Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.141,17.695,17.141,17.414,71166,0
2005-02-28,17.396,17.577,17.331,17.506,78811,0
2005-03-01,17.446,17.577,17.43,17.577,25478,0
2005-03-02,17.531,17.554,17.47,17.47,12557,0
2005-03-03,17.531,17.54,17.282,17.47,22205,0
2005-03-04,17.497,17.577,17.462,17.577,14194,0
2005-03-07,17.577,17.577,17.375,17.375,4732,0
2005-03-08,17.306,17.306,17.084,17.093,11105,0
2005-03-09,17.084,17.167,17.061,17.116,18016,0
2005-03-10,17.199,17.199,17.116,17.167,7101,0
2005-03-11,17.224,17.306,17.116,17.306,19476,0
2005-03-14,17.306,17.388,17.199,17.199,3639,0
2005-03-15,17.249,17.249,17.084,17.125,12375,0
2005-03-16,16.951,17.036,16.951,17.01,25478,0
2005-03-17,17.061,17.061,16.919,16.919,13103,0
2005-03-18,16.978,17.331,16.919,17.331,64251,0
2005-03-21,17.331,17.462,17.036,17.036,19109,0
2005-03-22,17.036,17.414,17.01,17.084,131231,0
2005-03-23,17.036,17.036,16.814,16.814,33127,0
2005-03-24,16.87,17.15,16.87,17.15,4913,0
2005-03-28,17.208,17.208,17.036,17.036,11469,0
2005-03-29,16.951,17.036,16.837,16.837,24388,0
2005-03-30,16.814,17.036,16.814,17.036,9467,0
2005-03-31,17.084,17.084,16.919,17.084,21479,0
2005-04-01,17.084,17.331,16.894,16.902,56970,0
2005-04-04,16.894,16.978,16.821,16.894,22023,0
2005-04-05,16.837,16.919,16.797,16.845,16563,0
2005-04-06,16.845,17.388,16.845,17.388,9283,0
2005-04-07,17.446,17.775,17.388,17.729,20202,0
2005-04-08,17.637,17.637,17.084,17.084,21479,0
2005-04-11,17.084,17.084,16.894,16.902,22570,0
2005-04-12,16.894,17.141,16.755,17.125,34583,0
2005-04-13,17.084,17.093,16.87,16.87,11287,0
2005-04-14,16.87,17.176,16.87,16.986,23842,0
2005-04-15,17.002,17.052,16.624,16.624,25662,0
2005-04-18,16.704,16.721,16.343,16.456,61700,0
2005-04-19,16.506,17.027,16.481,16.755,13289,0
2005-04-20,16.704,17.695,16.704,17.116,37859,0
2005-04-21,17.224,17.81,17.167,17.577,23298,0
2005-04-22,17.531,17.531,17.084,17.116,23662,0
2005-04-25,17.116,17.125,16.599,16.608,30214,0
2005-04-26,16.592,16.592,15.929,15.929,24933,0
2005-04-27,15.929,16.969,15.929,16.951,26208,0
2005-04-28,16.919,16.919,16.403,16.403,4913,0
2005-04-29,16.343,16.343,15.857,16.071,35311,0
2005-05-02,15.386,17.027,15.386,17.027,6214,0
2005-05-03,17.002,17.298,16.762,17.249,15286,0
2005-05-04,16.919,17.217,16.481,16.704,8487,0
2005-05-05,17.306,17.306,17.018,17.298,11356,0
2005-05-06,17.306,17.349,17.052,17.052,26372,0
2005-05-09,17.036,17.249,17.036,17.249,4472,0
2005-05-10,17.036,17.116,16.301,16.472,18518,0
2005-05-11,16.624,16.624,15.668,16.013,8275,0
2005-05-12,16.071,16.54,16.071,16.253,11830,0
2005-05-13,16.211,16.211,15.797,15.797,8414,0
2005-05-16,16.071,16.624,16.071,16.472,8342,0
2005-05-17,16.259,16.73,15.979,16.403,11841,0
2005-05-18,16.687,17.167,16.687,17.036,18669,0
2005-05-19,17.036,17.167,16.797,16.797,5551,0
2005-05-20,16.797,17.116,16.687,17.116,35128,0
2005-05-23,17.125,17.167,16.96,17.018,7956,0
2005-05-24,16.96,17.15,16.96,17.01,15453,0
2005-05-25,16.837,17.027,16.814,17.027,4785,0
2005-05-26,16.986,17.167,16.797,17.167,13914,0
2005-05-27,17.167,17.167,16.755,17.159,8456,0
2005-05-31,16.853,17.002,16.712,16.712,30738,0
2005-06-01,16.721,17.15,16.514,16.986,75753,0
2005-06-02,16.704,17.167,16.343,16.343,65130,0
2005-06-03,16.426,16.951,16.426,16.894,75768,0
2005-06-06,16.654,17.159,16.523,16.624,36764,0
2005-06-07,17.167,17.167,16.624,16.67,26351,0
2005-06-08,16.67,16.995,16.67,16.687,25209,0
2005-06-09,16.576,16.78,16.558,16.721,14558,0
2005-06-10,16.576,16.721,16.54,16.721,31786,0
2005-06-13,16.712,16.755,16.54,16.624,6835,0
2005-06-14,16.426,16.755,16.426,16.755,13299,0
2005-06-15,16.755,16.755,16.449,16.648,35439,0
2005-06-16,16.739,17.027,16.608,17.027,34896,0
2005-06-17,17.167,17.167,16.514,16.704,81825,0
2005-06-20,16.87,17.036,16.64,16.788,24280,0
2005-06-21,16.91,17.027,16.377,16.821,34554,0
2005-06-22,17.027,17.027,16.308,16.986,30572,0
2005-06-23,17.002,17.027,16.654,16.837,23057,0
2005-06-24,16.608,17.052,16.377,17.052,144530,0
2005-06-27,16.814,17.052,15.955,16.433,77430,0
2005-06-28,16.514,16.704,16.062,16.67,37665,0
2005-06-29,16.244,16.739,16.244,16.679,10704,0
2005-06-30,16.845,17.027,16.599,16.902,78200,0
2005-07-01,16.978,17.036,16.592,16.951,14967,0
2005-07-05,17.061,17.446,16.969,17.446,67011,0
2005-07-06,17.184,17.439,17.15,17.331,13920,0
2005-07-07,17.315,17.577,17.315,17.367,36770,0
2005-07-08,17.577,17.577,17.396,17.577,21770,0
2005-07-11,17.577,18.469,17.547,18.322,42110,0
2005-07-12,18.585,18.681,18.211,18.657,12366,0
2005-07-13,18.313,18.627,18.22,18.22,4800,0
2005-07-14,18.674,18.674,18.304,18.403,11637,0
2005-07-15,18.139,18.651,17.99,18.636,12504,0
2005-07-18,18.304,18.418,18.271,18.403,10030,0
2005-07-19,18.681,18.681,18.551,18.681,3459,0
2005-07-20,18.313,19.225,18.313,19.225,12477,0
2005-07-21,19.225,19.225,17.917,18.132,16373,0
2005-07-22,18.403,18.403,17.595,17.86,10789,0
2005-07-25,17.957,17.957,17.628,17.628,6069,0
2005-07-26,17.628,17.86,17.628,17.843,6555,0
2005-07-27,17.957,17.957,17.686,17.86,2912,0
2005-07-28,17.818,18.619,17.81,18.619,6405,0
2005-07-29,18.542,19.225,18.065,18.065,12425,0
2005-08-01,17.843,19.08,17.643,17.801,5701,0
2005-08-02,17.843,18.681,17.643,18.181,10514,0
2005-08-03,18.017,18.418,17.72,17.957,18674,0
2005-08-04,17.695,17.949,17.577,17.577,12471,0
2005-08-05,17.595,17.703,17.061,17.061,18704,0
2005-08-08,17.367,17.367,16.755,16.788,5249,0
2005-08-09,17.116,17.116,16.506,16.584,7358,0
2005-08-10,16.886,16.894,16.013,16.481,13033,0
2005-08-11,16.472,16.608,16.301,16.608,10665,0
2005-08-12,16.456,16.584,16.385,16.576,19400,0
2005-08-15,16.472,16.739,16.377,16.616,4700,0
2005-08-16,16.472,16.558,16.377,16.426,15984,0
2005-08-17,16.411,16.608,16.403,16.426,18910,0
2005-08-18,16.403,16.481,16.403,16.481,17009,0
2005-08-19,16.472,16.788,16.472,16.663,11718,0
2005-08-22,16.64,16.837,16.632,16.762,4787,0
2005-08-23,16.771,16.969,16.489,16.969,9938,0
2005-08-24,16.969,17.34,16.951,17.224,6369,0
2005-08-25,17.396,17.661,17.265,17.661,8372,0
2005-08-26,17.531,17.531,16.592,16.608,7474,0
2005-08-29,16.403,16.567,16.403,16.567,4280,0
2005-08-30,16.788,16.788,16.411,16.456,8817,0
2005-08-31,16.456,17.306,16.352,17.101,13906,0
2005-09-01,17.298,17.851,17.298,17.661,10915,0
2005-09-02,17.827,17.827,17.405,17.562,5918,0
2005-09-06,17.569,18.262,17.531,18.262,9961,0
2005-09-07,18.262,18.271,17.957,18.189,9480,0
2005-09-08,17.974,18.271,17.265,17.462,11814,0
2005-09-09,17.367,17.562,17.367,17.562,2874,0
2005-09-12,17.446,18.031,17.298,17.577,8506,0
2005-09-13,17.388,17.514,16.755,17.045,18777,0
2005-09-14,17.084,17.388,16.771,16.853,36215,0
2005-09-15,16.78,17.577,16.64,17.34,16685,0
2005-09-16,17.479,17.775,16.837,17.562,87081,0
2005-09-19,17.686,17.686,17.002,17.367,9897,0
2005-09-20,17.066,17.569,16.937,17.101,24004,0
2005-09-21,16.942,17.052,16.576,16.624,16666,0
2005-09-22,16.695,16.969,16.549,16.64,8670,0
2005-09-23,16.64,16.919,16.616,16.919,6195,0
2005-09-26,17.036,17.036,16.814,17.036,5964,0
2005-09-27,17.036,17.036,16.624,16.679,6982,0
2005-09-28,16.624,16.747,16.22,16.747,30634,0
2005-09-29,16.755,17.036,16.472,17.036,6574,0
2005-09-30,17.15,17.414,17.052,17.388,25480,0
2005-10-03,17.199,17.577,17.018,17.577,48788,0
2005-10-04,17.577,17.729,17.315,17.531,79768,0
2005-10-05,17.15,17.306,16.54,16.663,15717,0
2005-10-06,16.771,16.806,16.275,16.343,17407,0
2005-10-07,16.523,16.523,16.235,16.259,9424,0
2005-10-10,16.343,16.523,16.343,16.36,14247,0
2005-10-11,16.523,17.298,16.169,16.178,17439,0
2005-10-12,16.145,16.377,16.128,16.128,21615,0
2005-10-13,16.095,16.161,15.97,15.979,16100,0
2005-10-14,16.275,16.755,15.97,16.755,13383,0
2005-10-17,16.771,16.845,15.946,16.325,12589,0
2005-10-18,16.211,16.275,15.937,16.095,10446,0
2005-10-19,16.095,16.54,16.095,16.54,4700,0
2005-10-20,16.584,16.797,16.394,16.403,8539,0
2005-10-21,16.481,17.743,16.36,17.34,41933,0
2005-10-24,17.577,17.604,16.986,17.604,20054,0
2005-10-25,17.454,17.604,17.134,17.375,16019,0
2005-10-26,17.125,17.422,17.027,17.184,9055,0
2005-10-27,17.167,17.176,16.969,16.969,11598,0
2005-10-28,16.788,17.306,16.67,17.306,15154,0
2005-10-31,17.306,17.306,17.134,17.249,26576,0
2005-11-01,17.052,17.167,16.878,17.066,11477,0
2005-11-02,16.853,17.241,16.771,16.986,36541,0
2005-11-03,17.249,17.306,16.837,17.036,17463,0
2005-11-04,17.273,17.273,16.814,17.167,35030,0
2005-11-07,17.358,17.396,16.937,17.282,4808,0
2005-11-08,17.101,17.497,16.986,17.497,18247,0
2005-11-09,17.613,17.72,17.191,17.569,24300,0
2005-11-10,17.577,17.586,17.349,17.577,17518,0
2005-11-11,17.349,17.577,17.349,17.577,16098,0
2005-11-14,17.315,17.439,16.91,17.414,22215,0
2005-11-15,16.937,17.191,16.919,17.052,35308,0
2005-11-16,17.066,17.15,16.87,16.87,9107,0
2005-11-17,17.15,17.306,16.919,17.306,9264,0
2005-11-18,17.306,17.306,17.084,17.249,21149,0
2005-11-21,17.002,17.439,16.951,17.388,10809,0
2005-11-22,17.562,17.577,17.446,17.531,12839,0
2005-11-23,17.577,17.577,17.43,17.569,9770,0
2005-11-25,17.577,17.577,17.577,17.577,3191,0
2005-11-28,17.249,17.282,17.116,17.15,10898,0
2005-11-29,17.257,17.257,17.141,17.15,8443,0
2005-11-30,17.15,17.446,17.141,17.446,36490,0
2005-12-01,17.562,17.86,17.43,17.775,25674,0
2005-12-02,17.497,17.643,17.289,17.47,6094,0
2005-12-05,17.396,17.736,17.257,17.265,4219,0
2005-12-06,17.414,17.834,17.298,17.736,9412,0
2005-12-07,17.86,17.86,17.514,17.547,10542,0
2005-12-08,17.47,17.751,17.47,17.751,2601,0
2005-12-09,17.703,17.827,17.703,17.827,5701,0
2005-12-12,17.86,17.86,17.577,17.827,7175,0
2005-12-13,17.827,17.909,17.784,17.784,15648,0
2005-12-14,17.901,17.909,17.86,17.909,7035,0
2005-12-15,17.86,17.86,17.497,17.792,13221,0
2005-12-16,17.843,17.909,17.199,17.514,112548,0
2005-12-19,17.249,17.661,17.249,17.497,21661,0
2005-12-20,17.405,17.643,17.405,17.531,12731,0
2005-12-21,17.703,17.703,17.531,17.531,9267,0
2005-12-22,17.695,17.901,17.531,17.695,13027,0
2005-12-23,17.867,17.867,17.577,17.577,3144,0
2005-12-27,17.729,17.729,17.439,17.446,6874,0
2005-12-28,17.703,17.703,17.446,17.577,10830,0
2005-12-29,17.43,17.711,17.43,17.695,6619,0
2005-12-30,17.729,17.729,17.381,17.381,21102,0
2006-01-03,17.703,17.792,17.224,17.628,17585,0
2006-01-04,17.577,17.892,17.577,17.72,5245,0
2006-01-05,17.72,17.792,17.72,17.775,17000,0
2006-01-06,17.909,17.909,17.72,17.72,6260,0
2006-01-09,17.901,17.901,17.72,17.729,5354,0
2006-01-10,17.677,18.204,17.677,18.156,35329,0
2006-01-11,18.156,18.627,18.008,18.627,15777,0
2006-01-12,19.145,19.145,18.056,18.253,25845,0
2006-01-13,18.132,18.627,18.107,18.338,10003,0
2006-01-17,18.099,18.289,17.99,18.074,59368,0
2006-01-18,18.074,18.542,17.677,17.834,8677,0
2006-01-19,18.139,18.139,17.86,17.966,4412,0
2006-01-20,17.966,18.28,17.867,18.023,93888,0
2006-01-23,18.031,18.403,18.023,18.023,18057,0
2006-01-24,18.189,18.403,17.86,18.403,17385,0
2006-01-25,18.403,18.403,17.983,18.099,10344,0
2006-01-26,18.469,18.469,17.966,18.271,13798,0
2006-01-27,18.502,18.619,17.925,18.568,42009,0
2006-01-30,18.651,18.651,18.253,18.289,5608,0
2006-01-31,18.297,18.601,18.082,18.601,24117,0
2006-02-01,18.322,18.903,18.322,18.903,48123,0
2006-02-02,18.681,18.817,18.533,18.627,27594,0
2006-02-03,18.461,18.801,18.426,18.619,6042,0
2006-02-06,18.494,18.601,18.494,18.585,1630,0
2006-02-07,18.817,18.817,18.387,18.551,19760,0
2006-02-08,18.651,18.651,18.461,18.636,19915,0
2006-02-09,18.443,18.56,18.297,18.353,26042,0
2006-02-10,18.132,18.396,18.123,18.387,12665,0
2006-02-13,18.023,18.322,18.023,18.156,25519,0
2006-02-14,18.322,18.403,18.023,18.346,22026,0
2006-02-15,18.338,18.568,18.132,18.568,28312,0
2006-02-16,18.681,18.865,18.403,18.681,27749,0
2006-02-17,18.871,18.871,18.403,18.61,26943,0
2006-02-21,18.502,18.516,18.403,18.411,6835,0
2006-02-22,18.61,18.956,18.61,18.766,7457,0
2006-02-23,18.61,19.225,18.61,18.965,19143,0
2006-02-24,18.801,19.225,18.801,19.225,9862,0
2006-02-27,19.225,19.225,19.005,19.225,7281,0
2006-02-28,18.903,19.038,18.766,18.938,12357,0
2006-03-01,19.102,19.225,18.894,19.225,40689,0
2006-03-02,18.825,19.756,18.825,19.589,86664,0
2006-03-03,19.351,19.756,19.311,19.62,18462,0
2006-03-06,19.111,19.441,18.792,19.145,20213,0
2006-03-07,19.12,19.424,18.956,19.044,25020,0
2006-03-08,18.981,19.772,18.981,19.638,18724,0
2006-03-09,19.534,19.534,19.044,19.094,15923,0
2006-03-10,18.965,19.67,18.947,19.367,21450,0
2006-03-13,19.688,19.688,19.111,19.465,33042,0
2006-03-14,19.294,19.62,19.218,19.581,17479,0
2006-03-15,19.62,19.74,19.195,19.581,14272,0
2006-03-16,19.679,19.679,19.391,19.549,13821,0
2006-03-17,19.697,19.697,19.286,19.638,140941,0
2006-03-20,19.613,19.688,19.358,19.613,30803,0
2006-03-21,19.441,19.607,19.367,19.458,37277,0
2006-03-22,19.311,19.483,19.129,19.375,9161,0
2006-03-23,19.383,19.542,18.947,19.415,41763,0
2006-03-24,19.234,19.566,19.21,19.516,21944,0
2006-03-27,19.375,19.67,19.243,19.67,23345,0
2006-03-28,19.5,20.109,19.474,19.483,46694,0
2006-03-29,19.706,20.298,19.557,20.208,73402,0
2006-03-30,20.094,20.192,19.852,20.026,35720,0
2006-03-31,20.085,20.298,19.922,20.298,30797,0
2006-04-03,20.33,20.461,20.208,20.298,20336,0
2006-04-04,20.192,20.8,19.904,20.512,44643,0
2006-04-05,20.496,21.512,20.455,20.718,63041,0
2006-04-06,20.718,20.817,20.626,20.744,40150,0
2006-04-07,20.876,20.876,19.786,19.786,14323,0
2006-04-10,19.778,19.993,19.557,19.706,26042,0
2006-04-11,19.869,20.199,19.795,19.843,31383,0
2006-04-12,19.795,20.217,19.786,20.077,14096,0
2006-04-13,20.085,20.595,20.001,20.382,26559,0
2006-04-17,19.922,20.413,19.922,20.33,16133,0
2006-04-18,20.529,20.867,20.292,20.744,68291,0
2006-04-19,20.06,20.999,20.06,20.686,64211,0
2006-04-20,20.678,20.744,20.116,20.504,20355,0
2006-04-21,20.8,20.8,20.06,20.635,113418,0
2006-04-24,20.744,20.744,20.233,20.521,85971,0
2006-04-25,20.292,20.512,20.077,20.421,64789,0
2006-04-26,20.322,20.448,20.06,20.14,47972,0
2006-04-27,19.993,20.479,19.904,20.14,79429,0
2006-04-28,20.001,20.348,19.804,20.348,22202,0
2006-05-01,20.588,20.62,19.985,20.217,31630,0
2006-05-02,20.06,20.461,19.969,20.461,35863,0
2006-05-03,20.339,20.588,20.148,20.266,39678,0
2006-05-04,20.33,20.643,20.313,20.413,11087,0
2006-05-05,20.661,20.661,20.322,20.643,63549,0
2006-05-08,20.479,20.479,20.148,20.355,18290,0
2006-05-09,20.249,20.439,20.133,20.233,9763,0
2006-05-10,20.33,20.382,19.976,20.166,8873,0
2006-05-11,20.026,20.322,19.969,20.026,85773,0
2006-05-12,20.068,20.208,19.969,20.052,40693,0
2006-05-15,19.944,20.313,19.869,20.292,52320,0
2006-05-16,20.249,20.249,19.904,20.001,27025,0
2006-05-17,20.001,20.148,19.778,19.819,40844,0
2006-05-18,19.953,20.166,19.62,19.795,15603,0
2006-05-19,19.662,20.14,19.662,20.109,30118,0
2006-05-22,20.101,20.101,19.836,20.026,32426,0
2006-05-23,20.183,20.192,19.795,19.904,27430,0
2006-05-24,19.869,20.043,19.294,19.843,42887,0
2006-05-25,20.148,20.175,19.819,20.001,110648,0
2006-05-26,20.101,20.33,20.001,20.283,29606,0
2006-05-30,20.148,20.313,19.887,20.116,38380,0
2006-05-31,20.109,20.852,20.077,20.785,83087,0
2006-06-01,20.626,21.478,20.626,21.428,74730,0
2006-06-02,21.428,21.428,20.941,21.361,37963,0
2006-06-05,21.147,21.419,20.166,20.364,56585,0
2006-06-06,20.496,20.761,20.133,20.521,20679,0
2006-06-07,20.71,20.941,20.339,20.579,16909,0
2006-06-08,20.339,21.287,20.109,21.181,46982,0
2006-06-09,21.239,21.377,20.976,21.255,25043,0
2006-06-12,20.89,21.328,20.835,21.057,29516,0
2006-06-13,20.907,21.355,20.461,21.197,33303,0
2006-06-14,20.958,21.088,20.924,20.924,8740,0
2006-06-15,21.096,21.239,20.678,20.907,25866,0
2006-06-16,20.876,21.057,20.686,20.761,235214,0
2006-06-19,20.876,21.041,20.546,20.778,73243,0
2006-06-20,20.67,20.933,20.626,20.678,15798,0
2006-06-21,21.073,21.296,21.033,21.263,9792,0
2006-06-22,20.881,21.296,20.678,21.105,64695,0
2006-06-23,20.976,21.205,20.47,20.958,94902,0
2006-06-26,20.924,21.419,20.899,21.361,22738,0
2006-06-27,21.419,21.419,21.057,21.122,16017,0
2006-06-28,21.155,21.346,20.612,20.89,29017,0
2006-06-29,20.876,21.948,20.876,21.766,74338,0
2006-06-30,21.781,22.169,21.591,22.169,103577,0
2006-07-03,21.583,22.691,21.583,22.326,39549,0
2006-07-05,22.113,23.018,21.633,22.928,57989,0
2006-07-06,22.794,22.803,22.392,22.491,18920,0
2006-07-07,22.375,22.523,22.242,22.26,29780,0
2006-07-10,22.442,22.556,22.342,22.475,37927,0
2006-07-11,22.383,22.523,22.309,22.523,21440,0
2006-07-12,22.442,22.442,21.775,21.781,20483,0
2006-07-13,21.633,21.674,21.138,21.255,23774,0
2006-07-14,21.205,21.361,21.189,21.239,22916,0
2006-07-17,21.155,21.981,21.138,21.419,120861,0
2006-07-18,21.667,22.392,21.535,22.392,18754,0
2006-07-19,22.459,23.243,22.251,23.134,59999,0
2006-07-20,22.745,23.487,22.745,23.297,79968,0
2006-07-21,23.349,23.349,22.975,23.001,37277,0
2006-07-24,23.209,24.33,22.722,24.123,46947,0
2006-07-25,24.667,24.667,24.106,24.393,137665,0
2006-07-26,24.501,24.501,24.006,24.262,91617,0
2006-07-27,24.501,24.634,23.66,23.918,71723,0
2006-07-28,24.064,24.518,23.695,23.99,78660,0
2006-07-31,23.743,24.566,23.743,24.541,65920,0
2006-08-01,24.591,24.746,23.751,23.927,41719,0
2006-08-02,24.172,24.33,23.867,24.123,108955,0
2006-08-03,24.031,24.732,23.783,24.717,59128,0
2006-08-04,24.725,25.112,24.228,24.55,33547,0
2006-08-07,24.312,24.972,24.288,24.534,17793,0
2006-08-08,24.995,25.112,23.942,24.081,21793,0
2006-08-09,24.434,24.847,23.9,23.942,16821,0
2006-08-10,23.876,24.204,23.842,24.098,33501,0
2006-08-11,24.081,24.558,23.965,24.115,30759,0
2006-08-14,24.418,24.418,24.022,24.219,18381,0
2006-08-15,24.725,25.053,24.321,24.501,50848,0
2006-08-16,24.558,24.807,24.385,24.541,46715,0
2006-08-17,24.409,24.738,24.353,24.353,18681,0
2006-08-18,24.558,24.781,24.157,24.725,13391,0
2006-08-21,24.643,24.643,24.166,24.246,8756,0
2006-08-22,24.115,24.47,23.974,24.337,3603,0
2006-08-23,24.47,24.487,23.505,23.505,13833,0
2006-08-24,23.513,23.627,23.305,23.431,11706,0
2006-08-25,23.331,23.561,23.134,23.243,15529,0
2006-08-28,23.461,24.321,23.191,24.253,38371,0
2006-08-29,24.219,25.293,23.983,25.177,75927,0
2006-08-30,24.115,25.926,24.115,25.546,36622,0
2006-08-31,24.972,25.374,24.898,25.16,48762,0
2006-09-01,25.2,25.374,24.824,25.252,14171,0
2006-09-05,25.333,25.383,24.889,25.333,14893,0
2006-09-06,25.095,25.095,24.427,24.717,16144,0
2006-09-07,24.643,24.667,24.006,24.228,15233,0
2006-09-08,24.187,24.377,24.048,24.064,4633,0
2006-09-11,24.031,24.345,23.876,24.157,9416,0
2006-09-12,24.18,24.831,23.833,24.816,17352,0
2006-09-13,24.929,25.235,24.518,25.16,14181,0
2006-09-14,25.137,25.177,24.732,25.177,11045,0
2006-09-15,25.434,25.458,24.725,25.324,90623,0
2006-09-18,25.128,25.365,24.501,24.717,24770,0
2006-09-19,24.541,25.087,23.767,24.305,20981,0
2006-09-20,24.479,24.995,24.28,24.675,17085,0
2006-09-21,24.609,25.112,24.479,24.634,35312,0
2006-09-22,24.443,24.443,23.743,24.006,23585,0
2006-09-25,23.965,23.965,23.322,23.619,50747,0
2006-09-26,23.711,23.711,23.125,23.34,27300,0
2006-09-27,23.349,23.578,22.968,23.381,72406,0
2006-09-28,23.487,23.678,23.243,23.447,28072,0
2006-09-29,23.537,23.833,23.076,23.134,28185,0
