Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.966,27.509,26.833,27.509,21883,0
2005-02-28,27.262,27.441,26.743,26.998,33632,0
2005-03-01,26.998,27.583,26.743,26.998,37645,0
2005-03-02,26.948,27.063,26.735,26.892,15972,0
2005-03-03,27.196,27.196,26.621,27.137,13933,0
2005-03-04,27.566,27.771,27.023,27.082,18144,0
2005-03-07,27.303,27.475,26.876,26.892,15909,0
2005-03-08,26.785,27.122,26.621,26.621,53840,0
2005-03-09,26.621,26.692,26.47,26.488,20770,0
2005-03-10,26.488,26.825,26.381,26.537,36753,0
2005-03-11,26.907,26.907,26.431,26.563,47981,0
2005-03-14,26.8,27.082,26.462,26.505,39828,0
2005-03-15,26.998,27.023,26.084,26.185,26686,0
2005-03-16,26.044,26.611,26.044,26.586,23319,0
2005-03-17,26.621,27.475,26.372,27.412,59189,0
2005-03-18,27.509,27.566,26.53,26.53,75483,0
2005-03-21,26.53,26.885,26.3,26.67,26028,0
2005-03-22,26.858,26.94,26.346,26.57,27245,0
2005-03-23,26.331,26.628,26.331,26.462,36048,0
2005-03-24,26.496,26.743,26.339,26.555,23111,0
2005-03-28,26.709,26.809,26.282,26.661,33769,0
2005-03-29,26.454,26.809,26.266,26.331,22604,0
2005-03-30,26.578,27.262,26.578,27.212,43950,0
2005-03-31,26.948,27.245,26.249,26.594,49047,0
2005-04-01,26.661,26.661,26.24,26.258,51957,0
2005-04-04,26.308,26.372,25.772,26.282,54712,0
2005-04-05,26.415,26.437,26.011,26.159,18204,0
2005-04-06,26.381,26.415,25.938,26.044,21247,0
2005-04-07,25.862,26.76,25.755,26.408,10366,0
2005-04-08,26.141,26.445,25.747,25.946,15526,0
2005-04-11,25.715,25.788,25.188,25.188,18145,0
2005-04-12,25.188,26.101,25.016,25.731,23569,0
2005-04-13,25.434,25.584,25.401,25.425,16386,0
2005-04-14,25.682,25.682,25.401,25.418,29279,0
2005-04-15,25.623,25.623,25.098,25.245,49107,0
2005-04-18,25.098,25.501,25.098,25.492,23518,0
2005-04-19,25.673,26.109,25.303,25.853,38405,0
2005-04-20,26.292,26.292,25.279,25.279,49630,0
2005-04-21,25.83,26.53,25.575,26.53,32562,0
2005-04-22,26.109,26.586,25.788,26.117,28045,0
2005-04-25,26.24,26.594,25.846,25.961,40961,0
2005-04-26,26.308,26.602,25.921,25.975,44412,0
2005-04-27,25.788,26.117,25.549,25.921,12336,0
2005-04-28,25.664,25.814,25.279,25.303,38937,0
2005-04-29,25.303,25.796,25.137,25.557,27425,0
2005-05-02,25.509,26.035,25.18,26.035,104545,0
2005-05-03,25.946,26.53,25.846,26.193,23071,0
2005-05-04,26.323,27.318,26.199,27.154,14339,0
2005-05-05,26.948,27.188,26.661,26.931,18233,0
2005-05-06,26.692,27.073,26.621,26.948,22501,0
2005-05-09,26.948,27.145,26.792,27.145,21210,0
2005-05-10,26.743,27.015,26.292,26.636,37479,0
2005-05-11,26.7,26.7,25.796,26.249,32705,0
2005-05-12,26.505,26.555,25.541,25.541,9091,0
2005-05-13,25.549,25.886,25.549,25.591,68292,0
2005-05-16,25.425,26.431,25.425,26.356,37448,0
2005-05-17,25.846,26.514,25.846,26.381,29727,0
2005-05-18,26.537,28.141,26.537,27.359,30995,0
2005-05-19,27.598,27.888,27.303,27.303,11234,0
2005-05-20,27.647,27.762,26.8,27.254,36664,0
2005-05-23,26.866,27.434,26.866,27.204,28438,0
2005-05-24,26.931,27.318,26.931,27.154,20060,0
2005-05-25,27.434,27.434,27.089,27.188,32723,0
2005-05-26,27.137,27.359,27.047,27.245,7624,0
2005-05-27,27.303,27.976,27.179,27.805,22939,0
2005-05-31,27.525,27.918,27.318,27.318,13520,0
2005-06-01,27.188,27.779,27.154,27.221,10755,0
2005-06-02,26.57,27.475,26.399,26.876,18631,0
2005-06-03,26.876,26.876,25.938,26.488,16587,0
2005-06-06,26.079,26.478,25.984,26.002,24955,0
2005-06-07,26.323,26.653,26.177,26.454,32997,0
2005-06-08,26.292,26.677,26.282,26.323,15857,0
2005-06-09,26.315,26.866,26.292,26.768,17669,0
2005-06-10,26.957,26.957,26.505,26.514,5933,0
2005-06-13,27.015,27.015,26.415,26.628,8187,0
2005-06-14,26.364,26.858,26.364,26.816,13605,0
2005-06-15,26.998,27.732,26.974,27.385,42679,0
2005-06-16,27.591,28.967,27.483,28.867,67044,0
2005-06-17,28.79,29.037,28.553,28.553,86490,0
2005-06-20,28.461,28.652,28.28,28.461,14629,0
2005-06-21,28.316,28.43,28.086,28.224,11392,0
2005-06-22,28.538,28.584,27.788,28.238,21200,0
2005-06-23,28.028,28.028,26.825,26.825,21904,0
2005-06-24,26.816,27.04,26.478,26.948,83022,0
2005-06-27,26.974,27.128,26.692,26.825,21161,0
2005-06-28,27.04,28.637,26.99,28.637,33723,0
2005-06-29,28.256,28.659,28.224,28.659,15463,0
2005-06-30,28.28,29.21,28.28,28.825,66537,0
2005-07-01,28.593,29.227,28.56,29.227,14998,0
2005-07-05,29.006,30.522,29.006,30.454,85079,0
2005-07-06,30.223,30.322,29.287,29.377,43213,0
2005-07-07,29.082,29.67,28.629,29.662,18252,0
2005-07-08,29.369,30.817,29.269,30.735,14585,0
2005-07-11,30.47,31.269,30.149,30.741,35591,0
2005-07-12,30.141,30.232,28.922,29.484,41329,0
2005-07-13,29.305,29.384,28.553,29.031,44308,0
2005-07-14,29.031,29.218,28.39,28.437,21612,0
2005-07-15,28.265,28.79,28.265,28.79,13850,0
2005-07-18,28.461,28.621,28.265,28.265,20071,0
2005-07-19,28.621,28.621,27.97,28.035,52564,0
2005-07-20,27.896,29.18,27.657,29.064,32576,0
2005-07-21,28.882,28.882,27.74,27.74,37413,0
2005-07-22,27.985,28.522,27.625,28.522,45305,0
2005-07-25,28.545,28.545,27.664,27.664,19417,0
2005-07-26,28.01,28.505,27.566,28.505,18395,0
2005-07-27,28.331,28.452,27.821,28.452,2754,0
2005-07-28,28.514,29.006,28.265,28.997,19130,0
2005-07-29,28.782,29.097,28.39,28.415,18861,0
2005-08-01,28.905,29.203,28.39,28.843,15406,0
2005-08-02,28.752,29.534,28.398,29.534,12506,0
2005-08-03,29.218,29.235,28.859,28.989,17577,0
2005-08-04,29.342,29.342,28.194,28.324,20838,0
2005-08-05,28.194,28.256,27.591,27.591,28661,0
2005-08-08,27.591,28.091,27.377,27.377,12839,0
2005-08-09,27.377,27.863,27.023,27.441,56330,0
2005-08-10,27.566,27.566,26.677,26.892,33180,0
2005-08-11,26.636,27.566,26.636,27.419,36472,0
2005-08-12,27.229,27.303,26.816,27.229,24368,0
2005-08-15,26.957,27.493,26.957,27.483,27649,0
2005-08-16,27.221,27.706,27.221,27.221,25342,0
2005-08-17,27.327,28.086,26.892,27.591,18892,0
2005-08-18,27.245,27.591,27.154,27.196,15324,0
