Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.622,26.424,25.246,26.388,36540,0
2005-02-28,26.054,26.415,25.692,26.193,28224,0
2005-03-01,26.193,26.803,25.546,26.803,30629,0
2005-03-02,26.536,26.82,26.353,26.353,10702,0
2005-03-03,26.77,26.779,26.468,26.622,25824,0
2005-03-04,26.779,26.943,26.379,26.739,19880,0
2005-03-07,26.794,27.057,26.594,26.665,10514,0
2005-03-08,26.424,26.64,26.103,26.193,17375,0
2005-03-09,26.045,26.267,25.645,25.645,10811,0
2005-03-10,25.645,26.011,25.498,25.498,9515,0
2005-03-11,25.309,26.011,25.114,25.701,10530,0
2005-03-14,25.597,25.915,25.375,25.817,13473,0
2005-03-15,26.118,26.118,25.139,25.139,13166,0
2005-03-16,25.042,25.334,24.903,25.114,20773,0
2005-03-17,25.334,25.334,24.779,25.157,15182,0
2005-03-18,25.529,25.529,24.166,24.166,65483,0
2005-03-21,24.226,24.288,23.561,23.928,34143,0
2005-03-22,23.677,23.834,23.269,23.302,34812,0
2005-03-23,23.269,23.278,22.68,22.714,16221,0
2005-03-24,23.056,23.098,22.363,22.453,12634,0
2005-03-28,22.68,23.366,22.656,23.12,12729,0
2005-03-29,23.065,23.806,22.877,22.984,14136,0
2005-03-30,22.877,23.797,22.877,23.765,17393,0
2005-03-31,23.91,23.91,22.519,22.918,29327,0
2005-04-01,23.326,23.677,22.46,22.486,26425,0
2005-04-04,22.477,23.531,22.46,23.171,17619,0
2005-04-05,23.595,23.628,23.156,23.342,9250,0
2005-04-06,23.637,23.973,23.129,23.498,12431,0
2005-04-07,23.498,23.999,23.4,23.937,11599,0
2005-04-08,23.937,23.937,23.295,23.333,20625,0
2005-04-11,23.269,23.751,22.519,22.534,18618,0
2005-04-12,22.534,23.187,22.151,22.722,23944,0
2005-04-13,22.64,23.056,22.207,22.413,11669,0
2005-04-14,22.413,22.501,21.946,22.453,14821,0
2005-04-15,22.46,22.527,21.432,21.482,28926,0
2005-04-18,21.53,22.337,21.514,22.337,38099,0
2005-04-19,22.626,23.016,22.216,22.795,27284,0
2005-04-20,22.843,23.326,21.979,22.136,20515,0
2005-04-21,22.689,23.226,22.297,23.065,18147,0
2005-04-22,22.852,23.213,22.574,23.12,47081,0
2005-04-25,23.473,23.531,23.073,23.473,8635,0
2005-04-26,23.547,23.547,22.852,22.91,8010,0
2005-04-27,22.46,23.065,22.46,22.697,34455,0
2005-04-28,22.486,22.91,22.486,22.574,14315,0
2005-04-29,22.729,23.056,22.355,22.6,14374,0
2005-05-02,22.527,23.171,22.527,23.171,13164,0
2005-05-03,23.156,23.333,22.918,22.944,11925,0
2005-05-04,23.219,23.603,23.164,23.506,8754,0
2005-05-05,23.342,23.637,22.999,23.098,5683,0
2005-05-06,23.66,23.67,23.111,23.547,8508,0
2005-05-09,23.385,23.875,23.385,23.686,10133,0
2005-05-10,23.595,23.882,23.516,23.555,11709,0
2005-05-11,23.366,23.587,22.852,23.205,34932,0
2005-05-12,22.91,23.235,22.396,22.396,9369,0
2005-05-13,22.755,22.755,21.726,22.305,24116,0
2005-05-16,22.608,23.105,22.608,23.105,14705,0
2005-05-17,22.819,23.205,22.626,22.673,21926,0
2005-05-18,22.852,23.393,22.852,23.35,28571,0
2005-05-19,23.44,23.62,23.073,23.295,14388,0
2005-05-20,22.944,23.473,22.608,22.755,11779,0
2005-05-23,22.795,23.431,22.78,23.12,14927,0
2005-05-24,23.295,23.431,23.105,23.129,13113,0
2005-05-25,22.617,23.326,22.534,23.056,12405,0
2005-05-26,23.187,23.946,23.187,23.946,10948,0
2005-05-27,23.919,24.411,23.919,24.218,9528,0
2005-05-31,24.248,24.657,24.248,24.561,11937,0
2005-06-01,24.64,24.965,24.526,24.813,11199,0
2005-06-02,24.552,24.779,24.34,24.57,21350,0
2005-06-03,24.12,24.484,24.061,24.34,27321,0
2005-06-06,24.357,24.73,24.2,24.614,23030,0
2005-06-07,24.787,24.982,24.509,24.509,18278,0
2005-06-08,24.657,24.927,24.502,24.577,17319,0
2005-06-09,24.453,24.903,24.453,24.894,21061,0
2005-06-10,24.73,24.965,24.649,24.837,14848,0
2005-06-13,24.692,24.927,24.502,24.606,25307,0
2005-06-14,24.526,25.025,24.411,25.025,13534,0
2005-06-15,25.122,25.554,24.894,25.457,45819,0
2005-06-16,25.114,25.986,25.114,25.986,29042,0
2005-06-17,26.126,26.168,25.728,26.07,46384,0
2005-06-20,26.07,26.452,25.653,26.103,36706,0
2005-06-21,26.29,26.33,25.907,26.111,6684,0
2005-06-22,26.493,26.631,25.571,26.33,36193,0
2005-06-23,26.33,26.33,25.098,25.195,33184,0
2005-06-24,24.943,25.605,24.102,25.326,67418,0
2005-06-27,25.195,26.943,25.106,26.46,48254,0
2005-06-28,26.536,27.106,26.036,26.536,28771,0
2005-06-29,26.709,26.943,26.406,26.943,21813,0
2005-06-30,26.943,27.067,26.415,26.536,18964,0
2005-07-01,26.9,26.925,26.316,26.316,7070,0
2005-07-05,26.397,27.146,26.168,27.146,20363,0
2005-07-06,27.146,27.393,26.468,26.468,12140,0
2005-07-07,26.07,26.794,26.07,26.739,12899,0
2005-07-08,26.787,27.172,26.493,27.172,13915,0
2005-07-11,26.952,27.58,26.585,27.58,30119,0
2005-07-12,27.514,27.514,27.138,27.318,7128,0
2005-07-13,27.09,27.221,26.64,26.64,10277,0
2005-07-14,27.039,27.039,25.956,26.004,14402,0
2005-07-15,25.84,26.168,25.52,26.036,11143,0
2005-07-18,25.832,26.258,25.416,25.482,20202,0
2005-07-19,25.8,26.362,25.637,26.094,9859,0
2005-07-20,25.768,26.615,25.676,26.615,19341,0
2005-07-21,25.995,26.865,25.776,26.004,17421,0
2005-07-22,26.29,27.016,25.645,27.001,33565,0
2005-07-25,27.099,27.473,26.893,27.138,29573,0
2005-07-26,26.787,27.187,26.7,26.7,20291,0
2005-07-27,26.622,27.26,26.316,27.26,11910,0
2005-07-28,27.246,27.603,27.048,27.603,33271,0
2005-07-29,27.603,27.963,27.154,27.279,19830,0
2005-08-01,27.163,27.573,27.163,27.269,10144,0
2005-08-02,27.359,27.58,27.359,27.424,10935,0
2005-08-03,27.221,27.238,25.923,26.004,15349,0
2005-08-04,26.028,26.028,24.747,24.92,20084,0
2005-08-05,25.302,25.302,24.714,24.974,13568,0
2005-08-08,25.148,25.148,24.535,24.543,16317,0
2005-08-09,24.707,25.416,24.657,24.894,23162,0
2005-08-10,24.92,25.326,24.241,24.264,10814,0
2005-08-11,24.493,24.747,24.288,24.657,14976,0
2005-08-12,24.692,24.692,23.516,23.751,14584,0
2005-08-15,23.538,24.33,23.196,24.035,15077,0
2005-08-16,23.89,24.076,23.105,23.129,13494,0
2005-08-17,23.091,23.244,22.918,23.065,5545,0
2005-08-18,22.927,23.67,22.877,23.091,17565,0
2005-08-19,22.975,23.677,22.927,23.385,8123,0
2005-08-22,23.595,23.603,22.984,23.244,6954,0
2005-08-23,23.319,23.525,23.033,23.261,10548,0
2005-08-24,23.498,24.428,23.269,23.547,20576,0
2005-08-25,23.456,24.15,23.44,23.903,9013,0
2005-08-26,24.012,24.135,23.213,23.213,19329,0
2005-08-29,23.244,23.806,23.205,23.751,6711,0
2005-08-30,23.473,23.759,23.446,23.695,12536,0
2005-08-31,23.62,24.061,23.4,23.973,17850,0
2005-09-01,23.765,24.257,23.637,24.209,5457,0
2005-09-02,24.12,24.12,23.561,23.928,8318,0
2005-09-06,23.937,25.064,23.896,25.034,11679,0
2005-09-07,25.106,25.309,24.965,25.309,8489,0
2005-09-08,25.017,25.171,24.584,24.714,5812,0
2005-09-09,24.77,24.885,24.649,24.649,2733,0
2005-09-12,24.649,25.164,24.493,25.098,6477,0
2005-09-13,24.787,24.787,24.012,24.226,23796,0
2005-09-14,24.419,24.445,23.797,23.815,18129,0
2005-09-15,24.053,24.053,23.815,23.919,15248,0
2005-09-16,24.15,24.561,24.012,24.561,57992,0
2005-09-19,24.445,24.493,23.903,24.053,5577,0
2005-09-20,24.288,24.288,23.686,23.919,21661,0
2005-09-21,24.018,24.018,23.083,23.105,33055,0
2005-09-22,23.033,24.135,23.033,23.743,65241,0
2005-09-23,23.91,24.288,23.424,24.158,10458,0
2005-09-26,24.288,24.762,23.868,24.762,9580,0
2005-09-27,24.738,24.738,23.937,24.191,3879,0
2005-09-28,24.183,24.348,23.073,23.424,12990,0
2005-09-29,23.235,24.28,23.091,24.28,18213,0
2005-09-30,24.044,24.093,23.843,23.955,13405,0
2005-10-03,24.445,24.484,23.734,23.843,8234,0
2005-10-04,23.677,24.085,23.269,23.269,14910,0
2005-10-05,23.4,23.57,22.647,22.656,21842,0
2005-10-06,22.64,23.226,22.158,22.468,31683,0
2005-10-07,22.722,23.065,22.492,22.647,13883,0
2005-10-10,22.64,23.66,22.42,22.975,28530,0
2005-10-11,23.164,23.446,22.944,23.111,18138,0
2005-10-12,23.041,23.424,22.763,22.958,20550,0
2005-10-13,22.789,23.18,22.789,23.18,4980,0
2005-10-14,23.456,23.695,23.35,23.695,3985,0
2005-10-17,23.376,23.773,22.935,23.424,16728,0
2005-10-18,22.95,23.12,22.763,23.056,7051,0
2005-10-19,22.819,23.269,22.664,23.196,11759,0
2005-10-20,22.999,23.056,22.568,22.852,8452,0
2005-10-21,22.647,23.456,22.647,23.456,10320,0
2005-10-24,23.516,24.577,23.464,24.577,12662,0
2005-10-25,24.28,24.403,23.702,23.843,11114,0
2005-10-26,24.069,24.158,24.018,24.018,2680,0
2005-10-27,23.825,24.093,23.538,23.686,6495,0
2005-10-28,23.637,23.843,23.473,23.806,11897,0
2005-10-31,23.928,24.747,23.928,24.747,12839,0
2005-11-01,24.493,24.493,24.15,24.38,4916,0
2005-11-02,24.093,24.992,24.085,24.992,18668,0
2005-11-03,24.861,25.23,24.699,25.114,11742,0
2005-11-04,25.261,25.384,24.943,25.221,19278,0
2005-11-07,25.302,26.054,25.098,26.054,15372,0
2005-11-08,25.75,25.75,25.195,25.514,16767,0
2005-11-09,25.58,26.045,25.441,25.857,16286,0
2005-11-10,26.011,26.878,25.784,26.732,20546,0
2005-11-11,26.51,27.146,26.51,27.146,20121,0
2005-11-14,26.681,26.829,26.445,26.829,7225,0
2005-11-15,26.856,26.907,26.362,26.552,10590,0
2005-11-16,26.275,26.275,25.157,25.49,14613,0
2005-11-17,25.254,25.948,25.254,25.613,5067,0
2005-11-18,26.036,26.681,25.864,26.475,7841,0
2005-11-21,26.29,27.286,26.186,26.856,9239,0
2005-11-22,26.622,27.205,26.622,26.943,4938,0
2005-11-23,26.745,26.994,26.665,26.934,3067,0
2005-11-25,26.724,27.286,26.724,26.985,2307,0
2005-11-28,26.787,26.893,25.637,25.742,24549,0
2005-11-29,25.849,26.299,25.114,25.416,11859,0
2005-11-30,25.776,25.817,24.943,25.213,28515,0
2005-12-01,25.546,26.732,24.982,26.648,22220,0
2005-12-02,26.345,26.709,26.133,26.552,5159,0
2005-12-05,26.397,26.622,26.126,26.43,11819,0
2005-12-06,26.691,27.023,26.585,27.023,7283,0
2005-12-07,27.039,27.067,26.239,26.249,16875,0
2005-12-08,26.267,26.745,26.159,26.223,9599,0
2005-12-09,26.133,26.794,25.898,26.64,19692,0
2005-12-12,26.811,27.001,26.46,27.001,9181,0
2005-12-13,26.961,27.146,26.847,27.146,6894,0
2005-12-14,27.146,27.522,26.856,27.172,21681,0
2005-12-15,27.18,27.318,25.972,26.337,16638,0
2005-12-16,26.337,26.943,26.33,26.445,74457,0
2005-12-19,26.168,26.594,25.931,26.594,19304,0
2005-12-20,26.239,26.519,26.133,26.33,31291,0
2005-12-21,26.484,26.615,26.223,26.223,5985,0
2005-12-22,26.445,26.577,26.2,26.577,7939,0
2005-12-23,26.615,26.77,26.577,26.763,15259,0
2005-12-27,26.656,26.754,26.215,26.23,9819,0
2005-12-28,26.519,26.745,26.519,26.559,3506,0
2005-12-29,26.691,26.82,26.552,26.552,17761,0
2005-12-30,26.267,26.452,25.416,25.441,15153,0
2006-01-03,25.629,25.629,24.853,25.538,36657,0
2006-01-04,25.622,25.898,25.407,25.882,11677,0
2006-01-05,25.956,26.2,25.956,26.177,7142,0
2006-01-06,26.282,26.82,25.653,26.46,27191,0
2006-01-09,26.223,26.732,26.223,26.519,10789,0
2006-01-10,26.345,26.856,26.345,26.856,12626,0
2006-01-11,26.648,26.847,26.452,26.594,15568,0
2006-01-12,26.739,26.829,26.186,26.415,15566,0
2006-01-13,26.82,26.82,26.475,26.622,1850,0
2006-01-17,26.345,26.475,26.29,26.468,3101,0
2006-01-18,26.337,26.811,26.126,26.353,28850,0
2006-01-19,26.672,27.048,26.299,27.048,12597,0
2006-01-20,27.114,27.114,26.397,26.397,7711,0
2006-01-23,26.656,26.934,26.594,26.934,10889,0
2006-01-24,27.023,27.76,26.885,27.76,12055,0
2006-01-25,27.743,28.037,27.522,27.882,22606,0
2006-01-26,28.076,28.771,27.838,28.771,33264,0
2006-01-27,28.771,28.796,28.175,28.592,16534,0
2006-01-30,28.634,28.634,28.014,28.086,7927,0
2006-01-31,28.226,28.488,27.695,27.866,26599,0
2006-02-01,27.68,27.963,27.68,27.866,8093,0
2006-02-02,27.76,27.963,26.415,26.475,42100,0
2006-02-03,26.475,26.709,26.337,26.345,13842,0
2006-02-06,26.345,26.502,25.864,26.094,8917,0
2006-02-07,26.223,26.388,25.653,25.692,7990,0
2006-02-08,25.948,26.103,25.817,26.004,12226,0
2006-02-09,26.111,26.258,26.045,26.094,45296,0
2006-02-10,25.995,26.2,25.719,25.979,13662,0
2006-02-13,26.29,26.29,25.676,25.979,8492,0
2006-02-14,25.75,26.37,25.75,26.223,25405,0
2006-02-15,26.15,26.445,25.995,26.126,20144,0
2006-02-16,26.424,26.732,26.126,26.732,9500,0
2006-02-17,26.943,27.016,26.388,26.388,13489,0
2006-02-21,26.424,26.601,26.045,26.308,11026,0
2006-02-22,26.585,27.039,26.493,26.934,9101,0
2006-02-23,26.77,26.977,26.493,26.559,7695,0
2006-02-24,26.424,26.656,26.15,26.64,10958,0
2006-02-27,26.33,26.745,26.33,26.745,6666,0
2006-02-28,26.615,26.631,26.239,26.631,12363,0
2006-03-01,26.648,27.252,26.275,27.187,13343,0
2006-03-02,26.925,26.943,26.732,26.934,12504,0
2006-03-03,26.724,26.885,26.568,26.7,11622,0
2006-03-06,26.527,26.527,26.086,26.177,21948,0
2006-03-07,25.972,26.249,25.791,26.126,11148,0
2006-03-08,25.864,26.239,25.864,25.939,9454,0
2006-03-09,25.923,25.931,25.049,25.073,16118,0
2006-03-10,25.034,25.177,24.623,25.177,13429,0
2006-03-13,24.903,25.269,24.903,25.057,14629,0
2006-03-14,24.903,25.384,24.877,25.352,29796,0
2006-03-15,25.538,26.028,25.52,25.907,26472,0
2006-03-16,26.045,26.82,26.045,26.739,11360,0
2006-03-17,26.871,26.943,26.438,26.452,87158,0
2006-03-20,26.388,26.527,26.118,26.267,18826,0
2006-03-21,26.011,26.37,25.352,25.36,28860,0
2006-03-22,25.294,25.676,25.186,25.474,16903,0
2006-03-23,25.817,25.873,25.367,25.684,14249,0
2006-03-24,25.441,25.719,25.317,25.719,8361,0
2006-03-27,25.52,25.728,25.407,25.653,9762,0
2006-03-28,25.676,25.676,25.157,25.157,8863,0
2006-03-29,25.352,26.07,25.23,25.676,21446,0
2006-03-30,25.669,25.768,25.466,25.719,3815,0
2006-03-31,25.613,26.118,25.613,26.111,8207,0
2006-04-03,25.832,26.362,25.832,26.159,19275,0
2006-04-04,25.965,26.275,25.832,26.275,6184,0
2006-04-05,26.004,26.249,25.737,25.907,10998,0
2006-04-06,25.676,25.832,25.343,25.546,4784,0
2006-04-07,25.425,25.669,24.477,24.484,15679,0
2006-04-10,24.321,24.92,24.321,24.666,18918,0
2006-04-11,24.877,24.935,24.657,24.721,15662,0
2006-04-12,24.502,24.721,24.502,24.721,13840,0
2006-04-13,24.813,24.992,24.502,24.869,4526,0
2006-04-17,24.657,24.903,24.657,24.738,11009,0
2006-04-18,24.974,26.362,24.974,26.324,19547,0
2006-04-19,26.29,26.7,26.193,26.7,10461,0
2006-04-20,26.267,26.7,26.168,26.606,7500,0
2006-04-21,26.943,26.943,25.84,26.223,22635,0
2006-04-24,26.086,26.086,25.416,25.52,18396,0
2006-04-25,25.669,25.817,25.52,25.684,6560,0
2006-04-26,25.965,26.177,25.474,25.864,7734,0
2006-04-27,25.597,26.011,25.449,25.873,3749,0
2006-04-28,25.637,26.011,25.294,25.864,16980,0
2006-05-01,26.103,26.23,25.352,25.514,14455,0
2006-05-02,25.433,25.873,25.343,25.809,9669,0
2006-05-03,25.343,25.676,25.343,25.416,25086,0
2006-05-04,25.399,25.84,25.399,25.84,5789,0
2006-05-05,25.873,26.159,25.737,25.986,9595,0
2006-05-08,26.133,26.133,25.416,25.776,7168,0
2006-05-09,25.759,25.759,25.384,25.384,25234,0
2006-05-10,25.507,25.514,25.238,25.384,19714,0
2006-05-11,25.246,25.36,24.57,24.738,24997,0
2006-05-12,24.779,25.017,24.248,24.411,26711,0
2006-05-15,24.248,24.59,24.085,24.38,12760,0
2006-05-16,24.372,25.017,24.372,24.796,29167,0
2006-05-17,24.738,25.177,24.142,25.148,37787,0
2006-05-18,25.52,25.52,24.754,24.965,18759,0
2006-05-19,24.623,25.057,24.623,24.935,23292,0
2006-05-22,24.738,25.081,24.623,24.813,23255,0
2006-05-23,25,25.407,24.453,24.493,22754,0
2006-05-24,24.461,25.684,24.461,25.684,22626,0
2006-05-25,25.719,26.15,25.597,26.142,42979,0
2006-05-26,26.126,26.126,25.986,26.054,7007,0
2006-05-30,25.923,26.07,25.326,25.352,22769,0
2006-05-31,25.514,26.045,25,26.045,40092,0
2006-06-01,26.126,26.568,25.873,26.527,19328,0
2006-06-02,26.552,26.885,26.536,26.7,11987,0
2006-06-05,26.468,26.691,24.805,24.821,38217,0
2006-06-06,24.821,25.221,24.606,25.049,22381,0
2006-06-07,25.221,25.571,25.106,25.106,18000,0
2006-06-08,24.992,26.23,24.885,26.2,21820,0
2006-06-09,26.07,26.33,25.8,25.832,5719,0
2006-06-12,25.701,25.701,24.894,24.935,50589,0
2006-06-13,25.106,25.75,24.699,25.343,28982,0
2006-06-14,25.23,25.425,24.885,25.352,15627,0
2006-06-15,25.507,26.856,25.507,26.856,17423,0
2006-06-16,26.856,26.9,25.776,25.84,148264,0
2006-06-19,25.71,25.71,24.57,24.903,34752,0
2006-06-20,24.861,25.049,24.584,24.584,14507,0
2006-06-21,24.844,25.221,24.707,25.098,14512,0
2006-06-22,24.853,25.064,24.59,24.877,22863,0
2006-06-23,24.683,25.186,24.683,24.903,14778,0
2006-06-26,25.157,25.399,24.805,25.399,23530,0
2006-06-27,25.466,25.692,24.965,25.017,19288,0
2006-06-28,25.186,25.186,24.584,24.714,22554,0
2006-06-29,25.017,26.475,24.683,26.475,38067,0
2006-06-30,26.606,26.943,25.915,26.934,72507,0
2006-07-03,26.299,27.269,26.29,27.18,10891,0
2006-07-05,26.9,26.907,26.23,26.656,12377,0
2006-07-06,26.552,27.039,26.337,26.519,25389,0
2006-07-07,26.397,26.527,25.986,26.15,16157,0
2006-07-10,25.857,26.415,25.857,26.267,33289,0
2006-07-11,26.133,26.519,25.849,26.519,10501,0
2006-07-12,26.316,26.438,25.514,25.563,12069,0
2006-07-13,25.392,25.719,24.738,24.787,28511,0
2006-07-14,24.738,24.844,24.526,24.73,18686,0
2006-07-17,24.657,25.042,24.657,24.885,13042,0
2006-07-18,24.861,25.768,24.861,25.58,52160,0
2006-07-19,25.701,26.865,25.701,26.527,42510,0
2006-07-20,26.493,26.7,25.737,25.995,14471,0
2006-07-21,25.849,26.011,25,25.334,19621,0
2006-07-24,25.546,26.961,25.546,26.961,54322,0
2006-07-25,26.878,27.549,26.681,27.416,22342,0
2006-07-26,27.067,27.899,26.839,27.695,44556,0
2006-07-27,27.734,27.963,27.001,27.048,24218,0
2006-07-28,27.18,27.963,27.18,27.916,45471,0
2006-07-31,27.327,27.847,27.106,27.154,24943,0
2006-08-01,27.114,27.114,26.2,26.282,13900,0
2006-08-02,26.543,26.559,25.979,25.986,10083,0
2006-08-03,25.931,26.985,25.817,26.907,18928,0
2006-08-04,26.943,27.114,25.8,26.111,18099,0
2006-08-07,25.849,26.111,25.669,25.824,16523,0
2006-08-08,25.546,26.133,24.935,24.943,18922,0
2006-08-09,25.186,25.474,24.894,24.903,20874,0
2006-08-10,24.903,25.737,24.903,25.392,20089,0
2006-08-11,25.23,25.514,24.683,24.982,14158,0
2006-08-14,25.106,25.645,24.894,24.903,17218,0
2006-08-15,25.195,26.021,25.186,25.965,9079,0
2006-08-16,26.07,26.717,25.286,26.484,19286,0
2006-08-17,26.353,27.163,26.353,26.46,28127,0
2006-08-18,26.415,26.994,26.193,26.943,18236,0
2006-08-21,26.811,26.811,26.193,26.345,10384,0
2006-08-22,26.275,26.502,25.923,26.045,7092,0
2006-08-23,26.275,26.275,25.52,25.669,11138,0
2006-08-24,25.645,25.89,25.457,25.645,9186,0
2006-08-25,25.589,26.054,25.589,26.021,9091,0
2006-08-28,26.43,26.754,26.168,26.424,15778,0
2006-08-29,26.601,27.246,26.353,27.163,24983,0
2006-08-30,27.229,27.777,26.968,27.596,28690,0
2006-08-31,27.751,27.916,27.497,27.802,38088,0
2006-09-01,27.793,27.793,27.549,27.619,16374,0
2006-09-05,27.751,27.916,27.573,27.89,11961,0
2006-09-06,27.716,27.856,27.252,27.342,23021,0
2006-09-07,27.114,27.342,26.739,27.163,15862,0
2006-09-08,27.114,27.385,27.114,27.359,9824,0
2006-09-11,27.205,27.603,26.803,27.596,12964,0
2006-09-12,27.688,28.119,27.279,27.963,39468,0
2006-09-13,27.856,27.856,27.393,27.743,23958,0
2006-09-14,27.611,27.793,27.399,27.695,26184,0
2006-09-15,27.899,27.907,27.531,27.619,63160,0
2006-09-18,27.564,27.786,27.067,27.106,26772,0
2006-09-19,26.968,26.968,25.597,26.308,42307,0
2006-09-20,26.536,26.672,26.223,26.568,15413,0
2006-09-21,26.64,26.977,26.51,26.977,25877,0
2006-09-22,26.943,27.067,26.615,26.943,26259,0
2006-09-25,26.934,27.505,26.847,27.376,9307,0
2006-09-26,27.505,27.522,27.154,27.465,10486,0
2006-09-27,27.294,27.688,27.075,27.688,22018,0