2006-10-02,23.076,23.759,23.052,23.331,58916,0
2006-10-03,23.201,23.635,22.714,22.722,23746,0
2006-10-04,22.665,23.9,22.515,23.66,27111,0
2006-10-05,23.496,24.09,23.496,23.965,31139,0
2006-10-06,23.792,23.935,23.398,23.561,9214,0
2006-10-09,23.422,24.409,23.243,24.296,27736,0
2006-10-10,23.99,24.312,23.783,24.195,19591,0
2006-10-11,24.006,24.434,23.587,23.619,21489,0
2006-10-12,23.826,24.889,23.619,24.824,30725,0
2006-10-13,24.964,25.77,24.558,25.754,24711,0
2006-10-16,25.713,26.199,25.417,26.199,26266,0
2006-10-17,25.935,26.405,25.654,26.405,48078,0
2006-10-18,26.539,26.783,25.713,26.314,26561,0
2006-10-19,25.836,26.33,25.788,25.958,69749,0
2006-10-20,26.165,26.165,25.696,25.926,17396,0
2006-10-23,25.705,25.992,25.705,25.976,13539,0
2006-10-24,25.564,26.29,25.293,26.257,62936,0
2006-10-25,26.33,26.571,25.976,26.413,23074,0
2006-10-26,26.661,26.893,26.281,26.825,32178,0
2006-10-27,26.634,26.669,26.199,26.374,11856,0
2006-10-30,26.156,26.521,25.894,26.29,15741,0
2006-10-31,26.215,26.727,26.026,26.366,19098,0
2006-11-01,26.397,26.397,24.929,24.972,53706,0
2006-11-02,24.746,25.2,24.353,24.667,32238,0
2006-11-03,24.717,24.882,24.385,24.847,20962,0
2006-11-06,24.882,26.124,24.798,25.434,34193,0
2006-11-07,25.383,25.754,24.929,24.972,18817,0
2006-11-08,24.798,25.515,24.518,25.467,16153,0
2006-11-09,25.458,25.458,24.534,24.789,15679,0
2006-11-10,25.104,25.218,24.873,25.137,12460,0
2006-11-13,25.16,25.779,24.986,25.473,20284,0
2006-11-14,25.546,26.215,24.929,26.124,37609,0
2006-11-15,26.199,26.799,26.042,26.661,26833,0
2006-11-16,26.669,26.727,25.573,26.281,44133,0
2006-11-17,26.281,26.281,25.779,26.141,17611,0
2006-11-20,25.634,26.068,25.452,26.068,16356,0
2006-11-21,25.985,26.085,25.112,25.935,11148,0
2006-11-22,26.652,26.652,25.564,25.641,7039,0
2006-11-24,25.434,25.531,25.374,25.374,1212,0
2006-11-27,25.226,25.226,24.526,24.738,35718,0
2006-11-28,24.725,25.028,24.518,24.558,15685,0
2006-11-29,24.746,25.168,24.518,25.045,9361,0
2006-11-30,24.847,25.269,24.807,25.145,43810,0
2006-12-01,24.979,25.324,24.09,24.773,50604,0
2006-12-04,24.938,26.077,24.738,26.06,24614,0
2006-12-05,26.208,26.512,25.985,26.018,13950,0
2006-12-06,25.912,25.992,25.762,25.903,6834,0
2006-12-07,25.821,26.116,25.2,25.301,16890,0
2006-12-08,25.392,25.467,24.986,25.226,10588,0
2006-12-11,25.193,25.193,25.019,25.153,9109,0
2006-12-12,25.261,25.342,25.028,25.079,8973,0
2006-12-13,25.226,25.538,24.979,25.261,7870,0
2006-12-14,25.333,26.339,25.333,26.085,17095,0
2006-12-15,26.215,26.274,25.836,26.009,45656,0
2006-12-18,25.836,26.042,24.922,25.004,28390,0
2006-12-19,24.979,25.285,24.847,24.938,15512,0
2006-12-20,25.019,25.546,24.986,25.452,12701,0
2006-12-21,25.582,25.582,24.956,25.128,26059,0
2006-12-22,25.004,25.121,24.732,24.839,16831,0
2006-12-26,24.675,25.497,24.675,25.443,12762,0
2006-12-27,25.688,26.132,25.365,25.992,25754,0
2006-12-28,25.912,25.976,25.829,25.836,11686,0
2006-12-29,25.926,25.958,25.019,25.243,48034,0
2007-01-03,25.193,25.958,24.746,24.956,83309,0
2007-01-04,25.011,25.011,24.526,24.764,56915,0
2007-01-05,24.652,24.708,23.918,23.935,40958,0
2007-01-08,23.918,23.918,23.34,23.415,41701,0
2007-01-09,23.406,24.022,23.406,23.578,36879,0
2007-01-10,23.313,23.695,23.305,23.635,18928,0
2007-01-11,23.627,24.039,23.546,23.759,19230,0
2007-01-12,23.487,24.072,23.076,23.561,29354,0
2007-01-16,23.792,24.09,22.992,23.264,31081,0
2007-01-17,23.264,23.587,22.779,22.88,40895,0
2007-01-18,23.28,23.28,22.459,22.459,52151,0
2007-01-19,22.483,22.992,22.294,22.992,14057,0
2007-01-22,22.548,22.837,22.532,22.754,19021,0
2007-01-23,23.035,23.166,22.424,23.166,14235,0
2007-01-24,23.107,23.478,22.928,23.478,12398,0
2007-01-25,23.604,23.604,22.491,22.681,23491,0
2007-01-26,22.871,23.257,22.548,23.243,13652,0
2007-01-29,22.665,23.322,22.665,23.174,6588,0
2007-01-30,23.357,23.669,23.191,23.454,17138,0
2007-01-31,23.438,23.478,22.722,23.398,34791,0
2007-02-01,23.372,23.372,22.845,23.076,20910,0
2007-02-02,23.044,23.251,22.919,23.01,7534,0
2007-02-05,23.018,23.15,22.326,22.82,63741,0
2007-02-06,22.251,22.251,21.255,21.411,149437,0
2007-02-07,21.486,22.309,21.486,22.21,47583,0
2007-02-08,22.138,22.138,21.742,21.829,47696,0
2007-02-09,21.775,21.897,21.269,21.495,26161,0
2007-02-12,21.56,21.837,21.088,21.434,19207,0
2007-02-13,21.526,21.888,21.269,21.434,10314,0
2007-02-14,21.495,21.897,20.89,20.958,22769,0
2007-02-15,21.172,21.428,20.588,20.603,33680,0
2007-02-16,20.77,21.017,20.249,20.753,32857,0
2007-02-20,20.612,21.624,20.612,21.428,17813,0
2007-02-21,21.428,21.486,20.744,21.048,58620,0
2007-02-22,21.164,21.659,20.843,21.641,45523,0
2007-02-23,21.434,21.434,21.017,21.08,32363,0
2007-02-26,21.247,21.255,20.225,20.612,46243,0
2007-02-27,20.257,21.337,19.976,20.043,101812,0
2007-02-28,20.008,20.635,19.804,20.026,44799,0
2007-03-01,19.804,20.399,19.778,20.034,22694,0
2007-03-02,19.895,20.148,19.12,19.367,47274,0
2007-03-05,19.111,19.679,18.856,18.886,48034,0
2007-03-06,19.094,20.77,19.094,20.67,54744,0
2007-03-07,20.233,20.571,19.358,19.534,61771,0
2007-03-08,19.647,19.688,19.038,19.203,55457,0
2007-03-09,19.391,19.928,19.391,19.887,46228,0
2007-03-12,19.589,20.283,19.21,20.192,48640,0
2007-03-13,20.008,20.439,19.688,19.985,89156,0
2007-03-14,19.904,19.904,19.225,19.367,53794,0
2007-03-15,19.399,19.662,19.234,19.662,20304,0
2007-03-16,19.715,19.878,19.333,19.508,110983,0
2007-03-19,19.598,19.913,19.557,19.861,29930,0
2007-03-20,19.81,20.017,19.375,19.944,9768,0
2007-03-21,20.052,20.808,19.74,20.8,23691,0
2007-03-22,20.907,20.907,20.595,20.793,48712,0
2007-03-23,20.718,20.907,20.588,20.643,22263,0
2007-03-26,20.612,20.907,20.546,20.835,14505,0
2007-03-27,20.735,20.843,20.603,20.661,14151,0
2007-03-28,20.595,20.744,20.043,20.043,29748,0
2007-03-29,20.283,20.448,19.944,20.313,12599,0
2007-03-30,20.373,20.588,19.62,20.339,50978,0
2007-04-02,20.413,20.77,20.413,20.643,39782,0
2007-04-03,20.652,21.197,20.652,21.164,44116,0
2007-04-04,21.113,21.113,20.529,20.603,24812,0
2007-04-05,20.686,20.8,20.399,20.538,28496,0
2007-04-09,20.521,20.626,19.804,19.836,20110,0
2007-04-10,20.563,20.958,20.348,20.843,26011,0
2007-04-11,20.89,20.958,19.913,20.085,26785,0
2007-04-12,20.001,20.603,20.001,20.603,14431,0
2007-04-13,20.529,20.529,20.183,20.348,12735,0
2007-04-16,20.313,20.521,20.217,20.43,36346,0
2007-04-17,20.166,21.13,20.166,20.588,31727,0
2007-04-18,20.47,20.603,20.208,20.217,14003,0
2007-04-19,20.14,20.175,19.778,19.895,18482,0
2007-04-20,19.913,20.521,19.913,20.225,29026,0
2007-04-23,20.109,20.563,19.928,20.017,20952,0
2007-04-24,19.81,20.233,19.81,20.052,18640,0
2007-04-25,20.217,20.274,20.026,20.094,27550,0
2007-04-26,20.043,20.125,19.993,20.06,12496,0
2007-04-27,20.001,20.094,19.81,19.887,13574,0
2007-04-30,19.944,19.944,19.08,19.177,57388,0
2007-05-01,19.111,19.303,19.044,19.08,26195,0
2007-05-02,19.087,19.852,19.087,19.706,16441,0
2007-05-03,19.74,20.257,19.715,20.034,18417,0
2007-05-04,20.116,20.192,19.333,19.557,34362,0
2007-05-07,19.589,19.613,19.071,19.203,46870,0
2007-05-08,18.912,18.956,18.542,18.651,703848,0
2007-05-09,18.551,18.871,18.516,18.825,102042,0
2007-05-10,18.775,18.947,18.542,18.714,115124,0
2007-05-11,18.856,19.062,18.697,18.834,51684,0
2007-05-14,18.783,18.956,18.69,18.834,111012,0
2007-05-15,18.848,18.903,18.516,18.542,164942,0
2007-05-16,18.644,18.865,18.542,18.834,68895,0
2007-05-17,18.825,18.956,18.697,18.825,55019,0
2007-05-18,18.894,19.08,18.636,19.071,261574,0
2007-05-21,19.12,19.358,19.12,19.303,92153,0
2007-05-22,19.367,19.697,19.168,19.458,63252,0
2007-05-23,19.458,19.598,19.161,19.342,106835,0
2007-05-24,19.286,19.629,18.973,19.161,85412,0
2007-05-25,19.483,19.613,19.432,19.549,85290,0
2007-05-29,19.662,19.953,19.557,19.827,76084,0
2007-05-30,19.861,20.14,19.688,19.922,187553,0
2007-05-31,20.001,20.406,20.001,20.043,427091,0
2007-06-01,20.283,20.382,19.985,20.306,140298,0
2007-06-04,20.157,20.322,19.804,20.166,99356,0
2007-06-05,20.175,20.175,19.778,19.786,72588,0
2007-06-06,19.638,19.715,19.415,19.688,72511,0
2007-06-07,19.613,19.654,19.375,19.508,78307,0
2007-06-08,19.474,19.944,19.277,19.887,25546,0
2007-06-11,19.804,19.976,19.351,19.516,42060,0
2007-06-12,19.367,19.613,18.997,19.129,70297,0
2007-06-13,19.168,19.795,19.168,19.638,68515,0
2007-06-14,19.67,20.077,19.449,19.688,38763,0
2007-06-15,20.166,20.563,19.804,20.43,160564,0
2007-06-18,20.439,20.439,19.795,19.827,42949,0
2007-06-19,19.613,19.819,19.465,19.697,64383,0
2007-06-20,19.772,19.772,19.044,19.071,57841,0
2007-06-21,19.022,19.21,18.775,18.856,54163,0
2007-06-22,18.871,19.441,18.871,19.303,343572,0
2007-06-25,19.243,19.804,18.956,19.111,53920,0
2007-06-26,19.252,19.843,19.225,19.638,57482,0
2007-06-27,19.491,19.887,19.491,19.662,101409,0
2007-06-28,19.706,19.778,18.792,19.102,122672,0
2007-06-29,19.161,19.161,18.636,18.74,109267,0
2007-07-02,18.903,19.74,18.903,19.203,97942,0
2007-07-03,19.261,19.449,18.981,19.449,25519,0
2007-07-05,19.432,19.827,19.053,19.087,44561,0
2007-07-06,19.053,19.778,18.989,19.557,62400,0
2007-07-09,19.629,19.724,19.441,19.534,57981,0
2007-07-10,19.318,19.441,19.005,19.044,81914,0
2007-07-11,19.071,19.225,18.714,18.929,85485,0
2007-07-12,19.005,19.261,18.461,18.834,122178,0
2007-07-13,18.783,18.856,18.542,18.74,28936,0
2007-07-16,18.714,18.74,18.396,18.434,41629,0
2007-07-17,18.516,18.749,18.434,18.516,35875,0
2007-07-18,18.452,18.516,17.892,18.082,80190,0
2007-07-19,18.156,18.271,17.966,18.211,68391,0
2007-07-20,18.173,18.204,17.018,17.191,118958,0
2007-07-23,17.289,17.47,16.878,17.066,108624,0
2007-07-24,17.101,17.191,16.046,16.178,140375,0
2007-07-25,16.417,16.96,16.103,16.599,126760,0
2007-07-26,16.228,16.67,15.574,15.929,198777,0
2007-07-27,15.929,16.67,15.601,16.062,134096,0
2007-07-30,16.211,16.654,16.195,16.244,158922,0
2007-07-31,16.442,16.878,15.782,15.806,181933,0
2007-08-01,15.729,16.195,15.635,15.937,121027,0
2007-08-02,16.062,16.654,15.626,15.914,124664,0
2007-08-03,15.955,16.079,15.238,15.246,132423,0
2007-08-06,15.263,16.253,14.893,16.154,192247,0
2007-08-07,16.071,16.67,15.661,16.464,115619,0
2007-08-08,16.648,18.938,16.417,17.084,256153,0
2007-08-09,16.919,17.093,16.648,16.91,105247,0
2007-08-10,16.599,18.065,16.334,16.762,139426,0
2007-08-13,17.075,17.273,16.253,16.259,91219,0
2007-08-14,16.308,16.433,15.527,15.574,76065,0
2007-08-15,15.592,16.567,15.246,15.254,65302,0
2007-08-16,15.246,16.433,15.246,16.283,261573,0
2007-08-17,16.878,17.331,16.316,16.456,208858,0
2007-08-20,16.567,16.937,16.161,16.343,62052,0
2007-08-21,16.267,17.199,16.267,17.01,170250,0
2007-08-22,17.224,17.901,17.224,17.892,154189,0
2007-08-23,17.917,17.974,17.018,17.176,51322,0
2007-08-24,17.217,17.768,17.018,17.695,46463,0
2007-08-27,17.669,17.669,16.942,17.141,42327,0
2007-08-28,16.995,17.257,16.704,16.814,64950,0
2007-08-29,16.978,17.289,16.616,17.249,36493,0
2007-08-30,17.045,17.54,16.506,16.549,92798,0
2007-08-31,16.814,17.522,16.481,16.481,360901,0
2007-09-04,16.481,17.265,16.481,17.191,128565,0
2007-09-05,17.075,17.282,16.902,17.141,68487,0
2007-09-06,17.176,17.349,17.002,17.282,52600,0
2007-09-07,16.937,17.184,16.663,16.96,56980,0
2007-09-10,17.217,17.241,16.663,16.87,111330,0
2007-09-11,16.995,17.306,16.995,17.116,94340,0
2007-09-12,17.052,17.381,17.036,17.199,46277,0
2007-09-13,17.249,17.488,17.093,17.282,56471,0
2007-09-14,17.232,17.514,17.159,17.497,84300,0
2007-09-17,17.479,17.736,17.134,17.595,77637,0
2007-09-18,17.729,18.801,17.306,18.792,72291,0
2007-09-19,18.912,19.534,18.792,19.491,122841,0
2007-09-20,19.432,19.581,18.619,18.666,76002,0
2007-09-21,18.856,19.269,18.61,18.938,139507,0
2007-09-24,18.894,19.022,18.271,18.396,34230,0
2007-09-25,18.271,18.61,18.139,18.418,22322,0
2007-09-26,18.502,18.947,18.502,18.681,94333,0
2007-09-27,18.731,18.856,18.418,18.681,33630,0
2007-09-28,18.705,18.705,17.265,17.827,158332,0
2007-10-01,17.784,18.871,17.497,18.714,128009,0
2007-10-02,18.722,18.856,18.353,18.502,80667,0
2007-10-03,18.461,18.74,18.148,18.181,110874,0
2007-10-04,18.289,18.627,18.228,18.443,68813,0
2007-10-05,18.681,19.08,18.346,18.938,83101,0
2007-10-08,18.871,18.878,18.204,18.533,37884,0
2007-10-09,18.593,18.84,18.262,18.757,24912,0
2007-10-10,18.757,19.022,18.378,18.973,105550,0
2007-10-11,19.071,19.136,18.338,18.551,50545,0
2007-10-12,18.542,19.03,18.322,18.878,63983,0
2007-10-15,18.856,18.856,18.107,18.262,90654,0
2007-10-16,18.322,18.494,18.132,18.228,38134,0
2007-10-17,18.956,18.981,18.525,18.749,399974,0
2007-10-18,18.657,18.956,18.542,18.956,122084,0
2007-10-19,18.947,18.947,18.211,18.403,158765,0
2007-10-22,18.196,19.038,18.099,18.938,193105,0
2007-10-23,19.071,19.195,18.627,19.014,81947,0
2007-10-24,18.834,19.458,18.542,19.294,123206,0
2007-10-25,19.318,19.764,18.871,19.375,58996,0
2007-10-26,19.573,19.74,18.485,19.549,82159,0
2007-10-29,19.613,19.688,19.367,19.465,45717,0
2007-10-30,19.005,19.449,18.871,19.044,58725,0
2007-10-31,19.195,19.465,19.071,19.161,113208,0
2007-11-01,19.03,19.557,17.834,17.917,152508,0
2007-11-02,18.204,18.494,17.586,17.949,62737,0
2007-11-05,17.637,17.827,17.061,17.298,81062,0
2007-11-06,17.358,17.801,17.101,17.784,90740,0
2007-11-07,17.497,17.677,16.616,16.87,95739,0
2007-11-08,17.045,18.056,16.862,17.884,96102,0
2007-11-09,17.595,18.33,17.306,18.008,63233,0
2007-11-12,18.023,18.542,17.843,18.338,112207,0
2007-11-13,18.542,18.542,18.22,18.542,161881,0
2007-11-14,18.542,18.542,18.338,18.533,94645,0
2007-11-15,18.411,18.469,17.892,18.031,39426,0
2007-11-16,18.074,18.123,17.388,17.621,89297,0
2007-11-19,17.446,17.522,16.449,16.995,65934,0
2007-11-20,16.969,17.531,16.128,16.806,199353,0
2007-11-21,16.73,16.755,16.079,16.325,127437,0
2007-11-23,16.481,16.481,16.308,16.369,98820,0
2007-11-26,16.369,16.481,15.906,15.946,194211,0
2007-11-27,16.031,16.275,15.857,16.244,281209,0
2007-11-28,16.456,16.687,16.055,16.411,328337,0
2007-11-29,16.283,16.472,15.914,16.169,219804,0
2007-11-30,16.433,16.687,16.013,16.079,242662,0
2007-12-03,16.103,16.599,16.103,16.449,85858,0
2007-12-04,16.267,16.78,16.267,16.616,97164,0
2007-12-05,16.878,17.388,16.771,17.381,101070,0
2007-12-06,17.358,18.651,17.358,18.651,116635,0
2007-12-07,18.74,18.74,18.173,18.313,74946,0
2007-12-10,18.33,18.542,18.123,18.396,81850,0
2007-12-11,18.525,18.542,17.909,17.99,134060,0
2007-12-12,18.601,18.912,17.488,17.637,169475,0
2007-12-13,17.54,17.652,17.084,17.613,179657,0
2007-12-14,17.34,17.637,17.224,17.257,95018,0
2007-12-17,17.167,17.514,17.036,17.052,61902,0
2007-12-18,17.298,17.396,16.942,17.34,138897,0
2007-12-19,17.273,17.637,17.15,17.595,84501,0
2007-12-20,17.759,17.759,17.199,17.43,128807,0
2007-12-21,17.743,18.525,17.695,18.525,417331,0
2007-12-24,18.56,18.856,18.236,18.783,32569,0
2007-12-26,18.601,18.938,18.099,18.593,90219,0
2007-12-27,18.577,18.644,17.949,18.082,124196,0
2007-12-28,18.378,18.533,17.884,17.999,87271,0
2007-12-31,17.867,18.132,17.768,17.775,87570,0
2008-01-02,17.827,18.047,17.002,17.531,80306,0
2008-01-03,17.604,18.056,17.093,17.093,109864,0
2008-01-04,16.886,16.942,16.128,16.449,85234,0
2008-01-07,16.481,17.514,16.411,17.454,142075,0
2008-01-08,17.506,17.917,16.523,16.567,219235,0
2008-01-09,16.523,17.002,15.89,17.002,109105,0
2008-01-10,16.762,16.762,15.899,16.549,145595,0
2008-01-11,16.385,16.385,15.023,15.023,223853,0
2008-01-14,15.158,15.534,14.71,15.056,132784,0
2008-01-15,14.727,15.006,13.977,14.528,140146,0
2008-01-16,14.744,16.403,14.595,15.849,341763,0
2008-01-17,15.815,15.906,14.339,14.579,420288,0
2008-01-18,14.587,14.999,14.011,14.685,251002,0
2008-01-22,14.126,15.806,14.126,15.403,193157,0
2008-01-23,15.014,16.442,14.264,16.154,230200,0
2008-01-24,16.22,16.22,15.618,15.882,126357,0
2008-01-25,16.136,16.195,15.635,15.806,59006,0
2008-01-28,15.738,17.199,15.403,16.894,173190,0
2008-01-29,16.969,17.101,16.663,16.91,127842,0
2008-01-30,16.755,17.306,16.523,16.616,140343,0
2008-01-31,16.308,17.375,15.97,17.282,91092,0
2008-02-01,17.367,17.43,16.704,17.257,77078,0
2008-02-04,17.289,17.488,16.951,17.388,118245,0
2008-02-05,16.969,17.358,16.829,16.862,139364,0
2008-02-06,16.969,17.141,16.54,16.687,61471,0
2008-02-07,16.624,17.514,16.624,17.125,92337,0
2008-02-08,17.125,17.34,16.576,16.96,52016,0
2008-02-11,16.951,17.084,16.64,16.67,82356,0
2008-02-12,16.771,17.224,16.558,16.928,54995,0
2008-02-13,17.125,17.405,16.928,17.396,51147,0
2008-02-14,17.454,17.454,16.433,16.771,74527,0
2008-02-15,16.648,16.814,16.377,16.679,70079,0
2008-02-19,16.937,17.257,16.624,17.036,100821,0
2008-02-20,16.91,17.439,16.687,17.414,57686,0
2008-02-21,17.547,17.643,17.15,17.298,135576,0
2008-02-22,17.315,17.479,16.96,17.405,161274,0
2008-02-25,17.375,17.801,17.34,17.775,79196,0
2008-02-26,17.695,18.338,17.643,18.115,110836,0
2008-02-27,17.99,18.443,17.925,18.165,98015,0
2008-02-28,18.008,18.322,17.892,18.017,137157,0
2008-02-29,17.834,17.957,17.217,17.358,112678,0
2008-03-03,17.396,17.621,16.112,16.54,101451,0
2008-03-04,16.334,16.762,16.169,16.739,79308,0
2008-03-05,16.853,16.853,15.865,15.946,77587,0
2008-03-06,15.833,15.857,15.188,15.188,88042,0
2008-03-07,15.031,15.738,15.031,15.286,82806,0
2008-03-10,15.368,15.643,15.122,15.471,47199,0
2008-03-11,15.937,17.167,15.874,17.075,91207,0
2008-03-12,17.116,17.768,16.632,16.679,203175,0
2008-03-13,16.472,17.331,15.841,16.919,99458,0
2008-03-14,17.101,17.101,16.031,16.532,97502,0
2008-03-17,16.046,16.599,15.609,16.481,100979,0
2008-03-18,16.78,17.768,16.78,17.751,176137,0
2008-03-19,17.743,18.132,16.942,17.066,156156,0
2008-03-20,17.454,18.871,16.54,18.865,492320,0
2008-03-24,18.956,19.203,18.674,18.894,125993,0
2008-03-25,18.929,18.973,18.304,18.74,130947,0
2008-03-26,18.619,19.044,18.33,18.825,123261,0
2008-03-27,18.921,18.921,17.909,18.338,144537,0
2008-03-28,18.403,18.568,18.115,18.396,81085,0
2008-03-31,18.568,19.153,18.156,18.542,101280,0
2008-04-01,18.956,19.153,18.313,19.087,111363,0
2008-04-02,19.022,19.534,18.749,19.203,125200,0
2008-04-03,18.989,19.218,17.554,18.156,175884,0
2008-04-04,18.139,18.297,17.531,18.165,151730,0
2008-04-07,18.271,18.271,17.901,18.132,60446,0
2008-04-08,17.949,18.403,17.892,18.165,62214,0
2008-04-09,18.22,18.396,17.751,17.759,93278,0
2008-04-10,17.72,18.322,17.514,17.99,55520,0
2008-04-11,17.81,18.031,17.315,17.315,53947,0
2008-04-14,17.349,17.531,17.15,17.159,74300,0
2008-04-15,17.15,17.801,16.87,17.298,72315,0
2008-04-16,17.349,18.485,17.349,18.418,189303,0
2008-04-17,18.304,18.749,17.81,18.568,97167,0
2008-04-18,18.894,19.358,18.783,19.294,306787,0
2008-04-21,19.136,19.218,18.593,18.601,58544,0
2008-04-22,18.516,18.666,18.047,18.411,135040,0
2008-04-23,18.477,18.525,18.115,18.461,93625,0
2008-04-24,18.511,18.956,18.017,18.878,86662,0
2008-04-25,18.956,19.195,18.148,19.08,55335,0
2008-04-28,19.08,19.277,18.886,19.08,92663,0
2008-04-29,19.087,19.087,18.81,18.973,48164,0
2008-04-30,19.062,19.516,18.886,19.094,117022,0
2008-05-01,19.062,19.724,18.947,19.102,97536,0
2008-05-02,19.333,19.748,18.801,18.871,95154,0