2005-08-19,27.073,27.549,27.073,27.335,16839,0
2005-08-22,27.475,27.732,27.229,27.732,7128,0
2005-08-23,27.509,27.616,27.483,27.525,15099,0
2005-08-24,27.616,28.141,27.412,27.746,8657,0
2005-08-25,27.591,27.746,27.566,27.591,25341,0
2005-08-26,27.549,27.796,27.278,27.31,27282,0
2005-08-29,27.04,27.541,26.825,27.541,6778,0
2005-08-30,27.493,27.517,27.221,27.403,13045,0
2005-08-31,27.245,28.308,27.245,28.308,20298,0
2005-09-01,28.308,28.39,28.028,28.316,16483,0
2005-09-02,28.185,28.469,28.141,28.256,10743,0
2005-09-06,28.398,29.006,28.194,29.006,25789,0
2005-09-07,28.692,29.006,28.43,29.006,12716,0
2005-09-08,28.576,28.834,28.514,28.728,11145,0
2005-09-09,28.867,29.171,28.308,28.743,12103,0
2005-09-12,28.576,29.235,28.576,29.235,14654,0
2005-09-13,28.905,28.905,28.553,28.593,19097,0
2005-09-14,28.531,28.834,28.531,28.701,23472,0
2005-09-15,28.593,28.602,28.125,28.29,16336,0
2005-09-16,28.56,28.94,28.194,28.94,108731,0
2005-09-19,29.006,29.073,28.108,28.545,8048,0
2005-09-20,28.43,28.735,28.125,28.299,14913,0
2005-09-21,28.125,28.363,27.928,27.928,17450,0
2005-09-22,28.208,28.79,27.68,28.479,28909,0
2005-09-23,28.683,29.21,27.68,27.829,62197,0
2005-09-26,27.993,28.185,27.771,28.091,33438,0
2005-09-27,27.976,28.43,27.771,28.338,25882,0
2005-09-28,28.208,28.265,27.591,27.706,16328,0
2005-09-29,27.575,27.788,27.03,27.788,84611,0
2005-09-30,27.706,27.829,27.598,27.732,12534,0
2005-10-03,27.557,27.888,27.525,27.557,6073,0
2005-10-04,27.502,27.779,27.073,27.122,7393,0
2005-10-05,27.03,27.082,26.661,26.661,41851,0
2005-10-06,26.85,26.925,26.431,26.621,19473,0
2005-10-07,26.885,27.509,26.809,27.278,17901,0
2005-10-10,27.475,27.475,26.966,26.966,12179,0
2005-10-11,26.948,27.097,26.266,26.346,35318,0
2005-10-12,26.346,26.454,25.954,26.125,40354,0
2005-10-13,25.961,26.653,25.929,26.372,30044,0
2005-10-14,26.727,27.509,26.628,27.509,14971,0
2005-10-17,27.458,27.557,27.262,27.303,33550,0
2005-10-18,27.762,27.762,26.7,26.948,53921,0
2005-10-19,26.809,28.086,26.809,28.02,49667,0
2005-10-20,27.779,28.02,27.541,27.746,14857,0
2005-10-21,27.549,28.39,27.549,27.97,28529,0
2005-10-24,28.06,28.355,28.06,28.308,22717,0
2005-10-25,28.117,28.117,27.369,27.732,18000,0
2005-10-26,27.502,28.752,27.502,28.382,12509,0
2005-10-27,28.347,28.445,27.483,27.483,24011,0
2005-10-28,27.771,28.531,27.771,28.531,33028,0
2005-10-31,28.39,29.013,28.39,29.006,29306,0
2005-11-01,28.675,28.859,28.02,28.347,26165,0
2005-11-02,28.166,28.882,28.158,28.882,21592,0
2005-11-03,28.94,29.171,28.94,29.013,22844,0
2005-11-04,29.171,29.235,28.983,29.235,18327,0
2005-11-07,28.967,29.625,28.932,29.547,16225,0
2005-11-08,29.287,29.484,28.932,29.467,15973,0
2005-11-09,29.36,29.591,29.253,29.384,27594,0
2005-11-10,29.296,30.232,28.897,30.223,28819,0
2005-11-11,29.83,30.042,29.689,29.955,14808,0
2005-11-14,29.662,29.662,29.467,29.572,14827,0
2005-11-15,29.369,29.617,29.013,29.064,35344,0
2005-11-16,28.882,29.203,28.593,29.203,25781,0
2005-11-17,28.932,29.654,28.932,29.625,6380,0
2005-11-18,29.867,30.115,29.572,29.83,15238,0
2005-11-21,29.402,30.331,29.394,30.232,14336,0
2005-11-22,30.017,30.429,29.723,30.429,9487,0
2005-11-23,30.035,30.635,29.787,30.513,39217,0
2005-11-25,30.65,30.741,30.29,30.726,13859,0
2005-11-28,30.363,30.741,29.969,30.421,57553,0
2005-11-29,30.676,30.685,29.67,30.371,33773,0
2005-11-30,30.397,31.063,29.746,30.477,54260,0
2005-12-01,30.445,31.202,30.101,31.039,50981,0
2005-12-02,30.938,31.465,30.931,31.287,40046,0
2005-12-05,31.186,31.186,30.149,30.57,51442,0
2005-12-06,30.594,31.269,30.594,31.211,32358,0
2005-12-07,31.269,31.269,30.085,30.314,33935,0
2005-12-08,30.585,31.269,30.322,31.269,70243,0
2005-12-09,31.269,31.311,31.006,31.293,53462,0
2005-12-12,30.989,31.451,30.989,31.425,52129,0
2005-12-13,31.211,31.674,31.055,31.484,16688,0
2005-12-14,31.301,31.516,31.234,31.442,54238,0
2005-12-15,31.51,31.632,31.014,31.146,23733,0
2005-12-16,31.375,31.679,31.186,31.664,146217,0
2005-12-19,31.721,31.721,30.085,30.141,29150,0
2005-12-20,30.115,30.668,30.035,30.256,19372,0
2005-12-21,30.216,30.47,30.101,30.141,11688,0
2005-12-22,30.57,30.89,30.397,30.741,10833,0
2005-12-23,30.561,30.957,30.561,30.834,10975,0
2005-12-27,30.685,30.773,29.863,30.026,18157,0
2005-12-28,30.158,30.166,29.796,29.984,4733,0
2005-12-29,29.746,29.92,29.563,29.563,7504,0
2005-12-30,29.5,29.5,28.701,28.701,25457,0
2006-01-03,28.719,28.876,27.64,28.735,32458,0
2006-01-04,28.522,29.92,28.522,29.723,35294,0
2006-01-05,29.646,29.707,29.253,29.253,19905,0
2006-01-06,29.253,29.96,29.253,29.847,20027,0
2006-01-09,29.698,30.085,29.476,29.847,25098,0
2006-01-10,30.01,30.035,29.526,30.035,14753,0
2006-01-11,29.911,29.984,29.203,29.555,30683,0
2006-01-12,29.313,29.707,29.313,29.526,14077,0
2006-01-13,29.137,29.813,29.137,29.813,18214,0
2006-01-17,29.439,29.911,29.296,29.591,20108,0
2006-01-18,29.253,30.026,29.253,29.707,10772,0
2006-01-19,30.017,30.216,29.547,29.969,5066,0
2006-01-20,30.273,30.429,28.867,28.94,24670,0
2006-01-23,29.171,29.67,29.013,29.467,15970,0
2006-01-24,29.419,30.388,29.342,30.388,8469,0
2006-01-25,30.355,30.355,29.484,29.64,24468,0
2006-01-26,29.803,29.936,29.64,29.867,15774,0
2006-01-27,29.625,29.911,29.625,29.779,12793,0
2006-01-30,29.425,29.547,29.21,29.269,10679,0
2006-01-31,29.21,29.227,28.602,28.728,30415,0
2006-02-01,28.629,29.073,28.56,28.914,18947,0
2006-02-02,28.567,29.055,28.567,28.983,35530,0
2006-02-03,28.735,29.12,28.735,28.852,7229,0
2006-02-06,28.816,29.163,28.719,29.089,10013,0
2006-02-07,29.19,29.26,29.055,29.111,6476,0
2006-02-08,29.26,29.26,28.629,28.922,4345,0
2006-02-09,29.031,29.439,28.43,28.553,17859,0
2006-02-10,28.423,29.111,28.423,28.825,13421,0
2006-02-13,28.782,29.089,28.398,28.692,10332,0
2006-02-14,28.522,29.203,28.522,29.103,24040,0
2006-02-15,29.203,29.21,28.983,29.21,19057,0