2006-09-28,27.709,27.76,27.327,27.662,17582,0
2006-09-29,27.769,27.963,27.221,27.246,31746,0
2006-10-02,26.952,27.114,25.939,25.986,12729,0
2006-10-03,25.857,26.527,25.857,26.07,17268,0
2006-10-04,26.275,27.564,26.275,27.424,12953,0
2006-10-05,27.522,28.207,27.327,28.152,22410,0
2006-10-06,27.947,27.986,27.473,27.716,14398,0
2006-10-09,27.603,28.169,27.514,28.169,6478,0
2006-10-10,27.793,28.076,27.628,27.875,12537,0
2006-10-11,27.793,27.924,27.628,27.734,14789,0
2006-10-12,27.97,28.609,27.866,28.583,21749,0
2006-10-13,28.618,28.618,27.882,28.471,29675,0
2006-10-16,28.575,28.658,28.33,28.634,19681,0
2006-10-17,28.348,29.187,28.093,28.994,19382,0
2006-10-18,29.187,29.289,28.069,28.412,20617,0
2006-10-19,28.258,28.78,28.258,28.78,21985,0
2006-10-20,28.977,28.977,28.551,28.887,8522,0
2006-10-23,28.643,28.757,28.316,28.575,6737,0
2006-10-24,28.388,28.789,28.388,28.527,10391,0
2006-10-25,28.575,28.822,28.175,28.697,11221,0
2006-10-26,28.944,29.791,28.789,29.791,19789,0
2006-10-27,29.515,29.874,29.349,29.809,24122,0
2006-10-30,29.573,30.087,29.392,30.044,29319,0
2006-10-31,30.2,30.281,29.669,29.775,18130,0
2006-11-01,29.93,29.93,29.335,29.442,24592,0
2006-11-02,29.349,29.645,29.262,29.327,22417,0
2006-11-03,29.489,29.636,29.366,29.62,10167,0
2006-11-06,29.712,29.891,29.489,29.686,25784,0
2006-11-07,29.678,29.809,29.366,29.515,14706,0
2006-11-08,29.311,29.54,29.311,29.515,29266,0
2006-11-09,29.523,29.721,29.27,29.442,14677,0
2006-11-10,29.498,29.728,29.498,29.712,12482,0
2006-11-13,29.809,30.053,29.628,29.883,20510,0
2006-11-14,30.037,30.39,29.662,30.381,34810,0
2006-11-15,30.412,30.436,29.907,30.323,30928,0
2006-11-16,30.412,30.445,29.973,30.2,22471,0
2006-11-17,30.273,30.593,30.209,30.593,7477,0
2006-11-20,30.462,31.048,30.25,30.854,17325,0
2006-11-21,30.837,30.854,30.617,30.674,16127,0
2006-11-22,30.781,30.829,30.535,30.7,11407,0
2006-11-24,30.445,30.984,30.445,30.889,1841,0
2006-11-27,30.714,30.731,29.775,29.809,23045,0
2006-11-28,29.791,29.791,29.409,29.555,13617,0
2006-11-29,29.327,30.177,29.327,30.177,28235,0
2006-11-30,29.834,31.048,29.817,30.748,36455,0
2006-12-01,30.682,30.682,29.736,30.436,34905,0
2006-12-04,30.429,30.895,30.357,30.789,17700,0
2006-12-05,30.977,31.034,30.511,30.82,26704,0
2006-12-06,30.757,30.757,30.381,30.381,18588,0
2006-12-07,30.348,30.348,30.029,30.037,15308,0
2006-12-08,29.8,30.159,29.532,29.704,15215,0
2006-12-11,29.751,30.153,29.653,29.981,16075,0
2006-12-12,30.159,30.159,29.8,29.987,8879,0
2006-12-13,29.93,30.829,29.834,30.797,11190,0
2006-12-14,30.804,31.278,30.748,31.043,20154,0
2006-12-15,31.048,31.678,31.027,31.369,54692,0
2006-12-18,31.311,31.53,30.97,30.993,17797,0
2006-12-19,30.901,31.844,30.813,31.556,23540,0
2006-12-20,31.197,31.605,31.189,31.39,11179,0
2006-12-21,31.678,31.89,31.27,31.514,20714,0
2006-12-22,31.655,31.655,31.132,31.229,5586,0
2006-12-26,31.441,32.038,31.278,32.038,10164,0
2006-12-27,32.201,33.114,32.177,33.114,18166,0
2006-12-28,33.214,33.615,32.83,33.19,10684,0
2006-12-29,32.975,33.394,32.248,32.3,28052,0
2007-01-03,32.177,32.593,31.564,32.063,37541,0
2007-01-04,31.965,32.413,31.596,32.248,14691,0
2007-01-05,32.038,32.038,31.239,31.678,24597,0
2007-01-08,31.751,31.751,30.453,30.813,22080,0
2007-01-09,30.757,30.757,30.037,30.234,24232,0
2007-01-10,30.006,30.2,29.62,29.783,31542,0
2007-01-11,29.678,30.25,29.612,29.93,59439,0
2007-01-12,30.044,30.568,30.044,30.487,25551,0
2007-01-16,30.535,30.772,30.39,30.496,20874,0
2007-01-17,30.316,30.575,30.153,30.258,24979,0
2007-01-18,30.159,30.193,29.645,29.645,14488,0
2007-01-19,29.636,30.234,29.597,30.234,16035,0
2007-01-22,29.981,29.981,29.678,29.678,10789,0
2007-01-23,29.751,30.258,29.645,30.185,17347,0
2007-01-24,30.33,31.711,30.33,31.711,32030,0
2007-01-25,31.671,31.914,31.262,31.694,20554,0
2007-01-26,31.629,32.241,31.556,32.136,14569,0
2007-01-29,32.161,33.138,32.161,33.043,27676,0
2007-01-30,33.067,33.067,32.291,32.649,63166,0
2007-01-31,32.537,33.394,32.471,33.181,39754,0
2007-02-01,33.147,33.638,33.147,33.411,23341,0
2007-02-02,33.467,33.491,33.147,33.157,15419,0
2007-02-05,33.076,33.403,32.982,33.245,33849,0
2007-02-06,33.31,33.474,33.008,33.231,25186,0
2007-02-07,33.076,34.25,33.067,34.25,50015,0
2007-02-08,33.923,34.536,33.923,34.21,17957,0
2007-02-09,34.12,34.365,33.775,33.974,22143,0
2007-02-12,34.029,34.282,33.783,34.12,14291,0
2007-02-13,34.25,34.372,33.818,34.372,11698,0
2007-02-14,34.233,34.372,33.507,33.651,23290,0
2007-02-15,33.998,34.088,32.952,33.181,21211,0
2007-02-16,33.302,33.302,32.56,32.814,19395,0
2007-02-20,32.665,33.231,32.333,33.231,16547,0
2007-02-21,33.008,33.433,33,33.196,20638,0
2007-02-22,33.433,33.433,32.888,33.196,33398,0
2007-02-23,33.147,33.147,32.333,32.356,22228,0
2007-02-26,32.413,32.593,31.475,32.161,25106,0
2007-02-27,31.801,32.21,31.065,31.065,63056,0
2007-02-28,31.027,31.027,30.243,30.951,33938,0
2007-03-01,30.731,30.781,30.273,30.543,22161,0
2007-03-02,30.373,30.667,29.305,29.401,31694,0
2007-03-05,29.305,29.678,29.002,29.033,30806,0
2007-03-06,29.349,30.496,29.327,30.2,42151,0
2007-03-07,30.153,30.373,29.939,30.119,28463,0
2007-03-08,30.61,30.649,29.704,29.883,19206,0
2007-03-09,30.087,30.381,29.8,30.381,19013,0
2007-03-12,30.029,30.714,30.029,30.706,13873,0
2007-03-13,30.429,30.772,28.919,28.986,41992,0
2007-03-14,28.813,29.472,28.731,29.472,25730,0
2007-03-15,29.442,29.775,29.311,29.775,9157,0
2007-03-16,29.766,29.883,29.597,29.865,77348,0
2007-03-19,29.874,31.124,29.874,30.942,20972,0
2007-03-20,30.862,31.629,30.862,31.547,8911,0
2007-03-21,31.286,32.7,31.082,32.7,17663,0
2007-03-22,32.733,32.733,32.154,32.492,13612,0
2007-03-23,32.397,32.5,31.736,31.938,20324,0
2007-03-26,32.006,32.447,31.262,32.371,12128,0
2007-03-27,32.21,32.265,31.027,31.189,8172,0
2007-03-28,31.181,31.181,30.429,30.535,92228,0
2007-03-29,30.797,31.27,30.575,30.813,16847,0
2007-03-30,30.82,32.021,30.804,31.844,34907,0
2007-04-02,31.973,31.973,30.511,30.789,13511,0
2007-04-03,30.854,32.014,30.854,31.655,10356,0
2007-04-04,31.58,31.664,31.048,31.239,9035,0
2007-04-05,31.239,31.39,31.108,31.353,4567,0
2007-04-09,30.901,30.901,30.102,30.159,92894,0
2007-04-10,30.087,30.281,29.997,30.209,5094,0
2007-04-11,30.365,30.381,29.597,29.758,12788,0
2007-04-12,29.573,30.006,29.532,30.006,9069,0
2007-04-13,29.898,30.193,29.834,30.193,9540,0
2007-04-16,30.649,31.514,30.511,31.39,11150,0
2007-04-17,31.361,31.664,31.329,31.336,8909,0
2007-04-18,31.132,31.172,30.829,30.829,2315,0
2007-04-19,30.82,31.311,30.511,30.748,14888,0
2007-04-20,31.369,31.369,30.39,30.649,83801,0
2007-04-23,30.559,30.723,29.115,29.211,31516,0
2007-04-24,29.758,29.758,28.771,28.78,23455,0
2007-04-25,28.74,29.073,28.74,29.073,10386,0
2007-04-26,28.86,29.132,28.258,28.771,18833,0
2007-04-27,28.902,28.91,28.023,28.175,13992,0
2007-04-30,27.995,28.169,26.7,26.839,43881,0
2007-05-01,27.057,27.057,25.898,26.779,38405,0
2007-05-02,26.502,27.146,26.249,27.146,23215,0
2007-05-03,27.154,27.458,26.568,27.35,22653,0
2007-05-04,27.465,27.769,27.132,27.702,16157,0
2007-05-07,27.557,27.637,26.29,26.665,24809,0
2007-05-08,26.803,26.803,25.326,25.737,35623,0
2007-05-09,25.622,26.282,25.482,26.193,23948,0
2007-05-10,25.907,25.986,25.309,25.309,35091,0
2007-05-11,25.466,25.948,25.433,25.849,19101,0
2007-05-14,25.776,25.817,25.589,25.701,31756,0
2007-05-15,25.637,26.577,25.52,25.864,42614,0
2007-05-16,25.898,26.118,25.684,25.824,27322,0
2007-05-17,25.809,25.809,25.309,25.309,23782,0
2007-05-18,25.367,25.466,25.164,25.294,20826,0
2007-05-21,25.449,26.379,25.36,26.379,16576,0
2007-05-22,26.223,26.787,25.923,26.745,20556,0
2007-05-23,26.681,27.26,25.995,26.2,16689,0
2007-05-24,26.094,26.388,25.025,25.302,20708,0
2007-05-25,25.457,25.482,24.894,25.213,21990,0
2007-05-29,25.302,25.832,25.23,25.832,24779,0
2007-05-30,25.719,26.337,25.457,26.126,36332,0
2007-05-31,26.23,26.353,25.392,25.546,44082,0
2007-06-01,25.719,25.956,25.605,25.898,14908,0
2007-06-04,25.742,26.094,25.433,25.653,13270,0
2007-06-05,25.474,25.692,25.064,25.098,23956,0
2007-06-06,24.762,25.195,24.436,25.195,24273,0
2007-06-07,25.025,25.09,23.919,24.226,37150,0
2007-06-08,24.226,24.992,24.085,24.965,16247,0
2007-06-11,24.935,25.186,24.297,24.411,15860,0
2007-06-12,24.226,24.614,23.759,23.834,26584,0
2007-06-13,23.937,24.428,23.677,24.348,15132,0
2007-06-14,24.584,24.821,24.357,24.461,8958,0
2007-06-15,25.081,26.028,24.738,25.064,77450,0
2007-06-18,25.034,25.261,24.837,25.106,12943,0
2007-06-19,24.943,26.086,24.903,26.054,22718,0
2007-06-20,26.021,26.282,25.538,25.589,31935,0
2007-06-21,25.514,25.684,24.982,25.164,21316,0
2007-06-22,25.034,25.36,24.738,25.36,157187,0
2007-06-25,25.286,25.597,23.86,24.069,49117,0
2007-06-26,24.241,24.273,23.66,24.012,60071,0
2007-06-27,23.797,25.246,23.797,25.042,30017,0
2007-06-28,25.09,26.324,25.009,25.972,49482,0
2007-06-29,26.168,26.631,25.164,25.466,54289,0
2007-07-02,25.684,25.75,25.203,25.597,19010,0
2007-07-03,25.571,25.784,25.171,25.261,12221,0
2007-07-05,25.238,25.514,24.813,25.057,16134,0
2007-07-06,25,25.098,24.747,24.853,10741,0
2007-07-09,24.77,24.943,24.59,24.73,17318,0
2007-07-10,24.657,24.714,23.728,23.728,38169,0
2007-07-11,23.806,24.226,23.734,23.843,40616,0
2007-07-12,24.035,25.482,24.035,25.148,43768,0
2007-07-13,24.714,24.92,24.34,24.64,14759,0
2007-07-16,24.428,24.614,23.955,24.044,21047,0
2007-07-17,24.387,24.805,24.061,24.061,31757,0
2007-07-18,24.027,24.241,23.538,23.773,30813,0
2007-07-19,23.882,24.477,23.759,23.759,24504,0
2007-07-20,23.71,23.843,22.534,22.656,41577,0
2007-07-23,22.568,23.295,21.988,21.988,24976,0
2007-07-24,21.834,22.109,20.738,20.837,39904,0
2007-07-25,21.654,22.862,21.586,22.722,55493,0
2007-07-26,22.282,23.213,21.505,22.068,41343,0
2007-07-27,22.224,22.33,21.432,22.012,57323,0
2007-07-30,21.923,23.464,21.775,23.302,44041,0
2007-07-31,23.587,24.027,21.923,21.961,55708,0
2007-08-01,22.004,23.473,22.004,23.147,59686,0
2007-08-02,23.235,23.882,23.147,23.628,41206,0
2007-08-03,23.531,23.637,22.043,22.143,38554,0
2007-08-06,22.207,23.531,21.203,23.376,33824,0
2007-08-07,23.147,23.903,23.008,23.579,24191,0
2007-08-08,23.852,26.665,23.424,26.267,74520,0
2007-08-09,25.334,27.286,24.721,25.538,85835,0
2007-08-10,25.171,26.839,24.561,26.061,51875,0
2007-08-13,26.43,26.46,24.493,25.064,41606,0
2007-08-14,24.912,25.309,23.66,23.759,26004,0
2007-08-15,23.773,25.529,23.773,24.535,27206,0
2007-08-16,24.584,27.716,24.584,27.039,74616,0
2007-08-17,28.037,28.986,26.943,27.856,90137,0
2007-08-20,28.004,28.243,27.123,28.243,28428,0
2007-08-21,27.947,28.869,27.58,27.823,22809,0
2007-08-22,28.152,29.107,28.152,28.748,27275,0
2007-08-23,28.412,29.057,27.557,27.688,30823,0
2007-08-24,27.643,28.207,27.075,27.497,24997,0
2007-08-27,27.342,27.497,25.986,26.036,79435,0
2007-08-28,25.956,26.656,25.203,25.203,53616,0
2007-08-29,25.309,26.763,25.309,26.724,46320,0
2007-08-30,26.362,27.106,26.142,26.142,35763,0
2007-08-31,26.739,27.138,26.484,27.067,36533,0
2007-09-04,26.9,29.342,26.787,29.335,42356,0
2007-09-05,28.602,29.311,27.924,28.207,44513,0
2007-09-06,28.356,28.404,27.238,27.875,22761,0
2007-09-07,27.393,27.488,26.126,26.379,27707,0
2007-09-10,26.585,26.82,25.791,26.559,25027,0
2007-09-11,26.968,27.549,26.615,27.408,18073,0
2007-09-12,27.238,27.393,26.51,26.577,21203,0
2007-09-13,26.754,27.751,26.168,27.695,20914,0
2007-09-14,27.31,28.559,27.067,28.479,43288,0
2007-09-17,28.454,28.454,26.977,26.977,36695,0
2007-09-18,27.172,29.842,27.172,29.766,53610,0
2007-09-19,29.8,29.923,29.073,29.32,71358,0
2007-09-20,29.32,29.581,28.944,29.197,22576,0
2007-09-21,29.236,29.547,28.705,29.05,62411,0
2007-09-24,28.618,28.731,27.916,27.97,16273,0
2007-09-25,27.907,28.356,27.557,27.916,13156,0
2007-09-26,28.161,29.465,27.924,29.442,20122,0
2007-09-27,29.694,30.496,29.498,30.234,35266,0
2007-09-28,30.323,30.575,29.174,29.581,30781,0
2007-10-01,29.883,30.682,29.858,30.559,34205,0
2007-10-02,30.584,31.72,30.397,31.605,31349,0
2007-10-03,31.361,31.564,29.858,29.874,41070,0
2007-10-04,30.053,30.168,29.523,29.686,14242,0
2007-10-05,30.006,31.082,29.419,31.027,31680,0
2007-10-08,30.837,31.132,30.365,30.757,24774,0
2007-10-09,30.871,30.871,29.442,30.453,13487,0
2007-10-10,30.404,30.88,30.126,30.602,17544,0
2007-10-11,30.88,31.399,29.8,29.923,18841,0
2007-10-12,30.159,30.496,29.401,30.496,11089,0
2007-10-15,30.453,30.453,28.137,28.705,37126,0
2007-10-16,28.566,28.944,28.25,28.445,26286,0
2007-10-17,28.78,28.944,28.014,28.396,18681,0
2007-10-18,28.316,28.316,27.433,27.817,26076,0
2007-10-19,27.777,27.777,25.309,25.36,60355,0
2007-10-22,25.106,27.138,24.821,26.961,39062,0
2007-10-23,27.385,27.385,26.045,26.452,23931,0
2007-10-24,26.126,27.26,25.728,26.943,19131,0
2007-10-25,27.68,28.316,26.2,26.739,28738,0
2007-10-26,27.146,28.128,26.794,27.97,22123,0
2007-10-29,28.102,28.575,28.102,28.33,30918,0
2007-10-30,28.191,29.187,28.004,28.316,45665,0
2007-10-31,28.575,28.748,27.564,28.037,32372,0
2007-11-01,27.743,27.743,24.552,24.561,61013,0
2007-11-02,25.106,26.656,24.73,26.079,54865,0
2007-11-05,25.554,25.923,25.309,25.742,26747,0
2007-11-06,25.89,27.057,25.89,26.994,30754,0
2007-11-07,26.415,26.606,25.309,25.425,29538,0
2007-11-08,25.759,27.016,25.759,27.016,28291,0
2007-11-09,26.577,27.743,26.415,27.743,35820,0
2007-11-12,27.769,29.597,27.769,28.986,42039,0
2007-11-13,29.375,31.082,29.115,31.082,40986,0
2007-11-14,31.156,31.197,29.736,30.552,40966,0
2007-11-15,30.348,30.667,29.28,29.458,15378,0
2007-11-16,29.532,29.532,28.191,28.298,49675,0
2007-11-19,27.89,28.086,26.665,27.611,40768,0
2007-11-20,27.564,28.226,27.229,28.169,25087,0
2007-11-21,27.978,29.54,27.978,28.771,30674,0
2007-11-23,29.244,29.244,28.388,29.187,14003,0
2007-11-26,29.204,29.227,26.51,26.527,37812,0
2007-11-27,26.656,27.847,26.177,26.379,98802,0
2007-11-28,26.691,27.695,26.37,27.458,74244,0
2007-11-29,27.734,27.76,26.648,26.648,39491,0
2007-11-30,27.246,27.246,25.965,26.215,70147,0
2007-12-03,26.168,26.934,25.939,26.07,31070,0
2007-12-04,25.737,26.208,25.719,25.809,31075,0
2007-12-05,26.493,26.885,25.939,26.672,35638,0
2007-12-06,26.907,28.11,26.811,28.11,34573,0
2007-12-07,28.152,28.152,27.252,28.045,23140,0
2007-12-10,28.128,28.471,27.643,27.963,45103,0
2007-12-11,28.161,28.575,27.048,27.114,45573,0
2007-12-12,27.743,27.743,26.856,27.082,28745,0
2007-12-13,26.7,27.187,26.345,27.154,26672,0
2007-12-14,26.977,28.42,26.51,27.187,41001,0
2007-12-17,26.952,26.952,25.294,25.294,64798,0
2007-12-18,25.507,26.917,24.943,26.917,59849,0
2007-12-19,26.811,27.416,26.672,26.672,30914,0
2007-12-20,27.114,27.294,26.126,27.187,21311,0
2007-12-21,27.716,29.141,27.557,29.141,100871,0
2007-12-24,28.902,29.327,28.764,29.327,16804,0
2007-12-26,28.887,30.168,28.233,30.006,40758,0
2007-12-27,29.401,29.678,27.488,27.514,27033,0
2007-12-28,27.716,28.128,26.415,26.615,21940,0
2007-12-31,26.345,26.829,26.036,26.036,25502,0
2008-01-02,26.045,26.33,25.157,25.157,37036,0
2008-01-03,25.261,25.742,24.674,24.674,28897,0
2008-01-04,24.484,25.122,24.411,24.57,35177,0
2008-01-07,24.63,26.086,24.453,25.098,36686,0
2008-01-08,25.171,25.972,23.719,23.903,46618,0
2008-01-09,23.797,25.8,23.702,25.416,41916,0
2008-01-10,25.186,27.246,24.885,26.424,49535,0
2008-01-11,26.249,26.452,24.304,24.312,44625,0
2008-01-14,24.38,26.094,24.297,24.493,15084,0
2008-01-15,24.288,24.561,23.937,24.312,10241,0
2008-01-16,24.297,26.779,24.288,25.498,39408,0
2008-01-17,25.637,25.637,23.89,23.89,26871,0
2008-01-18,23.852,24.59,22.862,23.547,61271,0
2008-01-22,22.862,25.676,22.862,25.009,109912,0
2008-01-23,24.093,27.067,24.093,27.039,58881,0
2008-01-24,27.213,28.182,26.985,27.318,42940,0
2008-01-25,27.769,28.137,26.445,26.519,35481,0
2008-01-28,26.519,27.35,26.118,26.985,61509,0
2008-01-29,26.839,27.97,26.424,27.619,51542,0
2008-01-30,27.368,28.086,26.943,27.048,66706,0
2008-01-31,26.656,28.412,26.324,28.226,74721,0
2008-02-01,28.396,29.392,27.856,28.805,33143,0
2008-02-04,28.986,29.148,27.81,28.404,69429,0
2008-02-05,27.716,28.379,27.001,27.001,39816,0
2008-02-06,27.279,28.023,27.001,27.205,25249,0
2008-02-07,27.589,28.291,27.18,28.152,38188,0
2008-02-08,28.032,28.128,27.001,27.342,25728,0
2008-02-11,27.302,27.94,26.943,27.246,32349,0
2008-02-12,27.823,28.348,27.514,27.986,27248,0
2008-02-13,28.322,28.543,27.643,28.533,26536,0
2008-02-14,28.543,28.551,27.424,27.488,25833,0
2008-02-15,27.286,27.777,26.968,27.399,23852,0
2008-02-19,27.823,28.527,27.777,28.412,59790,0
2008-02-20,28.274,28.822,28.152,28.757,26709,0
2008-02-21,28.902,29.165,27.596,28.045,47750,0
2008-02-22,28.032,28.258,26.985,28.014,37937,0
2008-02-25,28.076,28.944,27.769,28.944,16035,0
2008-02-26,28.688,29.197,28.145,28.322,36382,0
2008-02-27,27.986,28.887,27.76,28.291,21715,0
2008-02-28,28.004,28.266,27.146,27.279,26278,0
2008-02-29,26.968,27.146,25.737,25.84,67171,0
2008-03-03,25.809,26.709,24.707,25.081,37325,0
2008-03-04,24.77,25.09,24.257,25.017,68281,0
2008-03-05,25.164,25.482,24.674,24.853,35445,0
2008-03-06,24.674,24.754,24.174,24.174,49841,0
2008-03-07,24.174,25.139,23.677,24.861,37296,0
2008-03-10,25,25.433,24.577,24.649,31222,0
2008-03-11,25.498,28.069,25.114,28.069,56538,0
2008-03-12,28.004,30.584,27.596,29.165,132064,0
2008-03-13,27.393,29.148,27.246,28.697,59282,0
2008-03-14,29.007,29.007,27.35,27.955,33996,0
2008-03-17,27.385,29.375,27.385,28.527,28893,0
2008-03-18,29.342,30.266,28.233,30.258,67082,0
2008-03-19,30.209,30.61,29.289,29.289,69703,0
2008-03-20,29.817,30.593,29.033,30.584,178848,0
2008-03-24,30.535,31.424,29.947,31.034,62119,0
2008-03-25,30.977,31.027,30.535,31.027,26046,0
2008-03-26,31.108,31.108,30.2,30.625,84797,0
2008-03-27,30.781,30.977,29.891,30.159,41414,0
2008-03-28,30.153,30.153,29.662,29.947,35086,0
2008-03-31,30.111,30.765,29.547,29.736,82946,0
2008-04-01,30.258,31.124,29.987,31.082,38826,0
2008-04-02,31.01,31.22,30.429,30.91,19784,0
2008-04-03,30.568,31.027,30.273,30.61,39570,0
2008-04-04,30.757,31.027,30.014,30.487,26099,0
2008-04-07,30.82,31.108,30.087,30.854,63109,0
2008-04-08,30.339,31.027,30.234,30.804,35835,0
2008-04-09,30.837,30.837,29.758,29.997,37346,0
2008-04-10,29.987,30.7,29.669,30.47,56702,0
2008-04-11,29.858,30.373,28.86,29.064,36332,0
2008-04-14,29.033,29.8,29.033,29.375,26622,0
2008-04-15,29.515,30.006,29.211,30.006,16258,0
2008-04-16,29.997,31.027,29.997,30.91,49606,0
2008-04-17,30.82,30.984,30.436,30.748,34114,0
2008-04-18,31.424,31.424,30.927,31.247,51643,0
2008-04-21,30.927,31.065,30.535,30.535,20643,0
2008-04-22,30.505,30.552,28.592,29.8,58889,0
2008-04-23,30.07,30.07,27.955,28.757,66527,0
2008-04-24,28.566,30.889,28.266,30.412,45204,0
2008-04-25,30.478,30.478,28.307,29.236,59305,0
2008-04-28,29.141,29.289,28.705,28.822,38701,0
2008-04-29,28.853,28.853,27.823,28.014,30961,0
2008-04-30,28.152,28.152,27.075,27.286,45448,0
2008-05-01,27.213,28.014,27.099,27.793,31554,0