2008-05-05,18.749,19.08,18.542,18.644,59352,0
2008-05-06,18.533,18.749,18.132,18.593,59080,0
2008-05-07,18.651,18.74,17.479,17.514,52436,0
2008-05-08,17.613,17.909,17.43,17.628,45388,0
2008-05-09,17.422,17.522,17.052,17.381,59794,0
2008-05-12,17.439,18.22,17.439,18.139,72715,0
2008-05-13,18.196,18.494,18.008,18.378,89449,0
2008-05-14,18.477,18.601,18.148,18.369,101427,0
2008-05-15,18.346,18.775,18.132,18.666,88505,0
2008-05-16,18.783,18.956,18.271,18.749,146618,0
2008-05-19,18.714,19.12,18.511,18.81,109337,0
2008-05-20,18.681,19.094,18.511,18.801,67039,0
2008-05-21,18.856,19.12,18.674,18.886,115567,0
2008-05-22,18.989,19.581,18.757,19.424,85084,0
2008-05-23,19.351,19.449,18.997,19.168,52358,0
2008-05-27,19.557,19.654,19.21,19.573,85156,0
2008-05-28,19.724,20.008,19.542,19.679,313682,0
2008-05-29,19.654,19.861,19.449,19.613,102939,0
2008-05-30,19.67,19.67,18.989,19.136,111926,0
2008-06-02,19.005,19.325,18.313,18.878,94132,0
2008-06-03,18.997,18.997,18.065,18.245,96735,0
2008-06-04,18.196,18.886,18.189,18.775,124520,0
2008-06-05,18.792,19.252,18.74,19.136,71896,0
2008-06-06,18.973,19.391,18.091,18.123,128364,0
2008-06-09,18.228,18.396,17.422,17.643,87911,0
2008-06-10,17.439,17.72,17.331,17.613,155835,0
2008-06-11,17.531,17.643,16.433,16.442,135617,0
2008-06-12,16.608,17.052,15.833,15.97,354093,0
2008-06-13,16.187,16.187,15.33,15.946,155602,0
2008-06-16,15.914,16.308,15.493,16.087,118060,0
2008-06-17,16.128,16.128,14.612,14.661,186419,0
2008-06-18,14.62,14.62,13.5,13.738,268203,0
2008-06-19,13.764,14.416,13.764,14.298,203435,0
2008-06-20,14.257,14.62,13.804,14.157,245636,0
2008-06-23,14.273,14.356,13.606,13.639,162028,0
2008-06-24,13.53,13.919,13.434,13.539,126137,0
2008-06-25,13.574,14.193,13.392,13.606,168751,0
2008-06-26,13.459,13.722,12.741,12.998,173683,0
2008-06-27,13.012,13.045,12.105,12.173,324995,0
2008-06-30,12.139,12.512,12.034,12.139,173037,0
2008-07-01,11.685,12.363,11.629,12.01,219044,0
2008-07-02,11.976,12.709,11.86,12.001,236717,0
2008-07-03,12.063,12.692,11.769,11.931,94081,0
2008-07-07,12.027,12.207,11.43,11.685,174881,0
2008-07-08,11.727,13.259,11.537,13.236,182103,0
2008-07-09,13.294,13.294,12.089,12.146,151682,0
2008-07-10,12.113,13.078,12.113,12.732,155675,0
2008-07-11,12.592,12.998,12.139,12.99,137592,0
2008-07-14,13.12,13.12,11.949,12.089,87621,0
2008-07-15,12.146,12.767,11.769,12.13,130431,0
2008-07-16,11.803,12.759,11.803,12.732,285878,0
2008-07-17,12.66,13.342,12.395,13.004,256885,0
2008-07-18,13.004,13.443,12.139,12.797,170838,0
2008-07-21,12.873,13.548,12.759,13.037,134862,0
2008-07-22,12.948,13.862,12.823,13.771,137637,0
2008-07-23,13.779,14.801,13.779,14.554,142481,0
2008-07-24,14.654,14.99,14.339,14.487,112670,0
2008-07-25,14.736,15.023,14.043,14.432,141925,0
2008-07-28,14.339,14.604,13.738,13.779,114151,0
2008-07-29,13.977,14.99,13.632,14.817,147758,0
2008-07-30,14.983,15.04,14.472,14.9,121562,0
2008-07-31,14.579,15.031,14.234,14.595,75063,0
2008-08-01,14.685,15.304,14.118,14.893,166672,0
2008-08-04,14.877,15.122,14.06,14.859,89820,0
2008-08-05,15.122,15.502,15.065,15.386,132317,0
2008-08-06,15.304,15.955,14.77,15.841,135684,0
2008-08-07,15.566,16.004,15.14,15.806,175510,0
2008-08-08,15.756,16.442,15.115,16.308,96815,0
2008-08-11,16.316,17.298,15.929,16.902,174178,0
2008-08-12,16.679,17.522,16.178,17.324,145932,0
2008-08-13,17.191,17.851,16.814,17.282,201714,0
2008-08-14,17.018,17.827,15.997,17.422,131378,0
2008-08-15,17.801,18.657,17.002,17.554,194488,0
2008-08-18,17.554,17.677,16.806,16.96,101907,0
2008-08-19,16.771,16.771,16.259,16.592,126151,0
2008-08-20,16.663,17.315,15.955,16.145,114342,0
2008-08-21,15.882,16.497,15.882,16.062,94647,0
2008-08-22,16.308,16.558,15.979,16.377,70115,0
2008-08-25,16.235,16.472,15.511,15.511,44040,0
2008-08-26,15.484,16.394,15.164,15.477,99050,0
2008-08-27,15.493,15.668,15.222,15.368,70136,0
2008-08-28,15.534,15.773,15.164,15.723,68415,0
2008-08-29,15.542,15.716,15.395,15.583,97550,0
2008-09-02,15.668,16.325,15.519,15.661,97233,0
2008-09-03,15.609,15.849,15.429,15.782,124658,0
2008-09-04,15.527,15.716,15.272,15.272,90584,0
2008-09-05,15.222,15.692,14.833,15.534,80676,0
2008-09-08,15.988,16.599,15.988,16.316,143837,0
2008-09-09,16.071,16.464,15.583,15.773,116896,0
2008-09-10,16.103,16.433,15.477,16.071,98593,0
2008-09-11,15.601,15.89,15.403,15.833,94748,0
2008-09-12,15.559,15.962,15.559,15.661,217200,0
2008-09-15,14.77,15.566,14.71,14.967,126081,0
2008-09-16,14.313,16.969,14.313,16.845,167185,0
2008-09-17,16.259,16.449,15.502,16.195,133680,0
2008-09-18,16.489,18.644,15.534,18.346,298781,0
2008-09-19,21.428,21.428,16.506,18.956,448686,0
2008-09-22,18.956,18.956,16.755,18.426,62246,0
2008-09-23,18.542,18.542,17.027,18.065,71208,0
2008-09-24,17.72,19.325,17.47,18.139,96266,0
2008-09-25,18.338,18.577,17.99,17.99,40384,0
2008-09-26,17.677,18.426,17.141,18.132,62356,0
2008-09-29,17.159,18.956,15.865,16.235,82332,0
2008-09-30,17.306,17.892,15.874,17.892,79012,0
2008-10-01,17.892,18.132,16.894,17.569,87580,0
2008-10-02,17.47,18.008,16.797,16.797,27959,0
2008-10-03,17.217,17.867,16.608,16.608,36659,0
2008-10-06,15.806,17.101,15.286,15.882,90695,0
2008-10-07,15.454,16.886,15.023,15.023,74827,0
2008-10-08,14.825,16.481,14.808,14.999,91502,0
2008-10-09,15.395,15.395,12.685,12.774,185602,0
2008-10-10,12.543,14.833,12.363,14.825,274742,0
2008-10-13,15.286,15.841,14.572,15.824,134005,0
2008-10-14,16.472,17.075,15.386,16.549,141722,0
2008-10-15,16.292,16.886,16.235,16.506,123476,0
2008-10-16,16.599,17.736,15.338,17.736,162108,0
2008-10-17,16.154,18.008,16.154,16.403,151639,0
2008-10-20,16.64,17.241,16.071,17.159,54316,0
2008-10-21,16.244,17.101,16.195,16.549,75589,0
2008-10-22,15.914,16.862,15.865,16.004,62446,0
2008-10-23,16.095,16.481,15.254,15.493,89376,0
2008-10-24,15.082,16.235,15.082,15.677,64085,0
2008-10-27,15.477,15.668,14.628,14.727,52979,0
2008-10-28,15.246,16.853,14.448,16.695,107240,0
2008-10-29,16.54,16.894,15.668,16.325,86345,0
2008-10-30,16.648,16.894,16.154,16.797,120521,0
2008-10-31,16.558,17.595,16.244,17.273,149405,0
2008-11-03,16.894,17.522,16.663,17.34,118042,0
2008-11-04,17.669,17.669,16.616,17.349,157016,0
2008-11-05,16.91,17.388,15.701,15.962,134032,0
2008-11-06,15.756,16.377,15.738,16.022,114223,0
2008-11-07,16.187,16.721,16.145,16.558,122459,0
2008-11-10,16.814,16.814,15.899,16.259,64960,0
2008-11-11,16.022,16.814,15.89,16.325,140205,0
2008-11-12,15.906,16.449,14.842,14.943,139804,0
2008-11-13,15.107,16.951,14.101,16.67,179999,0
2008-11-14,16.308,16.814,14.934,15.049,123685,0
2008-11-17,14.9,15.635,14.463,14.983,72440,0
2008-11-18,15.049,15.574,14.348,15.246,162229,0
2008-11-19,15.454,15.454,13.902,13.977,158632,0
2008-11-20,13.788,15.196,13.58,13.755,137862,0
2008-11-21,14.407,15.14,12.512,14.833,178478,0
2008-11-24,14.893,15.782,14.017,15.668,147642,0
2008-11-25,15.946,16.417,15.238,16.403,185945,0
2008-11-26,15.874,16.472,15.668,16.456,96471,0
2008-11-28,16.211,16.36,15.286,15.946,71376,0
2008-12-01,15.411,16.103,13.731,13.894,108643,0
2008-12-02,14.306,15.574,13.97,15.238,118864,0
2008-12-03,14.703,16.316,14.678,15.914,90688,0
2008-12-04,15.534,16.308,15.074,15.471,99276,0
2008-12-05,15.131,16.343,14.472,16.275,138060,0
2008-12-08,16.275,16.464,15.773,16.369,125710,0
2008-12-09,16.103,16.36,15.196,15.313,146010,0
2008-12-10,15.609,15.765,14.943,15.18,86953,0
2008-12-11,14.908,15.652,14.257,14.298,67597,0
2008-12-12,13.854,15.006,13.854,14.842,118120,0
2008-12-15,14.917,15.006,13.515,13.648,275392,0
2008-12-16,13.845,14.298,13.186,13.515,268978,0
2008-12-17,13.268,13.53,12.956,13.145,218085,0
2008-12-18,13.194,13.459,12.873,13.228,124360,0
2008-12-19,13.548,13.548,12.815,13.062,290183,0
2008-12-22,13.087,13.335,12.419,12.797,119698,0
2008-12-23,12.972,13.202,12.558,12.865,145931,0
2008-12-24,13.17,13.318,12.815,13.186,51098,0
2008-12-26,12.669,13.335,12.669,13.186,26643,0
2008-12-29,13.194,13.375,12.767,13.17,58532,0
2008-12-30,13.384,13.681,13.153,13.657,88346,0
2008-12-31,13.713,14.184,13.443,14.034,216198,0
2009-01-02,14.306,14.313,13.666,13.827,87156,0
2009-01-05,13.862,13.862,13.12,13.268,61812,0
2009-01-06,13.434,14.101,13.392,13.747,92493,0
2009-01-07,13.492,13.557,12.617,12.848,78007,0
2009-01-08,12.759,13.294,12.759,13.294,71784,0
2009-01-09,13.318,13.318,12.575,12.685,89744,0
2009-01-12,12.625,12.815,12.363,12.372,60976,0
2009-01-13,12.288,12.981,12.288,12.759,53884,0
2009-01-14,12.403,13.228,11.811,11.874,69582,0
2009-01-15,11.899,12.304,11.001,11.25,75049,0
2009-01-16,11.339,11.413,10.888,11.198,81072,0
2009-01-20,11.001,11.001,9.742,9.888,173343,0
2009-01-21,9.897,11.678,9.4751,11.505,208303,0
2009-01-22,10.55,11.234,10.128,10.558,147615,0
2009-01-23,10.293,11.141,9.1152,10.284,58253,0
2009-01-26,10.276,10.542,9.4443,9.484,81744,0
2009-01-27,9.554,10.293,9.537,10.007,59683,0
2009-01-28,10.227,10.837,10.227,10.63,79546,0
2009-01-29,10.508,10.944,10.276,10.276,107504,0
2009-01-30,10.367,10.871,9.888,9.981,58841,0
2009-02-02,9.864,10.416,9.4443,10.35,70681,0
2009-02-03,10.442,10.605,9.767,9.989,68138,0
2009-02-04,9.964,10.219,9.824,9.84,54165,0
2009-02-05,9.7,10.276,9.632,9.964,76419,0
2009-02-06,9.981,11.134,9.888,10.716,95444,0
2009-02-09,10.716,10.944,10.376,10.778,34938,0
2009-02-10,10.656,10.937,9.832,9.832,89725,0
2009-02-11,10.071,10.484,9.709,10.062,41151,0
2009-02-12,10.236,10.236,9.493,9.981,64182,0
2009-02-13,9.964,10.111,9.608,9.832,68817,0
2009-02-17,9.537,9.906,9.3874,9.4195,91120,0
2009-02-18,9.3794,9.529,9.2719,9.2719,78737,0
2009-02-19,9.3951,9.529,8.9993,9.1469,106745,0
2009-02-20,8.8675,9.1552,8.2495,9.0581,144789,0
2009-02-23,9.0658,9.2303,8.6122,8.6618,90205,0
2009-02-24,8.7194,9.0324,8.6122,8.9739,142260,0
2009-02-25,8.8675,9.3951,8.6122,9.1383,65182,0
2009-02-26,9.2629,9.52,8.7687,9.0324,44753,0
2009-02-27,8.8841,9.1315,8.6122,8.8758,71789,0
2009-03-02,8.7111,8.8589,8.2743,8.3237,73178,0
2009-03-03,8.538,9.0079,7.8707,7.8707,109650,0
2009-03-04,8.0105,8.2165,7.4173,7.656,90362,0
2009-03-05,7.4747,7.4747,6.7083,6.7413,157011,0
2009-03-06,6.8402,6.972,6.4284,6.956,127734,0
2009-03-09,6.8567,7.3927,6.7992,6.8158,138145,0
2009-03-10,6.9886,8.1838,6.7992,8.1509,207580,0
2009-03-11,8.1918,8.7687,7.4334,8.53,99930,0
2009-03-12,8.5215,10.302,8.4556,10.187,142186,0
2009-03-13,10.219,10.219,9.4523,9.683,71037,0
2009-03-16,9.824,10.054,9.4443,9.511,60849,0
2009-03-17,9.493,10.328,9.3951,10.302,75260,0
2009-03-18,10.219,11.119,9.888,11.07,145969,0
2009-03-19,11.141,11.331,10.416,10.5,74833,0
2009-03-20,10.621,10.953,10.335,10.367,112385,0
2009-03-23,10.664,11.594,10.664,11.594,94189,0
2009-03-24,11.363,11.811,10.771,10.778,72363,0
2009-03-25,11.371,11.546,10.385,11.389,80923,0
2009-03-26,11.62,11.917,11.086,11.917,91922,0
2009-03-27,11.685,11.924,10.862,10.921,75637,0
2009-03-30,10.558,10.762,10.302,10.416,64458,0
2009-03-31,10.597,10.605,10.262,10.35,102561,0
2009-04-01,10.391,10.921,9.981,10.853,125001,0
2009-04-02,11.111,11.908,11.086,11.685,99529,0
2009-04-03,11.563,11.949,11.43,11.931,66579,0
2009-04-06,11.711,11.949,10.975,11.389,102175,0
2009-04-07,11.035,11.629,10.771,10.778,54860,0
2009-04-08,10.845,11.406,10.302,11.018,85815,0
2009-04-09,11.339,11.827,11.207,11.727,109843,0
2009-04-13,11.522,11.949,11.307,11.949,115536,0
2009-04-14,11.693,11.949,10.778,10.803,85234,0
2009-04-15,10.837,11.389,10.771,11.347,101443,0
2009-04-16,11.474,11.949,10.96,11.777,68635,0
2009-04-17,11.819,11.949,11.638,11.743,91256,0
2009-04-20,11.474,11.685,10.293,10.32,92166,0
2009-04-21,10.302,11.086,9.554,10.921,178981,0
2009-04-22,10.871,11.315,9.888,10.754,220720,0
2009-04-23,10.794,11.061,10.508,10.96,70735,0
2009-04-24,11.053,11.62,10.929,11.347,82482,0
2009-04-27,11.126,11.482,10.879,11.148,117096,0
2009-04-28,11.078,11.456,10.484,11.174,78142,0
2009-04-29,11.259,11.949,10.983,11.924,54726,0
2009-04-30,11.917,12.224,11.62,11.62,94194,0
2009-05-01,11.586,11.811,11.198,11.43,80995,0
2009-05-04,11.586,12.191,11.448,12.164,67692,0
2009-05-05,12.089,12.271,11.678,11.94,86653,0
2009-05-06,12.207,12.55,11.967,12.487,194674,0
2009-05-07,12.566,12.857,12.336,12.685,122507,0
2009-05-08,12.898,13.731,12.651,13.713,156033,0
2009-05-11,13.426,13.58,12.372,12.411,79388,0
2009-05-12,12.47,12.857,11.586,11.967,77212,0
2009-05-13,11.711,11.844,11.027,11.053,98438,0
2009-05-14,11.134,11.874,11.134,11.529,88219,0
2009-05-15,11.522,11.522,10.778,11.111,81776,0
2009-05-18,11.276,12.01,11.276,11.949,61722,0
2009-05-19,11.743,12.072,11.629,11.958,87607,0
2009-05-20,12.048,12.191,11.398,11.465,91099,0
2009-05-21,11.276,11.819,11.134,11.554,135796,0
2009-05-22,11.612,11.629,11.044,11.103,60522,0
2009-05-26,10.937,11.86,10.937,11.743,120976,0
2009-05-27,11.638,11.899,11.156,11.19,76912,0
2009-05-28,11.276,11.43,10.589,10.862,110956,0
2009-05-29,10.871,11.331,10.69,11.294,142649,0
2009-06-01,11.522,12.034,10.992,12.001,153261,0
2009-06-02,11.891,12.297,10.597,12.096,146168,0
2009-06-03,12.019,12.146,11.827,12.001,54295,0
2009-06-04,12.056,12.395,11.727,12.304,48417,0
2009-06-05,12.436,12.436,11.819,12.121,50302,0
2009-06-08,11.917,12.215,11.76,12.121,80987,0
2009-06-09,12.231,12.462,12.063,12.327,102556,0
2009-06-10,12.419,12.55,11.924,12.354,126394,0
2009-06-11,12.372,12.75,12.312,12.6,122773,0
2009-06-12,12.487,12.815,12.487,12.797,86623,0
2009-06-15,12.503,12.75,11.663,11.72,112248,0
2009-06-16,11.751,11.984,11.198,11.489,161882,0
2009-06-17,11.489,11.693,11.141,11.3,120918,0
2009-06-18,11.315,12.146,11.315,12.001,47510,0
2009-06-19,12.239,12.297,11.645,11.678,147342,0
2009-06-22,11.563,11.867,10.992,11.001,115925,0
2009-06-23,11.141,11.711,11.141,11.363,72705,0
2009-06-24,11.529,11.529,10.888,10.929,80459,0
2009-06-25,10.879,11.827,10.871,11.827,149986,0
2009-06-26,11.777,12.625,11.638,12.354,357764,0
2009-06-29,12.312,12.669,11.917,12.254,153923,0
2009-06-30,12.304,12.717,12.105,12.378,110833,0
2009-07-01,12.535,12.873,12.027,12.642,160555,0
2009-07-02,12.411,12.857,12.041,12.47,106912,0
2009-07-06,12.436,12.692,11.874,11.992,117149,0
2009-07-07,12.034,12.113,11.571,11.654,108905,0
2009-07-08,11.751,12.224,11.086,11.148,171323,0
2009-07-09,11.285,11.482,10.944,11.027,141542,0
2009-07-10,11.035,11.347,11.035,11.094,38508,0
2009-07-13,11.25,11.25,10.96,11.044,279454,0
2009-07-14,11.07,11.25,10.812,11.094,263969,0
2009-07-15,11.259,11.529,11.111,11.276,158993,0
2009-07-16,11.234,11.339,10.929,11.044,81260,0
2009-07-17,11.094,11.094,10.416,10.647,99698,0
2009-07-20,10.754,10.754,10.095,10.613,139723,0
2009-07-21,10.724,10.724,10.262,10.433,97962,0
2009-07-22,10.953,11.119,10.542,10.664,96825,0
2009-07-23,10.605,11.061,10.534,11.044,127855,0
2009-07-24,10.96,11.07,10.803,11.044,106392,0
2009-07-27,10.983,11.078,10.747,11.044,97138,0
2009-07-28,11.001,11.867,11.001,11.835,147937,0
2009-07-29,11.702,11.908,11.645,11.835,43718,0
2009-07-30,11.867,12.182,11.663,12.089,122101,0
2009-07-31,11.992,12.363,11.992,12.279,145761,0
2009-08-03,12.363,12.642,12.247,12.487,168602,0
2009-08-04,12.336,13.178,11.949,13.17,194512,0
2009-08-05,13.129,13.129,12.263,12.898,86658,0
2009-08-06,12.998,13.045,12.503,12.625,77593,0
2009-08-07,12.692,13.178,12.685,12.685,155744,0
2009-08-10,12.55,13.186,12.495,12.75,166793,0
2009-08-11,12.625,12.741,12.312,12.411,47095,0
2009-08-12,12.395,13.004,12.395,12.781,82523,0
2009-08-13,12.881,12.972,12.575,12.724,23316,0
2009-08-14,12.669,13.07,11.976,12.279,82966,0
2009-08-17,12.048,12.354,11.984,12.173,67080,0
2009-08-18,12.224,12.444,12.105,12.224,79254,0
2009-08-19,12.034,12.372,12.034,12.263,49064,0
2009-08-20,12.2,12.363,11.924,12.224,29801,0
2009-08-21,12.436,13.037,12.436,12.881,135958,0
2009-08-24,12.956,13.342,12.453,12.558,203465,0
2009-08-25,12.685,12.931,12.495,12.543,28496,0
2009-08-26,12.462,12.823,12.453,12.685,63839,0
2009-08-27,12.669,13.178,12.215,13.17,100454,0
2009-08-28,13.186,13.186,12.478,12.478,119953,0
2009-08-31,12.372,12.566,12.207,12.543,138807,0
2009-09-01,12.462,13.045,12.041,12.048,95479,0
2009-09-02,12.034,12.048,11.663,11.663,203054,0
2009-09-03,11.769,11.917,11.363,11.693,99681,0
2009-09-04,11.685,11.811,11.496,11.786,119226,0
2009-09-08,11.924,11.976,11.586,11.727,63836,0
2009-09-09,11.751,11.992,11.735,11.883,85173,0
2009-09-10,11.835,11.891,11.522,11.727,58800,0
2009-09-11,11.612,11.786,11.579,11.612,54871,0
2009-09-14,11.474,11.751,11.474,11.735,109149,0
2009-09-15,11.702,11.883,11.537,11.803,58555,0
2009-09-16,11.811,12.072,11.811,12.048,52464,0
2009-09-17,12.063,12.139,11.777,12.034,42401,0
2009-09-18,12.113,12.428,11.924,12.428,154949,0
2009-09-21,12.247,12.319,11.992,12.056,87438,0
2009-09-22,12.13,12.13,11.844,12.072,119407,0
2009-09-23,12.13,12.566,12.027,12.081,139619,0
2009-09-24,12.239,12.304,11.811,11.891,67855,0
2009-09-25,12.027,12.191,11.711,11.874,47176,0
2009-09-28,11.992,12.336,11.852,12.254,69984,0
2009-09-29,12.336,12.363,12.113,12.13,22521,0
2009-09-30,12.182,12.411,11.629,12.239,146826,0
2009-10-01,12.2,12.336,11.702,11.751,110316,0
2009-10-02,11.654,11.891,11.62,11.638,49694,0
2009-10-05,11.743,11.803,11.554,11.663,65097,0
2009-10-06,11.94,12.063,11.827,11.917,49599,0
2009-10-07,12.072,12.164,11.827,12.01,28440,0
2009-10-08,12.146,12.146,11.827,11.827,74239,0
2009-10-09,11.819,12.139,11.751,11.958,91167,0
2009-10-12,11.958,12.239,11.777,11.949,25944,0
2009-10-13,11.967,11.976,11.563,11.958,73651,0
2009-10-14,12.096,12.327,12.027,12.121,44254,0
2009-10-15,12.01,12.345,11.867,12.121,73522,0
2009-10-16,11.984,12.048,11.594,11.735,74415,0
2009-10-19,11.819,11.819,11.474,11.586,60925,0
2009-10-20,11.629,11.852,11.331,11.355,54762,0
2009-10-21,11.347,11.62,11.331,11.546,177623,0
2009-10-22,11.537,12.089,11.537,11.908,84718,0
2009-10-23,11.924,12.2,11.867,12.173,156874,0
2009-10-26,12.224,12.271,12.001,12.146,136538,0
2009-10-27,12.215,12.462,12.063,12.155,83868,0
2009-10-28,12.096,12.279,11.984,12.155,73832,0
2009-10-29,12.279,12.279,12.113,12.247,49118,0
2009-10-30,12.155,12.2,11.984,12.063,146213,0
2009-11-02,12.121,12.121,11.259,11.546,94226,0
2009-11-03,11.465,11.612,11.294,11.513,66362,0
2009-11-04,11.554,11.554,10.888,10.921,102978,0
2009-11-05,11.044,11.294,10.828,11.242,55910,0
2009-11-06,11.094,11.422,10.914,11.044,63319,0
2009-11-09,11.165,11.371,10.845,11.018,109497,0
2009-11-10,11.044,11.053,10.581,10.732,146814,0
2009-11-11,10.794,10.845,10.647,10.732,143745,0
2009-11-12,10.716,10.828,10.558,10.794,203009,0
2009-11-13,10.845,11.645,10.699,11.496,192846,0
2009-11-16,11.976,12.411,11.751,12.279,190756,0
2009-11-17,12.224,12.403,11.867,12.182,94434,0
2009-11-18,12.207,12.428,12.191,12.378,128788,0
2009-11-19,12.288,12.312,11.949,11.949,77806,0
2009-11-20,11.867,12.207,11.867,12.027,51592,0
2009-11-23,12.247,12.419,12.113,12.231,59391,0
2009-11-24,12.207,12.363,12.027,12.263,44598,0
2009-11-25,12.288,12.345,12.001,12.001,36208,0
2009-11-27,11.835,11.908,11.513,11.522,33485,0
2009-11-30,11.474,11.76,11.086,11.727,115113,0
2009-12-01,11.891,11.908,11.398,11.594,148559,0