2006-02-16,29.218,29.617,29.037,29.617,13402,0
2006-02-17,29.707,29.707,29.409,29.409,18209,0
2006-02-21,29.402,29.591,28.553,28.728,24982,0
2006-02-22,28.593,28.914,28.514,28.876,24196,0
2006-02-23,28.675,29.021,28.675,28.897,15256,0
2006-02-24,28.8,29.13,28.76,29.13,28304,0
2006-02-27,28.975,29.707,28.882,29.509,12619,0
2006-02-28,29.21,29.516,29.171,29.19,29802,0
2006-03-01,29.439,30.371,29.334,30.281,22808,0
2006-03-02,30,30.355,29.83,30.3,38226,0
2006-03-03,29.936,30.421,29.813,30.01,19585,0
2006-03-06,30.11,30.11,29.68,29.863,59867,0
2006-03-07,29.977,29.977,29.064,29.064,27282,0
2006-03-08,29.13,29.13,28.692,28.825,53291,0
2006-03-09,28.659,28.914,28.593,28.735,54291,0
2006-03-10,28.56,28.94,28.538,28.876,20190,0
2006-03-13,28.774,29.534,28.701,29.394,40105,0
2006-03-14,29.277,29.739,29.097,29.739,19365,0
2006-03-15,29.746,30.175,29.625,30.175,18263,0
2006-03-16,30.077,30.643,30.077,30.635,30597,0
2006-03-17,30.702,30.825,30.445,30.702,137899,0
2006-03-20,30.602,30.694,30.281,30.371,43019,0
2006-03-21,30.223,30.421,29.145,29.433,67725,0
2006-03-22,29.402,29.539,29.064,29.35,50833,0
2006-03-23,29.171,29.493,29.12,29.277,29395,0
2006-03-24,29.287,29.68,29.269,29.6,56640,0
2006-03-27,29.646,29.731,29.419,29.67,23192,0
2006-03-28,29.526,29.761,29.334,29.746,10448,0
2006-03-29,29.6,30.757,29.6,30.75,33269,0
2006-03-30,30.57,30.594,30.281,30.57,16334,0
2006-03-31,30.694,31.26,30.594,31.26,49450,0
2006-04-03,31.078,31.146,30.429,30.57,20349,0
2006-04-04,30.454,30.726,30.216,30.445,42062,0
2006-04-05,30.445,30.627,30.363,30.619,19466,0
2006-04-06,30.504,30.585,30.092,30.281,27994,0
2006-04-07,30.24,30.462,29.296,29.591,44086,0
2006-04-10,29.36,29.984,29.36,29.984,19132,0
2006-04-11,29.867,29.867,28.949,29.064,13150,0
2006-04-12,28.983,29.13,28.859,28.914,19729,0
2006-04-13,29.055,29.796,28.843,29.715,13355,0
2006-04-17,29.625,29.77,28.816,29.26,19311,0
2006-04-18,29.037,30.817,29.037,30.809,18104,0
2006-04-19,30.66,30.89,30.339,30.89,38054,0
2006-04-20,30.676,30.685,30.092,30.3,4701,0
2006-04-21,30.355,30.834,30.158,30.741,27511,0
2006-04-24,30.834,30.834,29.867,29.867,16745,0
2006-04-25,29.625,29.64,29.006,29.277,23188,0
2006-04-26,29.305,29.901,29.006,29.137,10769,0
2006-04-27,29.35,30.407,29.19,29.21,31045,0
2006-04-28,29.013,29.689,29.013,29.203,19349,0
2006-05-01,29.419,29.425,28.735,28.782,19347,0
2006-05-02,28.701,29.803,28.683,29.723,39730,0
2006-05-03,29.425,29.746,29.013,29.547,12176,0
2006-05-04,29.662,29.662,29.163,29.402,11930,0
2006-05-05,29.516,29.901,29.516,29.739,18112,0
2006-05-08,29.342,29.608,29.342,29.467,13773,0
2006-05-09,29.384,29.847,29.384,29.731,20295,0
2006-05-10,29.484,29.867,29.334,29.582,29531,0
2006-05-11,29.384,29.689,28.398,28.479,36608,0
2006-05-12,28.479,28.897,27.993,28.035,25487,0
2006-05-15,27.985,28.185,27.879,27.962,17475,0
2006-05-16,27.928,28.816,27.928,28.567,21312,0
2006-05-17,28.299,28.531,28.208,28.331,22079,0
2006-05-18,28.308,28.843,28.308,28.56,21440,0
2006-05-19,28.522,28.922,28.522,28.637,37255,0
2006-05-22,28.522,29.458,28.316,29.313,22494,0
2006-05-23,29.467,29.467,28.324,28.324,22727,0
2006-05-24,28.338,28.728,28.002,28.497,33730,0
2006-05-25,28.675,29.073,28.56,29.073,17269,0
2006-05-26,28.888,29.572,28.888,29.572,13564,0
2006-05-30,29.484,29.534,28.43,28.461,52533,0
2006-05-31,28.514,28.932,28.256,28.905,53558,0
2006-06-01,28.922,29.654,28.859,29.654,25832,0
2006-06-02,29.746,29.746,29.218,29.698,23626,0
2006-06-05,29.476,29.654,28.39,28.445,43195,0
2006-06-06,28.398,28.967,28.256,28.843,53692,0
2006-06-07,29.031,29.534,28.843,28.94,28875,0
2006-06-08,28.76,29.591,28.39,29.547,32099,0
2006-06-09,29.313,29.547,29.103,29.218,11147,0
2006-06-12,28.983,29.064,28.43,28.576,27275,0
2006-06-13,28.405,29.296,28.405,28.949,28064,0
2006-06-14,28.834,29.021,28.629,28.752,25721,0
2006-06-15,28.957,30.035,28.94,30.01,36726,0
2006-06-16,29.867,29.867,29.037,29.235,245722,0
2006-06-19,29.402,29.402,28.767,28.782,37310,0
2006-06-20,28.76,28.843,28.398,28.398,20790,0
2006-06-21,28.39,29.296,28.39,29.218,20836,0
2006-06-22,29.296,29.796,29.097,29.171,97390,0
2006-06-23,29.21,29.287,28.437,28.612,76212,0
2006-06-26,28.645,29.35,28.645,29.21,32419,0
2006-06-27,29.36,29.534,28.782,28.816,19440,0
2006-06-28,28.967,29.253,28.8,28.825,12868,0
2006-06-29,29.111,29.582,28.905,29.516,66434,0
2006-06-30,29.319,29.779,29.26,29.67,92008,0
2006-07-03,29.36,29.946,29.36,29.83,13449,0
2006-07-05,29.394,29.539,29.18,29.5,15378,0
2006-07-06,29.384,29.539,29.073,29.227,14862,0
2006-07-07,29.064,29.458,28.807,28.807,21503,0
2006-07-10,28.8,29.137,28.8,28.843,13655,0
2006-07-11,28.8,29.796,28.612,29.746,31420,0
2006-07-12,29.582,29.625,28.719,28.8,48541,0
2006-07-13,28.914,28.914,28.659,28.728,61840,0
2006-07-14,28.659,29.046,28.645,28.967,26928,0
2006-07-17,28.816,29.235,28.8,29.235,22505,0
2006-07-18,28.876,29.342,28.56,29.12,132194,0
2006-07-19,28.997,29.419,28.8,28.997,82145,0
2006-07-20,28.932,29.021,28.545,28.545,108692,0
2006-07-21,28.43,28.514,28.02,28.158,79975,0
2006-07-24,28.238,29.013,28.238,29.013,54152,0
2006-07-25,28.8,29.409,28.602,29.244,64914,0
2006-07-26,29.082,29.21,28.735,28.967,28027,0
2006-07-27,29.227,29.369,28.683,28.859,21304,0
2006-07-28,28.914,29.698,28.905,29.654,28597,0
2006-07-31,29.154,29.654,29.154,29.572,58437,0
2006-08-01,29.26,29.334,28.637,28.71,45599,0
2006-08-02,28.932,28.975,28.675,28.8,10772,0
2006-08-03,28.701,29.402,28.637,29.402,22192,0
2006-08-04,29.296,29.419,28.347,28.834,58701,0
2006-08-07,28.668,28.867,28.398,28.645,22728,0
2006-08-08,28.593,29.031,28.538,28.859,40968,0
2006-08-09,29.055,29.13,28.752,28.8,43885,0
2006-08-10,28.479,29.269,28.479,29.013,22954,0
2006-08-11,28.859,28.983,28.719,28.79,11478,0
2006-08-14,28.989,29.64,28.983,29.19,47304,0
2006-08-15,29.369,29.779,29.36,29.779,20351,0