2008-05-02,28.069,28.566,27.001,27.376,33158,0
2008-05-05,27.465,27.628,26.917,27.205,31351,0
2008-05-06,27.099,27.549,26.893,27.302,30340,0
2008-05-07,27.385,27.385,25.309,25.343,45086,0
2008-05-08,25.498,25.931,25.309,25.399,38332,0
2008-05-09,25.286,25.931,25.269,25.507,35361,0
2008-05-12,25.791,26.732,25.791,26.665,33070,0
2008-05-13,26.745,26.745,25.309,26.502,40962,0
2008-05-14,26.493,27.016,26.193,26.299,157271,0
2008-05-15,26.249,26.961,25.728,26.763,180130,0
2008-05-16,26.961,26.961,25.768,26.33,53132,0
2008-05-19,26.267,26.82,26.168,26.275,55467,0
2008-05-20,26.126,26.594,25.554,26.086,27551,0
2008-05-21,26.223,26.64,25.66,25.8,54806,0
2008-05-22,25.8,26.925,25.8,26.536,56951,0
2008-05-23,26.316,26.961,26.133,26.379,29387,0
2008-05-27,26.353,27.709,26.353,27.709,52948,0
2008-05-28,27.823,28.045,27.451,27.963,310188,0
2008-05-29,27.933,29.057,27.933,28.348,255774,0
2008-05-30,28.396,28.404,27.342,27.751,100502,0
2008-06-02,27.611,28.575,26.803,27.35,54684,0
2008-06-03,27.573,27.847,26.51,26.952,21308,0
2008-06-04,26.787,28.061,26.397,27.743,32641,0
2008-06-05,27.709,28.322,27.564,28.25,24893,0
2008-06-06,27.955,27.955,26.388,26.46,31639,0
2008-06-09,26.543,26.934,25.676,25.939,44699,0
2008-06-10,25.645,26.559,25.597,26.345,28048,0
2008-06-11,26.324,26.324,25.157,25.157,34423,0
2008-06-12,25.399,26.177,25.042,25.392,30223,0
2008-06-13,25.554,25.832,24.869,25.326,26778,0
2008-06-16,25.277,26.709,25.277,26.536,25814,0
2008-06-17,26.601,26.631,24.992,24.992,66692,0
2008-06-18,24.747,25.034,24.411,24.73,34381,0
2008-06-19,24.714,25.221,24.493,25.09,35219,0
2008-06-20,24.982,25.23,24.234,24.813,78542,0
2008-06-23,24.965,24.965,23.875,23.955,35201,0
2008-06-24,23.702,24.264,23.62,23.734,38426,0
2008-06-25,23.734,24.484,23.734,23.946,31947,0
2008-06-26,23.595,24.683,23.286,23.326,43638,0
2008-06-27,23.31,24.142,22.689,23.946,129628,0
2008-06-30,24.004,24.754,22.927,23.024,69991,0
2008-07-01,22.634,23.525,21.997,23.196,69564,0
2008-07-02,23.269,23.393,21.791,22.33,48759,0
2008-07-03,22.429,22.54,21.457,21.711,18011,0
2008-07-07,21.88,22.085,20.854,21.424,58260,0
2008-07-08,21.447,23.525,21.07,23.525,51879,0
2008-07-09,23.506,23.506,21.334,21.399,37699,0
2008-07-10,21.457,22.958,21.146,22.608,44274,0
2008-07-11,22.127,23.286,21.702,23.213,47205,0
2008-07-14,23.481,23.481,21.619,21.88,16853,0
2008-07-15,21.603,23.946,21.236,22.617,37942,0
2008-07-16,22.697,24.403,21.514,24.312,35818,0
2008-07-17,24.509,26.15,24.321,26.15,32324,0
2008-07-18,26.028,26.028,24.509,25.498,25308,0
2008-07-21,26.054,26.054,24.779,25.589,23161,0
2008-07-22,24.674,27.557,24.493,27.557,26556,0
2008-07-23,27.557,28.25,27.138,27.619,27771,0
2008-07-24,27.76,27.76,26.37,26.622,15248,0
2008-07-25,27.099,28.161,27.039,28.054,23276,0
2008-07-28,27.802,28.33,27.359,28.086,40412,0
2008-07-29,27.802,29.187,27.802,29.115,77609,0
2008-07-30,29.262,29.597,28.643,29.297,23620,0
2008-07-31,28.517,29.597,28.517,29.252,28450,0
2008-08-01,28.986,28.986,27.557,27.933,38987,0
2008-08-04,28.076,28.076,26.961,27.279,31171,0
2008-08-05,27.924,28.207,27.048,27.734,30497,0
2008-08-06,27.433,29.27,27.424,29.27,39019,0
2008-08-07,28.805,29.375,28.388,28.592,37266,0
2008-08-08,28.527,29.597,27.882,29.436,20388,0
2008-08-11,29.45,31.017,29.383,30.935,51533,0
2008-08-12,30.258,31.262,29.515,30.862,85251,0
2008-08-13,30.633,31.344,29.392,29.874,110192,0
2008-08-14,29.375,31.017,29.375,30.39,19884,0
2008-08-15,30.845,30.845,29.211,29.783,78122,0
2008-08-18,29.628,29.8,28.602,29.489,12754,0
2008-08-19,29.002,29.744,28.944,29.098,14085,0
2008-08-20,29.073,29.392,28.291,28.298,51530,0
2008-08-21,27.947,28.119,27.138,27.221,56413,0
2008-08-22,27.488,27.514,27.123,27.393,30580,0
2008-08-25,27.154,27.246,26.103,26.142,40758,0
2008-08-26,26.168,26.648,25.907,26.126,24191,0
2008-08-27,26.126,26.594,25.956,26.07,31356,0
2008-08-28,26.177,26.51,26.086,26.37,27599,0
2008-08-29,26.045,26.362,25.719,26.07,44515,0
2008-09-02,26.552,27.35,26.094,26.811,39686,0
2008-09-03,26.724,27.557,26.606,27.399,21156,0
2008-09-04,27.023,27.023,26.045,26.406,10626,0
2008-09-05,26.142,26.536,25.809,26.193,39579,0
2008-09-08,27.497,27.76,25.89,26.536,42724,0
2008-09-09,26.258,26.43,25.407,25.474,65487,0
2008-09-10,25.907,26.316,25.122,26.094,79807,0
2008-09-11,25.081,26.7,25.081,26.601,52285,0
2008-09-12,26.445,27.057,25.645,26.656,36557,0
2008-09-15,26.424,26.527,25.164,25.392,23482,0
2008-09-16,24.509,27.488,24.509,27.163,92845,0
2008-09-17,26.865,26.865,24.903,25.784,47910,0
2008-09-18,26.29,26.977,24.584,26.934,98463,0
2008-09-19,31.784,31.784,27.154,28.356,178788,0
2008-09-22,28.169,29.392,27.252,29.392,22121,0
2008-09-23,28.822,30.339,28.517,29.401,37511,0
2008-09-24,29.392,30.88,28.495,30.2,22965,0
2008-09-25,30.617,31.027,30.217,30.436,31623,0
2008-09-26,30.119,30.667,28.902,30.61,18887,0
2008-09-29,30.2,31.801,28.575,29.883,33573,0
2008-09-30,31.027,31.844,29.597,30.633,41362,0
2008-10-01,30.739,31.027,29.064,29.669,19474,0
2008-10-02,29.498,29.981,28.665,28.665,13449,0
2008-10-03,29.236,30.225,28.566,28.805,16010,0
2008-10-06,28.216,30.617,27.473,29.817,23691,0
2008-10-07,29.914,30.209,26.2,26.829,13752,0
2008-10-08,26.23,27.286,25.352,26.46,42852,0
2008-10-09,27.138,27.138,24.796,25.474,86562,0
2008-10-10,25.034,29.057,24.493,28.935,57245,0
2008-10-13,28.813,30.209,27.001,30.209,47812,0
2008-10-14,30.209,30.209,26.961,28.935,29286,0
2008-10-15,27.97,28.543,26.961,26.961,63514,0
2008-10-16,27.238,30.617,25.507,30.61,43784,0
2008-10-17,29.54,31.027,28.705,29.327,46505,0
2008-10-20,29.662,29.721,27.89,28.853,19049,0
2008-10-21,28.207,28.805,27.067,27.882,25684,0
2008-10-22,27.001,27.76,26.126,26.847,16923,0
2008-10-23,26.665,27.229,25.719,26.502,25931,0
2008-10-24,25.58,26.519,25.352,26.15,34321,0
2008-10-27,26.004,26.445,24.903,24.965,31779,0
2008-10-28,26.004,28.575,24.912,27.743,40770,0
2008-10-29,28.191,28.533,26.493,27.26,16682,0
2008-10-30,27.847,27.847,25.148,26.445,69051,0
2008-10-31,26.397,26.739,24.598,25.554,93554,0
2008-11-03,25.343,26.536,24.958,26.299,14041,0
2008-11-04,26.779,26.9,25.441,26.159,20555,0
2008-11-05,25.692,26.036,24.502,24.63,52349,0
2008-11-06,24.796,24.885,24.493,24.561,30414,0
2008-11-07,24.813,25.106,24.493,24.692,50550,0
2008-11-10,25.148,25.898,24.453,24.493,24744,0
2008-11-11,24.598,24.73,24.174,24.226,37324,0
2008-11-12,24.093,24.158,22.902,22.991,24881,0
2008-11-13,23.295,24.453,22.224,24.453,46730,0
2008-11-14,23.91,24.674,22.42,22.755,20370,0
2008-11-17,22.527,24.061,22.337,22.68,17504,0
2008-11-18,22.789,23.751,22.043,23.016,24058,0
2008-11-19,22.249,22.313,20.828,20.943,81784,0
2008-11-20,20.975,21.406,20.298,20.395,41053,0
2008-11-21,20.37,20.845,19.203,20.314,84598,0
2008-11-24,20.282,21.627,19.178,20.821,82021,0
2008-11-25,21.047,22.274,20.821,22.274,30394,0
2008-11-26,21.556,24.33,21.025,23.686,44295,0
2008-11-28,23.333,24.493,23.213,23.702,11356,0
2008-12-01,22.843,24.453,22.119,23.357,104872,0
2008-12-02,23.67,23.868,22.763,23.759,247667,0
2008-12-03,22.862,25.302,22.862,25.09,79650,0
2008-12-04,24.649,25.269,23.366,23.843,45500,0
2008-12-05,23.319,25.571,23.016,24.657,40697,0
2008-12-08,24.348,25.71,23.773,25.343,42040,0
2008-12-09,24.903,25.907,22.918,23.815,68846,0
2008-12-10,24.142,24.894,23.677,24.372,15956,0
2008-12-11,23.89,24.273,22.51,22.664,33676,0
2008-12-12,22.143,23.603,22.051,23.603,32688,0
2008-12-15,23.743,24.861,22.885,24.044,41054,0
2008-12-16,24.502,26.856,23.834,26.856,39201,0
2008-12-17,26.37,26.779,25.425,26.601,41439,0
2008-12-18,26.577,26.577,24.965,25.956,75690,0
2008-12-19,27.488,27.643,25.407,26.977,108176,0
2008-12-22,26.977,26.985,24.606,26.103,27103,0
2008-12-23,26.337,26.559,25.613,26.379,22737,0
2008-12-24,25.979,26.502,25.482,26.493,6867,0
2008-12-26,26.745,26.865,25.213,26.475,9861,0
2008-12-29,26.493,26.631,24.958,25.824,28608,0
2008-12-30,26.126,26.739,25.563,26.732,30631,0
2008-12-31,26.7,28.944,26.111,28.471,70790,0
2009-01-02,28.543,28.682,26.994,27.376,23428,0
2009-01-05,27.433,27.433,26.223,26.223,23432,0
2009-01-06,26.527,27.35,26.424,26.994,36810,0
2009-01-07,26.885,27.286,24.598,25.221,30823,0
2009-01-08,24.861,25.042,23.852,24.34,80127,0
2009-01-09,24.387,24.387,22.902,23.041,39949,0
2009-01-12,22.902,23.603,22.143,22.291,40846,0
2009-01-13,22.444,22.453,21.679,21.834,65423,0
2009-01-14,21.619,21.627,19.832,19.938,118457,0
2009-01-15,19.897,20.329,19.587,19.947,66372,0
2009-01-16,20.002,20.247,18.303,19.595,61860,0
2009-01-20,19.287,19.287,16.011,16.093,73978,0
2009-01-21,16.328,17.213,16.125,17.161,63986,0
2009-01-22,16.869,17.169,15.595,15.675,51465,0
2009-01-23,15.898,16.083,15.464,15.636,19086,0
2009-01-26,15.717,16.296,15.595,15.928,34847,0
2009-01-27,16.166,16.443,15.978,16.321,49896,0
2009-01-28,16.413,17.57,16.313,16.828,46665,0
2009-01-29,16.86,17.228,15.846,15.846,46023,0
2009-01-30,15.97,16.028,13.608,14.051,71031,0
2009-02-02,13.911,15.007,13.601,14.697,34945,0
2009-02-03,14.769,15.104,13.987,14.199,40310,0
2009-02-04,14.157,14.403,12.81,13.188,53736,0
2009-02-05,13.103,13.53,12.344,13.421,41510,0
2009-02-06,13.374,13.98,12.858,13.798,31069,0
2009-02-09,13.7,14.173,13.014,13.266,39166,0
2009-02-10,13.217,13.546,12.288,12.305,103947,0
2009-02-11,12.142,12.858,11.838,12.711,131517,0
2009-02-12,12.494,12.99,12.23,12.817,96326,0
2009-02-13,12.802,13.056,11.928,12.15,52554,0
2009-02-17,11.824,12.093,11.038,11.227,76265,0
2009-02-18,11.275,11.275,10.5,10.941,52330,0
2009-02-19,10.958,10.996,10.408,10.46,31178,0
2009-02-20,10.345,10.525,9.4882,9.561,104801,0
2009-02-23,9.1443,9.827,8.7037,9.0616,66217,0
2009-02-24,9.0616,10.345,9.0616,10.345,82711,0
2009-02-25,10.32,10.32,9.3416,9.65,75233,0
2009-02-26,9.544,10.261,9.4382,10.028,53632,0
2009-02-27,9.846,10.019,9.3908,9.593,78527,0
2009-03-02,9.593,9.659,7.6255,7.6339,157509,0
2009-03-03,7.7399,8.0014,6.7442,7.0462,385569,0
2009-03-04,7.1359,7.8135,6.6705,7.6991,91772,0
2009-03-05,7.5442,7.5442,6.5398,6.6053,107437,0
2009-03-06,6.6624,6.9236,6.4501,6.7604,118368,0
2009-03-09,6.7112,7.0133,6.5562,6.5889,30907,0
2009-03-10,6.7687,7.8705,6.6868,7.5442,75162,0
2009-03-11,7.6095,8.1158,7.5114,7.5197,57010,0
2009-03-12,7.5031,9.2421,7.4542,9.1686,56626,0
2009-03-13,9.3908,9.4475,8.8172,8.949,61226,0
2009-03-16,9.2102,9.51,8.622,8.7364,33523,0
2009-03-17,8.7364,8.9904,7.5766,8.6056,99418,0
2009-03-18,7.8055,10.098,7.8055,10.083,42273,0
2009-03-19,10.239,11.21,10.239,10.557,45456,0
2009-03-20,10.053,10.802,9.625,9.888,52452,0
2009-03-23,10.115,11.667,10.115,11.628,47601,0
2009-03-24,11.431,11.431,9.781,9.798,40899,0
2009-03-25,9.846,10.843,9.846,10.67,33651,0
2009-03-26,10.852,10.974,10.083,10.875,32151,0
2009-03-27,10.647,11.577,10.239,10.287,29739,0
2009-03-30,10.053,10.083,8.931,9.4554,23385,0
2009-03-31,9.601,9.945,9.4793,9.527,30112,0
2009-04-01,9.3908,9.723,8.3847,8.5976,44280,0
2009-04-02,8.7768,10.443,8.5976,10.198,70233,0
2009-04-03,10.207,11.005,9.768,10.819,29860,0
2009-04-06,10.647,10.713,9.928,10.295,41728,0
2009-04-07,10.124,10.932,9.984,9.984,48512,0
2009-04-08,10.028,10.599,9.967,10.191,67181,0
2009-04-09,10.452,11.16,10.287,11.081,58705,0
2009-04-13,10.915,11.422,10.279,10.932,30523,0
2009-04-14,10.737,11.15,10.182,10.182,32441,0
2009-04-15,10.098,11.407,10.098,10.932,21007,0
2009-04-16,11.128,11.128,10.182,11.005,31766,0
2009-04-17,11.045,11.105,10.557,11.071,67769,0
2009-04-20,10.614,10.875,9.928,9.928,64073,0
2009-04-21,9.862,10.098,9.806,10.002,66365,0
2009-04-22,9.888,10.385,9.758,9.879,38910,0
2009-04-23,9.937,10.932,9.798,10.745,63816,0
2009-04-24,10.86,11.635,10.827,11.495,109882,0
2009-04-27,10.843,11.142,10.614,10.752,46266,0
2009-04-28,10.76,11.454,10.76,11.275,30099,0
2009-04-29,11.364,11.791,11.169,11.791,58463,0
2009-04-30,11.978,12.041,11.463,11.799,52193,0
2009-05-01,11.65,11.946,11.21,11.39,28315,0
2009-05-04,11.528,12.163,11.185,12.157,46982,0
2009-05-05,12.109,12.18,11.553,11.912,36057,0
2009-05-06,12.101,12.23,11.708,12.009,35032,0
2009-05-07,12.142,12.23,11.765,12.093,54968,0
2009-05-08,11.928,13.227,11.928,13.217,53817,0
2009-05-11,12.998,13.374,12.703,12.893,33827,0
2009-05-12,12.933,13.266,12.548,13.202,53137,0
2009-05-13,12.963,13.171,12.296,12.321,55791,0
2009-05-14,12.426,13.079,12.263,12.848,27245,0
2009-05-15,12.98,12.98,12.515,12.834,32367,0
2009-05-18,13.007,13.84,13.007,13.771,42828,0
2009-05-19,13.849,13.849,13.391,13.643,20042,0
2009-05-20,13.758,14.002,13.334,13.421,27799,0
2009-05-21,13.283,13.617,13.266,13.495,66250,0
2009-05-22,13.562,13.798,13.208,13.275,30117,0
2009-05-26,13.243,14.329,13.243,14.295,55513,0
2009-05-27,13.788,14.124,13.326,13.832,58932,0
2009-05-28,14.084,14.084,13.593,13.765,29565,0
2009-05-29,13.864,14.247,13.765,14.239,40572,0
2009-06-01,13.326,13.43,12.68,13.202,100228,0
2009-06-02,13.266,13.659,13.194,13.391,65235,0
2009-06-03,12.795,13.127,11.878,11.937,171490,0
2009-06-04,11.667,12.247,11.431,11.748,192946,0
2009-06-05,10.623,10.86,10.166,10.207,1568030,0
2009-06-08,10.37,10.483,10.207,10.214,193696,0
2009-06-09,10.246,10.354,10.207,10.222,213832,0
2009-06-10,10.304,10.362,10.207,10.23,318946,0
2009-06-11,10.23,10.337,10.207,10.261,258023,0
2009-06-12,10.254,10.287,10.002,10.246,156909,0
2009-06-15,10.207,10.254,10.166,10.214,405305,0
2009-06-16,10.246,10.246,10.207,10.214,251662,0
2009-06-17,10.214,10.408,10.207,10.328,465441,0
2009-06-18,10.287,10.614,10.287,10.443,131180,0
2009-06-19,10.517,10.533,10.385,10.5,198316,0
2009-06-22,10.533,10.776,10.491,10.614,212449,0
2009-06-23,10.508,10.695,10.287,10.32,151873,0
2009-06-24,10.4,10.508,10.107,10.157,105279,0
2009-06-25,10.034,10.491,10.034,10.483,94128,0
2009-06-26,10.32,10.99,10.23,10.695,364900,0
2009-06-29,10.63,10.776,10.32,10.647,85075,0
2009-06-30,10.548,10.614,10.377,10.483,66075,0
2009-07-01,10.572,10.695,10.362,10.5,116738,0
2009-07-02,10.37,10.466,9.798,9.879,147967,0
2009-07-06,9.846,10.393,9.827,9.92,93021,0
2009-07-07,9.951,10.385,9.896,10.115,103167,0
2009-07-08,10.115,10.4,9.879,9.951,206752,0
2009-07-09,9.92,10.157,9.806,9.837,123074,0
2009-07-10,9.798,10.002,9.798,9.915,97361,0
2009-07-13,10.06,10.328,9.945,10.261,63804,0
2009-07-14,10.214,10.222,10.043,10.115,50432,0
2009-07-15,10.328,10.443,10.06,10.345,187656,0
2009-07-16,10.295,10.548,10.148,10.345,52036,0
2009-07-17,10.37,10.443,10.053,10.214,58866,0
2009-07-20,10.311,10.345,10.115,10.198,76346,0
2009-07-21,10.295,10.295,9.959,10.068,70859,0
2009-07-22,10.002,10.198,10.002,10.053,120578,0
2009-07-23,10.002,10.287,10.002,10.14,154978,0
2009-07-24,10.043,10.827,10.002,10.713,143955,0
2009-07-27,10.76,10.95,10.599,10.76,148779,0
2009-07-28,10.704,10.883,10.67,10.752,87486,0
2009-07-29,10.678,10.802,10.599,10.73,86675,0
2009-07-30,10.819,10.974,10.695,10.875,205160,0
2009-07-31,10.923,11.332,10.745,11.105,548344,0
2009-08-03,11.218,11.349,10.923,11.307,97505,0
2009-08-04,11.063,11.667,10.958,11.447,149631,0
2009-08-05,11.136,11.439,11.071,11.364,102956,0
2009-08-06,11.487,11.594,11.098,11.194,76370,0
2009-08-07,11.34,11.628,11.021,11.34,191483,0
2009-08-10,11.227,11.513,10.941,11.39,159533,0
2009-08-11,11.349,11.431,11.038,11.356,142449,0
2009-08-12,11.315,11.577,11.098,11.307,98797,0
2009-08-13,11.39,11.611,11.03,11.603,157329,0
2009-08-14,11.544,11.544,10.86,11.038,134171,0
2009-08-17,10.819,10.819,10.418,10.525,90587,0
2009-08-18,10.623,10.996,10.563,10.656,92740,0
2009-08-19,10.923,10.923,10.418,10.623,72062,0
2009-08-20,10.614,10.784,10.452,10.483,95398,0
2009-08-21,10.656,10.656,10.452,10.474,133280,0
2009-08-24,10.533,10.637,10.418,10.517,164449,0
2009-08-25,10.557,10.86,10.239,10.605,134164,0
2009-08-26,10.572,10.713,10.46,10.704,108948,0
2009-08-27,10.623,10.76,10.23,10.721,117193,0
2009-08-28,10.776,10.776,10.279,10.385,76278,0
2009-08-31,10.254,10.452,9.879,10.222,184453,0
2009-09-01,10.115,10.517,9.871,9.993,126294,0
2009-09-02,9.993,10.287,9.993,10.214,162993,0
2009-09-03,10.254,10.408,10.098,10.328,80336,0
2009-09-04,10.328,10.393,10.133,10.385,92078,0
2009-09-08,10.46,10.5,10.337,10.418,60482,0
2009-09-09,10.32,10.508,10.157,10.418,76442,0
2009-09-10,10.434,10.581,10.166,10.581,71559,0
2009-09-11,10.614,10.614,10.287,10.425,56579,0
2009-09-14,10.32,10.452,10.287,10.354,63180,0
2009-09-15,10.328,10.474,10.269,10.408,75384,0
2009-09-16,10.418,10.605,10.269,10.491,136864,0
2009-09-17,10.418,10.67,10.287,10.434,86125,0
2009-09-18,10.46,10.704,10.443,10.695,116439,0
2009-09-21,10.599,10.737,10.4,10.704,38760,0
2009-09-22,10.737,10.86,10.533,10.704,72760,0
2009-09-23,10.704,10.802,10.508,10.541,67197,0
2009-09-24,10.541,10.662,10.269,10.393,45056,0
2009-09-25,10.541,10.541,10.207,10.328,44706,0
2009-09-28,10.605,10.662,10.328,10.581,52830,0
2009-09-29,10.541,10.581,10.418,10.418,27047,0
2009-09-30,10.385,10.483,10.207,10.304,88579,0
2009-10-01,10.345,10.385,10.182,10.214,59488,0
2009-10-02,10.098,10.246,9.854,10.207,65548,0
2009-10-05,10.23,10.23,10.124,10.207,36947,0
2009-10-06,10.269,10.377,10.107,10.254,44779,0
2009-10-07,10.207,10.354,10.098,10.304,16247,0
2009-10-08,10.337,10.525,10.222,10.222,52677,0
2009-10-09,10.191,10.517,10.06,10.491,43854,0
2009-10-12,10.46,10.46,10.222,10.345,26060,0
2009-10-13,10.345,10.377,10.207,10.362,32891,0
2009-10-14,10.483,10.662,10.393,10.533,29162,0
2009-10-15,10.491,10.508,10.452,10.5,31703,0
2009-10-16,10.491,10.517,10.337,10.508,64474,0
2009-10-19,10.5,10.517,10.287,10.418,27788,0
2009-10-20,10.408,10.408,10.043,10.068,79502,0
2009-10-21,10.011,10.124,9.601,9.634,90737,0
2009-10-22,9.634,10.083,9.634,10.002,56722,0
2009-10-23,10.011,10.06,9.798,9.959,59860,0
2009-10-26,9.959,10.028,9.1935,9.634,83012,0
2009-10-27,9.65,9.827,9.601,9.732,43051,0
2009-10-28,9.74,9.915,9.4382,9.4382,87735,0
2009-10-29,9.578,9.774,9.3651,9.758,110539,0
2009-10-30,9.65,9.668,9.3327,9.503,119969,0
2009-11-02,9.4303,9.578,9.136,9.4703,156558,0
2009-11-03,9.3818,9.587,9.3651,9.4952,62413,0
2009-11-04,9.527,9.578,9.3244,9.4644,113534,0
2009-11-05,9.544,9.553,9.4303,9.519,44324,0
2009-11-06,9.373,9.527,9.2587,9.4475,55396,0
2009-11-09,9.553,9.587,9.2737,9.3327,43046,0
2009-11-10,9.2587,9.2587,9.1597,9.2276,45500,0
2009-11-11,9.2903,9.3651,9.2334,9.2903,42554,0
2009-11-12,9.1273,9.4475,9.1273,9.2903,72936,0
2009-11-13,9.3563,9.4125,9.2334,9.3327,33084,0
2009-11-16,9.3968,9.975,9.3563,9.714,43088,0
2009-11-17,9.683,9.798,9.3908,9.61,67380,0
2009-11-18,9.3968,9.74,9.3968,9.617,16264,0
2009-11-19,9.553,9.642,8.9067,9.136,65837,0
2009-11-20,9.0787,9.298,8.8994,9.0456,34983,0
2009-11-23,9.1686,9.4644,8.6374,9.0303,89524,0
2009-11-24,9.0389,9.0616,8.1236,8.9651,100821,0
2009-11-25,8.9904,9.1197,8.8499,8.8994,21140,0
2009-11-27,8.8499,8.9978,8.8499,8.8994,31532,0
2009-11-30,8.8674,9.0303,8.7605,8.9734,85506,0