2009-12-02,11.571,12.173,11.571,11.777,79209,0
2009-12-03,11.786,11.899,11.603,11.663,116614,0
2009-12-04,11.949,12.224,11.629,12.019,88283,0
2009-12-07,12.041,12.182,11.62,11.967,65657,0
2009-12-08,11.835,12.13,11.743,11.751,54073,0
2009-12-09,11.803,11.899,11.612,11.693,40130,0
2009-12-10,11.72,11.819,11.285,11.406,62897,0
2009-12-11,11.513,11.693,11.331,11.482,40768,0
2009-12-14,11.389,11.727,11.216,11.496,76502,0
2009-12-15,11.456,11.638,11.094,11.094,90333,0
2009-12-16,11.234,11.38,11.009,11.174,62956,0
2009-12-17,11.053,11.268,10.944,11.174,48663,0
2009-12-18,11.294,11.323,10.929,11.111,282457,0
2009-12-21,11.225,11.339,11.053,11.216,53774,0
2009-12-22,11.207,11.406,11.018,11.363,113094,0
2009-12-23,11.43,11.671,11.285,11.43,122860,0
2009-12-24,11.513,11.513,11.38,11.43,10573,0
2009-12-28,11.456,11.456,11.027,11.25,54353,0
2009-12-29,11.315,11.439,11.148,11.276,59303,0
2009-12-30,11.242,11.406,11.07,11.307,98320,0
2009-12-31,11.259,11.529,11.174,11.207,95856,0
2010-01-04,11.406,11.594,11.225,11.513,84284,0
2010-01-05,11.522,11.522,11.174,11.174,119875,0
2010-01-06,11.182,11.259,11.07,11.126,67845,0
2010-01-07,11.111,11.522,11.111,11.413,103913,0
2010-01-08,11.413,11.537,11.371,11.456,41515,0
2010-01-11,11.465,11.474,11.315,11.474,159250,0
2010-01-12,11.389,11.546,11.331,11.448,48392,0
2010-01-13,11.474,11.546,11.363,11.489,89343,0
2010-01-14,11.439,11.794,11.439,11.751,123027,0
2010-01-15,11.803,11.803,11.406,11.612,77888,0
2010-01-19,11.612,11.827,11.594,11.827,169508,0
2010-01-20,11.827,12.319,11.769,12.164,263247,0
2010-01-21,12.146,12.633,12.146,12.566,208926,0
2010-01-22,12.558,12.685,12.519,12.608,147769,0
2010-01-25,12.724,12.724,12.386,12.512,141713,0
2010-01-26,12.47,12.55,12.231,12.239,55254,0
2010-01-27,12.173,12.642,12.173,12.512,78620,0
2010-01-28,12.575,12.575,11.984,12.113,84970,0
2010-01-29,12.191,12.224,11.743,11.827,149174,0
2010-02-01,11.811,12.081,11.645,11.908,90586,0
2010-02-02,11.924,12.063,11.908,11.917,74607,0
2010-02-03,11.852,11.931,11.803,11.852,75825,0
2010-02-04,11.769,12.056,11.693,11.735,80037,0
2010-02-05,11.786,11.967,11.586,11.654,170919,0
2010-02-08,11.671,11.671,11.496,11.522,58227,0
2010-02-09,11.711,11.735,11.482,11.537,45522,0
2010-02-10,11.537,11.86,11.474,11.638,49696,0
2010-02-11,11.612,11.899,11.496,11.891,119365,0
2010-02-12,11.769,11.976,11.465,11.663,185241,0
2010-02-16,11.76,11.874,11.563,11.76,44762,0
2010-02-17,11.835,11.958,11.685,11.899,43473,0
2010-02-18,11.891,12.207,11.883,12.164,56741,0
2010-02-19,12.155,12.327,12.019,12.207,57714,0
2010-02-22,12.279,12.395,12.239,12.288,55560,0
2010-02-23,12.297,12.354,12.056,12.327,62614,0
2010-02-24,12.319,12.512,12.263,12.436,52656,0
2010-02-25,12.279,12.478,12.279,12.428,43033,0
2010-02-26,12.444,12.575,12.319,12.575,103285,0
2010-03-01,12.633,12.759,12.428,12.717,100904,0
2010-03-02,12.617,12.998,12.566,12.906,68891,0
2010-03-03,12.964,12.964,12.7,12.848,48637,0
2010-03-04,12.913,13.02,12.774,12.972,28670,0
2010-03-05,13.029,13.335,12.848,13.335,35539,0
2010-03-08,13.277,13.598,13.245,13.357,66777,0
2010-03-09,13.335,13.476,13.17,13.251,39877,0
2010-03-10,13.22,13.548,13.194,13.31,92756,0
2010-03-11,13.236,13.598,13.12,13.53,89982,0
2010-03-12,13.574,13.648,13.301,13.548,44092,0
2010-03-15,13.539,13.539,13.096,13.31,68791,0
2010-03-16,13.268,13.268,13.104,13.236,33779,0
2010-03-17,13.251,13.476,13.228,13.417,43126,0
2010-03-18,13.294,13.639,13.284,13.53,22760,0
2010-03-19,13.624,13.821,13.342,13.795,158580,0
2010-03-22,13.689,13.937,13.548,13.894,36053,0
2010-03-23,13.862,13.894,13.639,13.738,34916,0
2010-03-24,13.696,13.871,13.484,13.515,25510,0
2010-03-25,13.589,14.149,13.357,13.771,119212,0
2010-03-26,13.795,14.034,13.657,13.894,70366,0
2010-03-29,13.937,13.937,13.161,13.417,62187,0
2010-03-30,13.375,13.666,13.301,13.548,38366,0
2010-03-31,13.467,13.639,13.294,13.335,70202,0
2010-04-01,13.384,13.681,13.268,13.5,133919,0
2010-04-05,13.598,13.97,13.598,13.879,82770,0
2010-04-06,13.827,14.149,13.764,14.118,97908,0
2010-04-07,14.06,14.264,14.011,14.184,47787,0
2010-04-08,14.085,14.372,14.002,14.25,39586,0
2010-04-09,14.175,14.273,13.937,14.257,46838,0
2010-04-12,14.225,14.612,14.21,14.424,62041,0
2010-04-13,14.322,14.322,14.092,14.234,42840,0
2010-04-14,14.118,14.777,13.97,14.77,65213,0
2010-04-15,14.71,14.967,14.528,14.744,66453,0
2010-04-16,14.736,14.801,14.257,14.495,83004,0
2010-04-19,14.381,14.503,14.202,14.356,72143,0
2010-04-20,14.39,14.39,14.234,14.372,45067,0
2010-04-21,14.356,14.457,13.928,14.202,209325,0
2010-04-22,13.993,14.175,13.788,14.085,102379,0
2010-04-23,13.809,14.142,13.809,14.024,133635,0
2010-04-26,14.051,14.134,13.615,13.731,97629,0
2010-04-27,13.681,13.894,13.648,13.755,75151,0
2010-04-28,13.738,13.977,13.731,13.771,45035,0
2010-04-29,13.902,14.217,13.681,14.193,99503,0
2010-04-30,14.149,14.149,13.58,13.624,72280,0
2010-05-03,13.689,13.704,13.476,13.632,65545,0
2010-05-04,13.476,13.673,13.029,13.112,105122,0
2010-05-05,13.029,13.467,13.029,13.137,53020,0
2010-05-06,13.078,13.104,12.403,12.806,96519,0
2010-05-07,12.815,13.12,12.528,12.66,147003,0
2010-05-10,12.789,13.401,12.789,13.357,93916,0
2010-05-11,13.228,13.779,13.129,13.704,90746,0
2010-05-12,13.704,13.919,13.557,13.795,75939,0
2010-05-13,13.704,13.827,13.589,13.795,17571,0
2010-05-14,13.689,13.689,13.268,13.58,37122,0
2010-05-17,13.681,13.879,13.277,13.417,80984,0
2010-05-18,13.566,13.615,12.922,13.004,86223,0
2010-05-19,12.998,13.245,12.781,12.922,58864,0
2010-05-20,12.617,12.741,12.403,12.419,122173,0
2010-05-21,12.297,12.428,12.113,12.146,340804,0
2010-05-24,12.146,12.215,11.482,11.529,86930,0
2010-05-25,11.389,11.389,11.165,11.285,121686,0
2010-05-26,11.323,11.398,11.19,11.294,185612,0
2010-05-27,11.216,11.924,11.216,11.917,109445,0
2010-05-28,11.867,12.019,11.685,11.827,91894,0
2010-06-01,11.769,11.769,11.371,11.413,89117,0
2010-06-02,11.413,11.811,11.207,11.735,44231,0
2010-06-03,11.86,12.378,11.603,11.794,109708,0
2010-06-04,11.529,11.579,11.3,11.3,137566,0
2010-06-07,11.331,11.505,11.141,11.141,102714,0
2010-06-08,11.207,11.307,10.921,11.174,89906,0
2010-06-09,11.307,11.307,10.967,11.103,90968,0
2010-06-10,11.285,11.638,11.156,11.413,73015,0
2010-06-11,11.355,11.563,11.355,11.554,43923,0
2010-06-14,11.693,11.794,11.363,11.43,54961,0
2010-06-15,11.38,11.594,11.38,11.563,81335,0
2010-06-16,11.456,11.586,11.389,11.448,48544,0
2010-06-17,11.474,11.537,11.234,11.513,42337,0
2010-06-18,11.594,11.811,11.522,11.735,180265,0
2010-06-21,11.819,11.874,11.777,11.827,58980,0
2010-06-22,11.899,12.072,11.685,11.72,78257,0
2010-06-23,11.76,11.931,11.72,11.811,43243,0
2010-06-24,11.735,12.01,11.546,11.803,97015,0
2010-06-25,11.891,12.7,11.62,12.608,454135,0
2010-06-28,12.6,12.669,12.224,12.535,157570,0
2010-06-29,12.312,12.436,11.844,11.908,79358,0
2010-06-30,11.949,12.134,11.782,11.824,65061,0
2010-07-01,11.917,12.215,11.62,12.041,92612,0
2010-07-02,12.155,12.155,11.794,11.908,90959,0
2010-07-06,12.105,12.139,11.671,11.72,46145,0
2010-07-07,11.794,12.304,11.794,12.279,97024,0
2010-07-08,12.428,12.503,12.231,12.453,66159,0
2010-07-09,12.419,12.575,12.345,12.558,54127,0
2010-07-12,12.487,12.584,12.345,12.363,38583,0
2010-07-13,12.543,12.89,12.503,12.865,54518,0
2010-07-14,12.781,12.781,12.215,12.428,40533,0
2010-07-15,12.503,12.512,12.207,12.247,38632,0
2010-07-16,12.13,12.239,11.629,11.671,120536,0
2010-07-19,11.678,11.908,11.537,11.62,39238,0
2010-07-20,11.537,11.867,11.331,11.811,74751,0
2010-07-21,11.439,11.439,10.921,10.944,139349,0
2010-07-22,11.119,11.671,11.009,11.439,139576,0
2010-07-23,11.339,11.867,10.862,11.727,163467,0
2010-07-26,12.651,12.939,12.566,12.685,306737,0
2010-07-27,12.774,12.832,12.566,12.617,204573,0
2010-07-28,12.566,12.797,12.327,12.677,256523,0
2010-07-29,12.741,12.981,12.558,12.759,100323,0
2010-07-30,12.55,12.774,12.478,12.566,111066,0
2010-08-02,12.797,13.012,12.558,12.797,90037,0
2010-08-03,12.724,13.004,12.558,12.724,63329,0
2010-08-04,12.75,12.964,12.528,12.642,59848,0
2010-08-05,12.519,12.89,12.224,12.239,132104,0
2010-08-06,12.056,12.182,11.629,11.852,57891,0
2010-08-09,11.976,12.535,11.867,12.453,57032,0
2010-08-10,12.096,12.327,11.827,12.113,85888,0
2010-08-11,11.958,11.992,11.685,11.735,112602,0
2010-08-12,11.629,11.794,11.586,11.663,59951,0
2010-08-13,11.638,11.678,11.554,11.571,46286,0
2010-08-16,11.571,11.654,11.285,11.465,54311,0
2010-08-17,11.612,11.702,11.456,11.554,38739,0
2010-08-18,11.505,11.537,11.259,11.474,65179,0
2010-08-19,11.474,11.474,10.983,11.07,76258,0
2010-08-20,11.001,11.198,10.921,11.198,75226,0
2010-08-23,11.3,11.3,10.754,10.762,50315,0
2010-08-24,10.732,10.862,10.589,10.681,48429,0
2010-08-25,10.664,11.225,10.656,11.126,120168,0
2010-08-26,11.165,11.323,10.905,11.018,65865,0
2010-08-27,11.141,11.629,11.094,11.594,60650,0
2010-08-30,11.537,11.571,11.315,11.413,142978,0
2010-08-31,11.442,11.776,11.052,11.052,541852,0
2010-09-01,11.19,11.513,11.035,11.505,122959,0
2010-09-02,11.448,11.482,11.119,11.398,38768,0
2010-09-03,11.496,11.693,11.406,11.546,99245,0
2010-09-07,11.474,11.474,11.182,11.3,75872,0
2010-09-08,11.339,11.554,11.259,11.294,29135,0
2010-09-09,11.456,11.586,11.19,11.25,30852,0
2010-09-10,11.25,11.413,11.156,11.19,27616,0
2010-09-13,11.331,12.224,11.331,12.063,119918,0
2010-09-14,12.063,12.063,11.769,11.835,59218,0
2010-09-15,11.727,11.917,11.339,11.811,71335,0
2010-09-16,11.76,11.827,11.38,11.563,39696,0
2010-09-17,11.711,11.76,11.505,11.702,121234,0
2010-09-20,11.693,12.354,11.579,12.354,81847,0
2010-09-21,12.304,12.354,12.001,12.063,59745,0
2010-09-22,12.034,12.034,11.663,11.711,42049,0
2010-09-23,11.594,11.984,11.448,11.537,38724,0
2010-09-24,11.72,12.354,11.579,12.345,47762,0
2010-09-27,12.363,12.363,11.94,12.034,20487,0
2010-09-28,12.096,12.297,11.924,12.288,63305,0
2010-09-29,12.215,12.345,12.056,12.336,48565,0
2010-09-30,12.359,12.617,12.342,12.534,119836,0
2010-10-01,12.625,13.012,12.428,12.823,120026,0
2010-10-04,12.823,12.823,12.592,12.66,84467,0
2010-10-05,12.832,13.104,12.692,13.096,69663,0
2010-10-06,12.948,13.245,12.767,13.211,77201,0
2010-10-07,13.259,13.357,13.02,13.178,52197,0
2010-10-08,12.981,13.5,12.981,13.335,50828,0
2010-10-11,13.294,13.484,13.161,13.342,15882,0
2010-10-12,13.277,13.434,13.228,13.318,17982,0
2010-10-13,13.375,13.97,13.145,13.492,529783,0
2010-10-14,13.459,13.459,12.948,13.326,75240,0
2010-10-15,13.476,13.696,13.284,13.426,100907,0
2010-10-18,13.5,13.887,13.277,13.812,72887,0
2010-10-19,13.566,13.97,13.342,13.467,54704,0
2010-10-20,13.606,13.804,13.236,13.639,102078,0
2010-10-21,13.738,13.771,13.178,13.434,69097,0
2010-10-22,13.384,13.539,13.228,13.522,77613,0
2010-10-25,13.557,13.738,13.294,13.459,54861,0
2010-10-26,13.342,13.673,13.326,13.598,58754,0
2010-10-27,13.484,13.704,13.326,13.598,81301,0
2010-10-28,13.755,13.755,13.401,13.492,57935,0
2010-10-29,13.428,13.574,13.309,13.473,32540,0
2010-11-01,13.41,13.492,13.07,13.268,82173,0
2010-11-02,13.476,13.648,13.426,13.648,60267,0
2010-11-03,13.632,13.804,13.508,13.804,27832,0
2010-11-04,13.928,14.521,13.928,14.521,110896,0
2010-11-05,14.579,14.703,14.126,14.21,46777,0
2010-11-08,14.109,14.348,13.937,14.339,58968,0
2010-11-09,14.416,14.572,14.118,14.202,56592,0
2010-11-10,14.273,14.794,14.043,14.785,58478,0
2010-11-11,14.595,14.808,14.348,14.703,55377,0
2010-11-12,14.512,14.512,14.118,14.118,56458,0
2010-11-15,14.282,14.595,14.242,14.282,41439,0
2010-11-16,14.157,14.424,13.871,14.381,205494,0
2010-11-17,14.381,14.572,14.273,14.398,36179,0
2010-11-18,14.628,14.908,14.365,14.85,86129,0
2010-11-19,14.859,14.859,14.612,14.661,126533,0
2010-11-22,14.604,14.604,14.092,14.448,54769,0
2010-11-23,14.225,14.457,14.092,14.416,68138,0
2010-11-24,14.595,14.636,14.339,14.495,99427,0
2010-11-26,14.339,14.457,14.25,14.416,24619,0
2010-11-29,14.313,14.457,14.085,14.424,50212,0
2010-11-30,14.218,14.435,14.15,14.275,153278,0
2010-12-01,14.424,14.587,14.282,14.424,147389,0
2010-12-02,14.416,14.457,14.242,14.424,101875,0
2010-12-03,14.331,14.381,13.97,14.29,81223,0
2010-12-06,14.217,14.348,14.134,14.149,55842,0
2010-12-07,14.348,14.448,14.149,14.322,62540,0
2010-12-08,14.416,14.424,14.126,14.126,80175,0
2010-12-09,14.331,14.331,14.157,14.166,69942,0
2010-12-10,14.175,14.242,13.911,14.21,80512,0
2010-12-13,14.184,14.193,13.946,14.002,60096,0
2010-12-14,14.076,14.118,13.954,14.068,76769,0
2010-12-15,14.068,14.202,13.894,13.946,75521,0
2010-12-16,14.009,14.084,13.944,14.009,182838,0
2010-12-17,14.051,14.068,13.836,13.919,71717,0
2010-12-20,13.985,14.002,13.845,13.894,99951,0
2010-12-21,13.946,14.257,13.845,14.242,193841,0
2010-12-22,14.242,14.424,14.202,14.282,194511,0
2010-12-23,14.29,14.432,14.142,14.21,87733,0
2010-12-27,14.217,14.257,14.051,14.217,58598,0
2010-12-28,14.217,14.545,14.175,14.217,94502,0
2010-12-29,14.22,14.302,14.158,14.185,40722,0
2010-12-30,14.134,14.185,14.023,14.058,25289,0
2010-12-31,14.051,14.182,13.931,13.941,29016,0
2011-01-03,14.217,14.528,14.175,14.365,210043,0
2011-01-04,14.398,14.407,13.894,13.937,73211,0
2011-01-05,13.937,14.175,13.937,14.011,94139,0
2011-01-06,14.034,14.043,13.871,13.993,47144,0
2011-01-07,13.977,14.011,13.492,13.666,44580,0
2011-01-10,13.557,13.887,13.476,13.836,43175,0
2011-01-11,13.928,13.985,13.804,13.928,45771,0
2011-01-12,14.085,14.142,13.771,13.836,28619,0
2011-01-13,13.681,13.879,13.53,13.589,29919,0
2011-01-14,13.598,14.002,13.598,13.985,39430,0
2011-01-18,13.887,14.051,13.795,13.937,102613,0
2011-01-19,13.788,13.946,13.41,13.417,76691,0
2011-01-20,13.326,13.639,13.194,13.211,83080,0
2011-01-21,13.268,13.31,13.02,13.029,58905,0
2011-01-24,13.07,13.268,12.931,13.161,57686,0
2011-01-25,13.137,13.484,13.112,13.318,60813,0
2011-01-26,13.384,13.539,13.284,13.515,63601,0
2011-01-27,13.539,13.681,13.392,13.574,29545,0
2011-01-28,13.589,13.589,13.004,13.245,60683,0
2011-01-31,13.326,13.334,12.832,12.85,63311,0
2011-02-01,12.913,13.342,12.832,13.178,90227,0
2011-02-02,13.112,13.294,12.981,13.037,34777,0
2011-02-03,13.054,13.17,12.89,13.145,35637,0
2011-02-04,13.104,13.268,12.981,13.037,62925,0
2011-02-07,13.087,13.434,13.087,13.326,168867,0
2011-02-08,13.284,13.5,13.186,13.492,37538,0
2011-02-09,13.492,13.492,13.186,13.251,126155,0
2011-02-10,13.134,13.301,13.134,13.226,31571,0
2011-02-11,13.153,13.639,13.153,13.434,39891,0
2011-02-14,13.508,13.681,13.459,13.492,21754,0
2011-02-15,13.434,13.639,13.392,13.434,30973,0
2011-02-16,13.434,13.467,13.326,13.401,50736,0
2011-02-18,13.35,13.366,13.186,13.236,137374,0
2011-02-22,13.186,13.35,13.104,13.211,72056,0
2011-02-23,13.211,13.31,13.07,13.104,71781,0
2011-02-24,13.153,13.178,13.062,13.161,51001,0
2011-02-25,13.151,13.443,13.142,13.309,251584,0
2011-02-28,13.3,13.391,13.113,13.241,50614,0
2011-03-01,13.218,13.283,13.002,13.041,47447,0
2011-03-02,13.117,13.117,12.686,12.876,39957,0
2011-03-03,12.925,13.226,12.925,13.134,88929,0
2011-03-04,13.126,13.209,12.959,13.025,43758,0
2011-03-07,13.067,13.134,12.701,12.909,59497,0
2011-03-08,13.159,13.275,12.942,13.176,50586,0
2011-03-09,13.192,13.235,13.017,13.034,42965,0
2011-03-10,12.783,12.901,12.742,12.768,73260,0
2011-03-11,12.768,12.834,12.617,12.642,60268,0
2011-03-14,12.565,12.608,12.368,12.502,41223,0
2011-03-15,12.374,12.557,12.342,12.451,39586,0
2011-03-16,12.468,12.599,12.308,12.408,79914,0
2011-03-17,12.599,12.783,12.379,12.532,82233,0
2011-03-18,12.599,12.968,12.534,12.925,94842,0
2011-03-21,13.025,13.267,13.025,13.267,39848,0
2011-03-22,13.275,13.275,13.034,13.142,22823,0
2011-03-23,13.108,13.235,12.934,13.134,43904,0
2011-03-24,13.176,13.334,13.167,13.326,47245,0
2011-03-25,13.334,13.55,13.301,13.427,51168,0
2011-03-28,13.459,14.075,13.459,13.583,101048,0
2011-03-29,13.601,13.751,13.476,13.742,37005,0
2011-03-30,13.733,13.784,13.642,13.776,31611,0
2011-03-31,13.775,14.163,13.636,14.147,68200,0
2011-04-01,14.243,14.517,13.992,14.401,95535,0
2011-04-04,14.41,14.659,13.968,14.533,55741,0
2011-04-05,14.475,14.659,14.35,14.393,54792,0
2011-04-06,14.292,14.459,14.167,14.251,57777,0
2011-04-07,14.218,14.284,13.684,13.776,64372,0
2011-04-08,13.899,13.935,13.532,13.532,29422,0
2011-04-11,13.501,13.76,13.366,13.532,31756,0
2011-04-12,13.541,13.634,13.283,13.283,51515,0
2011-04-13,13.384,13.418,12.884,12.942,35944,0
2011-04-14,12.876,13.176,12.876,13.059,23954,0
2011-04-15,13.008,13.516,12.942,13.349,72236,0
2011-04-18,13.192,13.375,13.176,13.309,46425,0
2011-04-19,13.435,13.435,13.076,13.275,64029,0
2011-04-20,13.541,13.818,13.541,13.717,76018,0
2011-04-21,13.776,13.792,13.357,13.667,49718,0
2011-04-25,13.627,13.952,13.609,13.952,63359,0
2011-04-26,13.968,14.185,13.944,14.024,81642,0
2011-04-27,14.009,14.016,13.784,13.959,21478,0
2011-04-28,13.959,14.084,13.726,14.084,29499,0
2011-04-29,14.086,14.086,13.931,13.982,29042,0
2011-05-02,13.899,13.926,13.275,13.275,53014,0
2011-05-03,13.256,13.435,13.132,13.173,42430,0
2011-05-04,13.267,13.283,12.968,12.976,44191,0
2011-05-05,12.928,12.928,12.624,12.641,96024,0
2011-05-06,12.816,12.934,12.642,12.71,58292,0
2011-05-09,12.725,13.041,12.678,12.968,41874,0
2011-05-10,13.334,13.384,12.951,13.218,54534,0
2011-05-11,13.206,13.206,12.725,12.792,32147,0
2011-05-12,12.71,13.151,12.71,13.067,35965,0
2011-05-13,13.041,13.041,12.651,12.651,27029,0
2011-05-16,12.608,12.751,12.534,12.534,116776,0
2011-05-17,12.686,12.768,12.485,12.493,72698,0
2011-05-18,12.518,12.66,12.468,12.625,66070,0
2011-05-19,12.71,12.76,12.468,12.468,65606,0
2011-05-20,12.465,12.582,12.372,12.372,47946,0
2011-05-23,12.185,12.46,12.099,12.124,40751,0
2011-05-24,12.202,12.202,11.891,11.993,70513,0
2011-05-25,11.985,12.159,11.899,12.124,78520,0
2011-05-26,12.083,12.408,12.083,12.374,60706,0
2011-05-27,12.43,12.516,12.372,12.482,17590,0
2011-05-31,12.624,12.624,12.394,12.48,128463,0
2011-06-01,12.542,12.693,12.002,12.035,64463,0
2011-06-02,12.091,12.297,11.931,12.271,50953,0
2011-06-03,12.058,12.414,11.782,11.79,73769,0
2011-06-06,11.765,12.271,11.714,11.993,65909,0
2011-06-07,12.143,12.59,12.108,12.364,69219,0
2011-06-08,12.297,12.499,12.229,12.319,73258,0
2011-06-09,12.379,12.439,12.143,12.17,41456,0
2011-06-10,12.058,12.197,11.993,12.002,52203,0
2011-06-13,12.075,12.075,11.729,11.765,72082,0
2011-06-14,11.849,12.066,11.849,12.012,53013,0
2011-06-15,12.058,12.058,11.586,11.747,45243,0
2011-06-16,11.762,12.3,11.762,12.145,85742,0
2011-06-17,12.237,12.564,12.084,12.245,118860,0
2011-06-20,12.188,12.54,12.179,12.439,33587,0
2011-06-21,12.532,12.743,12.278,12.692,51522,0
2011-06-22,12.616,12.616,12.179,12.197,58812,0
2011-06-23,12.075,12.372,11.993,12.337,47743,0
2011-06-24,12.372,12.397,12.1,12.188,181417,0
2011-06-27,12.229,12.482,12.108,12.278,58701,0
2011-06-28,12.364,12.364,12.188,12.312,137361,0
2011-06-29,12.355,12.355,12.058,12.188,270336,0
2011-06-30,12.313,12.401,12.195,12.22,169416,0
2011-07-01,12.221,12.752,12.188,12.49,193494,0
2011-07-05,12.54,12.659,12.448,12.556,54460,0
2011-07-06,12.642,12.642,12.445,12.607,69456,0