2006-08-16,29.779,29.787,29.633,29.787,21342,0
2006-08-17,29.582,30.035,29.582,29.77,31576,0
2006-08-18,29.969,29.969,29.36,29.754,16993,0
2006-08-21,29.334,29.582,29.073,29.269,12851,0
2006-08-22,29.253,29.83,29.253,29.746,29331,0
2006-08-23,29.83,29.867,29.419,29.654,49192,0
2006-08-24,29.539,29.608,29.203,29.509,21409,0
2006-08-25,29.319,29.67,29.055,29.476,25670,0
2006-08-28,29.617,30.077,29.425,29.822,52882,0
2006-08-29,30.01,30.166,29.633,30.149,95575,0
2006-08-30,30.158,30.166,29.884,29.96,43253,0
2006-08-31,29.855,30.216,29.855,30.026,160635,0
2006-09-01,30.207,30.781,30.077,30.553,47338,0
2006-09-05,30.71,30.75,30.216,30.371,27847,0
2006-09-06,30.192,30.192,29.77,29.77,25473,0
2006-09-07,29.516,29.547,29.064,29.089,27947,0
2006-09-08,29.13,29.287,28.876,28.882,25590,0
2006-09-11,28.867,29.5,28.867,29.198,24717,0
2006-09-12,29.334,30.035,29.19,29.984,27861,0
2006-09-13,30.06,30.06,29.439,29.707,88126,0
2006-09-14,29.484,29.911,29.484,29.796,12290,0
2006-09-15,29.955,30.11,29.625,29.96,123391,0
2006-09-18,29.731,30.068,29.731,29.884,26567,0
2006-09-19,29.803,29.876,28.967,29.67,32755,0
2006-09-20,29.955,30.522,29.884,30.339,20930,0
2006-09-21,30.429,30.924,29.439,29.64,86669,0
2006-09-22,29.64,29.64,29.006,29.305,22351,0
2006-09-25,29.253,30.175,29.18,30.068,24011,0
2006-09-26,29.92,30,29.539,30,15732,0
2006-09-27,29.779,29.984,29.563,29.855,22989,0
2006-09-28,29.822,30.01,29.67,29.955,25521,0
2006-09-29,29.746,29.83,29.055,29.097,22292,0
2006-10-02,29.046,29.21,28.593,28.602,23825,0
2006-10-03,28.593,29.409,28.593,29.055,38978,0
2006-10-04,28.859,29.779,28.859,29.779,26904,0
2006-10-05,29.68,30.397,29.68,30.388,24304,0
2006-10-06,30.166,30.397,29.813,30.223,9012,0
2006-10-09,30.051,30.445,29.884,30.445,13852,0
2006-10-10,30.486,30.486,29.689,29.863,20575,0
2006-10-11,29.977,29.977,29.296,29.555,29664,0
2006-10-12,29.409,30.529,29.409,30.529,32357,0
2006-10-13,30.454,30.65,30.01,30.602,33432,0
2006-10-16,30.594,30.825,30.445,30.75,37264,0
2006-10-17,30.504,30.702,29.911,30.256,52360,0
2006-10-18,30.388,30.437,29.377,29.425,90753,0
2006-10-19,29.409,29.83,29.377,29.547,62577,0
2006-10-20,29.698,29.707,29.419,29.458,32378,0
2006-10-23,29.377,29.68,29.342,29.64,23431,0
2006-10-24,29.425,29.534,29.21,29.369,20354,0
2006-10-25,29.484,29.617,29.21,29.439,20072,0
2006-10-26,29.21,30.192,29.21,30.158,37419,0
2006-10-27,30.158,30.175,29.779,29.837,12135,0
2006-10-30,29.803,30.414,29.796,30.414,20385,0
2006-10-31,30.414,30.414,29.847,30.166,11549,0
2006-11-01,30.06,30.371,29.013,29.163,34294,0
2006-11-02,29.006,29.305,28.897,28.932,33132,0
2006-11-03,29.097,29.425,28.967,29.425,13897,0
2006-11-06,29.227,30.207,29.227,30.01,34137,0
2006-11-07,29.955,30.331,29.92,29.92,25600,0
2006-11-08,29.796,30.24,29.787,30,14631,0
2006-11-09,30.149,30.149,29.218,29.235,21020,0
2006-11-10,29.439,29.617,28.882,29.539,70916,0
2006-11-13,29.555,29.911,29.526,29.876,37053,0
2006-11-14,29.867,30.355,29.313,30.347,40317,0
2006-11-15,30.363,30.735,30.175,30.726,32086,0
2006-11-16,30.553,30.85,30.47,30.75,18499,0
2006-11-17,30.75,31.047,30.281,31.006,62430,0
2006-11-20,30.857,31.269,30.57,31.269,38036,0
2006-11-21,31.269,31.269,30.694,31.171,22605,0
2006-11-22,31.539,31.539,30.702,31.039,30862,0
2006-11-24,30.781,30.998,30.627,30.972,4963,0
2006-11-27,30.882,30.882,29.625,29.715,30562,0
2006-11-28,29.822,30.281,29.723,30.256,21360,0
2006-11-29,30.192,30.906,30.115,30.89,27973,0
2006-11-30,30.726,31.047,30.495,30.964,46071,0
2006-12-01,30.809,31.063,29.662,30.536,43458,0
2006-12-04,30.735,31.26,30.486,31.243,24022,0
2006-12-05,31.269,31.269,30.898,30.898,25893,0
2006-12-06,30.874,31.202,30.85,30.948,20474,0
2006-12-07,31.18,31.269,30.635,30.825,36920,0
2006-12-08,30.866,31.138,30.529,30.857,17094,0
2006-12-11,30.938,31.186,30.8,31.014,6245,0
2006-12-12,31.086,31.194,30.035,30.866,73103,0
2006-12-13,31.055,31.055,30.47,30.773,30873,0
2006-12-14,30.898,31.227,30.757,31.039,45270,0
2006-12-15,31.112,31.227,30.462,30.773,121946,0
2006-12-18,30.938,31.186,30.199,30.407,41959,0
2006-12-19,30.199,30.957,30.158,30.781,39153,0
2006-12-20,30.834,31.055,30.619,31.031,26642,0
2006-12-21,31.039,31.251,30.842,31.171,27240,0
2006-12-22,31.171,31.234,30.898,30.924,8633,0
2006-12-26,30.866,31.086,30.834,31.023,36357,0
2006-12-27,31.023,32.19,31.023,31.928,75589,0
2006-12-28,31.713,32.133,31.713,31.944,33874,0
2006-12-29,32.093,32.093,31.293,31.416,49656,0
2007-01-03,31.58,31.761,30.857,31.492,35830,0
2007-01-04,31.112,32.066,31.063,32.042,47917,0
2007-01-05,32.059,32.059,30.643,30.71,37960,0
2007-01-08,30.726,31.219,30.462,31.103,22513,0
2007-01-09,31.063,31.251,30.355,30.668,24030,0
2007-01-10,30.553,30.882,30.371,30.57,27350,0
2007-01-11,30.718,31.269,30.718,31.269,31934,0
2007-01-12,31.129,31.26,30.857,31.094,17210,0
2007-01-16,30.915,31.269,30.355,30.61,46041,0
2007-01-17,30.544,30.66,30.281,30.38,32675,0
2007-01-18,30.281,30.529,30.035,30.06,50923,0
2007-01-19,30.042,30.407,30.035,30.397,16417,0
2007-01-22,30.314,30.314,29.384,29.796,40183,0
2007-01-23,29.64,30.141,29.458,30.092,31663,0
2007-01-24,30.232,30.429,30.01,30.306,10920,0
2007-01-25,30.477,30.477,29.377,29.689,28723,0
2007-01-26,29.68,29.847,28.645,29.662,26444,0
2007-01-29,29.433,30.01,29.35,29.707,22319,0
2007-01-30,29.64,29.796,29.493,29.723,16246,0
2007-01-31,29.723,29.83,29.377,29.633,45346,0
2007-02-01,29.83,29.83,29.625,29.761,25036,0
2007-02-02,29.893,29.901,29.555,29.591,25000,0
2007-02-05,29.591,29.754,29.458,29.64,44728,0
2007-02-06,29.67,29.83,29.448,29.689,59145,0
2007-02-07,29.787,30.199,29.617,29.977,104837,0
2007-02-08,29.867,29.955,29.625,29.754,15128,0
2007-02-09,29.761,29.867,29.296,29.6,24253,0
2007-02-12,29.698,29.893,29.425,29.803,29964,0
2007-02-13,29.796,29.92,29.617,29.867,19988,0