2009-12-01,9.0968,9.2587,8.8422,8.9395,118874,0
2009-12-02,8.9395,9.0219,8.7853,8.9651,127606,0
2009-12-03,8.982,8.982,8.6374,8.6708,60538,0
2009-12-04,8.8579,9.1443,8.7438,8.9237,69139,0
2009-12-07,8.949,9.0219,8.8499,8.982,42024,0
2009-12-08,8.8909,8.982,8.7768,8.8172,27923,0
2009-12-09,8.6708,8.8499,8.5722,8.7282,96265,0
2009-12-10,8.7522,8.8994,8.6374,8.8579,192354,0
2009-12-11,8.8909,9.2673,8.8909,9.2102,117114,0
2009-12-14,9.2814,9.634,9.2814,9.634,62754,0
2009-12-15,9.593,9.781,9.3968,9.4882,146258,0
2009-12-16,9.61,9.642,9.1597,9.2903,83603,0
2009-12-17,9.1935,9.3908,9.0303,9.2421,86990,0
2009-12-18,9.3416,9.57,9.2587,9.503,227029,0
2009-12-21,9.553,9.758,9.373,9.659,44971,0
2009-12-22,9.668,9.798,9.503,9.749,34171,0
2009-12-23,9.806,9.975,9.706,9.975,48706,0
2009-12-24,10.002,10.002,9.879,9.879,8190,0
2009-12-28,9.951,9.959,9.781,9.798,58037,0
2009-12-29,9.798,9.945,9.723,9.827,56086,0
2009-12-30,9.798,10.002,9.625,10.002,95048,0
2009-12-31,9.928,10.198,9.827,9.837,55470,0
2010-01-04,10.002,10.148,9.789,10.133,37205,0
2010-01-05,10.107,10.222,9.945,9.993,86548,0
2010-01-06,9.975,10.06,9.862,9.896,65418,0
2010-01-07,9.846,10.279,9.846,10.166,71211,0
2010-01-08,10.14,10.173,9.937,9.967,25219,0
2010-01-11,10.075,10.14,9.553,9.587,59573,0
2010-01-12,9.4882,9.625,9.4882,9.578,86339,0
2010-01-13,9.642,9.683,9.3494,9.642,56563,0
2010-01-14,9.587,9.92,9.587,9.798,32465,0
2010-01-15,9.837,9.871,9.65,9.789,65430,0
2010-01-19,9.789,10.083,9.699,9.951,57039,0
2010-01-20,9.814,10.198,9.593,10.068,44420,0
2010-01-21,10.06,10.198,9.959,9.984,81202,0
2010-01-22,10.002,10.14,9.798,9.827,53060,0
2010-01-25,9.928,9.951,9.758,9.821,49343,0
2010-01-26,9.774,9.967,9.749,9.781,98597,0
2010-01-27,9.758,10.295,9.758,10.23,37357,0
2010-01-28,10.287,10.287,9.51,9.593,206663,0
2010-01-29,9.65,9.945,9.3494,9.519,125369,0
2010-02-01,9.519,9.668,9.3146,9.4214,84569,0
2010-02-02,9.4303,9.625,9.3651,9.51,45149,0
2010-02-03,9.4703,9.4952,9.3563,9.3908,66874,0
2010-02-04,9.3146,9.4303,9.3146,9.3908,113102,0
2010-02-05,9.3908,9.593,9.3327,9.3908,56430,0
2010-02-08,9.3059,9.3908,8.9734,8.9904,49974,0
2010-02-09,9.1197,9.1197,8.7933,8.949,39304,0
2010-02-10,8.8909,9.2011,8.7853,9.1761,29967,0
2010-02-11,9.1273,9.4793,9.0046,9.4703,28163,0
2010-02-12,9.3563,9.714,9.2334,9.714,71064,0
2010-02-16,9.758,9.798,9.4382,9.553,21190,0
2010-02-17,9.601,9.789,9.4644,9.553,38569,0
2010-02-18,9.3908,9.676,9.3494,9.65,42588,0
2010-02-19,9.634,9.879,9.61,9.659,53838,0
2010-02-22,9.706,9.798,9.668,9.774,22269,0
2010-02-23,9.668,9.789,9.3968,9.61,21782,0
2010-02-24,9.625,9.798,9.535,9.789,31238,0
2010-02-25,9.634,9.827,9.593,9.798,54091,0
2010-02-26,9.642,10.043,9.3908,9.3908,183957,0
2010-03-01,9.4793,9.768,9.3908,9.527,72443,0
2010-03-02,9.561,9.928,9.4303,9.896,48054,0
2010-03-03,9.951,10.166,9.821,9.837,33919,0
2010-03-04,10.198,10.261,9.945,10.254,14330,0
2010-03-05,10.287,10.623,10.222,10.623,46084,0
2010-03-08,10.59,10.819,10.418,10.614,25854,0
2010-03-09,10.425,10.581,10.191,10.572,27157,0
2010-03-10,10.563,10.614,10.418,10.46,73649,0
2010-03-11,10.425,10.599,10.279,10.525,50347,0
2010-03-12,10.599,10.614,10.452,10.572,32792,0
2010-03-15,10.517,10.59,10.23,10.581,44493,0
2010-03-16,10.605,10.614,10.37,10.614,23365,0
2010-03-17,10.614,10.834,10.483,10.713,41342,0
2010-03-18,10.745,10.89,10.491,10.63,81600,0
2010-03-19,10.713,10.86,10.434,10.605,162314,0
2010-03-22,10.483,11.045,10.46,10.89,63829,0
2010-03-23,10.932,11.054,10.572,10.793,40936,0
2010-03-24,10.704,10.704,10.246,10.491,34647,0
2010-03-25,10.59,11.063,10.32,10.362,44915,0
2010-03-26,10.385,10.637,10.246,10.304,63382,0
2010-03-29,10.311,10.311,10.053,10.124,67584,0
2010-03-30,10.207,10.337,10.166,10.261,34710,0
2010-03-31,10.173,10.425,9.993,10.098,53789,0
2010-04-01,10.133,10.32,9.951,10.23,20018,0
2010-04-05,10.239,10.328,10.124,10.328,30233,0
2010-04-06,10.246,10.533,10.246,10.385,41523,0
2010-04-07,10.345,10.517,10.304,10.434,56555,0
2010-04-08,10.37,10.614,10.279,10.614,40408,0
2010-04-09,10.745,11.021,10.563,10.768,194207,0
2010-04-12,10.662,10.967,10.443,10.662,51529,0
2010-04-13,10.59,10.656,10.261,10.377,84799,0
2010-04-14,10.443,10.752,10.362,10.637,130305,0
2010-04-15,10.67,10.915,10.581,10.76,133011,0
2010-04-16,10.752,10.99,10.572,10.768,39151,0
2010-04-19,10.686,10.996,10.686,10.883,23595,0
2010-04-20,10.898,11.15,10.89,11.142,32208,0
2010-04-21,11.177,11.838,11.136,11.799,64663,0
2010-04-22,11.642,12.443,11.642,12.418,74631,0
2010-04-23,12.385,12.884,12.385,12.573,78296,0
2010-04-26,12.744,13.47,12.744,13.18,108905,0
2010-04-27,13.448,13.779,13.188,13.391,195469,0
2010-04-28,13.539,13.857,13.34,13.57,161958,0
2010-04-29,13.643,14.329,13.421,14.043,62863,0
2010-04-30,14.111,14.272,13.554,13.593,103801,0
2010-05-03,13.593,13.707,13.382,13.47,100367,0
2010-05-04,13.301,13.301,12.719,12.834,94135,0
2010-05-05,12.788,13.414,12.788,13.119,65481,0
2010-05-06,13.048,13.477,11.676,12.515,107082,0
2010-05-07,12.515,12.858,11.985,12.622,105056,0
2010-05-10,13.127,13.694,13.119,13.53,97150,0
2010-05-11,13.414,14.239,13.275,13.749,93485,0
2010-05-12,13.749,14.256,13.716,14.182,108593,0
2010-05-13,14.093,14.427,13.902,14.182,61497,0
2010-05-14,14.116,14.157,13.725,13.857,58765,0
2010-05-17,13.971,14.207,13.685,13.98,69067,0
2010-05-18,14.111,14.199,13.725,13.765,72959,0
2010-05-19,13.741,14.017,13.669,13.879,120472,0
2010-05-20,13.694,13.807,12.998,13.023,89428,0
2010-05-21,12.817,13.326,12.744,12.875,124484,0
2010-05-24,12.826,12.926,12.385,12.486,114184,0
2010-05-25,12.296,12.656,12.026,12.469,138807,0
2010-05-26,12.501,12.81,12.451,12.46,89618,0
2010-05-27,12.695,13.171,12.477,13.136,96463,0
2010-05-28,13.136,13.382,12.834,13.111,77482,0
2010-06-01,13.048,13.154,12.548,12.606,76098,0
2010-06-02,12.614,13.188,12.606,13.136,47777,0
2010-06-03,13.208,13.43,12.909,13.217,47373,0
2010-06-04,12.933,13.095,12.296,12.321,92792,0
2010-06-07,12.33,12.664,12.041,12.067,75387,0
2010-06-08,12.076,12.337,11.937,12.15,74616,0
2010-06-09,12.263,12.409,12,12.157,72683,0
2010-06-10,12.337,12.565,12.247,12.507,93737,0
2010-06-11,12.37,12.834,12.37,12.834,52436,0
2010-06-14,12.957,13.064,12.622,12.687,92655,0
2010-06-15,12.744,12.998,12.392,12.98,91632,0
2010-06-16,12.848,13.275,12.802,13.056,78747,0
2010-06-17,13.171,13.266,13.064,13.145,22164,0
2010-06-18,13.227,13.406,13.171,13.34,90265,0
2010-06-21,13.464,13.546,12.98,13.023,47762,0
2010-06-22,13.095,13.317,12.753,12.753,35333,0
2010-06-23,12.703,12.867,12.548,12.719,23847,0
2010-06-24,12.664,12.858,12.486,12.494,51130,0
2010-06-25,12.573,13.145,12.435,13.119,207664,0
2010-06-28,13.136,13.283,12.942,12.957,51572,0
2010-06-29,12.727,12.771,12.344,12.401,69540,0
2010-06-30,12.386,12.47,11.911,11.992,68869,0
2010-07-01,12.041,12.067,11.373,11.937,52697,0
2010-07-02,12.018,12.018,11.658,11.739,40392,0
2010-07-06,11.955,12.213,11.732,11.799,47590,0
2010-07-07,11.878,12.344,11.878,12.288,59854,0
2010-07-08,12.37,12.443,11.928,12.392,67226,0
2010-07-09,12.409,12.695,12.37,12.54,38760,0
2010-07-12,12.501,12.622,12.352,12.426,36565,0
2010-07-13,12.631,13.145,12.631,13.111,58919,0
2010-07-14,13.023,13.079,12.565,12.802,48262,0
2010-07-15,12.727,12.817,12.33,12.555,38449,0
2010-07-16,12.435,12.435,11.846,11.846,74642,0
2010-07-19,11.878,11.946,11.553,11.765,37389,0
2010-07-20,11.585,12.009,11.585,11.992,43690,0
2010-07-21,12.067,12.37,11.561,11.619,97129,0
2010-07-22,11.824,12.443,11.684,12.352,60257,0
2010-07-23,12.255,12.507,12.085,12.361,62917,0
2010-07-26,12.469,12.867,12.093,12.848,47041,0
2010-07-27,12.98,13.073,12.296,12.392,77335,0
2010-07-28,12.401,12.401,12.101,12.15,44000,0
2010-07-29,12.296,12.296,11.978,12.19,38973,0
2010-07-30,12.059,12.222,11.748,12.009,57081,0
2010-08-02,12.18,12.198,11.869,12.067,57619,0
2010-08-03,11.985,12.239,11.748,12.133,63376,0
2010-08-04,12.222,12.312,11.921,12.296,68727,0
2010-08-05,12.19,12.418,11.732,11.732,37631,0
2010-08-06,11.642,12.213,11.431,11.699,73483,0
2010-08-09,11.807,11.807,11.439,11.692,51099,0
2010-08-10,11.521,11.869,11.454,11.48,64103,0
2010-08-11,11.09,11.422,10.76,10.898,100296,0
2010-08-12,10.704,11.013,10.678,10.86,42251,0
2010-08-13,10.784,10.958,10.605,10.623,47084,0
2010-08-16,10.533,10.819,10.5,10.721,27974,0
2010-08-17,10.819,10.941,10.704,10.834,54593,0
2010-08-18,10.784,10.875,10.637,10.73,72903,0
2010-08-19,10.656,10.86,10.491,10.5,181475,0
2010-08-20,10.434,10.678,10.434,10.572,72701,0
2010-08-23,10.623,10.776,10.254,10.254,33923,0
2010-08-24,10.075,10.466,10.075,10.295,36118,0
2010-08-25,10.246,10.614,10.182,10.541,42070,0
2010-08-26,10.572,10.686,10.483,10.483,28842,0
2010-08-27,10.662,10.827,10.434,10.793,42182,0
2010-08-30,10.713,10.721,10.393,10.491,46925,0
2010-08-31,10.505,10.809,10.43,10.539,42819,0
2010-09-01,10.737,11.431,10.541,11.045,67844,0
2010-09-02,10.967,11.09,10.695,11.045,39650,0
2010-09-03,11.185,11.218,10.967,11.194,40020,0
2010-09-07,11.177,11.194,10.662,10.695,33447,0
2010-09-08,10.704,11.021,10.686,10.737,41138,0
2010-09-09,10.915,10.967,10.581,10.637,31932,0
2010-09-10,10.647,10.73,10.517,10.541,50325,0
2010-09-13,10.623,10.852,10.572,10.784,95779,0
2010-09-14,10.73,10.73,10.452,10.508,63245,0
2010-09-15,10.434,10.443,10.269,10.354,32440,0
2010-09-16,10.295,10.32,9.827,9.975,34663,0
2010-09-17,10.098,10.207,9.699,9.928,151208,0
2010-09-20,9.967,10.133,9.774,10.124,81845,0
2010-09-21,10.083,10.345,9.846,9.984,147914,0
2010-09-22,9.915,10.191,9.798,9.871,24175,0
2010-09-23,9.768,10.191,9.768,9.814,37786,0
2010-09-24,9.975,10.279,9.959,10.23,31916,0
2010-09-27,10.239,10.239,10.034,10.068,10084,0
2010-09-28,10.083,10.279,9.92,10.23,141900,0
2010-09-29,10.166,10.385,10.166,10.295,63150,0
2010-09-30,10.362,10.721,10.362,10.533,125070,0
2010-10-01,10.59,10.752,10.533,10.647,50500,0
2010-10-04,10.647,10.647,10.222,10.246,101388,0
2010-10-05,10.393,11.081,10.279,10.996,72063,0
2010-10-06,10.883,11.39,10.834,11.16,45769,0
2010-10-07,11.236,11.299,10.793,10.941,31194,0
2010-10-08,10.996,11.307,10.63,11.194,30659,0
2010-10-11,11.15,11.356,10.89,11.185,14914,0
2010-10-12,11.185,11.185,10.89,10.996,11527,0
2010-10-13,11.021,11.628,10.704,11.439,39154,0
2010-10-14,11.39,11.569,11.113,11.528,29044,0
2010-10-15,11.708,11.732,11.218,11.39,66312,0
2010-10-18,11.454,11.838,11.34,11.838,37504,0
2010-10-19,11.667,11.992,11.382,11.561,45567,0
2010-10-20,11.658,11.816,11.307,11.373,111350,0
2010-10-21,11.463,11.619,10.843,11.113,28328,0
2010-10-22,11.275,11.699,11.128,11.407,71107,0
2010-10-25,11.536,11.536,11.324,11.422,51556,0
2010-10-26,11.324,11.513,11.324,11.422,170157,0
2010-10-27,11.349,11.431,11.071,11.169,128293,0
2010-10-28,11.299,11.299,10.915,10.982,36873,0
2010-10-29,10.773,11.064,10.756,10.991,33775,0
2010-11-01,10.784,10.898,10.572,10.678,94224,0
2010-11-02,10.81,11.054,10.745,10.996,47769,0
2010-11-03,10.967,11.447,10.967,11.431,40777,0
2010-11-04,11.594,11.904,11.373,11.48,88226,0
2010-11-05,11.447,11.447,11.16,11.315,26656,0
2010-11-08,11.243,11.431,10.915,11.415,20476,0
2010-11-09,11.332,11.439,11.283,11.349,45327,0
2010-11-10,11.407,11.635,11.283,11.447,60898,0
2010-11-11,11.292,11.431,11.292,11.373,11656,0
2010-11-12,11.227,11.521,11.21,11.307,24354,0
2010-11-15,11.349,11.39,11.258,11.292,7792,0
2010-11-16,11.16,11.177,10.89,11.045,19317,0
2010-11-17,11.185,11.258,10.656,10.678,15358,0
2010-11-18,10.81,11.299,10.81,11.128,43962,0
2010-11-19,11.15,11.292,10.915,11.252,31293,0
2010-11-22,11.218,11.34,10.906,11.21,17826,0
2010-11-23,11.09,11.236,11.09,11.15,21205,0
2010-11-24,11.267,11.463,10.996,11.431,61241,0
2010-11-26,11.307,11.431,11.202,11.218,25039,0
2010-11-29,11.113,11.431,11.113,11.382,33121,0
2010-11-30,11.27,11.434,10.991,11.327,69675,0
2010-12-01,11.495,11.748,11.21,11.544,138519,0
2010-12-02,11.504,11.748,11.39,11.422,102668,0
2010-12-03,11.315,11.415,11.194,11.34,72304,0
2010-12-06,11.356,11.439,11.283,11.422,18532,0
2010-12-07,11.513,11.732,11.307,11.561,65131,0
2010-12-08,11.628,12.222,11.611,12.117,23263,0
2010-12-09,12.255,12.451,12.101,12.392,38393,0
2010-12-10,12.451,12.834,12.312,12.762,26706,0
2010-12-13,12.771,12.771,12.451,12.451,40828,0
2010-12-14,12.54,12.848,12.33,12.531,69080,0
2010-12-15,12.477,12.648,12.477,12.555,31800,0
2010-12-16,12.555,12.909,12.494,12.841,46466,0
2010-12-17,12.9,12.909,12.631,12.719,89025,0
2010-12-20,12.443,12.99,12.443,12.573,64556,0
2010-12-21,12.64,12.753,12.477,12.695,51755,0
2010-12-22,12.703,13.04,12.68,12.949,40681,0
2010-12-23,12.933,12.949,12.762,12.81,18281,0
2010-12-27,12.781,12.781,12.46,12.599,49809,0
2010-12-28,12.64,12.64,12.352,12.486,33077,0
2010-12-29,12.314,12.314,11.753,12.142,65794,0
2010-12-30,12.093,12.331,12.04,12.24,14097,0
2010-12-31,12.093,12.368,12.093,12.201,14823,0
2011-01-03,12.515,12.795,12.321,12.599,71548,0
2011-01-04,12.622,12.656,11.978,12.378,76888,0
2011-01-05,12.37,12.477,12.163,12.207,66031,0
2011-01-06,12.171,12.171,11.739,11.904,30596,0
2011-01-07,11.963,11.963,11.283,11.553,38684,0
2011-01-10,11.463,11.463,11.177,11.39,50199,0
2011-01-11,11.447,11.739,11.439,11.716,31756,0
2011-01-12,11.824,12.026,11.765,11.888,38161,0
2011-01-13,11.904,12.093,11.635,11.732,50497,0
2011-01-14,11.928,12.163,11.667,12.085,28045,0
2011-01-18,12,12.23,11.869,12.05,59597,0
2011-01-19,12.085,12.18,11.39,11.39,72841,0
2011-01-20,11.356,11.577,11.356,11.382,48253,0
2011-01-21,11.439,11.912,11.185,11.194,45571,0
2011-01-24,11.227,11.332,11.054,11.105,78893,0
2011-01-25,11.045,11.431,10.974,11.399,51836,0
2011-01-26,11.415,11.642,11.34,11.585,41501,0
2011-01-27,11.431,11.536,11.267,11.431,42196,0
2011-01-28,11.399,11.439,10.713,11.013,79531,0
2011-01-31,11.045,11.348,10.847,10.98,66542,0
2011-02-01,11.021,11.407,10.941,11.299,31572,0
2011-02-02,11.236,11.422,10.974,11.09,24114,0
2011-02-03,11.038,11.128,10.819,11.005,19558,0
2011-02-04,10.982,11.038,10.802,11.03,28820,0
2011-02-07,11.005,11.324,11.005,11.275,19866,0
2011-02-08,11.227,11.34,11.12,11.236,28705,0
2011-02-09,11.045,11.098,10.827,10.923,30546,0
2011-02-10,10.86,11.005,10.614,10.63,68741,0
2011-02-11,10.581,10.967,10.541,10.941,48216,0
2011-02-14,10.898,11.275,10.819,11.03,53070,0
2011-02-15,11.013,11.12,10.73,10.81,62301,0
2011-02-16,10.819,10.898,10.73,10.76,43165,0
2011-02-18,11.021,11.382,10.793,10.875,48962,0
2011-02-22,10.647,10.81,10.304,10.474,74017,0
2011-02-23,10.623,10.63,10.279,10.311,58627,0
2011-02-24,10.362,10.37,10.098,10.295,53269,0
2011-02-25,10.23,10.32,10.148,10.222,111240,0
2011-02-28,10.299,10.316,9.952,10.046,51457,0
2011-03-01,10.019,10.166,9.896,10.019,50796,0
2011-03-02,9.993,10.115,9.993,10.083,73874,0
2011-03-03,10.222,10.385,10.166,10.279,43798,0
2011-03-04,10.254,10.279,10.002,10.173,51919,0
2011-03-07,10.23,10.408,10.002,10.089,29040,0
2011-03-08,10.124,10.678,10.124,10.557,40443,0
2011-03-09,10.637,10.704,10.548,10.59,10410,0
2011-03-10,10.434,10.508,10.002,10.034,55821,0
2011-03-11,10.002,10.133,10.002,10.011,34431,0
2011-03-14,10.002,10.089,10.002,10.06,20177,0
2011-03-15,9.888,10.075,9.879,9.984,22169,0
2011-03-16,9.959,10.148,9.959,10.043,40747,0
2011-03-17,10.161,10.307,10.085,10.151,30085,0
2011-03-18,10.222,10.721,10.157,10.704,120195,0
2011-03-21,10.721,10.982,10.563,10.982,55978,0
2011-03-22,10.974,11.39,10.974,11.315,27044,0
2011-03-23,11.202,11.782,11.045,11.487,120031,0
2011-03-24,11.536,11.65,11.431,11.561,65976,0
2011-03-25,11.635,11.937,11.463,11.463,71860,0
2011-03-28,11.544,11.635,11.299,11.299,25712,0
2011-03-29,11.431,11.699,11.292,11.594,66778,0
2011-03-30,11.667,11.791,11.561,11.603,29638,0
2011-03-31,11.908,11.908,11.539,11.574,54490,0
2011-04-01,11.699,12.076,11.684,11.992,57913,0
2011-04-04,12.117,12.418,12.067,12.142,79945,0
2011-04-05,12.076,12.198,11.919,11.954,19652,0
2011-04-06,11.838,12.109,11.838,11.921,42752,0
2011-04-07,11.919,11.992,11.615,11.689,31888,0
2011-04-08,11.791,11.869,11.09,11.594,25600,0
2011-04-11,11.569,11.807,11.356,11.447,16840,0
2011-04-12,11.426,11.722,11.23,11.335,29813,0
2011-04-13,11.454,11.471,11.013,11.09,40394,0
2011-04-14,10.958,11.194,10.883,11.169,34686,0
2011-04-15,11.128,11.21,11.063,11.185,46048,0
2011-04-18,11.021,11.185,10.883,10.996,36677,0
2011-04-19,11.03,11.185,10.827,10.86,46108,0
2011-04-20,11.005,11.185,10.81,11.15,50814,0
2011-04-21,11.09,11.243,11.021,11.227,22150,0
2011-04-25,11.185,11.667,11.142,11.594,26205,0
2011-04-26,11.696,12.42,11.608,12.331,55584,0
2011-04-27,12.321,12.591,12.18,12.378,18399,0
2011-04-28,12.378,12.418,12.263,12.418,15831,0
2011-04-29,12.443,12.443,12.007,12.134,34467,0
2011-05-02,12.05,12.198,11.799,11.928,46021,0
2011-05-03,11.903,12.085,11.852,12.049,26459,0
2011-05-04,12.049,12.198,11.936,12.067,30232,0
2011-05-05,12.026,12.223,11.852,12.085,63448,0
2011-05-06,11.999,12.223,11.927,12.033,28267,0
2011-05-09,11.978,12.124,11.822,12.033,19669,0
2011-05-10,12.093,12.157,11.971,12.124,25830,0
2011-05-11,12.085,12.207,11.845,11.927,40823,0
2011-05-12,11.867,12.207,11.631,12.108,25395,0
2011-05-13,12.157,12.157,11.762,11.797,32253,0
2011-05-16,11.745,11.836,11.624,11.689,31787,0
2011-05-17,11.475,11.927,11.45,11.753,42427,0
2011-05-18,11.813,11.978,11.722,11.836,35603,0
2011-05-19,11.836,11.936,11.745,11.789,20024,0
2011-05-20,11.705,11.852,11.343,11.352,29889,0
2011-05-23,11.162,11.5,10.596,11.152,85461,0
2011-05-24,11.17,11.558,10.685,11.099,79689,0
2011-05-25,11.055,11.327,10.967,11.178,24635,0
2011-05-26,11.13,11.335,10.991,11.303,25898,0
2011-05-27,11.36,11.59,11.335,11.384,24058,0
2011-05-31,11.707,12.016,11.463,11.952,132106,0
2011-06-01,11.919,12.19,11.384,11.393,125889,0
2011-06-02,11.393,11.466,11.013,11.021,18528,0
2011-06-03,10.867,11.178,10.612,10.636,58837,0
2011-06-06,10.612,10.801,10.522,10.694,38094,0
2011-06-07,10.751,10.974,10.751,10.86,29378,0
2011-06-08,10.783,10.982,10.703,10.712,27797,0
2011-06-09,10.744,10.974,10.712,10.792,20750,0
2011-06-10,10.703,10.933,10.522,10.783,51278,0
2011-06-13,10.703,11.038,10.703,10.974,33118,0
2011-06-14,11.082,11.368,10.867,11.278,31766,0
2011-06-15,11.13,11.238,11.031,11.082,33221,0
2011-06-16,11.073,11.778,10.991,11.613,44463,0
2011-06-17,11.722,11.971,11.696,11.845,78853,0
2011-06-20,11.779,12.142,11.647,12.008,38876,0
2011-06-21,12.076,12.181,11.73,12.085,44319,0
2011-06-22,12.026,12.157,11.745,11.797,19476,0
2011-06-23,11.624,11.779,11.393,11.647,25084,0
2011-06-24,11.549,11.549,11.196,11.393,105450,0
2011-06-27,11.402,11.722,11.327,11.549,52576,0
2011-06-28,11.615,11.615,11.36,11.574,64358,0
2011-06-29,11.615,11.647,11.402,11.458,37075,0
2011-06-30,11.498,11.648,11.381,11.507,40827,0
2011-07-01,11.458,11.903,11.245,11.599,75122,0
2011-07-05,11.586,11.653,11.371,11.446,54352,0
2011-07-06,11.321,11.694,11.321,11.679,25617,0
2011-07-07,11.77,12.086,11.637,11.963,45531,0