2011-07-07,12.71,12.971,12.632,12.919,115290,0
2011-07-08,12.734,12.87,12.564,12.71,41749,0
2011-07-11,12.624,12.677,12.405,12.457,45386,0
2011-07-12,12.448,12.668,12.143,12.532,33337,0
2011-07-13,12.65,12.783,12.405,12.761,81785,0
2011-07-14,12.743,12.845,12.564,12.659,52269,0
2011-07-15,12.677,12.734,12.49,12.718,55363,0
2011-07-18,12.65,12.853,12.616,12.835,64734,0
2011-07-19,12.933,13.155,12.864,13.112,56311,0
2011-07-20,13.249,13.274,12.886,13.123,73961,0
2011-07-21,13.012,13.401,12.928,13.384,78554,0
2011-07-22,13.274,13.391,13.037,13.365,31359,0
2011-07-25,13.105,13.291,13.062,13.097,44638,0
2011-07-26,13.138,13.241,12.933,12.933,29814,0
2011-07-27,12.817,12.954,12.692,12.861,238929,0
2011-07-28,13.026,13.034,12.812,12.899,58353,0
2011-07-29,12.687,13.034,12.687,12.907,51230,0
2011-08-01,13.029,13.062,12.817,12.911,57908,0
2011-08-02,13.018,13.095,12.736,12.745,84851,0
2011-08-03,12.761,12.98,12.524,12.937,43097,0
2011-08-04,12.778,12.959,12.256,12.265,83962,0
2011-08-05,12.421,12.499,11.898,12.134,56821,0
2011-08-08,11.496,12.372,10.923,11.198,150433,0
2011-08-09,11.537,12.677,10.591,12.548,131233,0
2011-08-10,12.036,12.036,10.819,10.827,120909,0
2011-08-11,10.938,11.808,10.938,11.578,118871,0
2011-08-12,11.672,11.808,11.022,11.022,63056,0
2011-08-15,11.154,11.511,11.139,11.418,62841,0
2011-08-16,11.358,11.503,11.013,11.154,72306,0
2011-08-17,11.251,11.511,11.039,11.225,37428,0
2011-08-18,10.946,10.986,10.591,10.66,120419,0
2011-08-19,10.543,10.888,10.264,10.331,126771,0
2011-08-22,10.582,10.668,10.382,10.475,46434,0
2011-08-23,10.634,11.496,10.543,11.47,126398,0
2011-08-24,11.453,11.723,11.309,11.612,51109,0
2011-08-25,11.799,11.808,11.132,11.189,92464,0
2011-08-26,11.096,11.419,10.891,11.384,45128,0
2011-08-29,11.52,12.125,11.52,12.012,72147,0
2011-08-30,11.553,11.882,11.435,11.679,53073,0
2011-08-31,11.733,11.839,11.405,11.673,138624,0
2011-09-01,11.63,11.816,10.995,11.004,70343,0
2011-09-02,10.843,10.955,10.334,10.35,139626,0
2011-09-06,10.06,10.463,10.052,10.367,90961,0
2011-09-07,10.589,11.061,10.497,11.061,116933,0
2011-09-08,10.925,11.053,10.558,10.573,52923,0
2011-09-09,10.704,10.704,10.155,10.282,109099,0
2011-09-12,9.949,10.507,9.949,10.436,47046,0
2011-09-13,10.54,10.777,10.523,10.72,90206,0
2011-09-14,10.846,11.241,10.736,11.105,122798,0
2011-09-15,11.249,11.522,11.113,11.472,113402,0
2011-09-16,11.179,11.939,11.179,11.762,218594,0
2011-09-19,11.539,11.83,11.481,11.814,170514,0
2011-09-20,11.967,11.976,11.71,11.864,164358,0
2011-09-21,11.83,12.052,11.342,11.411,338888,0
2011-09-22,11.333,11.779,10.9,11.17,327662,0
2011-09-23,11.179,11.53,11.113,11.214,74564,0
2011-09-26,11.496,11.66,11.08,11.625,61445,0
2011-09-27,11.93,12.154,11.615,11.864,83018,0
2011-09-28,11.822,11.906,10.981,10.981,81629,0
2011-09-29,11.472,11.522,11.071,11.446,68404,0
2011-09-30,11.206,11.371,10.884,10.884,81932,0
2011-10-03,10.891,11.35,10.453,10.463,209847,0
2011-10-04,10.41,11.83,10.35,11.779,185062,0
2011-10-05,11.814,12.036,11.539,11.871,54397,0
2011-10-06,11.822,12.003,11.752,11.976,185934,0
2011-10-07,12.036,12.036,11.268,11.358,72841,0
2011-10-10,11.66,11.93,11.53,11.93,109566,0
2011-10-11,11.496,12.118,11.496,12.036,86029,0
2011-10-12,12.118,12.137,11.949,12.052,82657,0
2011-10-13,11.915,11.922,11.66,11.906,52252,0
2011-10-14,12.003,12.154,11.743,12.137,71041,0
2011-10-17,11.976,11.976,11.367,11.384,69667,0
2011-10-18,11.325,12.118,11.325,12.085,129175,0
2011-10-19,12.093,12.093,11.411,11.735,107409,0
2011-10-20,11.701,11.839,11.325,11.71,165689,0
2011-10-21,11.88,11.88,11.071,11.692,174172,0
2011-10-24,11.805,12.182,11.683,12.163,86685,0
2011-10-25,12.087,12.113,11.673,11.795,170161,0
2011-10-26,12.045,12.233,11.796,12.11,81107,0
2011-10-27,12.598,13.086,12.052,12.736,198040,0
2011-10-28,12.607,12.82,12.515,12.581,91665,0
2011-10-31,12.502,12.605,12.197,12.324,69962,0
2011-11-01,12.148,12.443,11.612,11.708,103789,0
2011-11-02,11.958,12.342,11.906,12.307,90664,0
2011-11-03,12.462,12.832,11.995,12.823,101102,0
2011-11-04,12.651,12.764,12.416,12.642,55282,0
2011-11-07,12.678,12.95,12.455,12.82,86390,0
2011-11-08,12.864,13.121,12.642,13.095,130448,0
2011-11-09,12.547,12.805,12.367,12.47,177220,0
2011-11-10,12.703,12.796,12.462,12.554,38941,0
2011-11-11,12.507,12.872,12.324,12.694,138973,0
2011-11-14,12.678,12.754,12.059,12.225,76381,0
2011-11-15,12.283,12.616,12.11,12.572,55930,0
2011-11-16,12.59,12.881,12.274,12.333,103161,0
2011-11-17,12.437,12.572,12.118,12.191,39426,0
2011-11-18,12.22,12.453,12.22,12.416,45245,0
2011-11-21,12.233,12.233,11.839,11.871,95822,0
2011-11-22,11.898,12.021,11.735,11.822,58719,0
2011-11-23,11.735,11.735,11.214,11.268,94162,0
2011-11-25,11.205,11.51,11.112,11.112,27785,0
2011-11-28,11.53,11.839,11.419,11.83,74779,0
2011-11-29,11.805,11.805,11.419,11.496,31313,0
2011-11-30,11.806,12.69,11.619,12.673,220648,0
2011-12-01,12.59,12.59,12.137,12.351,100554,0
2011-12-02,12.554,12.679,12.391,12.488,98569,0
2011-12-05,12.737,12.823,12.496,12.805,79326,0
2011-12-06,12.805,12.832,12.616,12.78,69662,0
2011-12-07,12.66,12.858,12.382,12.78,100989,0
2011-12-08,12.616,12.642,12.07,12.105,47948,0
2011-12-09,12.245,12.711,12.195,12.616,68861,0
2011-12-12,12.408,12.416,12.176,12.382,55424,0
2011-12-13,12.554,12.581,12.03,12.105,40086,0
2011-12-14,12.014,12.547,12.014,12.522,76635,0
2011-12-15,12.711,12.867,12.348,12.842,75455,0
2011-12-16,12.764,13.057,12.538,12.562,154660,0
2011-12-19,12.703,12.805,12.329,12.339,59176,0
2011-12-20,12.788,12.937,12.695,12.927,112065,0
2011-12-21,12.815,12.963,12.719,12.927,36477,0
2011-12-22,12.954,13.092,12.954,13.057,103353,0
2011-12-23,13.057,13.092,12.937,13.038,10594,0
2011-12-27,12.971,13.005,12.823,12.971,30905,0
2011-12-28,12.98,13.048,12.746,12.788,30848,0
2011-12-29,12.876,13.256,12.876,13.17,28499,0
2011-12-30,13.127,13.231,12.937,12.971,47029,0
2012-01-03,13.421,13.689,13.273,13.61,118654,0
2012-01-04,13.531,13.584,13.092,13.386,85018,0
2012-01-05,13.35,13.62,13.195,13.593,36234,0
2012-01-06,13.394,13.403,13.17,13.231,58966,0
2012-01-09,13.118,13.429,12.998,13.326,57486,0
2012-01-10,13.584,13.584,12.998,13.1,85428,0
2012-01-11,13.204,13.204,12.893,13.057,40604,0
2012-01-12,13.038,13.135,12.884,13.048,34447,0
2012-01-13,12.937,12.971,12.788,12.876,40606,0
2012-01-17,12.973,13.104,12.824,12.939,78859,0
2012-01-18,12.78,13.377,12.719,13.256,77857,0
2012-01-19,13.256,13.291,13.065,13.17,50950,0
2012-01-20,13.127,13.358,12.91,13.342,60251,0
2012-01-23,13.358,13.377,13.013,13.135,44853,0
2012-01-24,13.005,13.318,12.998,13.282,46469,0
2012-01-25,13.291,13.514,13.24,13.403,52626,0
2012-01-26,13.474,13.474,13.065,13.429,42942,0
2012-01-27,13.342,13.61,13.308,13.575,35659,0
2012-01-30,13.49,13.775,13.438,13.696,49891,0
2012-01-31,13.837,13.837,13.559,13.647,147006,0
2012-02-01,13.646,13.879,13.568,13.749,179503,0
2012-02-02,13.749,13.783,13.68,13.749,137461,0
2012-02-03,13.888,14.285,13.834,14.234,94393,0
2012-02-06,14.191,14.234,13.671,13.792,49257,0
2012-02-07,13.733,13.936,13.593,13.602,45523,0
2012-02-08,13.751,13.892,13.522,13.584,36222,0
2012-02-09,13.575,13.794,13.384,13.49,54790,0
2012-02-10,13.386,13.438,13.231,13.231,30526,0
2012-02-13,13.386,13.629,13.342,13.629,32543,0
2012-02-14,13.474,13.61,13.291,13.575,32912,0
2012-02-15,13.62,13.792,13.273,13.367,60706,0
2012-02-16,13.646,13.957,13.394,13.913,43932,0
2012-02-17,14.034,14.043,13.758,14.034,47081,0
2012-02-21,14.051,14.251,13.749,14.024,44320,0
2012-02-22,13.818,13.965,13.523,13.523,42337,0
2012-02-23,13.568,14,13.455,13.982,40572,0
2012-02-24,13.907,14.049,13.673,13.69,33384,0
2012-02-27,13.523,13.559,13.334,13.49,96195,0
2012-02-28,13.514,13.629,13.403,13.438,25464,0
2012-02-29,13.486,13.618,13.113,13.113,76546,0
2012-03-01,13.231,13.568,13.005,13.022,66098,0
2012-03-02,13.051,13.104,12.466,12.502,93810,0
2012-03-05,12.512,12.912,12.475,12.876,43707,0
2012-03-06,12.669,12.869,12.536,12.536,44482,0
2012-03-07,12.56,12.796,12.56,12.788,38845,0
2012-03-08,12.788,13.051,12.569,13.034,41385,0
2012-03-09,13.025,13.761,12.965,13.568,103823,0
2012-03-12,13.698,13.698,13.384,13.575,38546,0
2012-03-13,13.761,13.961,13.287,13.936,103750,0
2012-03-14,13.837,13.987,13.437,13.892,51580,0
2012-03-15,13.936,14.161,13.777,14.136,65736,0
2012-03-16,14.02,14.425,13.945,14.381,123528,0
2012-03-19,14.318,14.852,13.892,14.609,67640,0
2012-03-20,14.476,14.634,14.215,14.284,68894,0
2012-03-21,14.398,14.425,14.136,14.144,65399,0
2012-03-22,13.828,13.979,13.647,13.856,31619,0
2012-03-23,13.812,14.275,13.803,14.215,52561,0
2012-03-26,14.417,14.537,14.207,14.459,69349,0
2012-03-27,14.493,14.66,14.265,14.301,33253,0
2012-03-28,14.345,14.59,14.25,14.546,36548,0
2012-03-29,14.381,14.484,14.039,14.327,26693,0
2012-03-30,14.476,14.476,14.233,14.233,78577,0
2012-04-02,14.198,15.001,14.144,14.879,92393,0
2012-04-03,14.905,14.967,14.25,14.527,73474,0
2012-04-04,14.293,14.353,14.02,14.101,67359,0
2012-04-05,14.039,14.092,13.865,13.945,43309,0
2012-04-09,13.725,13.725,13.365,13.522,82449,0
2012-04-10,13.53,13.656,13.113,13.384,81911,0
2012-04-11,13.499,13.865,13.481,13.856,54500,0
2012-04-12,13.761,13.907,13.725,13.751,40523,0
2012-04-13,13.647,13.647,13.297,13.297,47061,0
2012-04-16,13.356,13.647,13.305,13.549,19300,0
2012-04-17,13.742,14.17,13.673,13.899,39429,0
2012-04-18,13.769,13.769,13.365,13.428,53288,0
2012-04-19,13.428,13.602,13.174,13.218,61188,0
2012-04-20,14.092,14.092,13.419,13.522,80463,0
2012-04-23,13.227,13.331,13.156,13.174,53681,0
2012-04-24,13.252,13.549,13.252,13.54,34270,0
2012-04-25,13.794,13.794,13.463,13.665,61764,0
2012-04-26,13.637,13.917,13.62,13.865,37289,0
2012-04-27,13.875,14.179,13.769,14.144,75576,0
2012-04-30,14.083,14.101,13.97,13.987,59867,0
2012-05-01,13.979,14.241,13.673,13.706,74038,0
2012-05-02,13.63,13.847,13.506,13.63,52611,0
2012-05-03,13.555,13.768,13.449,13.635,67006,0
2012-05-04,13.522,13.568,13.27,13.411,79082,0
2012-05-07,13.297,13.777,13.297,13.54,44520,0
2012-05-08,13.392,13.803,13.392,13.647,44013,0
2012-05-09,13.415,13.724,13.406,13.51,55567,0
2012-05-10,13.679,13.76,13.519,13.627,56322,0
2012-05-11,13.437,13.665,13.428,13.53,56024,0
2012-05-14,13.323,13.54,13.323,13.437,71135,0
2012-05-15,13.411,13.611,13.411,13.514,114001,0
2012-05-16,13.568,13.751,13.499,13.53,36246,0
2012-05-17,13.568,13.656,13.34,13.506,41093,0
2012-05-18,13.463,13.549,13.297,13.348,56283,0
2012-05-21,13.392,13.522,13.27,13.437,58660,0
2012-05-22,13.419,13.514,12.947,13.06,84747,0
2012-05-23,12.912,13.26,12.851,13.227,59348,0
2012-05-24,13.26,13.454,13.016,13.454,60093,0
2012-05-25,13.442,13.459,13.229,13.247,35339,0
2012-05-29,13.463,13.463,13.246,13.34,49971,0
2012-05-30,13.246,13.384,13.096,13.14,55517,0
2012-05-31,13.199,13.463,13.086,13.365,95318,0
2012-06-01,13.034,13.351,12.84,12.848,64347,0
2012-06-04,12.973,13.236,12.956,13.086,43962,0
2012-06-05,13.051,13.308,13.051,13.158,55589,0
2012-06-06,13.229,13.369,13.193,13.201,104304,0
2012-06-07,13.378,13.378,13.166,13.201,97607,0
2012-06-08,13.158,13.318,13.141,13.272,138047,0
2012-06-11,13.369,13.369,13.06,13.06,52477,0
2012-06-12,13.176,13.326,13.041,13.263,46280,0
2012-06-13,13.229,13.342,12.964,12.991,83440,0
2012-06-14,12.964,13.318,12.964,13.254,91065,0
2012-06-15,13.238,13.574,13.22,13.51,137501,0
2012-06-18,13.369,13.768,13.369,13.654,70680,0
2012-06-19,13.679,14.139,13.679,14.086,64769,0
2012-06-20,14.095,14.165,13.812,13.972,32113,0
2012-06-21,13.955,14.13,13.495,13.51,41725,0
2012-06-22,13.671,13.918,13.635,13.884,93239,0
2012-06-25,13.635,13.741,13.486,13.608,16439,0
2012-06-26,13.663,13.714,13.51,13.618,19148,0
2012-06-27,13.679,13.785,13.546,13.785,93210,0
2012-06-28,13.6,13.663,13.442,13.644,38930,0
2012-06-29,13.918,14.06,13.741,13.892,80046,0
2012-07-02,14.032,14.271,13.866,14.262,254627,0
2012-07-03,14.271,14.387,14.165,14.35,102310,0
2012-07-05,14.28,14.35,14.147,14.228,65690,0
2012-07-06,14.13,14.306,14.042,14.113,84614,0
2012-07-09,14.042,14.22,13.946,14.068,52140,0
2012-07-10,13.847,14.113,13.847,13.98,94472,0
2012-07-11,13.946,14.174,13.946,14.155,48956,0
2012-07-12,14.007,14.271,13.98,14.21,64314,0
2012-07-13,14.228,14.5,14.228,14.432,75259,0
2012-07-16,14.368,14.466,14.203,14.262,69663,0
2012-07-17,14.405,14.44,14.174,14.28,179996,0
2012-07-18,14.686,14.945,14.271,14.509,273025,0
2012-07-19,14.599,14.785,14.368,14.652,512128,0
2012-07-20,14.564,14.935,14.5,14.874,194618,0
2012-07-23,14.581,14.988,14.581,14.892,133930,0
2012-07-24,14.98,14.98,14.722,14.855,86210,0
2012-07-25,14.988,14.988,14.837,14.874,41257,0
2012-07-26,15.04,15.191,14.97,15.165,107276,0
2012-07-27,15.2,15.653,15.112,15.536,197314,0
2012-07-30,15.57,15.756,15.51,15.561,94226,0
2012-07-31,15.543,15.697,15.52,15.653,96492,0
2012-08-01,15.697,15.792,15.422,15.422,130090,0
2012-08-02,15.324,15.588,15.311,15.458,102183,0
2012-08-03,15.706,16.059,15.697,15.968,115895,0
2012-08-06,15.925,16.182,15.864,15.9,58434,0
2012-08-07,15.997,16.244,15.829,16.093,81603,0
2012-08-08,16.041,16.085,15.81,16.004,36587,0
2012-08-09,15.968,16.041,15.829,15.874,27545,0
2012-08-10,15.864,15.864,15.616,15.729,42723,0
2012-08-13,15.766,15.847,15.52,15.737,90240,0
2012-08-14,15.82,15.864,15.536,15.67,46421,0
2012-08-15,15.644,15.783,15.644,15.737,32495,0
2012-08-16,15.747,15.968,15.653,15.932,34466,0
2012-08-17,15.9,16.278,15.82,16.218,100778,0
2012-08-20,16.147,16.359,15.987,16.278,63525,0
2012-08-21,16.313,16.516,16.128,16.209,62139,0
2012-08-22,16.111,16.539,15.987,16.085,28133,0
2012-08-23,16.014,16.119,15.9,15.992,24537,0
2012-08-24,15.909,16.164,15.839,16.156,28067,0
2012-08-27,16.182,16.359,16.033,16.278,31818,0
2012-08-28,16.253,16.508,16.253,16.508,41073,0
2012-08-29,16.498,16.711,16.498,16.608,23597,0
2012-08-30,16.508,16.508,16.014,16.128,91315,0
2012-08-31,16.235,16.406,16.041,16.173,283904,0
2012-09-04,16.244,16.642,16.173,16.616,103649,0
2012-09-05,16.564,16.721,16.48,16.675,138436,0
2012-09-06,16.784,17.234,16.634,17.189,112850,0
2012-09-07,17.323,17.341,17.074,17.128,42334,0
2012-09-10,17.136,17.234,17.041,17.128,33065,0
2012-09-11,17.198,17.269,17.022,17.182,73941,0
2012-09-12,17.208,17.253,17.109,17.243,34839,0
2012-09-13,17.243,17.815,17.182,17.618,64949,0
2012-09-14,17.662,17.787,17.555,17.581,68572,0
2012-09-17,17.512,17.637,17.413,17.61,25560,0
2012-09-18,17.457,17.671,17.447,17.671,43932,0
2012-09-19,17.662,17.787,17.54,17.555,36815,0
2012-09-20,17.394,17.493,17.182,17.333,26788,0
2012-09-21,17.61,17.61,16.62,16.939,201260,0
2012-09-24,16.931,17.279,16.931,17.154,73218,0
2012-09-25,17.26,17.44,17.012,17.012,62280,0
2012-09-26,17.02,17.189,16.833,17.173,95048,0
2012-09-27,17.109,17.464,16.957,17.464,80733,0
2012-09-28,17.361,17.662,17.173,17.488,58909,0
2012-10-01,17.717,17.841,17.464,17.841,108908,0
2012-10-02,17.947,18.241,17.548,17.735,36730,0
2012-10-03,17.69,17.868,17.521,17.54,22052,0
2012-10-04,17.54,17.777,17.189,17.777,46448,0
2012-10-05,17.796,18.044,17.708,17.787,47736,0
2012-10-08,17.413,17.618,17.342,17.508,49949,0
2012-10-09,17.512,17.571,17.082,17.173,30705,0
2012-10-10,17.154,17.565,17.065,17.384,32994,0
2012-10-11,17.54,17.571,17.44,17.479,19312,0
2012-10-12,17.305,17.44,16.985,17.012,124209,0
2012-10-15,17.109,17.305,17.03,17.27,41560,0
2012-10-16,17.43,17.555,17.27,17.342,63822,0
2012-10-17,17.379,17.379,16.587,16.976,82030,0
2012-10-18,16.904,17.118,16.424,16.424,50708,0
2012-10-19,16.352,16.539,16.066,16.209,60269,0
2012-10-22,16.209,16.37,16.147,16.324,21543,0
2012-10-23,16.2,16.324,16.084,16.297,24674,0
2012-10-24,16.352,16.456,16.075,16.209,24536,0
2012-10-25,16.398,16.539,16.219,16.519,26975,0
2012-10-26,16.539,16.539,16.305,16.352,27625,0
2012-10-31,16.407,16.548,16.182,16.424,38851,0
2012-11-01,16.483,16.501,16.101,16.361,90613,0
2012-11-02,16.449,16.449,16.058,16.147,55298,0
2012-11-05,16.192,16.456,16.101,16.343,15269,0
2012-11-06,16.449,16.807,16.38,16.807,68138,0
2012-11-07,16.577,16.577,16.084,16.164,66704,0
2012-11-08,16.164,16.37,15.667,15.733,44881,0
2012-11-09,15.494,15.939,15.494,15.733,33385,0
2012-11-12,15.922,15.922,15.539,15.702,11986,0
2012-11-13,15.743,15.835,14.816,15.039,109550,0
2012-11-14,15.228,15.415,14.871,14.969,37633,0
2012-11-15,14.925,15.336,14.925,15.165,35000,0
2012-11-16,15.112,15.272,14.781,15.003,69952,0
2012-11-19,15.129,15.413,15.039,15.308,37825,0
2012-11-20,15.228,15.443,14.994,15.165,34111,0
2012-11-21,15.121,15.182,14.745,15.058,39297,0
2012-11-23,15.102,15.434,15.094,15.434,14410,0
2012-11-26,15.443,15.513,15.298,15.451,27572,0
2012-11-27,15.317,16.244,15.317,15.879,123141,0
2012-11-28,15.675,15.844,15.539,15.77,19146,0
2012-11-29,15.966,16.147,15.879,16.147,28764,0
2012-11-30,16.219,16.501,15.682,16.432,106992,0
2012-12-03,16.173,16.352,15.78,16.092,61859,0
2012-12-04,15.862,16.235,15.844,16.227,90792,0
2012-12-05,16.352,16.432,16.101,16.182,30317,0
2012-12-06,16.075,16.075,15.807,15.976,17802,0
2012-12-07,15.602,16.101,15.504,15.709,43829,0
2012-12-10,15.77,15.888,15.63,15.879,48704,0
2012-12-11,16.031,16.253,15.733,16.253,75699,0
2012-12-12,16.702,17.056,16.27,16.372,79996,0
2012-12-13,16.344,16.657,16.209,16.253,28623,0
2012-12-14,16.163,16.588,15.877,16.2,49179,0
2012-12-17,16.324,16.749,16.324,16.693,53417,0
2012-12-18,16.758,17.064,16.536,17.064,59475,0
2012-12-19,17.081,17.153,16.632,17.1,51813,0
2012-12-20,17.108,17.264,16.606,17.108,64302,0
2012-12-21,17.108,17.28,16.804,17.108,212633,0
2012-12-24,17.1,17.1,16.739,16.937,10345,0
2012-12-26,17.028,17.108,16.278,16.984,28690,0
2012-12-27,16.83,17.046,16.458,16.83,38269,0
2012-12-28,16.766,17.038,16.65,16.65,26993,0
2012-12-31,16.766,17.261,16.711,17.234,101450,0
2013-01-02,17.722,18.01,17.396,17.945,113748,0
2013-01-03,17.92,17.92,17.676,17.865,40584,0
2013-01-04,17.99,17.99,17.657,17.945,40012,0
2013-01-07,17.748,17.857,17.372,17.55,26232,0
2013-01-08,17.631,17.92,17.559,17.695,61524,0
2013-01-09,17.802,17.883,17.668,17.812,22319,0
2013-01-10,17.838,18.01,17.638,17.722,34744,0
2013-01-11,17.783,17.783,17.534,17.657,36950,0
2013-01-14,17.631,17.874,17.575,17.676,30849,0
2013-01-15,17.524,17.973,17.524,17.955,33022,0
2013-01-16,17.964,17.964,17.198,17.28,32150,0
2013-01-17,17.386,17.936,17.082,17.534,35364,0
2013-01-18,17.467,17.467,17.018,17.071,62308,0
2013-01-22,17.038,17.344,16.652,17.289,51547,0
2013-01-23,17.289,17.289,16.693,16.984,65647,0
2013-01-24,17.056,17.208,16.766,17.198,70779,0
2013-01-25,17.27,17.285,16.974,17.163,74027,0
2013-01-28,17.064,17.306,16.901,17.261,45592,0
2013-01-29,17.108,17.386,17.081,17.353,61868,0
2013-01-30,17.28,17.379,17.018,17.127,36342,0
2013-01-31,17.136,17.515,17.01,17.515,105320,0
2013-02-01,17.638,17.829,17.512,17.657,43926,0
2013-02-04,17.585,17.695,17.458,17.534,54644,0
2013-02-05,17.515,17.901,17.515,17.638,28468,0
2013-02-06,17.544,17.638,17.181,17.506,25583,0
2013-02-07,17.163,17.362,16.766,17.071,392418,0
2013-02-08,17.45,17.534,17.038,17.477,190906,0
