.69,28.1,27.68,27.83,145722,0
2017-11-03,27.84,28.03,27.365,27.66,119494,0
2017-11-06,27.66,27.78,27.32,27.59,132124,0
2017-11-07,27.6,27.68,26.88,27.02,128156,0
2017-11-08,27.03,27.09,26.765,26.99,258705,0
2017-11-09,26.9,27.4,26.9,27.14,279994,0
2017-11-10,27.32,27.7,27.095,27.5,211034,0