2011-07-08,11.728,11.835,11.453,11.545,34708,0
2011-07-11,11.475,11.516,11.23,11.285,25496,0
2011-07-12,11.281,11.613,11.281,11.471,16019,0
2011-07-13,11.532,11.83,11.524,11.753,28646,0
2011-07-14,11.753,11.779,11.384,11.384,65967,0
2011-07-15,11.402,11.524,11.293,11.491,42975,0
2011-07-18,11.402,11.509,11.335,11.393,13867,0
2011-07-19,11.471,11.885,11.43,11.703,45261,0
2011-07-20,11.745,11.886,11.713,11.762,10018,0
2011-07-21,11.673,12.164,11.673,11.999,51300,0
2011-07-22,12,12.034,11.703,11.72,32707,0
2011-07-25,11.59,11.696,11.426,11.5,30381,0
2011-07-26,11.471,11.528,11.232,11.422,27724,0
2011-07-27,11.384,11.384,10.801,10.924,68539,0
2011-07-28,10.923,11.115,10.452,10.65,40095,0
2011-07-29,10.462,10.462,10.044,10.353,47796,0
2011-08-01,10.514,10.514,10.186,10.291,41776,0
2011-08-02,10.244,10.475,10.012,10.021,38911,0
2011-08-03,10.078,10.244,9.96,10.211,36276,0
2011-08-04,10.078,10.194,9.804,9.813,61603,0
2011-08-05,9.951,10.285,9.546,9.896,36411,0
2011-08-08,9.605,10.092,8.8909,8.932,58419,0
2011-08-09,9.3049,12,7.8131,9.1722,99153,0
2011-08-10,9.4972,9.4972,8.2112,8.3939,85942,0
2011-08-11,8.427,9.181,8.427,8.9997,58545,0
2011-08-12,9.0323,9.0824,8.6754,8.7093,47894,0
2011-08-15,8.8499,9.2479,8.7843,9.2159,26650,0
2011-08-16,9.0824,9.3484,8.8499,9.0151,40312,0
2011-08-17,9.1983,9.2883,8.8499,8.9246,16185,0
2011-08-18,8.6012,8.9162,8.5597,8.6266,146412,0
2011-08-19,8.4768,8.8089,8.4102,8.5428,48451,0
2011-08-22,8.8844,8.8844,8.3521,8.5931,29725,0
2011-08-23,8.5428,9.664,8.5348,9.655,45687,0
2011-08-24,9.645,9.905,9.4654,9.888,47846,0
2011-08-25,10.101,10.144,9.3224,9.564,114873,0
2011-08-26,9.589,9.914,9.2479,9.645,45495,0
2011-08-29,9.756,10.369,9.756,10.259,37042,0
2011-08-30,10.187,10.187,9.679,9.928,24529,0
2011-08-31,10.061,10.061,9.761,9.85,41533,0
2011-09-01,9.914,10.259,9.3898,9.4485,58337,0
2011-09-02,9.181,9.4664,8.7724,8.9387,53162,0
2011-09-06,8.932,9.1227,8.6094,9.0151,46367,0
2011-09-07,9.1312,9.695,9.1312,9.612,55264,0
2011-09-08,9.555,9.756,9.0323,9.2393,55628,0
2011-09-09,9.0824,9.3553,8.6094,8.7093,72913,0
2011-09-12,8.7093,8.8909,8.5428,8.8008,26611,0
2011-09-13,8.8499,8.9997,8.7843,8.8247,27137,0
2011-09-14,8.9162,9.2069,8.8844,9.0483,38478,0
2011-09-15,9.1656,9.4313,8.8844,9.3968,108609,0
2011-09-16,9.4713,9.555,9.1722,9.3224,60415,0
2011-09-19,9.1006,9.2737,8.8008,9.0409,51328,0
2011-09-20,9.1084,9.1408,8.8331,8.8499,30466,0
2011-09-21,8.8844,8.9246,7.9045,7.9458,77689,0
2011-09-22,7.2161,7.9458,7.2161,7.7966,70055,0
2011-09-23,7.7883,8.2525,7.6391,8.0787,64266,0
2011-09-26,8.0457,8.4022,7.9706,8.3272,31845,0
2011-09-27,8.5518,8.8665,8.3025,8.5518,43227,0
2011-09-28,8.5348,8.6927,8.3191,8.427,63496,0
2011-09-29,8.6589,8.9077,8.5518,8.8755,30063,0
2011-09-30,8.6717,8.9067,8.3847,8.4609,58117,0
2011-10-03,8.4022,8.51,7.8214,7.8631,92984,0
2011-10-04,7.7852,9.1983,7.7685,9.0132,96210,0
2011-10-05,9.056,9.1646,8.7056,9.056,46317,0
2011-10-06,8.8385,9.0056,8.3619,8.6048,71112,0
2011-10-07,8.6337,8.6337,8.2029,8.2857,129730,0
2011-10-10,8.46,8.5931,8.3358,8.46,92703,0
2011-10-11,8.3939,8.8665,8.369,8.8331,59154,0
2011-10-12,8.8909,9.629,8.8331,9.505,56468,0
2011-10-13,9.3968,9.4485,9.1895,9.3898,47601,0
2011-10-14,9.3553,9.703,9.2393,9.655,61135,0
2011-10-17,9.4972,9.573,9.0237,9.0824,72468,0
2011-10-18,9.181,9.878,9.181,9.679,54557,0
2011-10-19,9.638,9.756,9.3968,9.4313,82353,0
2011-10-20,9.4803,9.573,9.1895,9.4713,23523,0
2011-10-21,9.683,9.783,9.559,9.742,46137,0
2011-10-24,9.71,10.134,9.605,10.119,38778,0
2011-10-25,9.858,10.028,9.1722,9.3059,64871,0
2011-10-26,9.664,9.664,9.0323,9.1492,69681,0
2011-10-27,9.72,10.78,9.4654,10.574,130739,0
2011-10-28,10.469,10.677,10.069,10.126,77575,0
2011-10-31,9.913,10.24,9.623,9.959,66442,0
2011-11-01,9.4833,9.893,9.2893,9.3908,110216,0
2011-11-02,9.649,9.983,9.523,9.951,58240,0
2011-11-03,9.992,10.419,9.649,10.345,67226,0
2011-11-04,10.211,10.259,10.053,10.126,42726,0
2011-11-07,10.151,10.302,9.81,10.211,199230,0
2011-11-08,10.345,10.822,10.143,10.746,91474,0
2011-11-09,10.377,10.477,9.926,9.973,85588,0
2011-11-10,10.211,10.267,9.992,10.061,32337,0
2011-11-11,10.187,10.568,10.126,10.553,41886,0
2011-11-14,10.721,10.721,10.069,10.211,46609,0
2011-11-15,10.194,10.477,9.983,10.454,54206,0
2011-11-16,10.276,10.645,10.17,10.194,43022,0
2011-11-17,10.194,10.494,9.983,10.061,42214,0
2011-11-18,10.076,10.494,10.011,10.41,30851,0
2011-11-21,10.17,10.327,10.118,10.161,45052,0
2011-11-22,10.126,10.276,9.965,10.035,24590,0
2011-11-23,10.044,10.044,9.642,9.676,51305,0
2011-11-25,9.867,10.035,9.633,9.633,24293,0
2011-11-28,10.011,10.202,9.81,10.109,61918,0
2011-11-29,10.091,10.091,9.885,9.943,19331,0
2011-11-30,10.094,10.368,9.911,10.368,148974,0
2011-12-01,10.226,10.537,10.1,10.293,66416,0
2011-12-02,10.469,10.487,10.302,10.362,160585,0
2011-12-05,10.187,10.477,10.17,10.454,84043,0
2011-12-06,10.451,10.451,10.289,10.39,48798,0
2011-12-07,10.377,10.377,10.236,10.293,83177,0
2011-12-08,10.187,10.37,9.85,9.85,53048,0
2011-12-09,9.926,10.503,9.926,10.377,79430,0
2011-12-12,10.17,10.562,10.109,10.353,33710,0
2011-12-13,10.436,10.445,9.965,10.061,58375,0
2011-12-14,9.919,10.276,9.919,10.17,128934,0
2011-12-15,10.337,10.386,10.091,10.37,92169,0
2011-12-16,10.436,10.487,10.236,10.251,161217,0
2011-12-19,10.37,10.544,10.061,10.091,102535,0
2011-12-20,10.377,10.603,10.37,10.503,84877,0
2011-12-21,10.445,10.812,10.377,10.777,29807,0
2011-12-22,10.786,11.081,10.786,10.887,70909,0
2011-12-23,10.929,10.964,10.737,10.777,18349,0
2011-12-27,10.77,10.864,10.603,10.654,61712,0
2011-12-28,10.669,10.803,10.377,10.394,29260,0
2011-12-29,10.477,10.587,10.445,10.537,35995,0
2011-12-30,10.537,10.553,10.394,10.436,29728,0
2012-01-03,10.746,10.746,10.544,10.577,56799,0
2012-01-04,10.596,10.596,10.37,10.37,39130,0
2012-01-05,10.251,10.469,10.151,10.353,30456,0
2012-01-06,10.345,10.345,10.118,10.202,64208,0
2012-01-09,10.17,10.302,10.076,10.267,89144,0
2012-01-10,10.503,10.73,10.302,10.537,100003,0
2012-01-11,10.451,10.61,10.366,10.535,62185,0
2012-01-12,10.61,10.627,10.424,10.619,39614,0
2012-01-13,10.462,10.537,10.353,10.512,35664,0
2012-01-17,10.602,10.829,10.535,10.753,90347,0
2012-01-18,10.645,10.929,10.621,10.912,28756,0
2012-01-19,10.948,10.955,10.803,10.895,23739,0
2012-01-20,10.939,11.226,10.855,11.174,15836,0
2012-01-23,11.054,11.356,11.054,11.171,13172,0
2012-01-24,10.948,11.356,10.902,11.256,78945,0
2012-01-25,11.232,11.373,11.188,11.214,30539,0
2012-01-26,10.753,11.13,10.426,10.777,71017,0
2012-01-27,10.753,10.956,10.66,10.761,46730,0
2012-01-30,10.762,10.762,10.603,10.677,48184,0
2012-01-31,10.709,10.757,10.598,10.673,54307,0
2012-02-01,10.712,10.879,10.627,10.822,76754,0
2012-02-02,10.729,10.872,10.684,10.777,88985,0
2012-02-03,10.872,11.14,10.838,10.996,79803,0
2012-02-06,10.895,10.949,10.795,10.812,47942,0
2012-02-07,10.795,10.879,10.795,10.838,22191,0
2012-02-08,10.887,10.956,10.653,10.912,32594,0
2012-02-09,10.903,10.93,10.745,10.795,13323,0
2012-02-10,10.66,10.694,10.509,10.542,19096,0
2012-02-13,10.677,10.769,10.5,10.565,32611,0
2012-02-14,10.5,10.575,10.247,10.415,51747,0
2012-02-15,10.509,10.594,10.13,10.146,36867,0
2012-02-16,10.289,10.745,10.181,10.653,37499,0
2012-02-17,10.653,10.903,10.619,10.777,21178,0
2012-02-21,10.777,10.829,10.619,10.643,30640,0
2012-02-22,10.442,10.729,10.181,10.181,42522,0
2012-02-23,10.23,10.668,10.146,10.653,38551,0
2012-02-24,10.677,10.785,10.432,10.451,33816,0
2012-02-27,10.366,10.594,10.281,10.525,31070,0
2012-02-28,10.535,10.565,10.451,10.466,48388,0
2012-02-29,10.539,10.562,10.418,10.454,61346,0
2012-03-01,10.5,10.745,10.406,10.484,51239,0
2012-03-02,10.509,10.525,9.842,9.994,153889,0
2012-03-05,10.189,10.594,9.945,10.518,59941,0
2012-03-06,10.424,10.492,10.164,10.399,78168,0
2012-03-07,10.39,10.729,10.39,10.619,28807,0
2012-03-08,10.668,10.785,10.551,10.745,39325,0
2012-03-09,10.737,10.956,10.643,10.822,81500,0
2012-03-12,10.864,10.872,10.729,10.838,15820,0
2012-03-13,10.847,10.966,10.785,10.966,90924,0
2012-03-14,10.822,11.038,10.812,10.93,32154,0
2012-03-15,10.872,11.165,10.872,11.132,42642,0
2012-03-16,10.584,11.622,10.575,11.258,100784,0
2012-03-19,11.267,11.755,11.147,11.545,45152,0
2012-03-20,11.495,11.688,11.275,11.385,56105,0
2012-03-21,11.46,11.52,11.174,11.242,33383,0
2012-03-22,11.132,11.156,10.996,11.074,21255,0
2012-03-23,11.156,11.403,11.038,11.368,52543,0
2012-03-26,11.251,11.773,11.2,11.673,37287,0
2012-03-27,11.696,11.773,11.495,11.495,21037,0
2012-03-28,11.571,11.738,11.444,11.596,44050,0
2012-03-29,11.46,11.645,11.309,11.545,22424,0
2012-03-30,11.68,11.68,11.258,11.258,87417,0
2012-04-02,11.217,11.831,11.217,11.831,58735,0
2012-04-03,11.751,11.797,11.507,11.642,61423,0
2012-04-04,11.454,11.609,11.387,11.515,25865,0
2012-04-05,11.515,11.806,11.489,11.788,62995,0
2012-04-09,11.586,11.663,11.275,11.309,66255,0
2012-04-10,11.309,11.46,10.838,11.005,92269,0
2012-04-11,11.174,11.351,11.021,11.326,28566,0
2012-04-12,11.292,11.469,11.208,11.326,31690,0
2012-04-13,11.235,11.235,10.712,10.879,45366,0
2012-04-16,10.895,11.251,10.829,11.147,18806,0
2012-04-17,11.293,11.668,11.253,11.405,25844,0
2012-04-18,11.301,11.301,10.879,10.879,18382,0
2012-04-19,10.921,11.064,10.684,10.838,33193,0
2012-04-20,11.056,11.166,10.87,11.056,41355,0
2012-04-23,10.812,11.251,10.812,11.156,41877,0
2012-04-24,11.182,11.545,11.182,11.513,35199,0
2012-04-25,11.654,11.773,11.503,11.663,33111,0
2012-04-26,11.596,11.764,11.528,11.68,15190,0
2012-04-27,11.677,11.797,11.532,11.743,48068,0
2012-04-30,11.696,11.704,11.182,11.284,40055,0
2012-05-01,11.336,11.627,11.201,11.236,44983,0
2012-05-02,11.117,11.311,11.03,11.259,46173,0
2012-05-03,11.209,11.336,11.123,11.236,35214,0
2012-05-04,11.166,11.284,10.877,11.03,45700,0
2012-05-07,10.955,11.227,10.955,11.02,56424,0
2012-05-08,10.955,11.183,10.91,11.117,96685,0
2012-05-09,10.995,11.064,10.775,10.947,40337,0
2012-05-10,11.02,11.14,10.801,10.947,29170,0
2012-05-11,10.782,10.91,10.648,10.709,36153,0
2012-05-14,10.539,10.801,10.539,10.664,50443,0
2012-05-15,10.624,10.928,10.624,10.782,38492,0
2012-05-16,10.853,11.038,10.782,10.835,30163,0
2012-05-17,10.819,10.91,10.598,10.598,48247,0
2012-05-18,10.545,10.699,10.4,10.454,73220,0
2012-05-21,10.462,10.775,10.454,10.742,55095,0
2012-05-22,10.699,10.87,10.368,10.53,24184,0
2012-05-23,10.426,10.766,10.299,10.718,31792,0
2012-05-24,10.726,10.775,10.478,10.766,32425,0
2012-05-25,10.801,10.995,10.664,10.699,29076,0
2012-05-29,10.801,10.955,10.469,10.757,27217,0
2012-05-30,10.657,10.726,10.469,10.503,25177,0
2012-05-31,10.495,10.648,10.299,10.53,46893,0
2012-06-01,10.232,10.376,9.966,10.071,28768,0
2012-06-04,10.155,10.256,9.911,10.19,29460,0
2012-06-05,10.207,10.435,10.071,10.282,34440,0
2012-06-06,10.343,10.605,10.326,10.545,33208,0
2012-06-07,10.639,10.766,10.487,10.555,42666,0
2012-06-08,10.521,10.819,10.393,10.757,23759,0
2012-06-11,10.853,10.995,10.513,10.562,49825,0
2012-06-12,10.673,10.893,10.539,10.893,25388,0
2012-06-13,10.901,11.073,10.487,10.639,64255,0
2012-06-14,10.69,11.004,10.69,10.955,75988,0
2012-06-15,10.928,11.147,10.827,11.02,106334,0
2012-06-18,10.947,11.03,10.742,10.91,58581,0
2012-06-19,11.405,11.472,11.227,11.253,70361,0
2012-06-20,11.259,11.454,10.989,11.397,69420,0
2012-06-21,11.345,11.463,11.073,11.183,47066,0
2012-06-22,11.259,11.431,11.218,11.405,93950,0
2012-06-25,11.166,11.438,11.064,11.379,83724,0
2012-06-26,11.431,11.694,11.328,11.591,34869,0
2012-06-27,11.565,12.186,11.565,11.941,78356,0
2012-06-28,11.845,12.22,11.685,11.997,76395,0
2012-06-29,12.323,12.586,12.153,12.262,123452,0
2012-07-02,12.255,12.524,12.077,12.508,126818,0
2012-07-03,12.534,12.663,12.45,12.587,29329,0
2012-07-05,12.51,12.561,12.375,12.469,80927,0
2012-07-06,12.297,12.586,12.297,12.494,33762,0
2012-07-09,12.415,12.494,12.238,12.314,35353,0
2012-07-10,12.388,12.567,11.95,12.508,32581,0
2012-07-11,12.524,12.737,12.406,12.646,43559,0
2012-07-12,12.559,12.703,12.415,12.646,124465,0
2012-07-13,12.672,13.223,12.672,12.95,47064,0
2012-07-16,12.874,12.993,12.687,12.729,9650,0
2012-07-17,12.823,13.384,12.749,13.335,258543,0
2012-07-18,13.231,13.376,13.002,13.054,65082,0
2012-07-19,13.063,13.063,12.766,12.806,18772,0
2012-07-20,12.714,12.81,12.589,12.64,31167,0
2012-07-23,12.365,12.775,12.289,12.406,46225,0
2012-07-24,12.501,12.501,12.279,12.307,36553,0
2012-07-25,12.423,12.45,12.238,12.255,22697,0
2012-07-26,12.459,12.459,12.04,12.067,21982,0
2012-07-27,12.145,12.728,11.852,12.501,81146,0
2012-07-30,12.595,12.832,12.136,12.339,38113,0
2012-07-31,12.323,12.501,12.126,12.314,52692,0
2012-08-01,12.424,12.424,11.766,11.819,59376,0
2012-08-02,11.686,11.898,11.686,11.861,64899,0
2012-08-03,12.095,12.728,12.095,12.339,47675,0
2012-08-06,12.314,12.501,12.314,12.356,23681,0
2012-08-07,12.433,12.587,12.288,12.307,29416,0
2012-08-08,12.262,12.545,12.152,12.487,27215,0
2012-08-09,12.517,12.69,12.262,12.297,22286,0
2012-08-10,12.284,12.297,12.139,12.167,16476,0
2012-08-13,12.167,12.203,11.706,12.175,24420,0
2012-08-14,12.227,12.339,12.047,12.227,26521,0
2012-08-15,12.134,12.469,12.134,12.314,24935,0
2012-08-16,12.288,12.536,11.957,12.382,24698,0
2012-08-17,12.323,13.06,12.323,12.94,50329,0
2012-08-20,12.851,13.06,12.552,12.962,50690,0
2012-08-21,12.962,13.229,12.666,12.87,53691,0
2012-08-22,12.794,12.794,12.451,12.545,36159,0
2012-08-23,12.561,12.851,12.307,12.526,19129,0
2012-08-24,12.536,12.924,12.536,12.698,18058,0
2012-08-27,12.794,13.016,12.526,12.76,18252,0
2012-08-28,12.714,12.962,12.561,12.87,26952,0
2012-08-29,12.915,13.272,12.861,13.163,77293,0
2012-08-30,13.083,13.163,12.779,12.851,14153,0
2012-08-31,13.008,13.051,12.57,12.724,168208,0
2012-09-04,12.673,12.93,12.589,12.905,23144,0
2012-09-05,12.94,12.962,12.622,12.861,46497,0
2012-09-06,12.915,13.272,12.314,13.196,82029,0
2012-09-07,13.263,13.263,12.802,12.924,44346,0
2012-09-10,12.94,12.947,12.552,12.888,35530,0
2012-09-11,12.851,13.068,12.724,12.924,20906,0
2012-09-12,12.915,13.083,12.75,12.861,25875,0
2012-09-13,12.724,13.263,12.69,13.229,64730,0
2012-09-14,13.263,13.668,13.1,13.453,82305,0
2012-09-17,13.504,13.588,13.272,13.565,28963,0
2012-09-18,13.453,13.565,13.255,13.329,41521,0
2012-09-19,13.403,13.444,13.247,13.299,29355,0
2012-09-20,13.172,13.282,13.016,13.221,12885,0
2012-09-21,13.461,13.685,13.461,13.539,70424,0
2012-09-24,13.531,13.959,13.37,13.522,34014,0
2012-09-25,13.58,13.886,13.196,13.376,43994,0
2012-09-26,13.135,13.658,13.1,13.326,86001,0
2012-09-27,13.435,13.435,13.1,13.126,28638,0
2012-09-28,13.051,13.204,12.779,13.068,52814,0
2012-10-01,13.196,13.504,13.118,13.172,47883,0
2012-10-02,13.221,13.272,13.163,13.272,19583,0
2012-10-03,13.282,13.425,13.06,13.06,69565,0
2012-10-04,13.1,13.307,12.999,13.272,28785,0
2012-10-05,13.289,13.444,13.247,13.299,28391,0
2012-10-08,13.196,13.204,13.109,13.196,7964,0
2012-10-09,13.109,13.153,12.956,13.1,16880,0
2012-10-10,13.083,13.485,13.016,13.181,16766,0
2012-10-11,13.334,13.334,12.897,12.972,20640,0
2012-10-12,12.94,12.94,12.597,12.706,16244,0
2012-10-15,12.827,12.994,12.605,12.87,23804,0
2012-10-16,12.998,13.075,12.794,12.827,24721,0
2012-10-17,12.897,13.008,12.818,13.008,10219,0
2012-10-18,12.972,13.083,12.827,12.827,53262,0
2012-10-19,12.843,12.888,12.76,12.818,51510,0
2012-10-22,12.827,12.905,12.787,12.843,40039,0
2012-10-23,12.802,13.181,12.76,12.843,60806,0
2012-10-24,12.888,13.083,12.77,12.836,32572,0
2012-10-25,12.924,13.008,12.843,12.962,9375,0
2012-10-26,12.972,13.221,12.779,12.818,23647,0
2012-10-31,12.87,12.905,12.589,12.827,41801,0
2012-11-01,12.998,13.263,12.81,13.263,112873,0
2012-11-02,13.263,13.453,12.843,13.043,146610,0
2012-11-05,13.083,13.384,12.897,13.051,24510,0
2012-11-06,13.109,13.272,13.092,13.126,45665,0
2012-11-07,13.024,13.06,12.747,12.841,125654,0
2012-11-08,12.858,12.896,12.729,12.767,70671,0
2012-11-09,12.72,12.799,12.679,12.679,38984,0
2012-11-12,12.738,12.904,12.729,12.825,24367,0
2012-11-13,12.61,12.979,12.393,12.695,34432,0
2012-11-14,12.747,12.989,12.213,12.291,34225,0
2012-11-15,11.394,12.531,11.282,12.482,51102,0
2012-11-16,12.42,12.566,12.309,12.498,35131,0
2012-11-19,12.618,13.182,12.593,13.05,79959,0
2012-11-20,12.979,13.368,12.799,12.989,31527,0
2012-11-21,13.083,13.318,12.929,13.06,19638,0
2012-11-23,13.126,13.282,13.083,13.282,17965,0
2012-11-26,13.264,13.264,12.979,13.189,24115,0
2012-11-27,13.212,13.248,12.979,13.1,39979,0
2012-11-28,12.896,13.197,12.896,13.172,10572,0
2012-11-29,13.23,13.368,13.075,13.282,40758,0
2012-11-30,13.007,13.327,13.007,13.282,66905,0
2012-12-03,13.342,13.378,13.182,13.282,28775,0
2012-12-04,13.197,13.396,13.08,13.163,17580,0
2012-12-05,13.256,13.517,13.197,13.248,24008,0
2012-12-06,13.368,13.428,13.182,13.248,22352,0
2012-12-07,13.351,13.351,12.904,13.033,25059,0
2012-12-10,13.091,13.23,12.825,13.1,50552,0
2012-12-11,13.091,13.404,13.067,13.359,46832,0
2012-12-12,13.335,13.387,12.979,13.091,39188,0
2012-12-13,13.135,13.204,12.929,13.024,23043,0
2012-12-14,12.946,13.222,12.946,12.989,37856,0
2012-12-17,13.282,13.576,13.264,13.525,31375,0
2012-12-18,13.291,13.6,13.291,13.542,58101,0
2012-12-19,13.525,13.713,13.368,13.507,39028,0
2012-12-20,13.507,13.999,13.507,13.991,37793,0
2012-12-21,13.911,14.014,13.713,13.956,132860,0
2012-12-24,13.938,14.007,13.663,13.68,6739,0
2012-12-26,13.8,13.8,13.378,13.551,15629,0
2012-12-27,13.592,13.723,13.361,13.447,35812,0
2012-12-28,13.421,13.79,13.387,13.471,45199,0
2012-12-31,13.447,13.956,13.368,13.772,32395,0
2013-01-02,14.014,14.014,13.697,13.991,143441,0
2013-01-03,13.74,14.032,13.74,14.032,36685,0
2013-01-04,14.032,14.104,13.911,14.032,26488,0
2013-01-07,13.901,13.98,13.6,13.757,31188,0
2013-01-08,13.689,13.705,13.559,13.672,32709,0
2013-01-09,13.748,13.854,13.6,13.854,29014,0
2013-01-10,13.87,13.87,13.569,13.836,26700,0
2013-01-11,13.862,13.862,13.456,13.525,22461,0
2013-01-14,13.568,13.637,13.411,13.608,23991,0
2013-01-15,13.488,13.772,13.488,13.705,28350,0
2013-01-16,13.627,13.689,13.517,13.517,8149,0
2013-01-17,13.608,13.966,13.033,13.877,27329,0
2013-01-18,13.826,13.929,13.672,13.8,47433,0
2013-01-22,13.8,14.007,13.672,13.901,22143,0
2013-01-23,13.845,14.014,13.672,13.74,15011,0
2013-01-24,13.772,13.772,13.368,13.689,50770,0
2013-01-25,13.697,13.78,13.428,13.583,27295,0
2013-01-28,13.576,13.78,13.368,13.627,32388,0
2013-01-29,13.576,14.007,13.559,13.854,40393,0
2013-01-30,13.748,13.79,13.478,13.507,50816,0
2013-01-31,13.517,13.765,13.472,13.757,35319,0
2013-02-01,13.862,14.014,13.772,13.92,47314,0
2013-02-04,13.877,13.877,13.583,13.608,23225,0
2013-02-05,13.87,13.93,13.645,13.809,21876,0
2013-02-06,13.765,13.809,13.505,13.653,42967,0
2013-02-07,13.532,13.653,13.393,13.523,24840,0
2013-02-08,13.505,13.907,13.505,13.757,31780,0
2013-02-11,13.765,13.885,13.523,13.661,13276,0