2013-02-11,17.829,18.549,17.55,18.414,135846,0
2013-02-12,18.43,19.412,18.414,19.252,101179,0
2013-02-13,19.323,19.665,19.271,19.647,146021,0
2013-02-14,19.541,19.766,19.533,19.638,137837,0
2013-02-15,19.628,19.81,19.585,19.74,97933,0
2013-02-19,19.81,20.007,19.74,19.973,79191,0
2013-02-20,20.026,20.026,19.749,19.774,179957,0
2013-02-21,19.74,19.854,19.628,19.801,55165,0
2013-02-22,19.647,20.053,19.369,19.81,117868,0
2013-02-25,19.81,19.81,19.611,19.722,133105,0
2013-02-26,19.791,19.801,19.395,19.533,98148,0
2013-02-27,19.45,19.854,19.422,19.674,100130,0
2013-02-28,19.619,20.016,19.467,19.817,61035,0
2013-03-01,19.567,20.007,19.477,19.882,108945,0
2013-03-04,19.854,19.999,19.655,19.817,82864,0
2013-03-05,19.817,20.233,19.638,20.107,85349,0
2013-03-06,20.044,20.116,19.826,20.007,78204,0
2013-03-07,20.063,20.243,19.791,20.216,46553,0
2013-03-08,20.458,20.458,20.082,20.206,50613,0
2013-03-11,20.26,20.26,19.921,20.026,43560,0
2013-03-12,19.921,19.954,19.732,19.732,26063,0
2013-03-13,19.732,20.279,19.495,20.17,82069,0
2013-03-14,20.189,20.443,20.125,20.415,83313,0
2013-03-15,20.459,20.742,20.134,20.542,304482,0
2013-03-18,20.234,20.761,20.234,20.505,179686,0
2013-03-19,20.497,20.771,20.28,20.524,78659,0
2013-03-20,20.606,20.606,19.708,20.514,82822,0
2013-03-21,20.534,20.705,20.342,20.615,52169,0
2013-03-22,20.761,20.804,20.561,20.641,40384,0
2013-03-25,20.66,20.904,20.579,20.66,64979,0
2013-03-26,20.842,20.842,20.323,20.488,35603,0
2013-03-27,20.271,20.606,20.243,20.452,33773,0
2013-03-28,20.534,20.534,20.179,20.306,139896,0
2013-04-01,20.332,20.332,19.661,20.125,108091,0
2013-04-02,20.289,20.488,20.234,20.398,162678,0
2013-04-03,20.38,20.505,19.87,19.943,72330,0
2013-04-04,19.737,20.015,19.563,19.661,56928,0
2013-04-05,19.471,19.509,19.244,19.425,59130,0
2013-04-08,19.282,19.689,19.244,19.643,37905,0
2013-04-09,19.643,19.88,19.509,19.689,71060,0
2013-04-10,19.598,20.043,19.598,19.997,49256,0
2013-04-11,19.935,20.081,19.772,20.025,38655,0
2013-04-12,19.87,20.076,19.679,19.889,68804,0
2013-04-15,19.746,19.824,19.301,19.398,103412,0
2013-04-16,19.616,19.909,19.489,19.889,85050,0
2013-04-17,19.755,19.919,19.471,19.824,187692,0
2013-04-18,19.807,19.861,19.624,19.708,72538,0
2013-04-19,19.536,19.833,19.536,19.788,38100,0
2013-04-22,19.824,20.015,19.554,19.861,45144,0
2013-04-23,19.943,20.081,19.899,20.043,64758,0
2013-04-24,19.445,20.179,19.181,20.17,47978,0
2013-04-25,20.297,20.332,20.081,20.198,53700,0
2013-04-26,20.098,20.314,20.062,20.189,65838,0
2013-04-29,20.216,20.597,20.216,20.488,81445,0
2013-04-30,20.534,20.824,20.36,20.705,34760,0
2013-05-01,20.678,20.678,20.043,20.071,237563,0
2013-05-02,19.971,20.524,19.971,20.28,55785,0
2013-05-03,20.804,20.804,20.424,20.632,55117,0
2013-05-06,20.459,20.885,20.297,20.885,22366,0
2013-05-07,20.723,21.385,20.715,21.385,50969,0
2013-05-08,21.324,21.405,21.034,21.15,35918,0
2013-05-09,21.104,21.113,20.833,20.861,52027,0
2013-05-10,20.96,21.267,20.732,21.214,35032,0
2013-05-13,21.214,21.214,20.869,20.987,30943,0
2013-05-14,20.96,21.541,20.869,21.458,76076,0
2013-05-15,21.513,21.64,21.094,21.612,65356,0
2013-05-16,21.506,21.993,21.358,21.785,86163,0
2013-05-17,21.829,22.084,21.768,22.055,44026,0
2013-05-20,21.914,22.366,21.894,22.348,42410,0
2013-05-21,22.285,22.348,21.968,22.285,41934,0
2013-05-22,22.33,22.756,21.497,21.776,51785,0
2013-05-23,21.63,21.922,21.413,21.922,26896,0
2013-05-24,21.837,22.175,21.602,22.175,19708,0
2013-05-28,22.23,22.838,22.047,22.429,63333,0
2013-05-29,22.211,22.33,21.724,21.904,39242,0
2013-05-30,21.922,22.103,21.804,21.866,32540,0
2013-05-31,21.697,21.816,21.56,21.622,47865,0
2013-06-03,21.364,22.295,21.364,22.247,113449,0
2013-06-04,22.22,22.476,21.621,21.904,58425,0
2013-06-05,21.821,22.239,21.64,22.084,76146,0
2013-06-06,22.122,22.247,21.659,22.093,95624,0
2013-06-07,22.32,22.32,21.904,22.075,28357,0
2013-06-10,21.941,22.239,21.866,22.239,27278,0
2013-06-11,21.837,22.012,21.593,21.64,30068,0
2013-06-12,21.877,21.943,21.403,21.612,45000,0
2013-06-13,21.567,21.64,21.349,21.612,117159,0
2013-06-14,21.513,21.733,21.137,21.403,44638,0
2013-06-17,21.612,21.906,21.54,21.796,53891,0
2013-06-18,21.858,21.906,21.733,21.849,71342,0
2013-06-19,21.742,21.971,21.695,21.759,77641,0
2013-06-20,21.457,21.886,21.457,21.685,79145,0
2013-06-21,21.759,21.759,20.983,21.081,702433,0
2013-06-24,21.02,21.448,20.698,21.23,122182,0
2013-06-25,21.466,21.877,21.257,21.742,128719,0
2013-06-26,21.987,22.28,21.742,21.924,97429,0
2013-06-27,22.077,22.299,21.877,22.206,75239,0
2013-06-28,22.077,22.527,22.069,22.242,174370,0
2013-07-01,22.5,23.326,22.435,22.901,148502,0
2013-07-02,22.846,23.321,22.748,23.139,54647,0
2013-07-03,23.039,23.166,22.982,23.12,21838,0
2013-07-05,23.476,23.706,23.194,23.689,56041,0
2013-07-08,23.833,24.006,23.75,23.998,69834,0
2013-07-09,24.197,24.417,23.787,24.346,42614,0
2013-07-10,24.363,24.509,23.917,24.282,96246,0
2013-07-11,24.519,24.519,23.87,23.927,101919,0
2013-07-12,23.879,24.207,23.86,23.96,60158,0
2013-07-15,24.043,24.292,23.897,24.207,67470,0
2013-07-16,24.733,24.733,23.951,24.528,65319,0
2013-07-17,24.61,24.746,24.31,24.658,53844,0
2013-07-18,23.796,24.847,23.769,24.754,135261,0
2013-07-19,24.658,24.746,24.417,24.591,52737,0
2013-07-22,24.493,24.976,24.39,24.866,44403,0
2013-07-23,24.894,25.049,24.381,24.949,47218,0
2013-07-24,25.011,25.166,24.812,24.939,35153,0
2013-07-25,24.83,25.35,24.629,25.287,70274,0
2013-07-26,25.076,25.636,24.912,25.54,86533,0
2013-07-29,25.514,25.762,24.958,25.222,41961,0
2013-07-30,25.377,25.636,25.076,25.203,37466,0
2013-07-31,25.222,25.461,24.884,25.04,73536,0
2013-08-01,25.15,25.609,25.04,25.113,53282,0
2013-08-02,24.958,24.958,24.636,24.884,24738,0
2013-08-05,24.876,24.949,24.6,24.884,27445,0
2013-08-06,24.876,24.929,24.619,24.822,116720,0
2013-08-07,24.721,24.793,24.427,24.554,75279,0
2013-08-08,24.729,24.984,24.455,24.774,26963,0
2013-08-09,24.729,24.943,24.262,24.446,29170,0
2013-08-12,24.272,24.591,24.245,24.485,33203,0
2013-08-13,24.519,24.582,24.207,24.427,27937,0
2013-08-14,23.956,24.509,23.956,24.282,36019,0
2013-08-15,23.989,24.127,23.457,23.541,71992,0
2013-08-16,23.44,23.669,23.304,23.559,103893,0
2013-08-19,23.25,23.796,23.157,23.19,68665,0
2013-08-20,23.241,23.674,23.194,23.457,100266,0
2013-08-21,23.414,23.75,23.139,23.404,35536,0
2013-08-22,23.404,23.951,23.302,23.842,78946,0
2013-08-23,23.824,24.07,23.549,23.917,30246,0
2013-08-26,23.632,24.103,23.632,23.851,29648,0
2013-08-27,23.568,23.734,22.951,23.194,82655,0
2013-08-28,23.274,23.345,23.139,23.25,36010,0
2013-08-29,23.058,23.541,23.058,23.505,35703,0
2013-08-30,23.505,23.669,22.755,23.001,77415,0
2013-09-03,23.26,23.518,22.938,23.268,154483,0
2013-09-04,23.362,23.713,23.362,23.713,134917,0
2013-09-05,23.747,24.292,23.592,23.95,108856,0
2013-09-06,23.989,23.989,23.166,23.787,74788,0
2013-09-09,23.815,24.118,23.596,24.098,54671,0
2013-09-10,24.126,24.235,23.784,24.215,44768,0
2013-09-11,24.197,24.31,23.98,24.181,42877,0
2013-09-12,24.197,24.3,23.943,24.207,55644,0
2013-09-13,24.329,24.354,24.089,24.282,48687,0
2013-09-16,24.372,24.419,24.117,24.235,59850,0
2013-09-17,24.225,24.817,24.188,24.732,44122,0
2013-09-18,24.705,24.833,24.207,24.372,131438,0
2013-09-19,24.372,24.405,23.831,24.108,44727,0
2013-09-20,24.292,24.833,24.197,24.732,222985,0
2013-09-23,24.705,25.11,24.486,25.045,88660,0
2013-09-24,24.282,25.521,24.282,25.302,110572,0
2013-09-25,24.898,25.617,24.898,25.11,81435,0
2013-09-26,25.228,25.275,24.861,24.998,84364,0
2013-09-27,24.807,25.209,24.758,24.881,107420,0
2013-09-30,24.652,25.147,24.467,24.988,145038,0
2013-10-01,25.11,25.636,24.972,25.549,85568,0
2013-10-02,25.414,25.514,25.138,25.321,71824,0
2013-10-03,25.219,25.404,25.016,25.063,76215,0
2013-10-04,24.998,25.293,24.988,25.173,23702,0
2013-10-07,24.907,25.073,24.881,24.898,62950,0
2013-10-08,24.898,24.972,24.732,24.797,67084,0
2013-10-09,24.768,25.138,24.758,25.016,50013,0
2013-10-10,25.293,25.743,25.156,25.651,58276,0
2013-10-11,25.521,26.323,25.468,26.313,105790,0
2013-10-14,26.104,26.766,26.104,26.624,55885,0
2013-10-15,26.616,26.701,26.222,26.461,174610,0
2013-10-16,26.674,26.966,26.038,26.095,222667,0
2013-10-17,26.067,26.424,25.771,26.297,100879,0
2013-10-18,26.591,26.904,26.048,26.819,131775,0
2013-10-21,26.781,26.858,26.479,26.582,71866,0
2013-10-22,26.479,26.748,26.342,26.362,133839,0
2013-10-23,26.166,26.664,26.028,26.313,86872,0
2013-10-24,26.379,26.674,26.323,26.616,101764,0
2013-10-25,26.766,26.79,26.563,26.774,47730,0
2013-10-28,26.875,27.217,26.79,27.197,124273,0
2013-10-29,27.326,27.49,26.79,27.178,29355,0
2013-10-30,27.27,27.27,26.634,26.674,163956,0
2013-10-31,26.607,26.607,26.196,26.379,165485,0
2013-11-01,26.297,26.946,25.901,26.774,190160,0
2013-11-04,26.624,27.041,26.517,26.81,77740,0
2013-11-05,26.757,26.985,26.563,26.79,51643,0
2013-11-06,27.005,27.005,25.883,26.719,51537,0
2013-11-07,26.895,26.985,26.24,26.451,61431,0
2013-11-08,26.424,27.362,26.424,27.307,64282,0
2013-11-11,27.217,27.217,26.739,26.766,19463,0
2013-11-12,26.757,26.81,26.186,26.537,59580,0
2013-11-13,26.372,26.8,26.342,26.774,37621,0
2013-11-14,26.719,26.829,26.507,26.748,21963,0
2013-11-15,26.701,26.849,26.498,26.79,68315,0
2013-11-18,26.79,27.041,26.517,26.598,59256,0
2013-11-19,26.598,26.938,26.397,26.634,37838,0
2013-11-20,26.748,26.748,26.313,26.414,40662,0
2013-11-21,26.616,27.096,26.451,27.089,59233,0
2013-11-22,27.122,27.538,26.904,27.382,50013,0
2013-11-25,27.547,27.592,27.07,27.29,38610,0
2013-11-26,27.353,27.842,27.353,27.823,51643,0
2013-11-27,27.878,28.391,27.538,28.33,37944,0
2013-11-29,28.33,28.522,27.842,28.33,70838,0
2013-12-02,28.255,28.926,27.392,27.446,51217,0
2013-12-03,27.316,27.806,26.683,26.946,74150,0
2013-12-04,26.904,27.104,26.451,26.849,48055,0
2013-12-05,26.867,27.07,26.537,26.956,42839,0
2013-12-06,27.235,27.777,27.207,27.612,46332,0
2013-12-09,27.641,27.757,27.178,27.427,66757,0
2013-12-10,27.307,27.417,26.79,27.051,58649,0
2013-12-11,27.131,27.131,26.306,26.397,56386,0
2013-12-12,26.406,26.674,26.372,26.469,45122,0
2013-12-13,26.574,26.665,26.146,26.451,53717,0
2013-12-16,26.537,27.256,26.397,27.117,100732,0
2013-12-17,27.036,27.192,26.608,26.916,81495,0
2013-12-18,27.027,27.683,26.556,27.657,75551,0
2013-12-19,27.545,27.647,27.24,27.331,54481,0
2013-12-20,27.461,28.192,27.441,28.145,238619,0
2013-12-23,28.236,28.987,28.071,28.829,105476,0
2013-12-24,28.775,29.337,28.775,29.152,35178,0
2013-12-26,29.257,29.356,28.903,29.31,68848,0
2013-12-27,29.433,29.645,29.07,29.541,67228,0
2013-12-30,29.443,29.443,29.025,29.088,90464,0
2013-12-31,29.162,29.375,28.875,29.107,54258,0
2014-01-02,29.118,29.118,28.322,28.393,73251,0
2014-01-03,28.412,28.635,27.24,28.385,60121,0
2014-01-06,28.544,28.544,28.044,28.182,101788,0
2014-01-07,28.35,28.708,27.95,28.276,79440,0
2014-01-08,28.026,28.441,27.805,28.276,47261,0
2014-01-09,28.314,28.402,28.089,28.256,70630,0
2014-01-10,28.304,28.332,27.638,27.94,92911,0
2014-01-13,27.775,28.109,27.638,28.08,110971,0
2014-01-14,28.128,28.278,27.599,28.209,48311,0
2014-01-15,28.227,28.256,27.638,27.885,82358,0
2014-01-16,27.885,27.885,26.286,27.727,58363,0
2014-01-17,27.275,28.209,27.249,27.96,67768,0
2014-01-21,28.256,28.489,27.505,28.276,82276,0
2014-01-22,28.635,28.635,28.256,28.616,124943,0
2014-01-23,27.989,28.332,27.755,27.998,108622,0
2014-01-24,27.931,27.931,27.571,27.885,262963,0
2014-01-27,28.192,28.581,27.165,27.192,168717,0
2014-01-28,27.126,27.387,26.888,27.378,100085,0
2014-01-29,27.265,27.619,26.507,26.583,109163,0
2014-01-30,26.932,27.293,26.665,26.831,110244,0
2014-01-31,26.331,27.815,26.055,26.636,117487,0
2014-02-03,26.645,26.979,26.184,26.277,163541,0
2014-02-04,26.424,26.608,26.103,26.184,124119,0
2014-02-05,26.248,26.406,25.989,26.11,94956,0
2014-02-06,26.155,26.331,25.916,26.211,72613,0
2014-02-07,26.277,26.547,25.841,26.258,110535,0
2014-02-10,26.155,26.277,25.768,26.017,147352,0
2014-02-11,25.998,26.759,25.888,26.397,100228,0
2014-02-12,26.388,26.712,25.897,26.026,73846,0
2014-02-13,25.738,26.371,25.583,26.296,66465,0
2014-02-14,26.286,26.433,25.748,26.322,34833,0
2014-02-18,26.146,26.433,26.141,26.277,60436,0
2014-02-19,25.656,26.118,25.287,25.332,90402,0
2014-02-20,25.277,25.332,24.898,24.925,236381,0
2014-02-21,25.054,25.498,24.769,25.287,149864,0
2014-02-24,25.407,26.22,25.045,26.155,140048,0
2014-02-25,26.065,26.268,25.98,26.084,50600,0
2014-02-26,26.184,26.433,26.065,26.361,81320,0
2014-02-27,26.239,26.759,26.22,26.712,79436,0
2014-02-28,26.784,27.375,26.074,26.887,120715,0
2014-03-03,26.675,26.675,25.516,26.498,42341,0
2014-03-04,26.841,27.745,26.841,27.414,170054,0
2014-03-05,27.312,27.359,26.959,27.285,68951,0
2014-03-06,27.293,27.479,27.083,27.341,78742,0
2014-03-07,27.562,27.785,27.312,27.423,161064,0
2014-03-10,27.341,27.525,27.255,27.515,113812,0
2014-03-11,27.368,27.571,26.916,26.969,101786,0
2014-03-12,26.831,26.898,26.603,26.898,93172,0
2014-03-13,27.036,27.535,26.574,26.851,54087,0
2014-03-14,26.692,27.194,26.692,26.98,37350,0
2014-03-17,27.137,27.427,27.093,27.175,79494,0
2014-03-18,27.268,27.585,27.084,27.585,69952,0
2014-03-19,27.594,27.696,27.137,27.381,37196,0
2014-03-20,27.268,27.811,27.268,27.704,29446,0
2014-03-21,27.91,28.06,27.48,27.529,91941,0
2014-03-24,27.548,27.661,27.185,27.295,48138,0
2014-03-25,27.427,27.696,27.194,27.614,61839,0
2014-03-26,27.856,27.856,26.115,26.933,78760,0
2014-03-27,27.028,27.194,26.572,26.674,56604,0
2014-03-28,26.634,27.137,26.254,26.505,75397,0
2014-03-31,26.606,27.278,26.606,27.037,82998,0
2014-04-01,27.204,27.604,26.236,27.456,106812,0
2014-04-02,27.352,27.604,27.175,27.305,34577,0
2014-04-03,27.324,27.361,26.98,27.11,37023,0
2014-04-04,27.361,27.361,26.166,26.198,97257,0
2014-04-07,26.792,27.456,26.03,26.421,100522,0
2014-04-08,26.496,26.878,26.201,26.448,80082,0
2014-04-09,26.606,26.606,26.079,26.505,68958,0
2014-04-10,26.301,26.421,25.714,25.818,102413,0
2014-04-11,25.379,26.123,25.379,25.509,79737,0
2014-04-14,25.696,25.864,25.044,25.287,93275,0
2014-04-15,25.565,25.595,24.754,25.322,99035,0
2014-04-16,25.48,26.254,25.23,25.447,38653,0
2014-04-17,25.418,25.808,25.201,25.634,41116,0
2014-04-21,25.649,25.874,25.537,25.844,84616,0
2014-04-22,25.77,26.515,25.644,25.928,32995,0
2014-04-23,25.984,26.692,25.964,26.421,80290,0
2014-04-24,26.72,26.898,26.431,26.496,47794,0
2014-04-25,26.329,26.562,25.911,26.04,103964,0
2014-04-28,26.098,26.615,25.643,25.78,95378,0
2014-04-29,25.993,26.18,25.369,25.389,46657,0
2014-04-30,25.184,25.537,24.607,25.332,114918,0
2014-05-01,25.295,25.643,25.082,25.418,174113,0
2014-05-02,25.427,25.891,25.408,25.741,102531,0
2014-05-05,25.595,25.624,25.221,25.499,52282,0
2014-05-06,25.305,25.509,25.129,25.164,86695,0
2014-05-07,25.23,25.555,24.979,25.26,82841,0
2014-05-08,25.342,25.92,25.138,25.184,64616,0
2014-05-09,25.11,25.916,25.058,25.751,56242,0
2014-05-12,25.818,26.664,25.818,26.515,88901,0
2014-05-13,26.505,26.505,25.676,25.722,105210,0
2014-05-14,25.614,25.614,24.942,24.987,80774,0
2014-05-15,24.896,25.006,24.479,24.858,79833,0
2014-05-16,24.764,24.914,24.523,24.803,94879,0
2014-05-19,24.774,25.437,24.377,25.305,37749,0
2014-05-20,25.157,25.157,24.449,24.7,101332,0
2014-05-21,24.803,24.987,24.355,24.736,78097,0
2014-05-22,25.184,25.342,24.392,25.11,68513,0
2014-05-23,25.174,25.418,24.944,25.389,63205,0
2014-05-27,24.718,26.151,24.718,26.05,68216,0
2014-05-28,25.911,26.132,25.557,25.706,89317,0
2014-05-29,25.883,25.993,25.634,25.79,45317,0
2014-05-30,25.911,26.03,25.605,25.751,71260,0
2014-06-02,25.911,26.244,25.595,25.911,53328,0
2014-06-03,25.78,26.151,25.605,25.77,97681,0
2014-06-04,25.686,25.937,25.574,25.731,50946,0
2014-06-05,25.883,26.701,25.614,26.624,71734,0
2014-06-06,26.664,27.344,26.309,27.175,85056,0
2014-06-09,27.157,27.791,27.157,27.696,47313,0
2014-06-10,27.509,27.696,26.18,27.614,49213,0
2014-06-11,27.427,27.465,26.933,27.268,63565,0
2014-06-12,27.307,27.575,27.037,27.148,75215,0
2014-06-13,27.252,27.252,26.82,26.96,96001,0
2014-06-16,26.906,26.999,26.642,26.887,44326,0
2014-06-17,26.782,27.439,26.782,27.336,69587,0
2014-06-18,27.28,27.485,27.075,27.42,61279,0
2014-06-19,27.393,27.512,27.252,27.383,37390,0
2014-06-20,27.579,27.766,27.512,27.69,120085,0
2014-06-23,27.215,27.646,27.215,27.57,42899,0
2014-06-24,27.393,28.03,27.215,27.252,72528,0
2014-06-25,27.008,27.373,26.092,27.336,64932,0
2014-06-26,27.393,27.403,26.98,27.354,26340,0
2014-06-27,27.102,27.537,27.046,27.43,135814,0
2014-06-30,27.29,27.381,26.887,27.215,67220,0
2014-07-01,27.439,28.066,26.96,27.861,140329,0
2014-07-02,27.906,27.906,27.393,27.532,60994,0
2014-07-03,27.682,27.982,27.35,27.816,25856,0
2014-07-07,27.637,27.746,27.449,27.494,41966,0
2014-07-08,27.522,27.682,27.129,27.225,57337,0
2014-07-09,27.383,27.552,26.887,26.96,34632,0
2014-07-10,26.493,26.877,26.038,26.588,34097,0
2014-07-11,26.464,26.569,26.231,26.364,27925,0
2014-07-14,26.738,26.85,26.437,26.681,69658,0
2014-07-15,26.503,26.766,26.259,26.672,65227,0
2014-07-16,27.42,27.598,26.642,27.326,193711,0
2014-07-17,27.119,27.439,27.119,27.297,113146,0
2014-07-18,27.186,27.786,27.186,27.522,89947,0
2014-07-21,27.29,27.354,27.138,27.297,85903,0
2014-07-22,27.393,27.618,27.225,27.336,124222,0
2014-07-23,27.307,27.43,27.094,27.148,43716,0
2014-07-24,27.28,27.579,27.168,27.225,75125,0
2014-07-25,26.989,27.094,26.84,26.916,63277,0
2014-07-28,26.916,26.916,26.597,26.801,58366,0
2014-07-29,26.83,27.11,26.728,26.906,56728,0
2014-07-30,27.148,27.26,26.82,27.046,60728,0
2014-07-31,26.728,26.98,26.474,26.588,101861,0
2014-08-01,26.588,26.766,26.118,26.194,93862,0
2014-08-04,26.437,26.652,25.922,26.408,116548,0
2014-08-05,26.391,26.718,26.197,26.522,51736,0
2014-08-06,26.391,26.95,26.391,26.579,51596,0
2014-08-07,26.588,26.642,26.007,26.165,46397,0
2014-08-08,26.147,26.642,26.147,26.484,52582,0
2014-08-11,26.569,26.96,26.364,26.588,39853,0
2014-08-12,26.588,26.999,26.391,26.522,38897,0
2014-08-13,26.484,26.757,26.437,26.552,49939,0
2014-08-14,26.614,26.999,26.614,26.83,94182,0
2014-08-15,27.148,27.148,26.381,26.532,110562,0
2014-08-18,26.859,27.618,26.859,27.065,53500,0
2014-08-19,26.999,27.119,26.372,26.897,32993,0
2014-08-20,26.757,27.008,26.518,26.747,34106,0
2014-08-21,26.662,27.148,26.445,27.028,43515,0
2014-08-22,27.037,27.28,26.789,27.129,43749,0
2014-08-25,27.244,27.439,26.681,27.102,46201,0
2014-08-26,27.119,27.29,26.92,27.29,48327,0
2014-08-27,27.354,27.354,27.056,27.195,29526,0
2014-08-28,27.085,27.085,26.774,26.877,29854,0
2014-08-29,27.046,27.158,26.791,27.085,31856,0
2014-09-02,27.244,27.468,26.887,27.27,74026,0
2014-09-03,27.43,27.43,26.69,26.897,97179,0
2014-09-04,26.782,27.215,26.776,26.82,67580,0
2014-09-05,26.7,26.916,26.503,26.83,41180,0
2014-09-08,26.877,26.989,26.614,26.801,52401,0
2014-09-09,26.681,26.681,26.203,26.354,64469,0
2014-09-10,26.344,26.782,26.344,26.738,49286,0
2014-09-11,26.532,27.056,26.532,27.008,35555,0
2014-09-12,27.056,27.11,26.662,26.859,82034,0