2007-02-14,29.837,29.96,29.218,29.313,21439,0
2007-02-15,29.516,29.617,29.319,29.484,42804,0
2007-02-16,29.547,29.761,29.287,29.746,70238,0
2007-02-20,29.547,29.83,29.046,29.746,48932,0
2007-02-21,29.555,29.698,29.377,29.698,18582,0
2007-02-22,29.715,29.83,29.227,29.83,24071,0
2007-02-23,29.723,29.731,29.269,29.467,19662,0
2007-02-26,29.633,29.64,28.743,28.967,23746,0
2007-02-27,28.683,28.816,27.458,27.458,52959,0
2007-02-28,27.97,28.15,26.876,27.245,52038,0
2007-03-01,27.566,28.166,27.262,27.732,47704,0
2007-03-02,27.532,27.616,26.67,26.84,49600,0
2007-03-05,26.885,27.105,26.677,26.686,42053,0
2007-03-06,27.525,27.976,27.318,27.91,61462,0
2007-03-07,27.812,28.108,27.385,27.68,37695,0
2007-03-08,27.846,28.141,27.403,27.441,38736,0
2007-03-09,27.725,28.02,27.449,27.725,24826,0
2007-03-12,27.502,27.664,27.17,27.419,39694,0
2007-03-13,27.591,27.591,27.055,27.161,74350,0
2007-03-14,27.015,27.403,26.866,27.369,95395,0
2007-03-15,27.412,27.935,27.385,27.829,27190,0
2007-03-16,27.788,27.788,27.047,27.221,124032,0
2007-03-19,26.974,28.201,26.974,28.175,101374,0
2007-03-20,28.108,28.505,28.02,28.382,59884,0
2007-03-21,28.224,29.326,28.141,29.296,54567,0
2007-03-22,29.334,29.867,29.137,29.313,58493,0
2007-03-23,29.458,29.539,29.377,29.409,26709,0
2007-03-26,29.572,29.591,29.082,29.591,34470,0
2007-03-27,29.425,29.425,28.905,28.932,25553,0
2007-03-28,28.843,29.046,28.488,28.735,139748,0
2007-03-29,28.983,29.111,28.553,28.949,35124,0
2007-03-30,28.8,29.089,28.355,28.505,110592,0
2007-04-02,28.437,28.957,28.265,28.94,40871,0
2007-04-03,29.013,29.526,28.752,29.277,51708,0
2007-04-04,29.154,29.572,28.553,28.683,31420,0
2007-04-05,28.76,28.767,28.382,28.659,36235,0
2007-04-09,28.882,28.882,27.993,28.117,162333,0
2007-04-10,28.117,28.39,28.02,28.02,37656,0
2007-04-11,27.976,28.086,27.631,27.846,40777,0
2007-04-12,27.805,28.231,27.647,28.166,38772,0
2007-04-13,28.068,28.224,27.566,28.02,69896,0
2007-04-16,27.746,28.576,27.732,28.56,41721,0
2007-04-17,27.976,28.273,27.856,28.06,44396,0
2007-04-18,27.154,27.746,27.154,27.449,144987,0
2007-04-19,27.732,27.732,27.154,27.303,125479,0
2007-04-20,27.196,27.928,27.196,27.732,65601,0
2007-04-23,27.575,28.086,27.483,27.631,72988,0
2007-04-24,27.672,27.896,27.458,27.672,83193,0
2007-04-25,27.837,27.976,27.483,27.664,66529,0
2007-04-26,27.598,27.935,27.449,27.846,62829,0
2007-04-27,27.706,27.706,27.154,27.412,47176,0
2007-04-30,27.583,27.583,26.496,26.546,73102,0
2007-05-01,26.743,26.84,26.445,26.644,43956,0
2007-05-02,26.602,27.672,26.602,27.286,24932,0
2007-05-03,27.335,27.441,27.047,27.073,28905,0
2007-05-04,27.179,27.647,26.916,27.575,56253,0
2007-05-07,27.616,27.631,27.114,27.425,40665,0
2007-05-08,27.237,27.31,26.974,27.221,49728,0
2007-05-09,26.957,27.449,26.866,27.188,39698,0
2007-05-10,27.047,27.221,26.621,26.628,62786,0
2007-05-11,26.885,27.04,26.611,26.916,27255,0
2007-05-14,26.792,26.899,26.346,26.636,50788,0
2007-05-15,26.563,27.262,25.993,26.002,57039,0
2007-05-16,26.035,26.478,26.035,26.478,30901,0
2007-05-17,26.462,26.462,26.002,26.079,31427,0
2007-05-18,26.092,26.249,25.796,25.975,35171,0
2007-05-21,25.839,26.602,25.839,26.578,35842,0
2007-05-22,26.424,26.833,26.177,26.602,28546,0
2007-05-23,26.602,27.005,26.39,26.578,29744,0
2007-05-24,26.496,26.85,26.408,26.594,51867,0
2007-05-25,26.594,26.899,26.3,26.454,43397,0
2007-05-29,26.496,26.907,26.258,26.677,47725,0
2007-05-30,26.408,26.743,26.323,26.496,42620,0
2007-05-31,26.47,26.866,26.308,26.437,68252,0
2007-06-01,26.611,27.122,26.611,27.015,139676,0
2007-06-04,26.709,27.254,26.709,27.047,26999,0
2007-06-05,26.858,26.858,26.232,26.53,48235,0
2007-06-06,26.323,26.346,25.623,26.079,40373,0
2007-06-07,26.002,26.323,25.492,25.682,42212,0
2007-06-08,25.557,26.071,25.509,26.035,19040,0
2007-06-11,25.913,26.125,25.738,25.961,21113,0
2007-06-12,25.763,26.258,25.6,25.929,48330,0
2007-06-13,26.044,26.346,25.878,26.3,29044,0
2007-06-14,26.258,26.57,26.133,26.232,34052,0
2007-06-15,26.833,27.097,26.424,27.03,118683,0
2007-06-18,27.114,27.566,26.686,27.541,70834,0
2007-06-19,27.369,27.575,27.105,27.483,35684,0
2007-06-20,27.502,27.541,26.621,26.644,40379,0
2007-06-21,26.462,26.7,26.011,26.621,67909,0
2007-06-22,26.677,26.76,26.109,26.653,220576,0
2007-06-25,26.47,26.644,25.83,25.969,45982,0
2007-06-26,26.15,26.177,25.682,25.895,34181,0
2007-06-27,25.708,27.055,25.557,26.94,55253,0
2007-06-28,27.047,27.412,26.308,26.686,47147,0
2007-06-29,26.833,27.221,25.869,25.869,88610,0
2007-07-02,26.044,26.563,26.044,26.372,26890,0
2007-07-03,26.445,26.537,26.225,26.3,15581,0
2007-07-05,26.274,26.292,25.921,26.292,27040,0
2007-07-06,26.232,26.356,25.961,26.125,17425,0
2007-07-09,26.079,26.185,25.715,25.822,33573,0
2007-07-10,25.895,25.938,24.982,24.982,82913,0
2007-07-11,24.973,25.353,24.949,25.031,40006,0
2007-07-12,25.188,25.869,25.172,25.869,27217,0
2007-07-13,25.755,26.002,25.196,25.327,42431,0
2007-07-16,25.196,25.287,24.735,24.785,55171,0
2007-07-17,24.894,25.353,24.894,25,31445,0
2007-07-18,24.817,25.311,24.142,25.114,65209,0
2007-07-19,25.253,25.723,24.487,24.726,36662,0
2007-07-20,24.67,24.841,23.296,23.822,124632,0
2007-07-23,23.748,23.97,23.452,23.524,83996,0
2007-07-24,23.245,23.385,22.545,22.62,131505,0
2007-07-25,22.628,23.131,22.208,22.572,83128,0
2007-07-26,22.216,22.713,22.012,22.199,70117,0
2007-07-27,22.168,22.483,21.642,21.677,69411,0
2007-07-30,22.003,22.375,21.395,21.731,117800,0
2007-07-31,21.914,23.288,21.914,22.168,92279,0
2007-08-01,22.02,23,21.929,22.628,66351,0
2007-08-02,22.72,23.312,22.636,22.95,64877,0
2007-08-03,23.065,23.524,21.624,21.642,80855,0
2007-08-06,21.698,22.72,21.066,22.536,114233,0
2007-08-07,22.367,22.835,22.06,22.604,115839,0
2007-08-08,22.858,26.505,22.858,25.6,157269,0
2007-08-09,24.894,26.266,24.244,26.084,110296,0