2013-02-12,13.722,13.722,13.424,13.461,45625,0
2013-02-13,13.243,13.54,13.138,13.279,49737,0
2013-02-14,13.207,13.557,13.207,13.393,70177,0
2013-02-15,13.495,13.59,13.355,13.408,41892,0
2013-02-19,13.477,13.765,13.477,13.644,16176,0
2013-02-20,13.626,13.679,13.453,13.453,32355,0
2013-02-21,13.408,13.661,13.408,13.477,28844,0
2013-02-22,13.566,13.688,13.499,13.644,28750,0
2013-02-25,13.688,13.688,13.207,13.207,42238,0
2013-02-26,13.261,13.43,13.243,13.296,15982,0
2013-02-27,13.313,13.661,13.313,13.444,20519,0
2013-02-28,13.523,13.661,13.418,13.574,35598,0
2013-03-01,13.402,13.635,13.365,13.461,63530,0
2013-03-04,13.383,13.461,13.235,13.279,80748,0
2013-03-05,13.393,13.679,13.217,13.626,54518,0
2013-03-06,13.644,13.893,13.332,13.679,49560,0
2013-03-07,13.722,13.722,13.408,13.644,40207,0
2013-03-08,13.644,13.644,13.404,13.495,34035,0
2013-03-11,13.424,13.635,13.424,13.581,25011,0
2013-03-12,13.515,13.679,13.286,13.635,33731,0
2013-03-13,13.557,13.704,13.557,13.653,107133,0
2013-03-14,13.635,13.79,13.557,13.79,31668,0
2013-03-15,13.696,14.12,13.598,13.731,165302,0
2013-03-18,13.607,13.731,13.557,13.688,47924,0
2013-03-19,13.765,13.765,13.581,13.644,26423,0
2013-03-20,13.505,13.704,13.505,13.688,72749,0
2013-03-21,13.626,13.809,13.574,13.598,160371,0
2013-03-22,13.616,13.902,13.598,13.878,31285,0
2013-03-25,14.088,14.115,13.79,13.902,36961,0
2013-03-26,14.025,14.06,13.845,13.902,123950,0
2013-03-27,13.757,13.902,13.712,13.827,46807,0
2013-03-28,13.885,13.912,13.747,13.771,70272,0
2013-04-01,13.704,13.74,13.339,13.47,69612,0
2013-04-02,13.566,13.635,13.374,13.485,90315,0
2013-04-03,13.523,13.59,13.355,13.424,98929,0
2013-04-04,13.453,13.523,13.286,13.485,36235,0
2013-04-05,13.402,13.434,13.167,13.355,65665,0
2013-04-08,13.348,13.47,13.339,13.444,39161,0
2013-04-09,13.339,13.402,13.296,13.296,28011,0
2013-04-10,13.383,13.653,13.339,13.532,41319,0
2013-04-11,13.408,13.461,13.339,13.434,20699,0
2013-04-12,13.393,13.485,13.339,13.47,29860,0
2013-04-15,13.374,13.383,13.086,13.103,63036,0
2013-04-16,13.217,13.269,13.121,13.158,39070,0
2013-04-17,13.121,13.207,12.704,13.018,73044,0
2013-04-18,13.027,13.167,12.957,12.973,53048,0
2013-04-19,12.973,13.323,12.94,13.2,33586,0
2013-04-22,13.207,13.296,12.822,13.121,30105,0
2013-04-23,13.176,13.523,13.121,13.339,61123,0
2013-04-24,13.393,13.635,13.393,13.635,7220,0
2013-04-25,13.635,13.93,13.54,13.59,41918,0
2013-04-26,13.598,13.598,13.279,13.418,38614,0
2013-04-29,13.424,13.574,13.279,13.523,13352,0
2013-04-30,13.566,13.653,13.332,13.477,43441,0
2013-05-01,13.383,13.383,12.888,13.01,97870,0
2013-05-02,13.095,13.348,13.062,13.103,29261,0
2013-05-03,13.348,13.348,12.826,12.879,134072,0
2013-05-06,12.843,13.193,12.843,13.185,30163,0
2013-05-07,13.176,13.339,13.036,13.306,58937,0
2013-05-08,13.306,13.339,13.196,13.261,55974,0
2013-05-09,13.279,13.339,13.13,13.235,72834,0
2013-05-10,13.296,13.339,13.062,13.339,21836,0
2013-05-13,13.279,13.339,13.158,13.176,88563,0
2013-05-14,13.235,13.286,13.148,13.243,69143,0
2013-05-15,13.2,13.446,13.2,13.446,55950,0
2013-05-16,13.339,13.436,13.301,13.384,20893,0
2013-05-17,13.426,13.446,13.318,13.41,45779,0
2013-05-20,13.366,13.867,13.366,13.776,85897,0
2013-05-21,13.752,13.841,13.692,13.717,10797,0
2013-05-22,13.707,13.911,13.403,13.463,26706,0
2013-05-23,13.375,13.463,13.2,13.297,44311,0
2013-05-24,13.252,13.683,13.192,13.349,33932,0
2013-05-28,13.446,13.743,13.446,13.551,29690,0
2013-05-29,13.419,13.551,13.375,13.403,23545,0
2013-05-30,13.478,13.525,13.375,13.403,29048,0
2013-05-31,13.355,13.47,13.154,13.338,64905,0
2013-06-03,13.339,13.665,13.267,13.584,79894,0
2013-06-04,13.569,13.569,13.235,13.333,29164,0
2013-06-05,13.314,13.426,13.157,13.184,25817,0
2013-06-06,13.157,13.226,13.102,13.184,33076,0
2013-06-07,13.306,13.463,13.147,13.297,20195,0
2013-06-10,13.314,13.446,13.261,13.403,8840,0
2013-06-11,13.314,13.507,13.184,13.252,26696,0
2013-06-12,13.314,13.446,13.269,13.324,31873,0
2013-06-13,13.314,13.478,13.138,13.454,29424,0
2013-06-14,13.463,13.463,13.269,13.287,27464,0
2013-06-17,13.436,13.517,13.314,13.454,18176,0
2013-06-18,13.47,13.707,13.419,13.602,20079,0
2013-06-19,13.602,13.889,13.584,13.665,44440,0
2013-06-20,13.488,13.609,13.375,13.426,17766,0
2013-06-21,13.497,13.577,13.41,13.551,73052,0
2013-06-24,13.375,13.692,13.375,13.569,28132,0
2013-06-25,13.867,13.867,13.279,13.804,59332,0
2013-06-26,13.889,13.889,13.297,13.47,26375,0
2013-06-27,13.497,13.743,13.394,13.639,79113,0
2013-06-28,13.677,14.074,13.596,13.838,139973,0
2013-07-01,13.735,14.137,13.725,14.095,41941,0
2013-07-02,14.04,14.32,14.005,14.049,45351,0
2013-07-03,13.944,14.277,13.795,14.216,22641,0
2013-07-05,14.32,14.697,14.216,14.697,32505,0
2013-07-08,14.583,14.714,14.444,14.487,40008,0
2013-07-09,14.533,14.533,14.295,14.365,27477,0
2013-07-10,14.444,14.566,14.348,14.497,64596,0
2013-07-11,14.556,14.556,14.294,14.453,48757,0
2013-07-12,14.444,14.628,14.277,14.497,47174,0
2013-07-15,14.469,14.628,14.469,14.601,25468,0
2013-07-16,14.611,14.673,14.566,14.654,26288,0
2013-07-17,14.691,14.714,14.592,14.673,16569,0
2013-07-18,14.673,15.11,14.673,15.066,86473,0
2013-07-19,14.943,15.146,14.934,15.048,33932,0
2013-07-22,15.066,15.327,14.968,15.224,16668,0
2013-07-23,15.1,15.327,15.047,15.293,20529,0
2013-07-24,15.293,15.46,15.11,15.268,29115,0
2013-07-25,15.205,16.017,15.205,15.636,41167,0
2013-07-26,15.44,15.44,14.533,14.583,37629,0
2013-07-29,14.294,14.505,14.242,14.374,40341,0
2013-07-30,14.469,14.469,13.867,13.882,36815,0
2013-07-31,13.927,14.171,13.927,13.981,30223,0
2013-08-01,14.382,14.469,14.013,14.226,47217,0
2013-08-02,14.127,14.155,13.954,14.005,15184,0
2013-08-05,14.058,14.137,13.876,14.032,18189,0
2013-08-06,13.954,14.171,13.898,14.095,14504,0
2013-08-07,14.198,14.198,14.032,14.075,71567,0
2013-08-08,14.181,14.226,14.095,14.119,12492,0
2013-08-09,14.137,14.171,13.841,13.882,14308,0
2013-08-12,13.795,14.085,13.795,13.981,26275,0
2013-08-13,13.882,13.882,13.488,13.534,104390,0
2013-08-14,13.569,13.684,13.463,13.534,53957,0
2013-08-15,13.463,13.517,13.224,13.364,29008,0
2013-08-16,13.277,13.585,13.277,13.477,40890,0
2013-08-19,13.409,13.551,13.25,13.355,120474,0
2013-08-20,13.47,13.745,13.374,13.61,41202,0
2013-08-21,13.56,13.602,13.355,13.383,42879,0
2013-08-22,13.463,13.602,13.26,13.551,33818,0
2013-08-23,13.551,13.602,13.497,13.542,27719,0
2013-08-26,13.374,13.61,13.374,13.525,51393,0
2013-08-27,13.374,13.435,13.259,13.294,41766,0
2013-08-28,13.322,13.577,13.198,13.338,43780,0
2013-08-29,13.383,13.577,13.323,13.454,30579,0
2013-08-30,13.519,13.587,13.295,13.384,58367,0
2013-09-03,13.47,13.487,13.154,13.312,17664,0
2013-09-04,13.304,13.542,13.285,13.445,33037,0
2013-09-05,13.425,13.62,13.383,13.445,36773,0
2013-09-06,13.534,13.534,13.205,13.418,22784,0
2013-09-09,13.47,13.63,13.445,13.602,29605,0
2013-09-10,13.62,13.684,13.551,13.639,47350,0
2013-09-11,13.62,13.694,13.517,13.602,42279,0
2013-09-12,13.517,13.684,13.517,13.577,16312,0
2013-09-13,13.639,13.639,13.534,13.569,11349,0
2013-09-16,13.666,13.666,13.507,13.63,35967,0
2013-09-17,13.656,13.93,13.593,13.93,22444,0
2013-09-18,13.911,14.09,13.807,14.009,79294,0
2013-09-19,14.009,14.1,13.861,14.062,16259,0
2013-09-20,14.062,14.523,14.035,14.266,77072,0
2013-09-23,14.257,14.555,14.222,14.504,39238,0
2013-09-24,14.54,14.874,14.54,14.673,24353,0
2013-09-25,14.714,14.714,13.241,14.388,33306,0
2013-09-26,14.372,14.372,14.213,14.327,24694,0
2013-09-27,14.257,14.355,14.222,14.292,17813,0
2013-09-30,14.316,14.63,14.237,14.541,45226,0
2013-10-01,14.408,14.691,14.222,14.637,45686,0
2013-10-02,14.565,14.637,14.274,14.327,53720,0
2013-10-03,14.355,14.355,14.054,14.09,22769,0
2013-10-04,14.109,14.195,13.976,14.123,10308,0
2013-10-07,14.054,14.142,13.745,13.745,40803,0
2013-10-08,13.787,14.044,13.769,13.816,38627,0
2013-10-09,13.816,13.985,13.778,13.911,113734,0
2013-10-10,14.1,14.573,14.08,14.469,15066,0
2013-10-11,14.388,14.874,14.388,14.864,42955,0
2013-10-14,14.854,15.15,14.555,15.113,25375,0
2013-10-15,15.095,15.095,14.824,14.946,25085,0
2013-10-16,14.98,15.21,14.98,15.104,12934,0
2013-10-17,15.085,15.343,14.892,15.19,17446,0
2013-10-18,15.362,15.544,15.131,15.477,47803,0
2013-10-21,15.37,15.58,15.333,15.427,43048,0
2013-10-22,15.536,15.57,15.343,15.395,42706,0
2013-10-23,15.362,15.635,15.362,15.427,58907,0
2013-10-24,15.404,15.713,15.404,15.57,41345,0
2013-10-25,15.635,15.644,15.379,15.486,33872,0
2013-10-28,15.447,15.626,15.343,15.447,59021,0
2013-10-29,15.447,15.552,15.325,15.447,38175,0
2013-10-30,15.404,15.467,15.051,15.236,33306,0
2013-10-31,15.305,15.305,14.78,14.841,70483,0
2013-11-01,14.637,14.637,14.142,14.442,512934,0
2013-11-04,14.346,14.824,14.346,14.424,67968,0
2013-11-05,14.346,14.723,14.346,14.417,590399,0
2013-11-06,14.533,14.825,14.533,14.716,21366,0
2013-11-07,14.818,14.818,14.476,14.665,31262,0
2013-11-08,14.684,15.426,14.684,15.197,64771,0
2013-11-11,15.127,15.279,14.915,15.011,19116,0
2013-11-12,14.85,15.081,14.818,15.038,22755,0
2013-11-13,14.915,15.261,14.85,15.225,15136,0
2013-11-14,15.164,15.242,15.021,15.127,19004,0
2013-11-15,15.1,15.217,14.976,15.055,25976,0
2013-11-18,15.118,15.164,14.85,14.932,167323,0
2013-11-19,14.984,15.118,14.858,14.95,31034,0
2013-11-20,14.77,15.065,14.77,14.984,36995,0
2013-11-21,15.1,15.305,15.021,15.188,72865,0
2013-11-22,15.207,15.552,15.065,15.286,48579,0
2013-11-25,15.341,15.436,15.118,15.18,130442,0
2013-11-26,15.242,15.359,15.1,15.351,47564,0
2013-11-27,15.368,15.561,15.164,15.242,117846,0
2013-11-29,15.368,15.561,15.295,15.502,19728,0
2013-12-02,15.544,15.544,15.164,15.18,57012,0
2013-12-03,15.118,15.368,14.959,15.048,39244,0
2013-12-04,14.959,15.274,14.735,14.932,80075,0
2013-12-05,14.78,14.858,14.675,14.858,192768,0
2013-12-06,15.021,15.436,14.976,15.1,69042,0
2013-12-09,15.081,15.11,14.923,15.003,45879,0
2013-12-10,14.886,14.95,14.726,14.726,39807,0
2013-12-11,14.763,14.77,14.533,14.602,45542,0
2013-12-12,14.584,14.808,14.584,14.7,23050,0
2013-12-13,14.763,14.959,14.675,14.692,38345,0
2013-12-16,14.753,14.79,14.541,14.7,120543,0
2013-12-17,14.7,14.716,14.486,14.592,91038,0
2013-12-18,14.655,14.808,14.524,14.77,80065,0
2013-12-19,14.716,14.923,14.592,14.808,47004,0
2013-12-20,14.878,15.313,14.834,15.021,286405,0
2013-12-23,15.003,15.436,14.932,15.279,64771,0
2013-12-24,15.251,15.426,15.242,15.27,14845,0
2013-12-26,15.313,15.341,14.895,15.217,34633,0
2013-12-27,15.279,15.286,14.94,14.984,32385,0
2013-12-30,14.966,15.011,14.808,14.834,28001,0
2013-12-31,14.818,14.849,14.771,14.849,47485,0
2014-01-02,14.841,14.858,14.692,14.808,30343,0
2014-01-03,14.818,14.895,14.665,14.808,37258,0
2014-01-06,14.77,14.79,14.46,14.486,27887,0
2014-01-07,14.496,14.808,14.496,14.77,34431,0
2014-01-08,14.8,14.825,14.584,14.77,58360,0
2014-01-09,14.78,14.85,14.612,14.834,32272,0
2014-01-10,14.808,14.808,14.647,14.675,35421,0
2014-01-13,14.675,14.716,14.496,14.665,40255,0
2014-01-14,14.818,14.959,14.684,14.763,19227,0
2014-01-15,14.808,14.923,14.753,14.841,31071,0
2014-01-16,14.808,14.808,14.541,14.612,23499,0
2014-01-17,14.584,14.878,14.584,14.79,29350,0
2014-01-21,14.923,14.976,14.763,14.858,35197,0
2014-01-22,14.818,14.94,14.818,14.886,25188,0
2014-01-23,14.79,14.79,14.584,14.655,17544,0
2014-01-24,14.602,14.63,14.23,14.388,38987,0
2014-01-27,14.087,14.442,14.087,14.22,93220,0
2014-01-28,14.06,14.388,14.033,14.326,44658,0
2014-01-29,14.23,14.316,13.865,13.907,51276,0
2014-01-30,14.042,14.476,13.907,14.158,43742,0
2014-01-31,13.897,14.675,13.83,14.397,127853,0
2014-02-03,14.362,14.556,13.731,13.748,56769,0
2014-02-04,13.865,14.54,13.66,14.006,52867,0
2014-02-05,14.051,14.158,13.771,13.864,42539,0
2014-02-06,13.972,14.267,13.943,14.15,43007,0
2014-02-07,14.195,14.195,13.694,14.023,38160,0
2014-02-10,14.023,14.088,13.71,14.023,35969,0
2014-02-11,14.078,14.419,13.963,14.239,21121,0
2014-02-12,14.213,14.528,14.098,14.195,29282,0
2014-02-13,14.033,14.382,14.006,14.311,15435,0
2014-02-14,14.339,14.339,14.115,14.204,20545,0
2014-02-18,14.098,14.348,14.068,14.311,24112,0
2014-02-19,14.186,14.267,13.981,14.06,55943,0
2014-02-20,14.141,14.361,14.068,14.222,37531,0
2014-02-21,14.248,14.419,14.122,14.284,55624,0
2014-02-24,14.257,14.787,14.257,14.508,59589,0
2014-02-25,14.536,14.722,14.382,14.508,16815,0
2014-02-26,14.561,14.787,14.5,14.722,24065,0
2014-02-27,14.661,14.964,14.651,14.865,41215,0
2014-02-28,14.815,15.118,14.749,15.01,82454,0
2014-03-03,14.865,14.964,14.749,14.921,18298,0
2014-03-04,15.055,15.458,15.01,15.233,136982,0
2014-03-05,15.164,15.28,15.055,15.225,29128,0
2014-03-06,15.217,15.324,15.118,15.233,40567,0
2014-03-07,15.164,15.428,15.146,15.233,42966,0
2014-03-10,15.118,15.314,15.103,15.28,28995,0
2014-03-11,15.27,15.27,14.749,14.964,24147,0
2014-03-12,14.875,15.171,14.741,15.109,27108,0
2014-03-13,15.164,15.164,14.681,14.983,34425,0
2014-03-14,14.921,15.09,14.797,14.903,60687,0
2014-03-17,14.93,15.047,14.921,14.957,33958,0
2014-03-18,15.01,15.109,14.749,15.002,26895,0
2014-03-19,15.029,15.127,14.875,15.02,19041,0
2014-03-20,14.948,15.207,14.93,15.136,26632,0
2014-03-21,15.099,15.188,14.787,14.913,77566,0
2014-03-24,14.938,14.964,14.681,14.921,26156,0
2014-03-25,14.964,15.047,14.806,14.894,15606,0
2014-03-26,14.875,15.047,14.553,14.561,34370,0
2014-03-27,14.635,14.69,14.158,14.348,34624,0
2014-03-28,14.311,14.553,14.122,14.186,63909,0
2014-03-31,14.213,14.806,14.204,14.661,74375,0
2014-04-01,14.616,14.964,14.267,14.957,45939,0
2014-04-02,15.01,15.188,14.903,15.099,34114,0
2014-04-03,15.055,15.118,14.913,14.938,31441,0
2014-04-04,15.09,15.09,14.311,14.463,38978,0
2014-04-07,14.436,14.446,14.213,14.248,33680,0
2014-04-08,14.311,14.48,14.176,14.222,30811,0
2014-04-09,14.319,14.419,14.158,14.293,18138,0
2014-04-10,14.231,14.248,13.864,13.953,54034,0
2014-04-11,14.042,14.078,13.78,13.873,33986,0
2014-04-14,14.186,14.186,13.694,13.981,28626,0
2014-04-15,13.935,14.014,13.639,13.972,20960,0
2014-04-16,13.953,14.115,13.79,13.935,14020,0
2014-04-17,13.887,14.126,13.81,13.972,12846,0
2014-04-21,13.873,13.916,13.657,13.738,28129,0
2014-04-22,13.71,14.033,13.649,13.771,26502,0
2014-04-23,13.79,13.79,13.602,13.667,24866,0
2014-04-24,13.81,13.81,13.495,13.61,30911,0
2014-04-25,13.515,13.515,13.307,13.422,31536,0
2014-04-28,13.432,13.495,13.082,13.136,69333,0
2014-04-29,13.271,13.505,13.2,13.262,42219,0
2014-04-30,13.236,13.505,13.175,13.271,43111,0
2014-05-01,13.192,13.317,12.975,13.136,76289,0
2014-05-02,13.127,13.406,12.984,13.1,47495,0
2014-05-05,12.993,13.066,12.905,13.003,61507,0
2014-05-06,12.915,13.003,12.772,12.868,51245,0
2014-05-07,12.949,13.06,12.634,13.06,36200,0
2014-05-08,13.06,13.168,12.751,12.833,35410,0
2014-05-09,12.741,13.068,12.704,13.013,29715,0
2014-05-12,13.013,13.539,13.013,13.456,35541,0
2014-05-13,13.41,13.574,13.12,13.265,35970,0
2014-05-14,13.194,13.194,12.761,12.887,44614,0
2014-05-15,12.761,13.06,12.569,12.877,42390,0
2014-05-16,12.833,13.249,12.626,12.994,43447,0
2014-05-19,12.896,13.22,12.896,13.073,17629,0
2014-05-20,12.994,13.032,12.661,12.771,74157,0
2014-05-21,12.877,13.042,12.56,12.751,33932,0
2014-05-22,12.896,12.942,12.814,12.833,19912,0
2014-05-23,12.887,13.159,12.833,13.111,37531,0
2014-05-27,13.22,13.491,13.22,13.456,19711,0
2014-05-28,13.375,13.42,13.139,13.265,14945,0
2014-05-29,13.284,13.427,12.925,13.194,15992,0
2014-05-30,13.375,13.375,13.013,13.194,20191,0
2014-06-02,13.239,13.239,12.833,12.905,35790,0
2014-06-03,12.797,13.111,12.652,12.723,38052,0
2014-06-04,12.704,12.805,12.491,12.533,46087,0
2014-06-05,12.491,12.985,12.425,12.958,46668,0
2014-06-06,13.075,13.149,12.771,12.877,70053,0
2014-06-09,12.833,13.229,12.833,13.194,32719,0
2014-06-10,12.942,13.284,12.942,13.284,35300,0
2014-06-11,13.004,13.239,13.004,13.12,16924,0
2014-06-12,13.12,13.275,12.925,13.248,33331,0
2014-06-13,13.275,13.293,12.966,12.985,23893,0
2014-06-16,13.032,13.032,12.731,12.858,26536,0
2014-06-17,12.858,13.102,12.84,12.877,23533,0
2014-06-18,12.877,13.093,12.723,13.032,35176,0
2014-06-19,12.985,13.06,12.771,12.877,53341,0
2014-06-20,12.966,13.168,12.823,13.004,117640,0
2014-06-23,12.925,12.966,12.814,12.896,30877,0
2014-06-24,12.833,13.12,12.695,12.704,39691,0
2014-06-25,12.67,12.868,12.463,12.84,28747,0
2014-06-26,12.713,12.896,12.704,12.805,22352,0
2014-06-27,12.687,13.05,12.687,12.994,223826,0
2014-06-30,12.905,13.022,12.877,12.949,27470,0
2014-07-01,13.05,13.437,13.05,13.303,44989,0
2014-07-02,13.239,13.347,12.966,13.159,39616,0
2014-07-03,13.239,13.403,13.239,13.33,11303,0
2014-07-07,13.321,13.337,13.075,13.129,24783,0
2014-07-08,13.093,13.129,12.915,12.966,29788,0
2014-07-09,13.06,13.168,12.896,12.966,17294,0
2014-07-10,12.789,12.896,12.652,12.731,38895,0
2014-07-11,12.781,12.915,12.741,12.781,19882,0
2014-07-14,12.985,12.985,12.781,12.868,16271,0
2014-07-15,12.925,12.932,12.704,12.771,17079,0
2014-07-16,12.848,12.848,12.579,12.579,20885,0
2014-07-17,12.463,12.591,12.425,12.481,31576,0
2014-07-18,12.435,12.644,12.229,12.56,47893,0
2014-07-21,12.886,12.886,12.362,12.56,25302,0
2014-07-22,12.593,12.727,12.506,12.713,40697,0
2014-07-23,12.679,12.84,12.652,12.751,24129,0
2014-07-24,12.833,12.877,12.481,12.523,34245,0
2014-07-25,12.425,12.543,12.254,12.262,41384,0
2014-07-28,12.327,12.327,12.028,12.226,50703,0
2014-07-29,12.335,12.679,12.254,12.652,39650,0
2014-07-30,12.705,13.116,12.705,13.072,55936,0
2014-07-31,12.998,13.505,12.998,13.418,57436,0
2014-08-01,13.392,13.408,13.226,13.344,66575,0
2014-08-04,13.445,13.49,13.116,13.281,27323,0
2014-08-05,13.2,13.372,13.064,13.226,15710,0
2014-08-06,13.216,13.318,13.134,13.262,49323,0
2014-08-07,13.29,13.445,12.998,13.173,43182,0
2014-08-08,13.262,13.445,13.134,13.336,24474,0
2014-08-11,13.445,13.554,13.418,13.528,12828,0
2014-08-12,13.445,13.546,13.425,13.454,35479,0
2014-08-13,13.406,13.781,13.406,13.745,23721,0
2014-08-14,13.791,14.064,13.791,13.865,17429,0
2014-08-15,13.738,14.056,13.51,13.52,52948,0
2014-08-18,13.738,14.082,13.637,13.909,57035,0
2014-08-19,13.929,13.937,13.655,13.763,25598,0
2014-08-20,13.646,13.646,13.51,13.574,19069,0
2014-08-21,13.51,14.221,13.344,14.12,53038,0
2014-08-22,14.114,14.193,13.728,14.138,66320,0
2014-08-25,14.275,14.886,14.002,14.532,93474,0
2014-08-26,14.603,14.824,14.449,14.797,50621,0
2014-08-27,14.64,14.915,14.64,14.857,44276,0
2014-08-28,14.84,14.867,14.557,14.824,21410,0
2014-08-29,14.824,14.968,14.806,14.886,33290,0
2014-09-02,14.877,15.05,14.843,15.005,25555,0
2014-09-03,14.996,15.05,14.824,14.886,29104,0
2014-09-04,14.951,14.998,14.848,14.886,15233,0
2014-09-05,14.84,15.005,14.806,14.848,15922,0
2014-09-08,14.806,15.005,14.806,15.005,26294,0
2014-09-09,14.932,14.96,14.806,14.815,22017,0
2014-09-10,14.857,15.05,14.824,14.96,24756,0
2014-09-11,14.831,15.014,14.831,14.986,28321,0