2014-09-15,26.916,26.916,26.462,26.53,40734,0
2014-09-16,26.671,26.689,26.217,26.501,85411,0
2014-09-17,26.621,26.791,26.351,26.689,54055,0
2014-09-18,26.84,27.236,26.83,27.16,57906,0
2014-09-19,27.207,27.283,26.699,26.746,124360,0
2014-09-22,26.55,26.651,26.424,26.491,50222,0
2014-09-23,26.406,26.577,26.16,26.237,59909,0
2014-09-24,26.209,26.378,26.097,26.331,48167,0
2014-09-25,26.341,26.341,25.756,25.795,72992,0
2014-09-26,25.842,26.308,25.766,26.123,63235,0
2014-09-29,25.861,26.181,25.804,26.011,36464,0
2014-09-30,26.021,26.097,25.38,25.473,115634,0
2014-10-01,25.568,25.766,25.21,25.322,83592,0
2014-10-02,25.37,25.727,25.304,25.548,149624,0
2014-10-03,25.833,25.833,25.501,25.511,73221,0
2014-10-06,25.511,25.898,25.268,25.617,162245,0
2014-10-07,25.428,25.681,25.286,25.38,71498,0
2014-10-08,25.419,26.123,25.332,26.039,72298,0
2014-10-09,26.021,26.021,25.22,25.286,60603,0
2014-10-10,25.117,25.908,25.047,25.438,58599,0
2014-10-13,25.38,26.462,25.37,26.029,73143,0
2014-10-14,26.199,26.916,25.912,26.737,97489,0
2014-10-15,26.265,27.283,25.588,26.049,159991,0
2014-10-16,25.644,26.442,25.322,26.217,78352,0
2014-10-17,26.641,26.641,26.087,26.209,132750,0
2014-10-20,26.132,26.501,25.838,26.265,61257,0
2014-10-21,26.462,26.961,26.351,26.603,63833,0
2014-10-22,26.621,26.791,26.209,26.331,96048,0
2014-10-23,26.577,26.631,25.962,26.322,129221,0
2014-10-24,26.397,26.558,26.181,26.351,44856,0
2014-10-27,26.209,26.255,26.029,26.181,103457,0
2014-10-28,26.303,27.3,26.275,27.246,108390,0
2014-10-29,27.31,27.921,27,27.829,62834,0
2014-10-30,27.623,28.017,27.506,27.876,129718,0
2014-10-31,28.507,28.507,27.989,28.392,111395,0
2014-11-03,28.347,28.733,27.772,28.139,62083,0
2014-11-04,27.96,28.375,27.734,28.196,30902,0
2014-11-05,28.318,28.522,28.112,28.147,42164,0
2014-11-06,28.252,28.411,28.102,28.31,37042,0
2014-11-07,28.167,28.498,27.734,28.064,99989,0
2014-11-10,28.131,28.6,27.961,28.59,50655,0
2014-11-11,28.536,28.647,28.357,28.469,35951,0
2014-11-12,28.272,28.891,28.272,28.743,34955,0
2014-11-13,28.723,28.763,28.252,28.347,39895,0
2014-11-14,28.384,28.507,28.092,28.233,60772,0
2014-11-17,28.008,28.281,27.678,27.724,41640,0
2014-11-18,27.812,27.96,27.526,27.623,36676,0
2014-11-19,27.339,27.625,26.699,27.057,111131,0
2014-11-20,26.868,27.386,26.727,27.283,47298,0
2014-11-21,27.632,27.632,26.916,27,49971,0
2014-11-24,27.047,27.584,27.047,27.565,40047,0
2014-11-25,27.632,27.772,27.283,27.424,18246,0
2014-11-26,27.424,27.526,27.263,27.424,39171,0
2014-11-28,27.396,27.415,26.472,26.54,40840,0
2014-12-01,26.54,26.55,26.123,26.217,65076,0
2014-12-02,26.317,26.83,26.263,26.699,44092,0
2014-12-03,26.765,27.019,26.462,26.84,53028,0
2014-12-04,26.727,27.121,26.558,26.897,48767,0
2014-12-05,26.868,27.683,26.868,27.443,43644,0
2014-12-08,27.329,27.802,27.103,27.283,50574,0
2014-12-09,26.916,28.147,26.791,28.027,64331,0
2014-12-10,27.838,27.94,27.029,27.047,75495,0
2014-12-11,27.121,27.48,27.029,27.347,804176,0
2014-12-12,27.17,27.31,26.699,26.791,530192,0
2014-12-15,27.123,27.162,26.698,26.898,193926,0
2014-12-16,26.878,26.962,26.62,26.688,172186,0
2014-12-17,26.688,27.068,26.262,27.001,255458,0
2014-12-18,27.096,27.249,26.811,27.088,270504,0
2014-12-19,27.02,27.286,26.868,27.114,233997,0
2014-12-22,27.276,27.342,26.991,27.286,196340,0
2014-12-23,27.351,27.475,27.039,27.303,172216,0
2014-12-24,27.4,27.418,27.142,27.266,121346,0
2014-12-26,27.438,27.438,27.23,27.332,106899,0
2014-12-29,27.41,27.501,27.23,27.4,153372,0
2014-12-30,27.41,27.598,27.23,27.475,81648,0
2014-12-31,27.683,27.683,27.23,27.41,137518,0
2015-01-02,27.531,27.531,26.557,27.001,101240,0
2015-01-05,26.907,27.001,26.528,26.782,130407,0
2015-01-06,26.943,26.952,25.949,25.967,310592,0
2015-01-07,26.602,26.811,26.196,26.737,261205,0
2015-01-08,26.991,27.361,26.907,27.21,139539,0
2015-01-09,27.162,27.249,26.611,26.66,75502,0
2015-01-12,26.594,26.594,26.214,26.309,83980,0
2015-01-13,26.585,27.123,26.148,26.3,157378,0
2015-01-14,26.064,26.205,25.808,26.026,342598,0
2015-01-15,25.865,26.242,25.789,25.875,335172,0
2015-01-16,25.759,26.329,25.704,26.233,114971,0
2015-01-20,26.252,26.611,25.704,25.789,229035,0
2015-01-21,25.684,25.803,25.078,25.4,227215,0
2015-01-22,25.527,26.205,25.333,26.119,174587,0
2015-01-23,26.007,26.129,25.694,25.749,134508,0
2015-01-26,25.739,25.759,25.362,25.674,155066,0
2015-01-27,25.362,25.713,25.305,25.639,81632,0
2015-01-28,25.987,25.987,24.935,25.001,132159,0
2015-01-29,25.107,25.439,24.935,25.381,154546,0
2015-01-30,25.125,25.56,24.764,24.783,93695,0
2015-02-02,25.154,25.72,24.813,25.674,106319,0
2015-02-03,25.664,26.007,25.664,25.827,208404,0
2015-02-04,25.749,26.016,25.63,25.704,72520,0
2015-02-05,25.72,26.187,25.72,26.073,93360,0
2015-02-06,26.148,26.47,26.148,26.45,162674,0
2015-02-09,26.291,26.397,25.808,25.855,63795,0
2015-02-10,26.026,26.196,25.604,26.064,95606,0
2015-02-11,25.957,26.083,25.724,25.93,73336,0
2015-02-12,26.034,26.319,25.912,26.138,112709,0
2015-02-13,26.054,26.441,26.026,26.404,138755,0
2015-02-17,26.46,26.765,26.252,26.707,101923,0
2015-02-18,26.602,26.737,26.518,26.65,133306,0
2015-02-19,26.557,27.001,26.528,26.765,180420,0
2015-02-20,26.82,26.943,26.385,26.791,109415,0
2015-02-23,26.528,26.943,26.528,26.934,102860,0
2015-02-24,26.907,27.21,26.746,27.01,132665,0
2015-02-25,27.006,27.157,26.811,26.962,55525,0
2015-02-26,26.85,27.22,26.782,27.02,84725,0
2015-02-27,26.934,27.23,26.934,26.981,102784,0
2015-03-02,26.898,27.286,26.898,27.114,90351,0
2015-03-03,27.096,27.114,26.962,27.001,93623,0
2015-03-04,27.001,27.078,26.679,27.02,182817,0
2015-03-05,27.049,27.286,26.528,27.23,148089,0
2015-03-06,26.991,27.511,26.756,27.2,150728,0
2015-03-09,27.428,27.618,27.2,27.457,62908,0
2015-03-10,27.2,27.2,26.82,26.859,47500,0
2015-03-11,26.878,27.19,26.698,27.078,156006,0
2015-03-12,27.38,27.71,27.249,27.71,89085,0
2015-03-13,27.656,27.71,27.152,27.492,105448,0
2015-03-16,27.894,28.588,27.75,27.828,322669,0
2015-03-17,27.711,27.866,27.447,27.78,96014,0
2015-03-18,27.8,27.97,27.684,27.81,138826,0
2015-03-19,27.81,27.885,27.457,27.731,131378,0
2015-03-20,27.904,28.16,27.78,28.114,341452,0
2015-03-23,27.95,28.208,27.95,28.208,213749,0
2015-03-24,28.198,28.417,28.075,28.217,80275,0
2015-03-25,28.362,28.362,27.76,27.866,169678,0
2015-03-26,27.721,28.056,27.629,28.009,94229,0
2015-03-27,28.018,28.17,27.741,28.133,89088,0
2015-03-30,28.179,28.636,28.133,28.38,91292,0
2015-03-31,28.189,28.675,28.142,28.636,164660,0
2015-04-01,28.588,28.713,28.305,28.656,258661,0
2015-04-02,28.588,29.323,28.553,29.104,400005,0
2015-04-06,28.867,29.039,28.713,28.875,140716,0
2015-04-07,28.97,29.16,28.753,28.875,97807,0
2015-04-08,28.808,29.114,28.763,28.875,77650,0
2015-04-09,28.79,28.903,28.31,28.646,78843,0
2015-04-10,28.656,28.875,28.514,28.543,75657,0
2015-04-13,28.505,29.01,28.505,28.913,62854,0
2015-04-14,28.666,28.867,28.543,28.607,59707,0
2015-04-15,28.617,29.229,28.523,29.17,80651,0
2015-04-16,29.066,29.466,28.857,29.229,67819,0
2015-04-17,28.913,29,28.466,28.581,133579,0
2015-04-20,28.656,29.18,28.577,29.02,75488,0
2015-04-21,29.084,29.419,29.01,29.075,150906,0
2015-04-22,28.98,29.304,28.743,29.17,83332,0
2015-04-23,29.123,29.351,29.01,29.229,63379,0
2015-04-24,29.151,29.21,28.837,29,59797,0
2015-04-27,28.97,29.314,28.514,28.857,104095,0
2015-04-28,28.97,29.229,28.771,29.2,85490,0
2015-04-29,29.248,29.248,28.636,29,134314,0
2015-04-30,28.913,28.943,28.189,28.315,127073,0
2015-05-01,28.352,28.598,27.94,27.999,78595,0
2015-05-04,27.99,28.666,27.99,28.495,90663,0
2015-05-05,28.485,28.771,28.208,28.456,127073,0
2015-05-06,28.227,28.753,28.179,28.713,308384,0
2015-05-07,28.627,28.743,28.436,28.572,88001,0
2015-05-08,28.961,28.961,28.37,28.426,66107,0
2015-05-11,28.533,28.646,28.246,28.343,156666,0
2015-05-12,28.208,28.426,27.904,28.133,130761,0
2015-05-13,28.256,28.315,27.819,28.142,84682,0
2015-05-14,28.217,28.305,28.028,28.305,120043,0
2015-05-15,28.276,28.276,27.619,27.894,78551,0
2015-05-18,27.81,28.505,27.81,28.38,91339,0
2015-05-19,28.562,28.581,28.17,28.315,124449,0
2015-05-20,28.475,28.475,28.133,28.227,61071,0
2015-05-21,28.124,28.37,27.99,28.227,151629,0
2015-05-22,28.198,28.397,28.189,28.208,175030,0
2015-05-26,28.15,28.285,27.923,28.208,164879,0
2015-05-27,28.256,28.533,28.066,28.352,97904,0
2015-05-28,28.315,28.407,28.071,28.333,68770,0
2015-05-29,28.333,28.475,27.828,28.056,69887,0
2015-06-01,28.17,28.426,27.847,28.084,71676,0
2015-06-02,27.931,28.99,27.931,28.943,260650,0
2015-06-03,28.97,29.314,28.923,29.114,139245,0
2015-06-04,28.923,29.02,28.456,28.485,78595,0
2015-06-05,28.581,29.142,28.456,29.114,268420,0
2015-06-08,29.02,29.239,28.961,28.961,101996,0
2015-06-09,28.893,29.275,28.703,29.18,89344,0
2015-06-10,29.449,29.991,29.361,29.857,227184,0
2015-06-11,29.876,30.011,29.658,29.932,98883,0
2015-06-12,29.83,29.951,29.79,29.84,196750,0
2015-06-15,29.713,29.895,29.512,29.81,134107,0
2015-06-16,29.713,30.173,29.559,30.068,77752,0
2015-06-17,30.193,30.193,29.427,29.559,78898,0
2015-06-18,29.589,30.355,29.53,30.346,169173,0
2015-06-19,30.327,30.68,30.173,30.586,336678,0
2015-06-22,30.769,30.881,30.538,30.759,149970,0
2015-06-23,30.68,31.295,30.67,31.245,412874,0
2015-06-24,31.064,31.37,30.989,31.152,190255,0
2015-06-25,31.171,31.591,31.132,31.561,260386,0
2015-06-26,31.516,32.071,31.516,31.793,465776,0
2015-06-29,31.581,31.793,30.997,31.092,180654,0
2015-06-30,30.98,31.516,30.98,31.236,203725,0
2015-07-01,31.581,31.688,31.255,31.486,190045,0
2015-07-02,31.561,31.591,30.67,30.891,257048,0
2015-07-06,30.596,31.142,30.337,30.796,260074,0
2015-07-07,30.769,30.989,30.479,30.72,271866,0
2015-07-08,30.413,30.779,30.144,30.568,131705,0
2015-07-09,30.815,31.229,30.614,31.073,157798,0
2015-07-10,31.467,31.659,31.39,31.544,98729,0
2015-07-13,31.717,32.137,31.639,32.128,182741,0
2015-07-14,32.128,32.31,31.917,32.157,180011,0
2015-07-15,32.186,32.397,31.946,32.157,171268,0
2015-07-16,32.338,32.444,31.946,31.994,175331,0
2015-07-17,31.937,31.956,31.678,31.83,128367,0
2015-07-20,31.783,31.937,31.629,31.85,180654,0
2015-07-21,31.908,32.177,31.678,31.908,182323,0
2015-07-22,29.731,32.109,29.731,31.946,133272,0
2015-07-23,32.042,32.167,31.342,31.37,233670,0
2015-07-24,31.352,31.4,31.016,31.229,261432,0
2015-07-27,30.901,31.189,30.614,30.67,161972,0
2015-07-28,30.74,30.796,30.346,30.528,192863,0
2015-07-29,30.548,30.548,30.183,30.307,234818,0
2015-07-30,30.134,30.779,30.087,30.71,160198,0
2015-07-31,30.779,30.961,30.586,30.806,115008,0
2015-08-03,30.74,30.881,30.193,30.548,148636,0
2015-08-04,30.642,31.007,30.422,30.47,127949,0
2015-08-05,30.577,31.054,30.489,30.749,72533,0
2015-08-06,30.749,30.901,30.413,30.7,131598,0
2015-08-07,30.441,30.72,30.395,30.661,131080,0
2015-08-10,30.834,31.054,30.834,31.054,112608,0
2015-08-11,30.604,30.852,30.342,30.843,150946,0
2015-08-12,30.67,30.67,29.943,30.193,94346,0
2015-08-13,30.241,30.815,30.05,30.604,154040,0
2015-08-14,30.499,30.971,30.413,30.971,138910,0
2015-08-17,30.871,31.122,30.632,30.769,184725,0
2015-08-18,30.789,31.064,30.661,31.036,146630,0
2015-08-19,30.921,31.255,30.586,30.834,160301,0
2015-08-20,30.538,30.558,30.03,30.058,169381,0
2015-08-21,29.53,30.317,29.32,29.849,149239,0
2015-08-24,28.316,29.599,28.267,28.516,201886,0
2015-08-25,28.697,29.427,28.575,28.785,258508,0
2015-08-26,29.427,29.427,28.707,29.236,198604,0
2015-08-27,29.539,30.105,29.156,29.589,216032,0
2015-08-28,29.301,29.81,29.301,29.589,105303,0
2015-08-31,29.437,30.03,29.255,30.03,166880,0
2015-09-01,29.53,29.628,29.062,29.291,245150,0
2015-09-02,29.609,29.943,29.301,29.943,302446,0
2015-09-03,29.876,30.346,29.876,30.327,332815,0
2015-09-04,29.992,30.213,29.609,29.82,100189,0
2015-09-08,30.183,30.881,30.183,30.67,207161,0
2015-09-09,30.69,30.891,30.346,30.577,163121,0
2015-09-10,30.45,31.152,30.45,30.871,62515,0
2015-09-11,30.596,31.073,30.317,31.026,176895,0
2015-09-14,31.007,31.333,30.901,31.245,138073,0
2015-09-15,31.304,31.545,31.275,31.439,110984,0
2015-09-16,31.468,31.583,31.121,31.458,88855,0
2015-09-17,31.371,31.843,30.869,31.151,180827,0
2015-09-18,31.063,31.063,30.602,30.813,276576,0
2015-09-21,31.081,31.353,30.909,31.101,98525,0
2015-09-22,30.766,30.949,30.602,30.786,107039,0
2015-09-23,30.85,31.371,30.85,31.209,280391,0
2015-09-24,30.996,31.439,30.909,31.304,187751,0
2015-09-25,31.593,31.738,31.161,31.219,145762,0
2015-09-28,30.988,31.43,30.747,31.015,125077,0
2015-09-29,31.131,31.171,30.804,31.025,179918,0
2015-09-30,31.245,31.729,31.229,31.641,181580,0
2015-10-01,31.766,31.921,31.285,31.661,212726,0
2015-10-02,31.381,31.381,30.707,31.323,311252,0
2015-10-05,31.555,32.152,31.411,32.075,146020,0
2015-10-06,32.085,32.258,31.738,31.912,101535,0
2015-10-07,32.065,33,31.931,33,205251,0
2015-10-08,32.865,33.336,32.585,33.269,211690,0
2015-10-09,33.385,33.385,33.018,33.125,163516,0
2015-10-12,33.077,33.462,32.808,33.462,103518,0
2015-10-13,33.366,33.636,33.077,33.135,153341,0
2015-10-14,33.144,33.144,32.374,32.565,178361,0
2015-10-15,32.595,33.125,32.162,33.077,363265,0
2015-10-16,33.23,33.414,32.875,33.125,119289,0
2015-10-19,33.037,33.308,32.826,33.086,129712,0
2015-10-20,33.057,33.664,33.057,33.567,119115,0
2015-10-21,33.027,34.03,33.027,33.211,315197,0
2015-10-22,32.835,33.636,32.75,33.462,341150,0
2015-10-23,33.452,34.02,33.154,33.742,173794,0
2015-10-26,33.712,33.895,33.278,33.626,106416,0
2015-10-27,33.818,33.953,33.077,33.26,171406,0
2015-10-28,33.433,34.483,33.366,34.473,214387,0
2015-10-29,34.425,34.608,33.934,33.983,151889,0
2015-10-30,34.146,34.146,33.154,33.356,172755,0
2015-11-02,33.318,33.742,33.318,33.664,153984,0
2015-11-03,33.655,33.934,33.501,33.76,157286,0
2015-11-04,33.838,34.03,33.597,33.838,114165,0
2015-11-05,33.905,34.464,33.905,34.241,114722,0
2015-11-06,34.358,35.474,34.358,35.388,159467,0
2015-11-09,35.494,35.494,34.975,35.272,161558,0
2015-11-10,35.168,35.609,35.08,35.445,146385,0
2015-11-11,35.609,35.831,35.332,35.369,94372,0
2015-11-12,35.08,35.11,34.608,34.704,149189,0
2015-11-13,34.714,34.936,34.204,34.241,168915,0
2015-11-16,34.079,34.56,33.914,34.445,160401,0
2015-11-17,34.599,35.04,34.319,34.511,111087,0
2015-11-18,34.743,35.214,34.261,35.148,218851,0
2015-11-19,35.148,35.168,34.763,34.858,122610,0
2015-11-20,35.002,35.186,34.685,35.08,106518,0
2015-11-23,35.04,35.378,34.926,35.09,136835,0
2015-11-24,34.936,35.242,34.763,35.214,62810,0
2015-11-25,35.272,35.445,34.984,35.302,141921,0
2015-11-27,35.282,35.563,35.139,35.322,64784,0
2015-11-30,35.322,35.407,35.04,35.186,172963,0
2015-12-01,35.369,35.909,35.129,35.765,189422,0
2015-12-02,35.831,35.831,34.956,35.148,125277,0
2015-12-03,35.222,35.464,34.685,34.772,85019,0
2015-12-04,34.781,35.657,34.724,35.628,143375,0
2015-12-07,35.572,35.582,34.224,34.511,114202,0
2015-12-08,34.175,34.319,33.616,33.867,127186,0
2015-12-09,34.011,34.271,33.732,33.847,173067,0
2015-12-10,34.03,34.309,33.559,33.973,128113,0
2015-12-11,33.404,33.838,32.807,33.047,165799,0
2015-12-14,33.047,33.789,32.644,33.501,177692,0
2015-12-15,33.684,34.585,33.684,34.45,309316,0
2015-12-16,34.585,34.729,33.81,34.614,192265,0
2015-12-17,34.392,34.392,33.577,33.869,279562,0
2015-12-18,33.743,33.888,33.219,33.414,456329,0
2015-12-21,33.694,33.995,33.539,33.955,171394,0
2015-12-22,34.237,34.237,32.924,33.462,321720,0
2015-12-23,33.539,33.81,33.326,33.752,92568,0
2015-12-24,33.79,34.294,33.776,34.033,68916,0
2015-12-28,33.83,34.119,33.559,34.042,72847,0
2015-12-29,34.265,34.671,34.072,34.352,53374,0
2015-12-30,34.313,34.313,33.752,33.916,70466,0
2015-12-31,33.955,34.168,33.307,33.307,124424,0
2016-01-04,32.697,33.307,32.252,32.668,241552,0
2016-01-05,32.668,33.239,32.668,33.045,100218,0
2016-01-06,32.6,33.259,32.6,33.035,156808,0
2016-01-07,32.552,32.678,32.194,32.504,204832,0
2016-01-08,32.63,32.688,31.541,31.603,183351,0
2016-01-11,31.672,31.835,31.109,31.197,253257,0
2016-01-12,31.487,31.487,30.752,31.4,129772,0
2016-01-13,31.458,31.458,29.744,29.997,199261,0
2016-01-14,30.094,30.587,29.774,30.122,137280,0
2016-01-15,29.163,29.979,28.824,29.918,248896,0
2016-01-19,29.493,30.21,29.474,29.89,223876,0
2016-01-20,29.649,30.559,28.787,30.258,246912,0
2016-01-21,30.045,30.549,29.243,29.289,190947,0
2016-01-22,29.57,29.997,29.153,29.871,114253,0
2016-01-25,29.503,29.619,28.621,28.69,111972,0
2016-01-26,28.546,29.426,28.546,29.243,224214,0
2016-01-27,29.243,30.412,29.039,29.833,305259,0
2016-01-28,30.2,30.564,29.754,29.908,144363,0
2016-01-29,30.084,30.733,29.58,30.733,166227,0
2016-02-01,30.569,31.042,30.19,30.713,173436,0
2016-02-02,30.345,30.688,29.734,29.967,149228,0
2016-02-03,30.131,30.5,29.116,30.074,98620,0
2016-02-04,30.026,30.616,29.446,29.783,111390,0
2016-02-05,29.774,30.2,29.309,29.522,177707,0
2016-02-08,29.233,29.754,28.67,29.658,143933,0
2016-02-09,29.262,30.112,28.99,29.813,107691,0
2016-02-10,30.084,30.772,29.54,29.56,91136,0
2016-02-11,28.98,29.513,28.65,29.223,103102,0
2016-02-12,29.716,30.336,29.474,30.17,97713,0
2016-02-16,30.634,30.8,30.112,30.597,83811,0
2016-02-17,30.828,30.916,29.957,29.997,132006,0
2016-02-18,30.065,30.249,29.764,29.813,91698,0
2016-02-19,29.764,30.569,29.764,30.316,85501,0
2016-02-22,30.587,30.782,29.977,30.644,159148,0
2016-02-23,30.587,30.752,29.947,30.007,67942,0
2016-02-24,29.668,30.151,29.193,30.122,56301,0
2016-02-25,30.151,30.461,29.881,30.249,53572,0
2016-02-26,30.422,30.782,30.22,30.762,70917,0
2016-02-29,30.762,30.762,30.151,30.22,131813,0
2016-03-01,30.412,31.603,30.161,31.517,137399,0
2016-03-02,31.458,31.711,30.856,31.536,156409,0
2016-03-03,31.39,32.232,31.235,32.126,113501,0
2016-03-04,32.242,32.358,32.039,32.242,178076,0
2016-03-07,32.204,32.484,32.097,32.252,153397,0
2016-03-08,32.068,32.227,31.439,31.468,86751,0
2016-03-09,31.497,31.855,31.207,31.545,135057,0
2016-03-10,31.632,32.068,31.177,31.701,117184,0
2016-03-11,31.729,32.291,31.536,32.281,107727,0
2016-03-14,32.125,32.267,31.794,31.95,91565,0
2016-03-15,31.883,31.893,31.395,31.415,166061,0
2016-03-16,31.327,31.678,30.879,30.979,127779,0
2016-03-17,31.035,31.513,30.617,31.327,333934,0
2016-03-18,31.542,31.803,31.231,31.718,714345,0
2016-03-21,31.708,31.843,31.211,31.619,109402,0
2016-03-22,31.551,31.678,30.65,31.609,93226,0
2016-03-23,31.579,31.674,31.153,31.153,104163,0
2016-03-24,31.015,31.532,30.655,31.133,73193,0
2016-03-28,31.221,31.464,30.715,31.035,50033,0
2016-03-29,30.889,31.513,30.588,31.513,109759,0
2016-03-30,31.639,32.144,31.619,32.018,122808,0
2016-03-31,32.106,32.338,32.008,32.018,166094,0
2016-04-01,31.736,32.252,31.589,32.252,83623,0
2016-04-04,32.212,32.222,31.764,31.921,105794,0
2016-04-05,31.483,31.926,31.103,31.103,109581,0
2016-04-06,31.181,31.569,30.899,31.231,74670,0
2016-04-07,31.055,31.43,30.266,30.52,60802,0
2016-04-08,30.685,31.006,30.412,30.617,43353,0
2016-04-11,30.764,31.337,30.735,30.84,82500,0
2016-04-12,30.821,31.464,30.821,31.365,62146,0
2016-04-13,31.599,32.398,31.599,32.134,151201,0
2016-04-14,32.038,32.514,31.998,32.106,150998,0