2007-08-10,25.541,26.258,24.503,25.517,108101,0
2007-08-13,25.929,26.578,23.254,23.452,106576,0
2007-08-14,23.345,23.954,23.181,23.296,36478,0
2007-08-15,23.312,24.044,23.305,23.305,84590,0
2007-08-16,23.369,26.011,23.369,25.575,134695,0
2007-08-17,26.7,27.344,25.904,26.727,168193,0
2007-08-20,26.792,26.925,25.961,26.292,42738,0
2007-08-21,26.092,26.94,25.715,26.563,49426,0
2007-08-22,26.876,27.145,26.207,26.488,33562,0
2007-08-23,26.563,26.752,25.682,25.731,25257,0
2007-08-24,25.715,26.537,25.345,26.522,47788,0
2007-08-27,26.381,26.602,25.591,25.731,23471,0
2007-08-28,25.509,25.984,24.795,24.795,33400,0
2007-08-29,24.923,26.125,24.923,25.946,27384,0
2007-08-30,24.768,26.199,24.768,25.425,28744,0
2007-08-31,25.747,26.292,25.639,25.781,41098,0
2007-09-04,25.618,26.743,24.834,26.578,48601,0
2007-09-05,26.356,26.47,25.715,25.715,40379,0
2007-09-06,25.747,25.806,25.32,25.723,30451,0
2007-09-07,25.279,25.904,24.58,24.768,50561,0
2007-09-10,25.023,25.056,23.861,24.643,33261,0
2007-09-11,24.494,25.509,24.494,25.476,23050,0
2007-09-12,25.327,25.468,24.94,25.253,18740,0
2007-09-13,25.327,25.631,24.726,25.155,28331,0
2007-09-14,24.908,25.222,24.611,25.106,27426,0
2007-09-17,25.08,25.089,24.636,24.688,133638,0
2007-09-18,24.75,25.921,24.416,25.921,72521,0
2007-09-19,25.839,25.946,25.796,25.921,73099,0
2007-09-20,25.846,25.921,25.122,25.895,55376,0
2007-09-21,25.921,25.921,25.434,25.476,109309,0
2007-09-24,25.425,25.541,24.894,24.901,34387,0
2007-09-25,24.719,25.08,24.565,24.703,49957,0
2007-09-26,24.894,25.492,24.487,24.67,39117,0
2007-09-27,24.726,25.13,24.546,25.064,38482,0
2007-09-28,24.991,25.287,24.777,24.785,38954,0
2007-10-01,24.679,25.839,24.679,25.822,53034,0
2007-10-02,25.904,25.975,25.715,25.895,37359,0
2007-10-03,25.631,25.755,25.163,25.353,35791,0
2007-10-04,25.492,25.655,25.163,25.476,15454,0
2007-10-05,25.715,25.715,25.311,25.411,80381,0
2007-10-08,25.468,25.484,25.27,25.425,35906,0
2007-10-09,25.525,25.525,25.188,25.434,39749,0
2007-10-10,25.386,25.386,24.965,25.279,33660,0
2007-10-11,25.425,25.425,24.834,24.957,38262,0
2007-10-12,24.94,25.418,24.94,25.106,17424,0
2007-10-15,25.072,25.106,24.546,25.031,42531,0
2007-10-16,24.932,24.932,24.275,24.373,48280,0
2007-10-17,24.688,24.688,23.822,24.267,86775,0
2007-10-18,24.068,24.529,23.861,24.358,37638,0
2007-10-19,24.358,24.358,23.32,23.377,66703,0
2007-10-22,23.245,24.298,23.097,24.234,27053,0
2007-10-23,24.58,24.58,22.284,22.66,148994,0
2007-10-24,22.399,22.429,21.411,22.284,84474,0
2007-10-25,22.268,22.572,21.395,21.575,102479,0
2007-10-26,21.996,23.305,21.996,23.305,112833,0
2007-10-29,23.369,23.845,23.369,23.772,70334,0
2007-10-30,23.634,24.158,23.495,23.887,47862,0
2007-10-31,24.085,24.611,23.385,24.456,68599,0
2007-11-01,24.113,24.416,22.243,22.743,125044,0
2007-11-02,23.131,23.417,22.145,22.802,65360,0
2007-11-05,22.341,23.219,21.937,23.14,68102,0
2007-11-06,23.237,24.43,23.057,24.322,90223,0
2007-11-07,23.904,24.183,23.008,23.048,82559,0
2007-11-08,23.32,23.861,22.636,23.799,68647,0
2007-11-09,23.362,24.209,23.087,23.861,80621,0
2007-11-12,23.853,24.165,23.385,23.772,96265,0
2007-11-13,24.044,24.703,23.65,24.694,109778,0
2007-11-14,24.808,24.894,23.962,24.282,87092,0
2007-11-15,24.643,24.643,23.532,23.782,27686,0
2007-11-16,23.88,23.93,22.727,23.417,56649,0
2007-11-19,23.016,23.27,21.838,22.367,64589,0
2007-11-20,22.314,23.461,22.145,23.279,68724,0
2007-11-21,23.097,23.782,22.66,23.106,32818,0
2007-11-23,23.426,23.836,23.426,23.665,17770,0
2007-11-26,23.748,23.822,22.811,23.106,74236,0
2007-11-27,23.219,23.853,22.95,23.575,50890,0
2007-11-28,23.861,24.923,23.584,24.923,97733,0
2007-11-29,24.817,24.923,24.679,24.688,48159,0
2007-11-30,24.916,24.932,24.158,24.158,102169,0
2007-12-03,24.282,24.565,24.191,24.322,49640,0
2007-12-04,24.068,24.298,23.79,24.12,27383,0
2007-12-05,24.626,24.901,24.149,24.825,65501,0
2007-12-06,24.546,25.023,24.546,24.94,179650,0
2007-12-07,25.056,25.056,24.735,24.894,48581,0
2007-12-10,24.894,24.973,24.688,24.795,48524,0
2007-12-11,24.859,24.859,23.954,23.979,127926,0
2007-12-12,24.703,24.825,23.707,23.994,64612,0
2007-12-13,23.707,24.472,23.479,24.43,83464,0
2007-12-14,23.985,24.604,23.808,23.808,82731,0
2007-12-17,23.503,24.044,23.503,23.861,62929,0
2007-12-18,24.258,24.652,23.665,24.618,70649,0
2007-12-19,24.565,24.595,23.954,24.226,85622,0
2007-12-20,24.397,24.643,23.524,24.06,79905,0
2007-12-21,24.618,24.688,23.887,24.573,205309,0
2007-12-24,24.688,24.688,24.267,24.688,35319,0
2007-12-26,24.389,24.932,24.389,24.908,64567,0
2007-12-27,24.875,24.884,23.377,23.442,67284,0
2007-12-28,23.739,24.011,22.66,22.758,60133,0
2007-12-31,22.66,23.205,22.473,22.892,53077,0
2008-01-02,22.793,22.884,21.807,21.944,88346,0
2008-01-03,22.168,22.522,21.403,21.419,75351,0
2008-01-04,21.206,21.386,20.709,20.976,93431,0
2008-01-07,21.113,22.314,21.113,22.234,184136,0
2008-01-08,22.299,22.514,21.395,21.395,166451,0
2008-01-09,21.419,22.438,21.361,22.438,97467,0
2008-01-10,22.119,22.915,21.791,22.399,107859,0
2008-01-11,22.175,22.414,21.722,21.978,135273,0
2008-01-14,22.234,22.522,21.642,22.085,40213,0
2008-01-15,21.691,22.199,21.444,21.862,88896,0
2008-01-16,21.765,22.908,21.395,22.669,83790,0
2008-01-17,22.758,22.758,21.377,21.377,98615,0
2008-01-18,21.244,22.085,21.244,21.511,130096,0
2008-01-22,21.016,22.507,20.63,22.192,79805,0
2008-01-23,21.436,24.464,21.436,24.464,185601,0
2008-01-24,24.314,26.109,23.452,23.861,315028,0
2008-01-25,24.267,24.901,23.245,23.782,87572,0
2008-01-28,23.495,24.358,23.08,24.306,93670,0
2008-01-29,24.44,24.44,23.47,23.609,61525,0
2008-01-30,23.461,24.67,23.065,24.174,164722,0
2008-01-31,23.73,25.46,23.73,24.643,156295,0
2008-02-01,24.795,25.303,24.085,24.595,133855,0
2008-02-04,24.58,24.825,24.29,24.529,159812,0
2008-02-05,24.275,24.726,24.275,24.43,108475,0