2014-09-12,14.996,15.028,14.403,14.767,48348,0
2014-09-15,14.584,14.621,14.293,14.439,23039,0
2014-09-16,14.357,14.541,14.357,14.412,23589,0
2014-09-17,14.403,14.649,14.403,14.503,30356,0
2014-09-18,14.649,14.696,14.421,14.566,21761,0
2014-09-19,14.593,14.688,14.403,14.403,61620,0
2014-09-22,14.148,14.357,14.056,14.238,88803,0
2014-09-23,14.293,14.34,13.946,13.956,26074,0
2014-09-24,14.028,14.028,13.684,13.875,30274,0
2014-09-25,13.882,14.459,13.471,13.52,35585,0
2014-09-26,13.538,13.709,13.471,13.538,13843,0
2014-09-29,13.425,13.425,13.281,13.402,24857,0
2014-09-30,13.354,13.408,13.036,13.036,51127,0
2014-10-01,13.054,13.85,12.815,13.125,53575,0
2014-10-02,13.125,13.674,13.063,13.581,22326,0
2014-10-03,13.82,13.942,13.402,13.528,75373,0
2014-10-06,13.546,13.857,13.546,13.763,47763,0
2014-10-07,13.646,13.674,13.144,13.362,32938,0
2014-10-08,13.336,14.015,13.087,13.985,45033,0
2014-10-09,13.956,13.956,13.332,13.382,33749,0
2014-10-10,13.281,13.956,13.281,13.646,37245,0
2014-10-13,13.627,14.156,13.336,14.12,28498,0
2014-10-14,14.275,14.575,14.164,14.459,51705,0
2014-10-15,14.164,14.247,13.408,14.193,63450,0
2014-10-16,13.966,14.621,13.966,14.522,27718,0
2014-10-17,14.55,14.73,14.43,14.474,49975,0
2014-10-20,14.439,14.669,14.393,14.557,30946,0
2014-10-21,14.593,14.593,14.084,14.32,32686,0
2014-10-22,14.193,14.449,14.084,14.156,31755,0
2014-10-23,14.238,14.593,13.875,14.267,59083,0
2014-10-24,14.302,14.302,13.771,13.89,19795,0
2014-10-27,13.728,13.937,13.684,13.719,17657,0
2014-10-28,13.82,14.01,13.574,13.956,82291,0
2014-10-29,13.82,14.73,13.82,14.72,47528,0
2014-10-30,14.603,15.05,14.532,14.905,84544,0
2014-10-31,15.05,15.05,14.72,14.932,63245,0
2014-11-03,14.688,15.005,14.593,14.986,41192,0
2014-11-04,14.848,15.033,14.675,14.977,23461,0
2014-11-05,15.125,15.253,15.005,15.163,30771,0
2014-11-06,15.014,15.253,14.977,15.244,19694,0
2014-11-07,15.253,15.253,15.051,15.171,11269,0
2014-11-10,15.171,15.317,15.154,15.217,25511,0
2014-11-11,15.144,15.217,14.986,15.077,54825,0
2014-11-12,14.968,15.106,14.914,14.96,33516,0
2014-11-13,14.876,15.087,14.814,14.977,20259,0
2014-11-14,14.951,14.977,14.823,14.823,26685,0
2014-11-17,14.823,14.823,14.518,14.528,40922,0
2014-11-18,14.647,14.701,14.115,14.426,33085,0
2014-11-19,14.379,14.379,13.977,14.15,21995,0
2014-11-20,14.141,14.27,13.942,14.242,31210,0
2014-11-21,14.463,14.49,14.158,14.215,34114,0
2014-11-24,14.251,14.932,14.251,14.666,32153,0
2014-11-25,14.61,14.701,14.27,14.334,34026,0
2014-11-26,14.417,14.471,14.296,14.454,17134,0
2014-11-28,14.388,14.61,14.205,14.215,26832,0
2014-12-01,14.334,14.334,13.891,13.92,40260,0
2014-12-02,14.251,14.372,13.984,14.372,17573,0
2014-12-03,14.434,14.563,14.15,14.279,33253,0
2014-12-04,14.122,14.444,13.92,14.306,22666,0
2014-12-05,14.288,14.785,14.288,14.591,22394,0
2014-12-08,14.582,14.84,14.379,14.444,25394,0
2014-12-09,14.344,14.84,14.344,14.831,26965,0
2014-12-10,14.84,14.84,14.379,14.434,21259,0
2014-12-11,14.546,14.84,14.49,14.528,25180,0
2014-12-12,14.372,14.693,14.344,14.344,19370,0
2014-12-15,14.398,14.563,14.188,14.234,18242,0
2014-12-16,14.251,14.6,14.251,14.372,28730,0
2014-12-17,14.518,14.823,14.288,14.785,39504,0
2014-12-18,14.885,14.885,14.647,14.814,26930,0
2014-12-19,14.728,14.84,14.618,14.814,67753,0
2014-12-22,14.814,14.84,14.728,14.823,19972,0
2014-12-23,14.831,14.847,14.5,14.831,19858,0
2014-12-24,14.895,14.941,14.831,14.932,11284,0
2014-12-26,14.941,15.18,14.895,15.077,13698,0
2014-12-29,14.986,15.154,14.856,15.077,47597,0
2014-12-30,15.087,15.263,14.996,15.18,27846,0
2014-12-31,15.263,15.356,15.096,15.144,42511,0
2015-01-02,15.29,15.29,14.804,14.866,33048,0
2015-01-05,14.58,15.134,14.58,15.087,44477,0
2015-01-06,15.087,15.087,14.61,14.737,37669,0
2015-01-07,14.866,14.866,14.618,14.701,17835,0
2015-01-08,14.814,14.996,14.757,14.982,24541,0
2015-01-09,14.885,14.885,14.757,14.775,27180,0
2015-01-12,14.728,14.728,14.48,14.6,35034,0
2015-01-13,14.728,14.96,14.434,14.546,47687,0
2015-01-14,14.372,14.61,14.205,14.379,19490,0
2015-01-15,14.344,14.353,13.995,14.234,29471,0
2015-01-16,14.158,14.728,14.02,14.628,39266,0
2015-01-20,14.6,14.795,14.279,14.388,14802,0
2015-01-21,14.426,14.571,13.985,14.242,30455,0
2015-01-22,14.066,14.895,14.066,14.856,30777,0
2015-01-23,14.876,14.876,14.27,14.463,29612,0
2015-01-26,14.398,14.398,14.131,14.314,32429,0
2015-01-27,14.115,14.434,14.115,14.196,41391,0
2015-01-28,14.334,14.334,13.791,13.801,53218,0
2015-01-29,13.838,14.471,13.737,14.463,33973,0
2015-01-30,14.388,14.737,14.205,14.426,158019,0
2015-02-02,14.388,14.637,14.325,14.582,20621,0
2015-02-03,14.6,14.996,14.6,14.904,88175,0
2015-02-04,15.098,15.377,14.876,15.034,76680,0
2015-02-05,15.22,15.22,14.987,15.079,96854,0
2015-02-06,15.368,15.387,15.061,15.165,76610,0
2015-02-09,15.044,15.293,14.885,14.997,68827,0
2015-02-10,15.165,15.165,14.96,15.025,29825,0
2015-02-11,14.885,15.137,14.885,14.987,23040,0
2015-02-12,14.997,15.22,14.979,15.108,15375,0
2015-02-13,15.089,15.284,15.034,15.136,11831,0
2015-02-17,15.228,15.47,15.165,15.247,84124,0
2015-02-18,15.237,15.377,15.237,15.321,27138,0
2015-02-19,15.321,15.46,15.172,15.19,22579,0
2015-02-20,15.247,15.247,14.932,15.108,46113,0
2015-02-23,15.015,15.061,14.895,15.034,77447,0
2015-02-24,15.089,15.108,15.034,15.052,47671,0
2015-02-25,15.061,15.284,14.96,14.96,63718,0
2015-02-26,14.923,15.22,14.892,14.969,51697,0
2015-02-27,14.932,15.181,14.885,14.904,63505,0
2015-03-02,15.052,15.387,14.923,15.377,58368,0
2015-03-03,15.284,15.47,15.156,15.156,154500,0
2015-03-04,15.044,15.377,15.044,15.34,38733,0
2015-03-05,15.359,15.47,15.136,15.35,29994,0
2015-03-06,15.21,15.48,15.127,15.413,55456,0
2015-03-09,15.44,15.681,15.421,15.48,111560,0
2015-03-10,15.302,15.43,15.127,15.395,51355,0
2015-03-11,15.395,15.45,15.359,15.404,51141,0
2015-03-12,15.43,15.738,15.404,15.619,93866,0
2015-03-13,15.646,15.646,15.368,15.489,75632,0
2015-03-16,15.589,15.888,15.499,15.888,58909,0
2015-03-17,15.776,15.84,15.656,15.71,80703,0
2015-03-18,15.637,15.888,15.302,15.719,64951,0
2015-03-19,15.629,15.849,15.609,15.664,48012,0
2015-03-20,15.785,16.22,15.767,16.071,147056,0
2015-03-23,16.164,16.636,16.064,16.564,75307,0
2015-03-24,16.313,16.59,16.313,16.546,32906,0
2015-03-25,16.536,16.536,16.258,16.34,38193,0
2015-03-26,16.33,16.359,16.183,16.276,53082,0
2015-03-27,16.136,16.498,16.136,16.22,42079,0
2015-03-30,16.22,16.684,16.22,16.526,59877,0
2015-03-31,16.379,16.416,16.24,16.248,28437,0
2015-04-01,16.174,16.684,16.136,16.665,38624,0
2015-04-02,16.617,16.749,16.349,16.564,25462,0
2015-04-06,16.517,16.556,16.276,16.488,42291,0
2015-04-07,16.34,16.498,16.34,16.459,22772,0
2015-04-08,16.45,16.574,16.211,16.369,48444,0
2015-04-09,16.407,16.45,16.136,16.416,20041,0
2015-04-10,16.517,16.517,16.258,16.359,13271,0
2015-04-13,16.34,16.398,16.211,16.322,32259,0
2015-04-14,16.23,16.322,16.08,16.24,20824,0
2015-04-15,16.313,16.359,16.183,16.313,30504,0
2015-04-16,16.202,16.33,16.035,16.283,13474,0
2015-04-17,16.154,16.154,15.803,15.84,25245,0
2015-04-20,15.888,16.154,15.821,16.099,18641,0
2015-04-21,16.064,16.099,15.979,16.064,9355,0
2015-04-22,16.026,16.104,15.803,16.007,17587,0
2015-04-23,15.868,15.97,15.738,15.905,18987,0
2015-04-24,15.767,15.923,15.719,15.859,16328,0
2015-04-27,15.811,16.044,15.517,15.56,44669,0
2015-04-28,15.646,16.128,15.535,16.08,31042,0
2015-04-29,16.017,16.119,15.913,15.913,17264,0
2015-04-30,15.757,15.757,15.535,15.535,64088,0
2015-05-01,15.589,15.589,15.293,15.302,33554,0
2015-05-04,15.311,15.517,15.22,15.275,102821,0
2015-05-05,15.22,15.34,15.015,15.108,29887,0
2015-05-06,15.415,15.453,15.061,15.238,37617,0
2015-05-07,15.173,15.453,15.117,15.342,30400,0
2015-05-08,15.463,15.623,15.304,15.379,24938,0
2015-05-11,15.397,15.529,15.352,15.463,25793,0
2015-05-12,15.433,15.71,15.352,15.603,29902,0
2015-05-13,15.661,15.807,15.443,15.463,109920,0
2015-05-14,15.613,15.753,15.37,15.633,32964,0
2015-05-15,15.555,15.555,15.304,15.443,34349,0
2015-05-18,15.443,15.93,15.388,15.855,49646,0
2015-05-19,15.79,15.977,15.555,15.855,36790,0
2015-05-20,15.714,16.108,15.705,15.986,50197,0
2015-05-21,16.062,16.098,15.836,15.875,18194,0
2015-05-22,15.904,16.015,15.743,15.799,36712,0
2015-05-26,15.734,15.782,15.388,15.603,31572,0
2015-05-27,15.603,15.885,15.415,15.836,24190,0
2015-05-28,15.865,15.986,15.661,15.734,19101,0
2015-05-29,15.696,15.845,15.415,15.603,45596,0
2015-06-01,15.686,15.826,15.463,15.705,26526,0
2015-06-02,15.676,16.118,15.555,15.93,16637,0
2015-06-03,15.92,16.276,15.855,16.062,54051,0
2015-06-04,15.977,16.062,15.807,15.826,16804,0
2015-06-05,15.904,16.21,15.799,16.21,21835,0
2015-06-08,16.108,16.778,16.108,16.519,37568,0
2015-06-09,16.481,16.743,16.37,16.425,21020,0
2015-06-10,16.601,17.071,16.601,16.864,51881,0
2015-06-11,16.949,16.994,16.593,16.76,20739,0
2015-06-12,16.658,16.884,16.611,16.735,33928,0
2015-06-15,16.585,17.032,16.538,16.725,48593,0
2015-06-16,16.678,16.929,16.629,16.911,34357,0
2015-06-17,17.004,17.004,16.567,16.629,31680,0
2015-06-18,16.668,16.92,16.668,16.818,28470,0
2015-06-19,16.874,17.071,16.639,16.698,104889,0
2015-06-22,16.769,16.911,16.481,16.848,23225,0
2015-06-23,16.725,17.004,16.673,16.994,15358,0
2015-06-24,16.874,17.004,16.874,16.986,34036,0
2015-06-25,17.004,17.163,16.808,17.117,56299,0
2015-06-26,17.211,17.565,17.143,17.303,60686,0
2015-06-29,16.986,17.34,16.818,16.848,44737,0
2015-06-30,16.901,17.143,16.901,17.023,24694,0
2015-07-01,17.051,17.266,17.041,17.08,42920,0
2015-07-02,17.134,17.134,16.735,16.753,20442,0
2015-07-06,16.678,16.958,16.558,16.874,29967,0
2015-07-07,16.788,17.071,16.528,16.92,24509,0
2015-07-08,16.818,16.848,16.593,16.678,27506,0
2015-07-09,16.968,16.968,16.753,16.92,15413,0
2015-07-10,17.071,17.36,17.032,17.182,40458,0
2015-07-13,17.332,17.332,17.051,17.153,31896,0
2015-07-14,17.041,17.36,17.041,17.191,12638,0
2015-07-15,17.126,17.369,17.098,17.22,24344,0
2015-07-16,17.266,17.452,17.258,17.34,18729,0
2015-07-17,17.406,17.443,17.172,17.294,26436,0
2015-07-20,17.369,17.435,16.994,17.182,21513,0
2015-07-21,17.238,17.322,17.071,17.163,13591,0
2015-07-22,17.258,17.34,17.153,17.248,23974,0
2015-07-23,17.452,17.452,16.818,16.949,18624,0
2015-07-24,16.874,17.107,16.658,16.668,24190,0
2015-07-27,16.481,16.939,16.331,16.753,10167,0
2015-07-28,16.848,16.848,16.548,16.567,24296,0
2015-07-29,16.538,17.406,16.471,16.519,22048,0
2015-07-30,16.538,16.743,16.434,16.629,17018,0
2015-07-31,16.698,16.769,16.548,16.619,24938,0
2015-08-03,16.668,16.949,16.49,16.688,19990,0
2015-08-04,16.939,16.977,16.639,16.678,29113,0
2015-08-05,16.799,17.262,16.799,17.083,20177,0
2015-08-06,17.083,17.083,16.744,16.804,15978,0
2015-08-07,16.707,17.054,16.707,16.829,19964,0
2015-08-10,16.979,17.225,16.809,16.97,33556,0
2015-08-11,16.839,16.839,16.6,16.688,38359,0
2015-08-12,16.576,16.799,16.406,16.725,12636,0
2015-08-13,16.698,16.779,16.479,16.61,70510,0
2015-08-14,16.537,17.074,16.537,17.044,15185,0
2015-08-17,16.941,17.27,16.498,17.121,23893,0
2015-08-18,17.064,17.121,16.941,16.979,18051,0
2015-08-19,16.886,17.137,16.629,16.951,20920,0
2015-08-20,16.856,16.931,16.576,16.592,20600,0
2015-08-21,16.3,17.064,16.3,16.839,53521,0
2015-08-24,16.197,16.735,15.952,16.093,42042,0
2015-08-25,16.698,16.698,15.952,15.962,26655,0
2015-08-26,16.357,16.406,14.869,16.406,41945,0
2015-08-27,16.469,16.688,16.29,16.432,27503,0
2015-08-28,16.338,16.629,15.745,16.469,19857,0
2015-08-31,16.397,16.754,16.377,16.678,14974,0
2015-09-01,16.488,16.707,16.083,16.113,26442,0
2015-09-02,16.357,16.488,16.159,16.469,23468,0
2015-09-03,16.585,16.585,16.103,16.103,31326,0
2015-09-04,15.98,16.113,15.924,16.083,10830,0
2015-09-08,16.28,16.658,15.483,16.547,33662,0
2015-09-09,16.527,16.856,16.432,16.619,34831,0
2015-09-10,16.576,16.893,16.576,16.668,24279,0
2015-09-11,16.585,16.856,16.585,16.789,13806,0
2015-09-14,16.77,16.922,16.639,16.779,13166,0
2015-09-15,16.779,17.044,16.779,16.951,23893,0
2015-09-16,16.903,16.903,16.668,16.761,29417,0
2015-09-17,16.761,17.044,16.639,16.779,35133,0
2015-09-18,16.592,16.725,16.093,16.688,53626,0
2015-09-21,16.698,17.186,16.13,16.866,39609,0
2015-09-22,16.779,16.96,16.668,16.829,27079,0
2015-09-23,16.931,17.069,16.693,16.829,22058,0
2015-09-24,16.717,17.13,16.717,16.913,52775,0
2015-09-25,17.111,17.111,16.6,16.61,46405,0
2015-09-28,16.6,16.951,16.508,16.717,46224,0
2015-09-29,16.799,16.97,16.717,16.886,28246,0
2015-09-30,16.951,17.074,16.648,16.856,52246,0
2015-10-01,16.893,16.893,16.416,16.527,46511,0
2015-10-02,16.387,16.387,15.848,16.29,44071,0
2015-10-05,16.226,16.744,16.226,16.668,28353,0
2015-10-06,16.592,16.839,16.508,16.566,25060,0
2015-10-07,16.735,16.931,16.658,16.876,22646,0
2015-10-08,16.839,16.941,16.585,16.931,86121,0
2015-10-09,16.951,16.951,16.809,16.856,13911,0
2015-10-12,16.886,17.026,16.725,17.026,18076,0
2015-10-13,17.234,17.234,16.951,17.195,19115,0
2015-10-14,17.166,17.166,16.744,16.744,21557,0
2015-10-15,16.707,17.234,16.707,17.225,25593,0
2015-10-16,17.234,17.422,17.166,17.356,19115,0
2015-10-19,17.279,17.657,17.279,17.591,20791,0
2015-10-20,17.534,17.638,17.422,17.488,13699,0
2015-10-21,17.497,17.544,17.289,17.366,32070,0
2015-10-22,17.422,17.789,17.422,17.742,36742,0
2015-10-23,17.722,17.978,17.685,17.705,63078,0
2015-10-26,17.77,17.864,17.685,17.854,10618,0
2015-10-27,17.789,17.882,17.459,17.544,21663,0
2015-10-28,17.534,18.589,17.534,18.542,38016,0
2015-10-29,18.419,18.477,18.259,18.401,20495,0
2015-10-30,18.345,18.373,17.987,18.11,34406,0
2015-11-02,18.091,18.364,18.076,18.242,33981,0
2015-11-03,18.242,18.739,18.137,18.212,28035,0
2015-11-04,18.355,18.743,18.337,18.421,34209,0
2015-11-05,18.44,18.829,18.345,18.545,51972,0
2015-11-06,18.62,19.276,18.62,19.257,28780,0
2015-11-09,19.257,19.414,18.963,19.199,29494,0
2015-11-10,19.286,19.429,18.876,19.389,39007,0
2015-11-11,19.429,19.446,19.114,19.124,16235,0
2015-11-12,18.944,19.104,18.563,18.677,19713,0
2015-11-13,18.516,18.914,18.383,18.592,40692,0
2015-11-16,18.401,18.782,18.297,18.659,37425,0
2015-11-17,18.659,18.934,18.401,18.553,54608,0
2015-11-18,18.602,19.037,18.374,19.018,49548,0
2015-11-19,18.944,18.999,18.668,18.905,58299,0
2015-11-20,19.047,19.446,18.792,19.114,50497,0
2015-11-23,19.037,19.321,18.972,19.047,19397,0
2015-11-24,18.953,19.124,18.611,19.095,13284,0
2015-11-25,19.077,19.266,18.856,19.095,15181,0
2015-11-27,19.077,19.294,19.008,19.169,6746,0
2015-11-30,19.247,19.521,19.086,19.35,38163,0
2015-12-01,19.409,19.75,19.341,19.616,36059,0
2015-12-02,19.589,19.673,19.179,19.276,22730,0
2015-12-03,19.266,19.456,18.886,18.905,32242,0
2015-12-04,18.849,19.266,18.849,19.142,18766,0
2015-12-07,18.895,19.134,18.592,18.715,33419,0
2015-12-08,18.639,18.639,18.383,18.411,26024,0
2015-12-09,18.383,18.582,18.071,18.118,33629,0
2015-12-10,18.109,18.279,17.986,18.022,30890,0
2015-12-11,17.671,17.986,17.53,17.615,42065,0
2015-12-14,17.53,17.995,17.53,17.795,40304,0
2015-12-15,17.909,18.43,17.87,18.155,35632,0
2015-12-16,18.222,18.545,17.929,18.269,28885,0
2015-12-17,18.401,18.469,18.061,18.203,24459,0
2015-12-18,18.118,18.25,17.643,18.222,163933,0
2015-12-21,18.232,18.393,17.939,18.061,56822,0
2015-12-22,18.099,18.345,17.663,18.022,35502,0
2015-12-23,18.022,18.175,17.976,18.109,22033,0
2015-12-24,18.118,18.44,18.118,18.25,8734,0
2015-12-28,18.185,18.185,17.534,18.126,28096,0
2015-12-29,18.393,18.526,18.212,18.401,14649,0
2015-12-30,18.43,18.459,18.185,18.212,11711,0
2015-12-31,18.203,18.212,17.596,17.671,38439,0
2016-01-04,17.388,17.443,16.856,17.074,36956,0
2016-01-05,17.084,17.473,17.045,17.379,25540,0
2016-01-06,17.074,17.406,17.074,17.349,23731,0
2016-01-07,17.017,17.33,17.017,17.027,24501,0
2016-01-08,17.207,17.302,16.788,16.818,29943,0
2016-01-11,16.876,17.282,16.838,17.227,22524,0
2016-01-12,17.379,17.634,16.876,17.027,29799,0
2016-01-13,17.055,17.074,16.534,16.583,32669,0
2016-01-14,16.734,16.998,16.476,16.724,30604,0
2016-01-15,16.249,16.743,16.202,16.314,36995,0
2016-01-19,16.466,16.656,16.231,16.324,34051,0
2016-01-20,16.259,16.739,16.117,16.466,39116,0
2016-01-21,16.466,16.676,16.277,16.285,23342,0
2016-01-22,16.476,16.563,16.144,16.485,32599,0
2016-01-25,16.429,16.505,15.812,15.89,24986,0
2016-01-26,16.456,16.876,15.899,16.383,25209,0
2016-01-27,16.182,16.76,16.182,16.724,30724,0
2016-01-28,16.838,17.264,16.828,16.96,22265,0
2016-01-29,16.96,17.643,16.769,17.596,57233,0
2016-02-01,17.919,17.919,16.743,17.51,29823,0
2016-02-02,17.396,17.473,17.008,17.197,27076,0
2016-02-03,17.38,17.38,16.489,16.978,32807,0
2016-02-04,17.131,17.331,16.845,17.006,24716,0
2016-02-05,16.996,16.996,16.271,16.298,46306,0
2016-02-08,16.261,16.739,16.261,16.652,34664,0
2016-02-09,16.432,17.168,16.386,16.911,27649,0
2016-02-10,17.112,17.513,16.892,16.92,23214,0
2016-02-11,16.586,16.929,16.568,16.632,12365,0
2016-02-12,16.901,17.159,16.652,17.006,25832,0
2016-02-16,17.149,17.36,16.863,17.236,14079,0
2016-02-17,17.331,17.475,16.996,17.035,35715,0
2016-02-18,17.054,17.057,16.749,16.911,17827,0
2016-02-19,16.911,17.396,16.911,17.207,30951,0
2016-02-22,17.37,17.493,17.016,17.044,20346,0
2016-02-23,17.064,17.139,16.756,16.805,63509,0
2016-02-24,17.016,17.122,16.586,17.112,18217,0
2016-02-25,17.083,17.293,17.083,17.217,9438,0
2016-02-26,17.302,17.523,17.283,17.408,32308,0
2016-02-29,17.36,17.606,17.265,17.34,16295,0
2016-03-01,17.37,17.737,17.37,17.618,21974,0
2016-03-02,17.579,17.944,17.536,17.915,16366,0
2016-03-03,17.915,18.163,17.915,18.153,28732,0
2016-03-04,18.163,18.163,17.92,17.972,16692,0
2016-03-07,17.962,18.163,17.962,18.077,22289,0
2016-03-08,17.972,18.153,17.819,17.829,21021,0
2016-03-09,17.982,18.163,17.819,17.915,16112,0
2016-03-10,17.925,18.01,17.618,17.839,34464,0
2016-03-11,17.915,18.097,17.772,18.068,28051,0
2016-03-14,17.915,18.163,17.8,18.058,31970,0
2016-03-15,18.02,18.143,17.851,17.925,27852,0
2016-03-16,18.01,18.028,17.666,17.809,20511,0
2016-03-17,17.762,18.708,17.465,18.421,50410,0
2016-03-18,18.564,18.967,18.134,18.679,71936,0
2016-03-21,18.603,18.928,18.43,18.785,45866,0
2016-03-22,18.765,18.976,18.479,18.546,32746,0
2016-03-23,18.459,18.564,18.22,18.259,42577,0
2016-03-24,18.201,18.287,18.01,18.143,20090,0
2016-03-28,18.163,18.469,18.028,18.268,22803,0
2016-03-29,18.058,18.613,17.23,18.498,23469,0
2016-03-30,18.546,18.86,18.527,18.765,22604,0
2016-03-31,18.717,19.052,18.679,18.967,79358,0
2016-04-01,18.832,18.995,18.116,18.889,17482,0
2016-04-04,19.052,19.052,18.852,18.87,25580,0
2016-04-05,18.689,18.813,18.498,18.517,20879,0
2016-04-06,18.469,18.564,18.316,18.479,36673,0
2016-04-07,18.336,18.512,18.077,18.192,23412,0
2016-04-08,18.287,18.326,17.791,18.278,23974,0
2016-04-11,18.306,18.689,18.306,18.459,13800,0
2016-04-12,18.397,18.822,18.268,18.641,12227,0
2016-04-13,18.795,19.367,18.795,19.175,45878,0