2016-04-15,31.921,32.204,31.619,31.823,101716,0
2016-04-18,31.698,32.348,31.599,32.291,83581,0
2016-04-19,32.408,32.806,32.222,32.758,111744,0
2016-04-20,32.758,33.147,32.358,33.079,104549,0
2016-04-21,33.001,33.108,32.592,32.69,49281,0
2016-04-22,32.572,33.196,32.572,33.039,66568,0
2016-04-25,32.845,33.244,32.524,32.826,116074,0
2016-04-26,32.768,33.429,32.748,33.108,93438,0
2016-04-27,34.051,34.051,32.637,33.448,209541,0
2016-04-28,33.964,34.003,33.244,33.574,156007,0
2016-04-29,33.526,33.877,33.264,33.4,91522,0
2016-05-02,33.361,33.823,33.302,33.634,74535,0
2016-05-03,33.272,33.312,32.553,32.875,155435,0
2016-05-04,32.699,33.049,32.164,32.514,70573,0
2016-05-05,32.514,32.66,32.184,32.242,76442,0
2016-05-06,32.164,32.338,31.94,32.338,72651,0
2016-05-09,32.252,32.505,31.988,32.242,118549,0
2016-05-10,32.262,32.708,32.204,32.553,75736,0
2016-05-11,32.475,32.592,32.184,32.232,56745,0
2016-05-12,32.398,32.514,31.823,32.144,124528,0
2016-05-13,32.077,32.553,31.736,31.95,112622,0
2016-05-16,31.988,32.495,31.746,32.262,112702,0
2016-05-17,31.988,32.291,31.289,31.493,77252,0
2016-05-18,31.415,32.768,31.415,32.768,92328,0
2016-05-19,32.602,32.835,31.794,32.3,94331,0
2016-05-20,32.398,32.801,32.388,32.67,64427,0
2016-05-23,32.67,32.69,32.338,32.437,134577,0
2016-05-24,32.514,33.492,32.465,33.39,148185,0
2016-05-25,33.526,33.828,33.458,33.662,96836,0
2016-05-26,33.21,33.574,33.137,33.361,64736,0
2016-05-27,33.272,33.634,33.224,33.624,68638,0
2016-05-31,33.654,33.711,33.215,33.477,77946,0
2016-06-01,33.264,33.759,33.137,33.751,124138,0
2016-06-02,33.604,33.779,33.371,33.769,79080,0
2016-06-03,33.467,33.467,32.582,33.381,116546,0
2016-06-06,33.4,33.925,33.39,33.721,107509,0
2016-06-07,33.574,33.731,33.42,33.536,48935,0
2016-06-08,33.546,33.751,33.429,33.681,56696,0
2016-06-09,33.536,33.536,33.001,33.332,54617,0
2016-06-10,32.952,33.371,32.903,33.108,84324,0
2016-06-13,33.079,33.245,32.599,32.688,73529,0
2016-06-14,32.639,32.854,32.071,32.277,87360,0
2016-06-15,32.306,32.883,32.081,32.237,86941,0
2016-06-16,31.68,32.081,31.651,31.944,85489,0
2016-06-17,32.042,32.344,31.611,31.69,278499,0
2016-06-20,32.149,32.794,32.091,32.344,80412,0
2016-06-21,32.364,32.589,32.169,32.482,109074,0
2016-06-22,32.424,32.819,32.247,32.344,63857,0
2016-06-23,32.776,33.518,32.511,33.509,223542,0
2016-06-24,31.073,31.954,30.722,30.887,357435,0
2016-06-27,30.613,30.613,29.547,29.616,195141,0
2016-06-28,30.056,30.144,29.714,30.018,258456,0
2016-06-29,30.417,30.823,30.237,30.692,147668,0
2016-06-30,30.937,31.641,30.516,31.621,137429,0
2016-07-01,31.484,31.484,30.862,31.269,80397,0
2016-07-05,31.044,31.044,30.427,30.662,72388,0
2016-07-06,30.526,30.927,30.296,30.887,119447,0
2016-07-07,30.887,31.357,30.887,31.239,100882,0
2016-07-08,31.69,32.169,31.69,31.982,115062,0
2016-07-11,31.816,32.766,31.816,32.649,154839,0
2016-07-12,32.941,33.293,32.941,33.273,148207,0
2016-07-13,33.255,33.333,32.932,33.098,122823,0
2016-07-14,33.647,33.656,33.191,33.422,137790,0
2016-07-15,33.734,33.783,33.127,33.255,138607,0
2016-07-18,33.255,33.558,33.049,33.127,65119,0
2016-07-19,33.088,33.372,33.01,33.177,90361,0
2016-07-20,33.255,33.255,31.757,32.443,277001,0
2016-07-21,32.199,32.257,31.661,32.042,150458,0
2016-07-22,31.992,32.502,31.886,32.296,89347,0
2016-07-25,32.316,32.354,31.826,31.963,120376,0
2016-07-26,31.846,32.061,31.836,31.963,89044,0
2016-07-27,32.012,32.247,31.925,32.022,80201,0
2016-07-28,32.061,32.061,31.757,31.876,74223,0
2016-07-29,31.739,31.792,31.475,31.514,220660,0
2016-08-01,31.455,31.671,31.152,31.221,80021,0
2016-08-02,31.172,31.279,30.917,30.967,112365,0
2016-08-03,30.977,31.239,30.907,31.221,177765,0
2016-08-04,31.289,31.543,31.172,31.249,91540,0
2016-08-05,31.553,32.277,31.475,32.189,202165,0
2016-08-08,32.189,32.443,31.935,32.032,59851,0
2016-08-09,32.101,32.227,31.954,32.081,94223,0
2016-08-10,32.129,32.199,31.935,32.071,157478,0
2016-08-11,32.129,32.424,30.867,32.374,119315,0
2016-08-12,32.169,32.354,31.866,32.335,108629,0
2016-08-15,32.207,32.824,32.207,32.697,131363,0
2016-08-16,32.629,32.824,32.414,32.697,104061,0
2016-08-17,32.688,33,32.688,32.824,163957,0
2016-08-18,32.834,33.177,32.668,33.157,107125,0
2016-08-19,33.137,33.313,32.971,33.303,192429,0
2016-08-22,33.255,33.499,33.157,33.412,75558,0
2016-08-23,33.422,33.637,33.342,33.372,70879,0
2016-08-24,33.499,33.753,33.342,33.744,180030,0
2016-08-25,33.647,34.056,33.538,34.046,93650,0
2016-08-26,34.056,34.418,33.919,34.35,141362,0
2016-08-29,34.281,34.643,34.281,34.33,117702,0
2016-08-30,34.281,34.809,34.281,34.79,87684,0
2016-08-31,34.731,34.994,34.33,34.673,117070,0
2016-09-01,34.692,34.829,34.086,34.506,112518,0
2016-09-02,34.418,34.692,34.076,34.692,76417,0
2016-09-06,34.79,34.79,33.979,34.145,92580,0
2016-09-07,34.027,34.809,34.027,34.799,149551,0
2016-09-08,34.77,34.809,34.409,34.722,68881,0
2016-09-09,34.634,34.809,34.321,34.321,86806,0
2016-09-12,33.102,34.183,33.102,34.183,192238,0
2016-09-13,33.789,33.789,33.293,33.691,146072,0
2016-09-14,33.583,33.711,33.19,33.219,85025,0
2016-09-15,33.2,33.613,33.042,33.318,90763,0
2016-09-16,33.397,33.436,33.018,33.239,342069,0
2016-09-19,33.367,33.49,32.984,33.131,82752,0
2016-09-20,33.219,33.298,33.052,33.072,56805,0
2016-09-21,33.239,33.377,32.885,33.032,65954,0
2016-09-22,33.219,33.347,33.013,33.278,159216,0
2016-09-23,33.082,33.417,32.935,32.944,87184,0
2016-09-26,32.748,32.856,32.226,32.404,115539,0
2016-09-27,32.315,33.524,32.04,32.63,159270,0
2016-09-28,32.689,32.866,32.522,32.816,188774,0
2016-09-29,32.836,33.102,32.364,32.492,241506,0
2016-09-30,32.679,33.19,32.492,33.062,131590,0
2016-10-03,32.768,32.885,32.462,32.532,90805,0
2016-10-04,32.56,33.022,32.56,32.738,96706,0
2016-10-05,32.758,33.407,32.698,33.249,126145,0
2016-10-06,33.229,33.328,33.013,33.278,54134,0
2016-10-07,33.288,33.377,32.876,33.298,36530,0
2016-10-10,33.407,33.681,33.092,33.495,66563,0
2016-10-11,33.455,33.711,32.984,33.2,53367,0
2016-10-12,33.082,33.839,33.082,33.2,40118,0
2016-10-13,32.964,32.964,32.158,32.364,62566,0
2016-10-14,32.64,32.768,32.198,32.325,104275,0
2016-10-17,32.168,32.384,32,32.01,229494,0
2016-10-18,32.452,32.64,32.049,32.452,117725,0
2016-10-19,32.964,33.879,32.276,33.465,241839,0
2016-10-20,33.407,33.613,32.935,33.082,208098,0
2016-10-21,32.708,33.288,32.59,33.229,128834,0
2016-10-24,33.544,33.76,33.239,33.603,116948,0
2016-10-25,33.623,33.869,33.18,33.288,80733,0
2016-10-26,33.239,33.475,32.994,33.151,82094,0
2016-10-27,33.445,33.505,33.034,33.21,70549,0
2016-10-28,33.249,33.249,32.718,32.994,97223,0
2016-10-31,33.042,33.278,32.905,33.171,117461,0
2016-11-01,33.239,33.417,32.56,32.748,119517,0
2016-11-02,32.698,32.698,32.148,32.148,94720,0
2016-11-03,32.354,32.63,32.246,32.344,119199,0
2016-11-04,32.414,32.56,31.962,32.04,140575,0
2016-11-07,32.65,33.042,32.472,32.954,204839,0
2016-11-08,32.866,32.994,32.315,32.452,255580,0
2016-11-09,32.64,34.862,32.315,34.743,308876,0
2016-11-10,35.344,36.484,34.311,36.336,283483,0
2016-11-11,36.345,37.978,36.09,37.792,318997,0
2016-11-14,37.821,39.738,37.821,38.234,231010,0
2016-11-15,37.908,38.164,37.024,38.135,315756,0
2016-11-16,37.555,38.194,37.555,37.811,154366,0
2016-11-17,38.018,38.528,37.563,38.293,214254,0
2016-11-18,38.44,39.325,38.302,39.049,246445,0
2016-11-21,39.118,39.27,38.577,39.178,194461,0
2016-11-22,39.325,40.288,39.236,40.22,192826,0
2016-11-23,40.318,41.099,39.916,40.426,183191,0
2016-11-25,40.514,40.573,40.125,40.524,52034,0
2016-11-28,39.659,40.293,39.275,39.659,146802,0
2016-11-29,39.178,40.279,39.178,40.14,235764,0
2016-11-30,40.712,41.074,40.279,40.76,256319,0
2016-12-01,40.888,41.911,40.888,41.723,266864,0
2016-12-02,41.291,41.367,40.662,41.055,190682,0
2016-12-05,41.409,42.009,41.36,41.831,166326,0
2016-12-06,42.077,42.412,41.566,42.255,167709,0
2016-12-07,42.245,42.726,41.783,42.697,189288,0
2016-12-08,42.825,43.72,42.195,43.434,182347,0
2016-12-09,43.444,43.896,43.08,43.867,194801,0
2016-12-12,43.709,43.876,42.297,42.564,187249,0
2016-12-13,42.711,43.245,42.164,42.504,190744,0
2016-12-14,41.073,41.3,40.422,40.906,1250308,0
2016-12-15,41.25,41.893,40.974,41.537,595091,0
2016-12-16,41.577,41.779,40.659,40.916,1165206,0
2016-12-19,40.806,41.35,40.491,41.163,261219,0
2016-12-20,41.419,41.941,41.29,41.941,316831,0
2016-12-21,41.853,42.06,41.27,41.922,317108,0
2016-12-22,42.12,42.178,41.714,41.764,210454,0
2016-12-23,41.903,41.951,41.714,41.853,192008,0
2016-12-27,41.863,42.367,41.833,42.327,252206,0
2016-12-28,42.504,42.504,41.477,41.794,132660,0
2016-12-29,41.814,42.041,41.487,41.784,162675,0
2016-12-30,42.011,42.204,41.477,41.676,190798,0
2017-01-03,42.406,42.594,41.429,41.784,247431,0
2017-01-04,41.941,42.178,41.537,41.833,309723,0
2017-01-05,41.724,42.1,40.619,41.163,194094,0
2017-01-06,41.211,41.577,40.777,40.806,177955,0
2017-01-09,40.629,40.629,39.888,39.997,265528,0
2017-01-10,40.205,40.462,39.948,40.274,380679,0
2017-01-11,40.264,40.442,39.908,40.362,257238,0
2017-01-12,40.195,40.215,38.932,39.583,250339,0
2017-01-13,39.849,40.452,39.573,39.849,182520,0
2017-01-17,39.306,39.306,38.241,38.271,243766,0
2017-01-18,39.78,40.471,38.201,39.286,456480,0
2017-01-19,39.286,39.425,38.545,38.912,306935,0
2017-01-20,39.029,39.316,38.754,39.089,159783,0
2017-01-23,38.922,39.111,38.526,38.882,130666,0
2017-01-24,39.059,39.76,38.832,39.573,174894,0
2017-01-25,40.076,40.689,40.076,40.342,181511,0
2017-01-26,40.402,40.51,40.047,40.264,102431,0
2017-01-27,40.215,40.372,39.493,39.928,127837,0
2017-01-30,39.622,39.622,38.635,39.237,123261,0
2017-01-31,39.079,39.513,38.763,39.286,261068,0
2017-02-01,39.652,40.392,39.139,39.296,136337,0
2017-02-02,38.872,39.046,38.508,38.744,131692,0
2017-02-03,39.316,39.849,39.169,39.82,130651,0
2017-02-06,39.444,39.82,38.952,39.474,119930,0
2017-02-07,39.632,39.652,38.852,39.119,81651,0
2017-02-08,38.832,38.832,37.944,38.101,228626,0
2017-02-09,38.191,39.217,38.073,38.744,169392,0
2017-02-10,39.039,39.454,38.763,39.396,172906,0
2017-02-13,39.533,40.54,39.533,40.244,150383,0
2017-02-14,40.215,40.757,39.849,40.462,198564,0
2017-02-15,40.649,40.727,40.244,40.486,149988,0
2017-02-16,40.501,40.501,39.948,40.471,146600,0
2017-02-17,40.303,40.589,40.135,40.54,117158,0
2017-02-21,40.806,40.896,40.432,40.856,118278,0
2017-02-22,40.659,41.37,40.195,40.964,190720,0
2017-02-23,41.033,41.221,40.175,41.211,152291,0
2017-02-24,40.609,41.123,40.274,40.579,137021,0
2017-02-27,40.569,40.926,40.293,40.757,150657,0
2017-02-28,40.679,40.718,40.142,40.51,216983,0
2017-03-01,41.468,42.001,41.32,41.744,175401,0
2017-03-02,41.774,42.12,39.86,40.509,199167,0
2017-03-03,40.669,40.959,40.55,40.669,98798,0
2017-03-06,40.471,41.241,40.435,40.964,193081,0
2017-03-07,40.955,41.448,40.471,40.569,121748,0
2017-03-08,41.053,41.26,40.264,40.274,160911,0
2017-03-09,40.382,40.846,40.303,40.372,122607,0
2017-03-10,40.569,41.033,39.82,40.352,147330,0
2017-03-13,40.274,40.906,40.195,40.619,140460,0
2017-03-14,40.402,40.787,40.007,40.679,150350,0
2017-03-15,40.857,41.165,40.252,40.471,146214,0
2017-03-16,40.619,40.942,40.163,40.351,199764,0
2017-03-17,40.232,40.956,39.865,40.807,1274511,0
2017-03-20,40.718,40.937,40.044,40.549,466778,0
2017-03-21,40.767,40.767,38.051,38.061,287889,0
2017-03-22,37.724,38.289,37.456,38.002,236562,0
2017-03-23,37.932,39.012,37.724,38.556,179107,0
2017-03-24,38.774,39.172,38.318,38.726,164920,0
2017-03-27,37.922,38.636,37.456,38.576,142810,0
2017-03-28,38.438,39.36,38.18,39.201,153187,0
2017-03-29,39.152,39.191,38.616,38.993,87307,0
2017-03-30,39.042,40.024,39.042,39.915,310422,0
2017-03-31,39.865,39.915,39.26,39.35,303475,0
2017-04-03,39.489,39.622,38.536,39.042,154688,0
2017-04-04,38.954,39.479,38.954,39.439,230776,0
2017-04-05,39.875,39.875,38.954,39.142,353044,0
2017-04-06,39.082,39.727,38.804,39.588,186262,0
2017-04-07,39.221,39.816,39.181,39.618,254363,0
2017-04-10,39.637,40.004,39.399,39.687,146988,0
2017-04-11,39.608,40.529,39.459,40.461,129509,0
2017-04-12,40.321,40.539,39.578,39.717,169333,0
2017-04-13,39.657,40.043,39.28,39.31,343646,0
2017-04-17,39.469,39.994,39.072,39.955,149537,0
2017-04-18,39.677,40.203,39.421,40.054,148270,0
2017-04-19,40.272,41.025,40.252,40.659,141132,0
2017-04-20,40.956,41.68,40.727,41.62,141249,0
2017-04-21,41.541,41.749,39.766,41.521,203539,0
2017-04-24,42.75,43.038,42.215,42.552,182597,0
2017-04-25,42.938,43.385,42.116,42.73,251873,0
2017-04-26,41.987,43.474,40.158,42.83,313529,0
2017-04-27,42.89,42.909,41.809,42.156,242274,0
2017-04-28,42.225,42.414,41.863,42.037,278265,0
2017-05-01,42.324,42.483,41.65,42.106,191971,0
2017-05-02,42.086,42.274,41.541,42.245,204384,0
2017-05-03,42.007,42.522,41.908,42.404,166087,0
2017-05-04,42.79,43.176,42.492,42.78,116914,0
2017-05-05,42.998,43.186,42.205,42.483,141953,0
2017-05-08,42.463,42.919,42.334,42.592,149642,0
2017-05-09,42.661,42.84,41.759,41.967,124947,0
2017-05-10,41.749,42.185,41.64,42.086,159789,0
2017-05-11,41.838,41.908,41.155,41.383,155968,0
2017-05-12,41.115,41.451,40.757,41.343,124694,0
2017-05-15,41.541,42.027,41.442,41.62,183384,0
2017-05-16,41.64,41.799,41.303,41.789,145066,0
2017-05-17,40.857,41.055,39.528,39.865,223875,0
2017-05-18,39.667,40.629,39.667,40.351,143965,0
2017-05-19,40.321,40.727,39.984,40.252,204233,0
2017-05-22,40.471,40.519,39.935,40.381,96124,0
2017-05-23,40.529,41.318,40.004,41.035,119510,0
2017-05-24,41.115,41.145,40.451,40.927,120785,0
2017-05-25,41.045,41.313,40.718,41.005,96456,0
2017-05-26,40.867,41.125,40.629,40.975,102071,0
2017-05-30,40.797,40.985,39.836,40.203,149966,0
2017-05-31,40.262,40.441,39.172,39.608,200909,0
2017-06-01,39.826,40.699,39.34,40.699,195951,0
2017-06-02,40.133,41.511,39.806,41.065,188469,0
2017-06-05,41.165,41.422,40.877,41.005,119105,0
2017-06-06,40.619,40.956,40.421,40.679,148014,0
2017-06-07,40.897,41.333,40.411,40.956,155143,0
2017-06-08,40.709,43.226,40.709,42.473,198402,0
2017-06-09,42.89,44.079,42.87,43.782,307771,0
2017-06-12,43.802,44.773,43.108,43.584,159208,0
2017-06-13,43.732,43.95,43.386,43.752,163516,0
2017-06-14,43.453,43.931,42.896,43.841,207245,0
2017-06-15,43.483,44.459,43.483,43.891,163526,0
2017-06-16,43.513,43.722,43.341,43.583,323697,0
2017-06-19,43.901,44.08,43.412,43.662,120420,0
2017-06-20,43.393,43.393,42.766,42.896,101977,0
2017-06-21,42.995,43.055,42.328,42.478,119646,0
2017-06-22,42.478,42.856,41.96,42.458,111593,0
2017-06-23,42.617,42.756,42.368,42.707,250318,0
2017-06-26,42.806,43.125,42.308,42.338,156786,0
2017-06-27,42.597,43.493,42.597,42.746,137900,0
2017-06-28,43.005,43.602,43.005,43.423,140152,0
2017-06-29,44.07,44.488,43.154,44.15,187004,0
2017-06-30,44.18,44.558,43.354,43.543,212036,0
2017-07-03,43.851,44.897,43.453,44.269,173760,0
2017-07-05,44.299,45.056,43.503,45.016,309882,0
2017-07-06,44.747,45.111,44.12,44.18,328040,0
2017-07-07,44.618,44.727,43.802,43.802,267113,0
2017-07-10,43.861,44.04,43.344,43.433,144172,0
2017-07-11,43.294,43.413,42.776,42.955,193229,0
2017-07-12,42.806,43.274,42.509,42.806,202343,0
2017-07-13,42.826,43.184,42.199,42.408,295447,0
2017-07-14,42.059,42.577,41.542,42.278,240654,0
2017-07-17,42.109,42.557,41.86,42.278,130510,0
2017-07-18,41.91,42.318,41.701,42.189,200663,0
2017-07-19,42.388,43.573,41.611,42.109,265282,0
2017-07-20,42.358,42.388,41.691,42.119,231781,0
2017-07-21,42.398,42.398,41.149,41.462,400526,0
2017-07-24,41.363,42.209,41.363,41.97,218406,0
2017-07-25,42.179,43.164,42.093,43.115,214999,0
2017-07-26,43.065,43.065,42.099,42.428,262209,0
2017-07-27,42.448,42.806,41.93,42.368,244944,0
2017-07-28,42.159,42.288,41.741,42.089,102267,0
2017-07-31,42.229,42.667,41.97,42.199,144198,0
2017-08-01,42.308,42.587,42.069,42.358,107381,0
2017-08-02,42.308,42.677,41.721,41.95,259993,0
2017-08-03,41.811,42.048,41.641,41.821,212271,0
2017-08-04,41.87,42.298,41.711,41.97,245744,0
2017-08-07,41.9,41.92,41.313,41.383,116854,0
2017-08-08,41.313,42.099,41.134,41.472,216043,0
2017-08-09,41.164,41.661,40.954,41.094,258512,0
2017-08-10,40.716,40.855,39.879,39.919,151039,0
2017-08-11,40.128,40.258,39.133,39.441,201756,0
2017-08-14,39.949,40.467,39.65,40.397,353227,0
2017-08-15,40.467,40.745,40.158,40.208,143796,0
2017-08-16,40.417,40.775,40.198,40.417,237277,0
2017-08-17,40.317,40.516,39.63,39.77,510285,0
2017-08-18,39.382,39.8,39.152,39.481,176961,0
2017-08-21,39.332,39.332,38.944,39.182,106190,0
2017-08-22,39.521,39.521,39.252,39.441,113433,0
2017-08-23,38.973,39.72,38.973,39.352,122868,0
2017-08-24,39.571,39.62,39.173,39.471,80159,0
2017-08-25,39.65,39.77,39.392,39.591,121616,0
2017-08-28,39.8,39.83,39.262,39.421,102348,0
2017-08-29,38.963,39.551,38.904,39.401,122291,0
2017-08-30,39.392,39.8,39.392,39.67,111316,0
2017-08-31,39.77,39.919,39.461,39.65,124610,0
2017-09-01,39.72,40.024,39.64,39.859,100742,0
2017-09-05,39.581,39.62,38.426,38.535,145532,0
2017-09-06,38.725,38.963,38.306,38.336,181541,0
2017-09-07,38.426,38.446,37.51,37.739,139887,0
2017-09-08,37.58,38.516,37.58,38.127,147912,0
2017-09-11,38.506,39.013,38.506,38.814,224852,0
2017-09-12,38.924,39.62,38.904,39.581,120546,0
2017-09-13,39.611,39.889,39.481,39.73,154501,0
2017-09-14,39.89,40.1494,39.455,39.52,145585,0
2017-09-15,39.54,39.73,38.98,39.52,270066,0
2017-09-18,39.63,40.24,39.59,40.05,131267,0
2017-09-19,39.99,40.35,39.67,40.24,300619,0
2017-09-20,40.16,40.93,39.75,40.64,157409,0
2017-09-21,40.5,41,40.34,40.7,141129,0
2017-09-22,40.55,41.05,40.33,40.86,126470,0
2017-09-25,40.8,41.07,40.41,41.06,134040,0
2017-09-26,41.14,41.4,40.8,41.35,98580,0
2017-09-27,41.73,42.82,41.52,42.45,186040,0
2017-09-28,42.42,42.93,42.09,42.65,170948,0
2017-09-29,42.72,43.37,42.53,42.9,214176,0
2017-10-02,42.9,43.27,42.57,43.26,140513,0
2017-10-03,43.25,43.27,42.5,42.95,202995,0
2017-10-04,42.94,43.18,42.31,42.39,110843,0
2017-10-05,42.55,42.82,42.45,42.62,209869,0
2017-10-06,42.87,43.06,42.455,42.66,186604,0
2017-10-09,42.65,42.83,42.4,42.48,101178,0
2017-10-10,42.76,43.21,42.59,43.15,216397,0
2017-10-11,43.07,43.21,42.6,43.06,101558,0
2017-10-12,43.16,43.205,42.635,42.76,105004,0
2017-10-13,42.64,42.94,42.06,42.68,78311,0
2017-10-16,42.63,43.0425,42.63,42.88,102014,0
2017-10-17,42.7,43,42.27,42.57,128365,0
2017-10-18,39.11,42.75,39.11,41.84,320934,0
2017-10-19,41.27,42.07,41.22,42.04,254097,0
2017-10-20,42.69,42.88,42.4,42.64,283992,0
2017-10-23,42.69,42.82,41.3937,42.39,170680,0
2017-10-24,42.72,43.125,42.11,42.62,257462,0
2017-10-25,42.82,42.82,41.82,42.39,143572,0
2017-10-26,42.5,42.86,42.32,42.68,127063,0
2017-10-27,42.645,42.91,42.49,42.91,135231,0
2017-10-30,42.5,42.6,41.2,41.44,133044,0
2017-10-31,41.54,42.02,41.34,41.4,115502,0
2017-11-01,41.79,42.11,41,41.4,119603,0
2017-11-02,41.39,41.88,40.92,41.8,87551,0
2017-11-03,41.79,41.87,41.01,41.72,127847,0
2017-11-06,41.6,41.95,41.121,41.55,68090,0
2017-11-07,41.56,41.79,40.2,40.47,109165,0
2017-11-08,40.27,40.27,39.64,40.21,76950,0
2017-11-09,39.88,40.295,39.21,39.49,130946,0
2017-11-10,39.48,40.01,39.19,40,344739,0