2008-02-06,24.679,24.851,24.244,24.258,99903,0
2008-02-07,24.58,24.688,23.938,24.258,156911,0
2008-02-08,24.149,24.643,23.625,24.381,96186,0
2008-02-11,24.373,24.58,23.699,23.904,102341,0
2008-02-12,24.06,24.626,23.722,24.142,117072,0
2008-02-13,24.456,25.098,24.298,24.389,156535,0
2008-02-14,24.331,24.487,23.557,23.887,85949,0
2008-02-15,23.681,23.904,23.122,23.524,97206,0
2008-02-19,23.887,24.085,23.452,23.566,73477,0
2008-02-20,23.417,23.722,23.394,23.601,78128,0
2008-02-21,23.816,23.93,23.148,23.245,105688,0
2008-02-22,23.237,23.922,22.776,23.707,95864,0
2008-02-25,23.524,23.947,22.843,23.87,63071,0
2008-02-26,23.756,24.341,23.707,23.853,69931,0
2008-02-27,23.575,24.113,23.336,23.601,90974,0
2008-02-28,23.461,23.65,22.932,23.016,76014,0
2008-02-29,22.696,23.164,22.243,22.391,126165,0
2008-03-03,23,23.115,22.077,22.597,185435,0
2008-03-04,22.314,23,21.87,22.448,375145,0
2008-03-05,22.604,22.991,22.093,22.276,111395,0
2008-03-06,22.085,22.208,21.147,21.147,40227,0
2008-03-07,20.985,22.069,20.985,21.567,106807,0
2008-03-10,21.609,22.314,21.436,21.748,66081,0
2008-03-11,22.399,23.048,21.838,22.973,93979,0
2008-03-12,23.008,24.149,22.581,22.902,180171,0
2008-03-13,22.438,23.164,22.399,22.784,203284,0
2008-03-14,23.033,23.327,21.791,22.644,141146,0
2008-03-17,22.093,23.048,22.093,22.628,84590,0
2008-03-18,23.205,23.205,22.299,23.122,86491,0
2008-03-19,23.164,23.369,22.572,22.572,103235,0
2008-03-20,22.876,23.69,22.225,23.641,369502,0
2008-03-24,23.748,23.748,23.14,23.305,108774,0
2008-03-25,23.196,23.345,22.784,23.024,114651,0
2008-03-26,22.867,23.041,22.522,23.008,80121,0
2008-03-27,23.033,23.041,22.305,22.455,68306,0
2008-03-28,22.448,22.696,22.276,22.473,96686,0
2008-03-31,22.597,23.087,22.234,22.644,76521,0
2008-04-01,22.982,23.08,22.743,23.033,116927,0
2008-04-02,22.982,23.377,22.924,23.377,106002,0
2008-04-03,23.016,23.205,22.669,23.048,49730,0
2008-04-04,23.115,23.115,22.581,22.62,55530,0
2008-04-07,22.669,22.669,22.399,22.604,55571,0
2008-04-08,22.358,22.713,22.349,22.464,47848,0
2008-04-09,22.529,22.687,22.137,22.234,116153,0
2008-04-10,22.216,22.429,22.012,22.225,55091,0
2008-04-11,21.963,22.119,21.55,21.722,55804,0
2008-04-14,21.677,21.807,21.261,21.403,53168,0
2008-04-15,21.503,21.6,21.252,21.6,79578,0
2008-04-16,21.774,22.128,21.6,22.085,116258,0
2008-04-17,21.889,22.168,21.65,22.11,80274,0
2008-04-18,22.448,22.784,22.052,22.252,69028,0
2008-04-21,22.02,22.407,21.642,21.8,164818,0
2008-04-22,21.731,22.069,21.106,21.436,141408,0
2008-04-23,21.543,21.55,20.736,20.892,139029,0
2008-04-24,20.942,21.677,20.473,21.527,93440,0
2008-04-25,21.658,21.698,20.86,21.493,76301,0
2008-04-28,21.427,21.427,21.058,21.306,87473,0
2008-04-29,21.353,21.527,20.719,21.411,62195,0
2008-04-30,21.493,21.55,20.924,20.985,78260,0
2008-05-01,21.007,22.183,21.007,21.722,60276,0
2008-05-02,21.944,22.012,21.031,21.13,58841,0
2008-05-05,21.031,21.503,21.031,21.403,101790,0
2008-05-06,21.338,21.813,21.338,21.634,59458,0
2008-05-07,21.616,21.774,20.704,20.761,71508,0
2008-05-08,20.852,21.229,20.818,21.066,267212,0
2008-05-09,20.877,21.106,20.794,20.901,44704,0
2008-05-12,21.007,21.731,20.916,21.6,57157,0
2008-05-13,21.668,21.722,21.329,21.419,40150,0
2008-05-14,21.46,21.748,21.198,21.411,38060,0
2008-05-15,21.369,21.677,21.182,21.609,34569,0
2008-05-16,21.807,21.807,21.361,21.6,183271,0
2008-05-19,21.634,21.822,21.567,21.668,88067,0
2008-05-20,21.527,21.748,21.484,21.609,86242,0
2008-05-21,21.668,21.988,21.624,21.8,108031,0
2008-05-22,21.954,22.216,21.813,21.978,71389,0
2008-05-23,21.831,22.199,21.616,21.807,62374,0
2008-05-27,21.87,22.216,21.807,22.06,68328,0
2008-05-28,22.183,22.225,21.807,22.02,209164,0
2008-05-29,21.988,22.168,21.847,22.003,82517,0
2008-05-30,22.012,22.012,21.624,21.791,79155,0
2008-06-02,21.677,21.791,20.422,20.728,183797,0
2008-06-03,20.835,20.835,20.02,20.179,238165,0
2008-06-04,20.163,20.598,19.978,20.545,77793,0
2008-06-05,20.498,20.719,20.26,20.63,61954,0
2008-06-06,20.44,20.44,19.502,19.502,155932,0
2008-06-09,19.633,19.746,19.04,19.191,94717,0
2008-06-10,19.007,19.725,19.007,19.224,67945,0
2008-06-11,19.145,19.199,18.597,18.645,84522,0
2008-06-12,18.885,19.106,18.383,18.392,148316,0
2008-06-13,18.563,18.793,17.56,17.642,164779,0
2008-06-16,17.642,18.063,17.535,17.751,128642,0
2008-06-17,17.79,17.823,16.68,16.68,168124,0
2008-06-18,16.582,16.958,16.359,16.771,168719,0
2008-06-19,16.786,16.984,16.219,16.713,176107,0
2008-06-20,16.605,16.811,16.219,16.514,149259,0
2008-06-23,16.582,16.582,15.429,15.469,142077,0
2008-06-24,15.412,15.996,15.412,15.584,81680,0
2008-06-25,15.602,16.118,15.405,15.584,109262,0
2008-06-26,15.283,15.461,15.075,15.15,91602,0
2008-06-27,15.068,15.191,14.482,14.894,408025,0
2008-06-30,14.919,14.961,13.626,13.644,282200,0
2008-07-01,13.569,14.121,13.535,14.096,305949,0
2008-07-02,14.087,14.459,13.741,13.817,255759,0
2008-07-03,13.898,14.278,13.784,13.784,100866,0
2008-07-07,13.824,14.45,13.167,13.206,191012,0
2008-07-08,13.256,13.75,13.167,13.741,228731,0
2008-07-09,13.758,14.317,13.09,13.158,121601,0
2008-07-10,13.167,13.167,11.851,12.624,381454,0
2008-07-11,12.367,12.624,11.825,12.138,265742,0
2008-07-14,12.302,12.631,11.242,11.504,223825,0
2008-07-15,11.341,11.897,11.151,11.259,294007,0
2008-07-16,11.313,12.111,11.159,12.111,300429,0
2008-07-17,12.121,12.928,11.965,12.838,185945,0
2008-07-18,12.946,12.946,12.53,12.795,139522,0
2008-07-21,12.869,12.968,12.624,12.83,79500,0
2008-07-22,12.574,13.176,12.201,13.034,189503,0
2008-07-23,13.256,13.964,13.099,13.444,141924,0
2008-07-24,13.882,13.89,12.86,12.96,155123,0
2008-07-25,13.043,13.716,13.001,13.463,110370,0
2008-07-28,13.436,13.436,12.754,12.82,135027,0
2008-07-29,12.83,14.812,12.45,14.096,169237,0
2008-07-30,14.236,14.597,13.412,14.228,127830,0