2016-04-14,19.165,19.663,19.1,19.244,39417,0
2016-04-15,19.147,19.51,19.147,19.338,16638,0
2016-04-18,19.09,19.673,19.09,19.454,19772,0
2016-04-19,19.573,19.769,19.51,19.598,22730,0
2016-04-20,19.598,19.598,19.377,19.472,20851,0
2016-04-21,19.427,19.49,19.139,19.234,20002,0
2016-04-22,19.5,19.769,18.967,19.693,31910,0
2016-04-25,19.314,19.498,19.264,19.357,24679,0
2016-04-26,19.348,19.979,19.338,19.778,28408,0
2016-04-27,19.731,20.056,19.663,19.941,26315,0
2016-04-28,19.922,20.007,19.797,19.894,23906,0
2016-04-29,19.913,20.324,19.894,19.894,37446,0
2016-05-02,20.027,20.38,19.12,20.295,12441,0
2016-05-03,20.218,20.218,19.788,20.075,26625,0
2016-05-04,20.441,20.441,19.805,20.229,26055,0
2016-05-05,20.007,20.297,19.978,20.007,23714,0
2016-05-06,19.997,20.326,19.912,20.287,24664,0
2016-05-09,20.239,20.517,20.226,20.421,15344,0
2016-05-10,20.277,20.69,20.21,20.644,16437,0
2016-05-11,20.663,20.72,20.536,20.556,22353,0
2016-05-12,20.431,20.47,20.21,20.354,10906,0
2016-05-13,20.316,20.49,20.046,20.094,11875,0
2016-05-16,20.171,20.421,20.143,20.229,28425,0
2016-05-17,20.19,20.257,19.402,19.605,18902,0
2016-05-18,19.487,20.421,19.487,20.364,27183,0
2016-05-19,20.297,20.575,19.709,20.056,27256,0
2016-05-20,20.171,20.614,20.171,20.526,26719,0
2016-05-23,20.594,21.028,20.47,20.797,29023,0
2016-05-24,21.235,21.758,21.235,21.547,41724,0
2016-05-25,21.711,21.711,21.018,21.125,15386,0
2016-05-26,21.075,21.115,20.748,20.855,11646,0
2016-05-27,20.72,21.269,20.72,21.143,15349,0
2016-05-31,21.21,21.317,20.999,21.038,16766,0
2016-06-01,20.883,21.393,20.512,21.259,40299,0
2016-06-02,20.902,21.095,20.663,20.99,24613,0
2016-06-03,20.845,20.99,20.392,20.902,21262,0
2016-06-06,20.98,21.557,20.931,21.403,18713,0
2016-06-07,21.317,21.634,21.201,21.46,18833,0
2016-06-08,21.547,21.817,21.384,21.73,19632,0
2016-06-09,21.49,21.883,20.912,21.721,35622,0
2016-06-10,21.567,21.798,21.374,21.441,25896,0
2016-06-13,21.336,21.547,20.845,21.191,45258,0
2016-06-14,21.355,21.355,20.768,20.941,29232,0
2016-06-15,20.873,20.98,20.7,20.7,27939,0
2016-06-16,20.614,20.72,20.307,20.71,58768,0
2016-06-17,20.748,20.758,20.354,20.49,117842,0
2016-06-20,20.681,20.961,20.653,20.797,37024,0
2016-06-21,20.817,21.191,20.536,20.941,39837,0
2016-06-22,21.349,21.364,21.028,21.046,21313,0
2016-06-23,21.355,21.86,21.336,21.817,48498,0
2016-06-24,20.826,21.557,19.838,20.624,93974,0
2016-06-27,20.344,20.373,19.805,20.017,35959,0
2016-06-28,20.297,20.758,20.017,20.526,29885,0
2016-06-29,21.038,21.191,20.485,21.028,33656,0
2016-06-30,21.173,21.624,21.075,21.594,26501,0
2016-07-01,21.538,21.654,21.307,21.326,21707,0
2016-07-05,21.307,21.374,20.999,21.219,27926,0
2016-07-06,21.046,21.441,20.961,21.287,23374,0
2016-07-07,21.297,21.446,21.173,21.259,22705,0
2016-07-08,21.403,21.856,20.72,21.604,35497,0
2016-07-11,21.634,22.067,21.634,21.701,39910,0
2016-07-12,21.364,22.327,21.297,21.981,54496,0
2016-07-13,22.125,22.221,21.317,21.971,32169,0
2016-07-14,22.105,22.346,21.903,21.932,24265,0
2016-07-15,22.105,22.173,21.971,21.991,27007,0
2016-07-18,22.067,22.201,21.788,21.932,35531,0
2016-07-19,21.903,22.115,21.827,21.837,22892,0
2016-07-20,21.846,22.135,21.827,21.981,26512,0
2016-07-21,21.971,22.077,21.614,21.664,16965,0
2016-07-22,21.624,22.105,21.624,21.932,22122,0
2016-07-25,21.726,22.115,21.726,21.932,11756,0
2016-07-26,21.991,22.037,21.778,21.864,17196,0
2016-07-27,22.047,22.255,21.269,22.019,20244,0
2016-07-28,21.903,22.346,21.817,22.144,26597,0
2016-07-29,22.037,22.298,21.913,22.067,35016,0
2016-08-01,22.115,22.308,21.654,22.125,26797,0
2016-08-02,22.087,22.125,21.856,21.883,21209,0
2016-08-03,21.837,22.029,21.027,21.932,17141,0
2016-08-04,22.02,22.117,21.757,21.982,14791,0
2016-08-05,22.199,23.086,22.078,22.989,42926,0
2016-08-08,22.922,22.979,22.552,22.873,23103,0
2016-08-09,22.863,23.008,22.863,22.932,14408,0
2016-08-10,22.882,23.052,22.777,22.787,10885,0
2016-08-11,22.942,22.989,22.622,22.833,14650,0
2016-08-12,22.688,22.688,21.923,22.185,20651,0
2016-08-15,22.339,22.678,22.314,22.612,22154,0
2016-08-16,22.612,22.873,22.485,22.602,19433,0
2016-08-17,22.678,22.873,22.427,22.514,18273,0
2016-08-18,22.447,22.805,22.291,22.777,15607,0
2016-08-19,22.787,22.873,22.562,22.853,29919,0
2016-08-22,22.64,23.231,22.64,23.221,24683,0
2016-08-23,23.339,23.444,23.095,23.114,13788,0
2016-08-24,23.077,23.265,22.892,23.154,13576,0
2016-08-25,23.114,23.231,22.312,23.203,16312,0
2016-08-26,23.289,23.425,23.038,23.183,7801,0
2016-08-29,23.144,23.26,23.067,23.203,8778,0
2016-08-30,23.203,23.289,23.173,23.289,4150,0
2016-08-31,23.154,23.474,23.077,23.231,18573,0
2016-09-01,23.339,23.339,22.922,23.269,12940,0
2016-09-02,23.25,23.493,23.173,23.405,6109,0
2016-09-06,23.503,23.503,23.144,23.348,13083,0
2016-09-07,23.348,23.881,23.348,23.872,16158,0
2016-09-08,23.813,23.938,23.638,23.862,10179,0
2016-09-09,23.658,23.714,22.902,22.969,19603,0
2016-09-12,22.969,23.339,22.843,23.339,13228,0
2016-09-13,23.086,23.319,22.942,23.134,15427,0
2016-09-14,23.105,23.164,22.873,22.989,9715,0
2016-09-15,22.813,23.319,22.712,23.319,8059,0
2016-09-16,23.348,23.348,22.954,23.241,51827,0
2016-09-19,23.241,23.58,23.057,23.513,12566,0
2016-09-20,23.589,23.763,23.319,23.698,19271,0
2016-09-21,23.668,23.843,23.648,23.843,8913,0
2016-09-22,23.872,24.23,23.628,24.23,13939,0
2016-09-23,24.083,24.442,24.073,24.346,11039,0
2016-09-26,24.103,24.181,23.619,23.678,15269,0
2016-09-27,22.892,24.316,22.892,24.211,15988,0
2016-09-28,23.908,24.461,23.484,24.405,11212,0
2016-09-29,24.366,24.395,23.513,23.948,12045,0
2016-09-30,24.007,24.288,23.998,24.036,33762,0
2016-10-03,24.036,24.036,23.793,23.823,12826,0
2016-10-04,23.813,24.046,23.619,23.928,13719,0
2016-10-05,23.988,24.263,23.744,23.843,18842,0
2016-10-06,23.599,24.036,23.484,23.688,23178,0
2016-10-07,23.773,23.85,23.454,23.706,11183,0
2016-10-10,23.803,23.918,23.532,23.773,22857,0
2016-10-11,23.744,24.046,23.34,23.532,18670,0
2016-10-12,23.609,24.211,23.454,24.073,15622,0
2016-10-13,23.589,23.862,23.329,23.542,10541,0
2016-10-14,23.763,23.953,23.082,23.599,12838,0
2016-10-17,23.57,23.57,23.086,23.193,14108,0
2016-10-18,23.367,23.609,22.892,22.989,18346,0
2016-10-19,23.124,23.149,22.985,23.038,33251,0
2016-10-20,22.902,23.193,22.902,23.173,23976,0
2016-10-21,22.902,23.299,22.777,23.26,17719,0
2016-10-24,23.299,23.523,23.008,23.339,31096,0
2016-10-25,21.856,24.067,21.817,22.922,26646,0
2016-10-26,21.992,22.644,19.838,22.185,23967,0
2016-10-27,22.32,22.494,22.088,22.175,26636,0
2016-10-28,21.807,22.412,21.787,21.856,19112,0
2016-10-31,22,22,21.681,21.952,42569,0
2016-11-01,21.962,21.982,21.593,21.662,22193,0
2016-11-02,21.73,21.866,21.397,21.573,19990,0
2016-11-03,21.72,21.917,20.647,21.564,53696,0
2016-11-04,21.681,21.818,21.368,21.582,19273,0
2016-11-07,22.013,22.013,21.487,21.72,44571,0
2016-11-08,21.544,22.179,21.544,22.071,15225,0
2016-11-09,22.13,24.316,22.13,23.925,36894,0
2016-11-10,24.21,24.854,22.472,24.727,49063,0
2016-11-11,24.638,27.919,23.038,27.83,55564,0
2016-11-14,28.065,28.065,25.873,26.307,59646,0
2016-11-15,26.005,26.601,25.478,26.317,31217,0
2016-11-16,26.307,26.639,25.605,26.279,40948,0
2016-11-17,26.317,26.552,26.014,26.337,49161,0
2016-11-18,26.357,27.548,26.21,27.362,54098,0
2016-11-21,27.313,27.401,26.903,27.108,15231,0
2016-11-22,27.088,28.143,26.757,27.889,22237,0
2016-11-23,27.889,28.055,27.323,27.87,21257,0
2016-11-25,27.879,28.006,27.684,28.006,8460,0
2016-11-28,27.82,27.82,27.186,27.342,19792,0
2016-11-29,27.508,28.075,26.845,27.508,31165,0
2016-11-30,27.704,28.26,27.186,27.528,32542,0
2016-12-01,27.488,28.231,27.186,27.909,55493,0
2016-12-02,27.899,27.899,27.313,27.607,17614,0
2016-12-05,27.899,28.836,27.899,28.357,58264,0
2016-12-06,28.504,29.363,28.241,29.177,28412,0
2016-12-07,29.241,29.998,28.917,29.715,22443,0
2016-12-08,29.763,30.642,29.256,30.544,50836,0
2016-12-09,30.652,31.179,30.114,30.554,30031,0
2016-12-12,30.603,30.691,29.705,29.792,58226,0
2016-12-13,29.773,29.773,29.221,29.276,62538,0
2016-12-14,29.08,29.383,28.187,29.187,34386,0
2016-12-15,29.07,30.564,28.929,30.32,32728,0
2016-12-16,30.184,30.632,29.529,29.666,98176,0
2016-12-19,29.666,29.948,29.187,29.744,32494,0
2016-12-20,30.086,30.73,29.822,30.32,30699,0
2016-12-21,30.31,30.32,29.54,29.948,36770,0
2016-12-22,30.322,30.408,29.754,30.104,35425,0
2016-12-23,30.095,30.213,29.754,29.988,17406,0
2016-12-27,29.978,30.008,29.754,29.852,32456,0
2016-12-28,30.018,30.018,29.502,29.744,19954,0
2016-12-29,29.929,29.929,29.207,29.598,25489,0
2016-12-30,29.646,29.646,29.216,29.422,23179,0
2017-01-03,29.792,29.792,29.002,29.383,25704,0
2017-01-04,29.5,29.676,29.187,29.383,52049,0
2017-01-05,29.216,29.387,28.357,28.798,16158,0
2017-01-06,28.874,29.06,28.528,28.894,16114,0
2017-01-09,28.642,28.818,28.31,28.592,22885,0
2017-01-10,28.523,29.158,28.523,28.874,28099,0
2017-01-11,28.974,29.49,28.319,29.177,30054,0
2017-01-12,28.689,29.14,27.811,28.904,39759,0
2017-01-13,29.168,29.773,28.708,28.894,40384,0
2017-01-17,28.582,29.236,27.899,28.172,34807,0
2017-01-18,28.456,28.582,28.055,28.426,15455,0
2017-01-19,28.328,28.328,27.783,28.065,20530,0
2017-01-20,28.319,29.158,28.114,28.319,21865,0
2017-01-23,28.476,28.788,28.25,28.495,20946,0
2017-01-24,28.426,29.568,28.406,29.422,22292,0
2017-01-25,29.988,30.124,29.14,29.91,78370,0
2017-01-26,29.881,29.881,29.286,29.402,46385,0
2017-01-27,29.549,29.676,29.236,29.422,22108,0
2017-01-30,29.286,29.383,28.818,28.828,31457,0
2017-01-31,28.944,29.168,28.328,28.406,47969,0
2017-02-01,28.024,28.75,27.759,27.876,21241,0
2017-02-02,27.965,27.965,26.973,27.14,23106,0
2017-02-03,27.474,27.632,27.091,27.572,28165,0
2017-02-06,27.248,27.474,26.482,26.591,27298,0
2017-02-07,26.738,27.271,26.128,26.502,35500,0
2017-02-08,26.238,26.315,25.668,26.041,20080,0
2017-02-09,26.031,26.395,25.776,26.12,15383,0
2017-02-10,26.238,26.944,26.158,26.767,15144,0
2017-02-13,26.856,27.455,26.659,26.876,13083,0
2017-02-14,27.042,27.248,26.795,27.14,12882,0
2017-02-15,27.17,27.346,26.915,27.317,10525,0
2017-02-16,27.366,27.533,26.777,27.405,27107,0
2017-02-17,27.356,27.474,26.796,27.15,31905,0
2017-02-21,27.14,27.484,26.669,27.229,17579,0
2017-02-22,27.14,27.435,27.043,27.219,9670,0
2017-02-23,27.14,27.396,26.846,27.258,7071,0
2017-02-24,26.924,27.273,26.629,26.963,12537,0
2017-02-27,27.023,27.278,26.806,26.885,13368,0
2017-02-28,26.856,26.934,26.502,26.522,27226,0
2017-03-01,27.15,27.632,26.924,27.298,16827,0
2017-03-02,27.052,27.288,26.895,26.954,19831,0
2017-03-03,26.836,27.131,26.502,27.091,21765,0
2017-03-06,26.796,26.944,26.649,26.699,15381,0
2017-03-07,26.552,26.552,25.57,25.963,36695,0
2017-03-08,26.208,26.325,25.418,25.423,23299,0
2017-03-09,25.226,26.051,24.898,25.207,45069,0
2017-03-10,25.265,25.614,24.746,25.06,26059,0
2017-03-13,25.05,25.373,24.833,25.05,28193,0
2017-03-14,24.868,25.177,23.95,24.854,42649,0
2017-03-15,25.275,25.373,24.921,25.04,30794,0
2017-03-16,24.981,25.011,24.746,24.981,34950,0
2017-03-17,24.931,24.931,24.249,24.402,79519,0
2017-03-20,24.421,24.687,23.97,24.107,37349,0
2017-03-21,24.186,24.264,23.106,23.4,85419,0
2017-03-22,23.4,23.596,22.801,23.057,63181,0
2017-03-23,22.91,24.166,22.801,23.92,27314,0
2017-03-24,24.147,24.392,23.91,24.186,66901,0
2017-03-27,23.94,24.392,23.666,23.734,66932,0
2017-03-28,23.499,24.598,23.499,24.46,35073,0
2017-03-29,24.206,24.54,24.009,24.431,44691,0
2017-03-30,24.834,25.192,24.382,24.794,63357,0
2017-03-31,24.637,24.784,24.343,24.51,34378,0
2017-04-03,24.657,24.921,24.274,24.667,42728,0
2017-04-04,24.647,25.118,24.47,24.637,69934,0
2017-04-05,24.794,25.393,24.097,24.176,68749,0
2017-04-06,24.137,24.465,23.96,24.264,29790,0
2017-04-07,24.077,24.637,23.98,24.137,16975,0
2017-04-10,24.097,24.49,23.901,24.117,25164,0
2017-04-11,24.087,24.392,23.98,24.284,29738,0
2017-04-12,24.137,24.421,23.823,24.029,19464,0
2017-04-13,23.882,24.137,23.753,23.853,19737,0
2017-04-17,23.96,24.117,23.616,24.068,21290,0
2017-04-18,23.862,24.382,23.862,24.254,29461,0
2017-04-19,24.039,24.46,23.97,24.077,27140,0
2017-04-20,24.441,24.647,24.235,24.637,35471,0
2017-04-21,24.617,25.128,24.49,25.001,30618,0
2017-04-24,25.52,25.953,24.421,25.697,25052,0
2017-04-25,26.051,26.051,25.354,25.697,34523,0
2017-04-26,25.717,26.973,25.383,26.836,50360,0
2017-04-27,26.885,27.062,26.472,26.738,23286,0
2017-04-28,26.492,27.288,25.894,25.972,29094,0
2017-05-01,25.972,26.492,25.378,25.6,36801,0
2017-05-02,25.894,25.934,25.305,25.413,16417,0
2017-05-03,25.502,25.842,25.354,25.798,27565,0
2017-05-04,26.025,26.776,25.872,26.697,36693,0
2017-05-05,26.746,26.855,26.391,26.657,23042,0
2017-05-08,26.637,27.373,26.479,26.677,18235,0
2017-05-09,26.569,26.983,25.937,26.291,20055,0
2017-05-10,26.223,26.351,25.808,25.887,17839,0
2017-05-11,25.778,25.837,25.383,25.442,15044,0
2017-05-12,25.423,25.827,24.91,25.206,27906,0
2017-05-15,25.62,25.65,25.156,25.452,13832,0
2017-05-16,25.61,25.778,25.146,25.729,15516,0
2017-05-17,25.048,25.354,24.445,24.928,30641,0
2017-05-18,25.601,26.282,24.968,25.255,83107,0
2017-05-19,25.235,25.739,24.564,24.642,32844,0
2017-05-22,24.574,24.91,24.455,24.82,30751,0
2017-05-23,24.948,25.146,24.712,25.077,13013,0
2017-05-24,25.146,25.146,24.544,24.91,12856,0
2017-05-25,24.998,25.393,24.938,25.106,16005,0
2017-05-26,24.722,25.442,24.722,25.364,19005,0
2017-05-30,25.146,25.146,24.652,24.988,19112,0
2017-05-31,24.79,25.442,24.78,25.186,53795,0
2017-06-01,25.206,25.423,24.91,25.393,21381,0
2017-06-02,25.324,26.391,25.284,25.699,31104,0
2017-06-05,25.917,25.917,25.206,25.304,11413,0
2017-06-06,25.008,25.334,24.81,25.067,11183,0
2017-06-07,25.156,25.63,25.106,25.521,20366,0
2017-06-08,25.561,26.963,25.521,26.351,26431,0
2017-06-09,26.519,27.774,26.519,27.704,39093,0
2017-06-12,27.822,28.445,26.939,27.526,41953,0
2017-06-13,27.477,28.139,27.2,27.606,22102,0
2017-06-14,27.358,27.654,26.489,27.606,23304,0
2017-06-15,27.25,27.694,26.539,27.487,15462,0
2017-06-16,26.973,27.664,26.973,27.487,60286,0
2017-06-19,27.536,27.842,27.348,27.398,15442,0
2017-06-20,27.3,27.423,26.815,26.884,12654,0
2017-06-21,27.033,27.092,26.273,26.411,21056,0
2017-06-22,26.45,26.618,25.966,26.421,13695,0
2017-06-23,26.213,26.579,26.203,26.459,112448,0
2017-06-26,26.459,26.727,25.739,26.213,19032,0
2017-06-27,26.213,26.672,26.193,26.45,24469,0
2017-06-28,26.647,27.438,26.273,27.428,10466,0
2017-06-29,27.704,27.704,26.993,27.526,31868,0
2017-06-30,27.329,27.408,26.954,27.013,21909,0
2017-07-03,27.112,27.764,27.102,27.576,9879,0
2017-07-05,27.468,27.468,26.717,27.29,18238,0
2017-07-06,27.28,27.774,26.904,27.319,24833,0
2017-07-07,26.875,27.842,26.795,27.764,11514,0
2017-07-10,27.487,27.724,27.141,27.25,12538,0
2017-07-11,26.321,27.606,26.321,26.973,27586,0
2017-07-12,26.993,27.704,26.825,27.704,20380,0
2017-07-13,27.566,27.852,27.21,27.506,33015,0
2017-07-14,27.22,27.852,27.062,27.496,33890,0
2017-07-17,27.319,27.704,26.963,27.506,47739,0
2017-07-18,27.181,27.684,27.181,27.506,13271,0
2017-07-19,27.418,27.793,27.062,27.25,16372,0
2017-07-20,27.24,27.543,27.013,27.25,13533,0
2017-07-21,27.3,27.536,26.983,27.072,17063,0
2017-07-24,26.914,27.458,26.529,26.973,25828,0
2017-07-25,27.26,27.734,26.973,27.556,24376,0
2017-07-26,28.149,28.149,26.687,26.855,15201,0
2017-07-27,26.983,27.398,26.494,26.924,15516,0
2017-07-28,26.914,27.092,26.648,27.042,12798,0
2017-07-31,27.033,27.25,26.766,26.884,24817,0
2017-08-01,26.894,27.309,26.825,27.26,12709,0
2017-08-02,27.077,27.399,26.882,26.882,8223,0
2017-08-03,26.882,26.912,26.296,26.484,9921,0
2017-08-04,26.773,27.16,26.574,26.922,13359,0
2017-08-07,26.773,26.773,26.246,26.355,15931,0
2017-08-08,26.315,26.952,26.276,26.544,61102,0
2017-08-09,25.112,26.415,25.112,26.047,60932,0
2017-08-10,25.729,25.818,25.391,25.49,18102,0
2017-08-11,25.679,25.679,24.894,24.963,18353,0
2017-08-14,25.172,25.878,25.172,25.878,14721,0
2017-08-15,26.096,26.111,25.361,25.51,10335,0
2017-08-16,25.669,25.938,25.102,25.371,13240,0
2017-08-17,25.202,25.649,24.372,24.436,34337,0
2017-08-18,24.208,25.192,23.88,24.854,31584,0
2017-08-21,24.804,25.291,24.188,25.172,14218,0
2017-08-22,25.212,25.47,25.003,25.162,12333,0
2017-08-23,25.033,25.361,24.914,24.943,11724,0
2017-08-24,25.142,25.172,24.774,25.033,10633,0
2017-08-25,25.212,26.415,25.212,25.411,10733,0
2017-08-28,25.401,25.798,24.993,25.192,11149,0
2017-08-29,24.983,25.325,24.983,25.092,15013,0
2017-08-30,25.202,25.848,25.202,25.49,22578,0
2017-08-31,25.48,25.898,25.271,25.59,32805,0
2017-09-01,25.51,26.166,25.51,25.957,15794,0
2017-09-05,25.788,25.808,25.182,25.222,20247,0
2017-09-06,25.421,25.58,25.162,25.291,13262,0
2017-09-07,25.311,25.311,24.794,25.132,23435,0
2017-09-08,25.202,25.58,24.953,25.46,21098,0
2017-09-11,25.391,26.057,25.391,25.997,13601,0
2017-09-12,25.828,26.385,25.828,25.967,13772,0
2017-09-13,25.57,26.534,25.57,26.295,12482,0
2017-09-14,26.574,26.574,26.007,26.206,14849,0
2017-09-15,26.266,26.722,25.858,26.504,72693,0
2017-09-18,26.405,27.131,26.276,26.962,19315,0
2017-09-19,26.882,27.2,26.827,27.031,13617,0
2017-09-20,27.15,27.717,26.796,27.339,23360,0
2017-09-21,27.41,27.518,27.041,27.16,19582,0
2017-09-22,27.131,27.747,27.001,27.339,29852,0
2017-09-25,27.27,27.667,26.993,27.558,11781,0
2017-09-26,27.697,28.433,27.558,27.976,28276,0
2017-09-27,28.035,29.278,28.025,29.119,38442,0
2017-09-28,28.92,29.616,28.731,29.467,21822,0
2017-09-29,29.477,29.626,28.89,28.95,32868,0
2017-10-02,29.069,29.715,28.819,29.715,38851,0
2017-10-03,29.755,29.755,28.99,29.347,26600,0
2017-10-04,29.487,29.507,29.029,29.467,15398,0
2017-10-05,29.457,29.606,28.542,29.208,11697,0
2017-10-06,29.228,29.775,29.228,29.487,25483,0
2017-10-09,29.288,29.745,29.228,29.526,13731,0
2017-10-10,29.785,29.785,29.477,29.775,23068,0
2017-10-11,29.775,29.785,29.319,29.636,30478,0
2017-10-12,29.606,29.795,29.183,29.417,24703,0
2017-10-13,29.437,29.586,28.91,29.188,15802,0
2017-10-16,29.198,29.676,28.94,29.546,21915,0
2017-10-17,29.536,29.536,29.178,29.268,9018,0
2017-10-18,29.347,29.676,28.761,29.238,17069,0
2017-10-19,28.98,29.169,28.87,28.92,33352,0
2017-10-20,29.318,29.328,28.98,29.258,23088,0
2017-10-23,29.268,29.278,28.811,28.85,7039,0
2017-10-24,29.029,29.328,28.9,28.93,21135,0
2017-10-25,29.119,29.715,28.92,29.676,18435,0
2017-10-26,29.815,30.63,29.536,30.352,31445,0
2017-10-27,29.384,31.067,29.384,30.65,25158,0
2017-10-30,30.173,30.332,28.93,29.248,24772,0
2017-10-31,29.367,30.173,28.859,29.695,46386,0
2017-11-01,30.073,32.047,29.869,30.62,110326,0
2017-11-02,30.75,30.75,29.72,29.82,38433,0
2017-11-03,29.81,29.81,29.12,29.19,33420,0
2017-11-06,29.21,29.34,29,29.08,17361,0
2017-11-07,29.11,29.11,27.73,27.75,24147,0
2017-11-08,27.62,28.02,27.11,27.84,22906,0
2017-11-09,27.56,28.19,26.97,27.74,22517,0
2017-11-10,27.79,28.33,27.56,27.78,18663,0