2008-07-31,13.989,14.414,13.626,13.669,68628,0
2008-08-01,13.716,13.914,13.428,13.535,60233,0
2008-08-04,13.677,13.922,12.869,13.215,83427,0
2008-08-05,13.347,14.13,13.116,14.046,131040,0
2008-08-06,13.948,14.236,13.283,14.121,74258,0
2008-08-07,13.914,13.939,13.052,13.182,102766,0
2008-08-08,13.141,14.45,13.141,14.236,84073,0
2008-08-11,14.244,15.389,14.005,15.043,94650,0
2008-08-12,15.068,15.306,14.803,15.255,159347,0
2008-08-13,15.206,15.274,14.482,14.77,295566,0
2008-08-14,14.597,15.197,14.515,14.944,53725,0
2008-08-15,15.213,15.905,14.606,15.345,126314,0
2008-08-18,15.337,15.461,14.859,15.255,165675,0
2008-08-19,15.097,15.478,15.043,15.371,115193,0
2008-08-20,15.429,15.429,14.681,14.761,114708,0
2008-08-21,14.636,15.238,14.636,14.821,76356,0
2008-08-22,15.141,15.297,14.663,14.837,135601,0
2008-08-25,14.812,15.291,14.228,14.326,63224,0
2008-08-26,14.301,15.091,14.301,14.812,134625,0
2008-08-27,14.83,14.992,14.722,14.975,110018,0
2008-08-28,15.132,15.306,14.812,15.291,113473,0
2008-08-29,15.141,15.412,14.681,14.73,106292,0
2008-09-02,15.132,15.707,14.821,15.238,116288,0
2008-09-03,15.158,15.673,15.043,15.584,89313,0
2008-09-04,15.329,15.673,14.867,14.867,101670,0
2008-09-05,14.845,15.445,14.689,15.38,141566,0
2008-09-08,15.866,15.923,15.461,15.822,127352,0
2008-09-09,15.658,16.316,15.494,15.544,189474,0
2008-09-10,15.923,16.127,15.091,16.056,65289,0
2008-09-11,15.726,16.226,15.611,16.226,83367,0
2008-09-12,15.832,16.416,15.805,16.219,68648,0
2008-09-15,16.294,16.294,14.967,15.097,110543,0
2008-09-16,14.77,16.615,14.4,16.615,166087,0
2008-09-17,16.401,16.582,14.909,15.751,138024,0
2008-09-18,16.209,18.588,15.89,17.692,288324,0
2008-09-19,21.756,22.628,17.304,19.339,459629,0
2008-09-22,19.1,19.1,16.522,17.997,92537,0
2008-09-23,18.094,19.04,17.15,18.349,45160,0
2008-09-24,19.746,20.482,18.514,18.72,61861,0
2008-09-25,18.218,19.191,17.444,17.865,129184,0
2008-09-26,17.379,19.238,17.373,18.712,39477,0
2008-09-29,18.367,19.739,17.865,18.187,73223,0
2008-09-30,17.841,18.924,17.692,18.187,81950,0
2008-10-01,18.045,18.5,17.288,17.873,24043,0
2008-10-02,17.873,18.72,17.666,17.666,40645,0
2008-10-03,17.55,18.045,15.822,16.046,79591,0
2008-10-06,15.636,15.858,14.521,15.469,81265,0
2008-10-07,15.487,15.636,15.23,15.371,69696,0
2008-10-08,15.469,15.849,15.221,15.734,98160,0
2008-10-09,15.742,15.742,14.482,14.645,138482,0
2008-10-10,14.359,16.324,14.21,15.636,138373,0
2008-10-13,16.457,16.457,15.247,15.636,102517,0
2008-10-14,16.046,16.046,14.468,15.38,83543,0
2008-10-15,15.158,15.707,15.043,15.397,82037,0
2008-10-16,15.559,15.881,15.025,15.881,200800,0
2008-10-17,15.213,15.866,14.992,15.043,104984,0
2008-10-20,15.636,15.636,14.812,15.469,56120,0
2008-10-21,15.123,15.353,14.852,14.944,90458,0
2008-10-22,14.738,15.429,14.49,14.614,94867,0
2008-10-23,14.812,15.371,14.408,15.107,121376,0
2008-10-24,14.112,15.519,14.112,15.091,88461,0
2008-10-27,14.441,15.255,14.046,14.408,85600,0
2008-10-28,14.919,15.691,14.137,15.636,83067,0
2008-10-29,15.584,16.449,15.314,15.932,62354,0
2008-10-30,16.376,16.771,15.644,16.663,63453,0
2008-10-31,16.522,17.742,16.457,17.666,69118,0
2008-11-03,17.444,18.094,16.869,18.028,60704,0
2008-11-04,18.127,18.34,17.452,17.897,81120,0
2008-11-05,17.567,18.31,16.654,16.885,57268,0
2008-11-06,16.672,16.967,15.707,15.832,59865,0
2008-11-07,15.996,16.811,15.602,15.956,54077,0
2008-11-10,16.185,16.62,14.886,14.992,56712,0
2008-11-11,15.025,16.028,14.812,15.034,68648,0
2008-11-12,15.034,15.221,14.4,14.4,70483,0
2008-11-13,14.614,15.979,13.79,15.707,101233,0
2008-11-14,15.361,15.923,14.4,14.498,38775,0
2008-11-17,14.294,14.705,13.578,14.259,45648,0
2008-11-18,14.384,14.681,13.578,14.252,54232,0
2008-11-19,14.073,14.631,12.83,12.886,53077,0
2008-11-20,13.052,13.586,12.343,12.359,72422,0
2008-11-21,12.646,13.552,11.159,13.099,113234,0
2008-11-24,13.543,14.837,12.459,14.837,90667,0
2008-11-25,15.115,15.345,14.566,15.206,71080,0
2008-11-26,14.794,16.3,14.073,16.3,70597,0
2008-11-28,16.08,16.449,15.644,16.103,45020,0
2008-12-01,15.682,15.751,14.45,14.459,122796,0
2008-12-02,14.794,14.953,13.996,14.953,69136,0
2008-12-03,14.539,16.3,14.539,15.767,106046,0
2008-12-04,15.511,16.416,14.83,15.197,56968,0
2008-12-05,15.091,15.932,14.294,15.932,67339,0
2008-12-08,16.162,16.44,14.614,16.385,133176,0
2008-12-09,16.152,16.457,15.529,15.956,59105,0
2008-12-10,16.089,16.697,15.529,16.096,54089,0
2008-12-11,15.941,16.341,15.247,15.314,116765,0
2008-12-12,15.091,16.178,14.112,16.046,82035,0
2008-12-15,16.056,16.226,15,15.478,69013,0
2008-12-16,15.805,16.654,15.529,16.514,96769,0
2008-12-17,16.385,17.297,16.072,17.142,97062,0
2008-12-18,17.05,17.675,16.152,16.919,52604,0
2008-12-19,17.759,18.885,17.28,18.063,244830,0
2008-12-22,18.136,18.423,17.15,17.751,52094,0
2008-12-23,17.92,18.094,17.337,17.772,79080,0
2008-12-24,17.78,18.285,17.364,18.036,13181,0
2008-12-26,18.177,18.5,17.905,18.481,15312,0
2008-12-29,18.358,18.358,17.461,17.928,97891,0
2008-12-30,18.187,18.432,17.297,18.294,65015,0
2008-12-31,18.31,18.31,16.903,17.965,216287,0
2009-01-02,18.019,18.16,17.478,17.675,38963,0
2009-01-05,17.751,17.897,17.158,17.823,49404,0
2009-01-06,17.997,18.5,17.239,18.177,63435,0
2009-01-07,17.897,18.423,17.444,17.799,55120,0
2009-01-08,17.379,18.136,17.379,18.136,36485,0
2009-01-09,18.168,18.168,16.927,17.158,95044,0
2009-01-12,17.123,17.373,16.063,16.201,50330,0
2009-01-13,16.08,16.498,15.832,16.491,45636,0
2009-01-14,16.089,16.745,15.097,15.206,63069,0
2009-01-15,15.345,15.453,14.193,14.697,117984,0
2009-01-16,14.752,14.752,13.692,13.957,133329,0
2009-01-20,13.808,13.808,12.194,12.244,75978,0
2009-01-21,12.326,12.53,11.602,12.343,220841,0
2009-01-22,12.226,12.302,11.609,11.776,100334,0
2009-01-23,11.776,12.194,11.609,12.186,94025,0
2009-01-26,12.244,12.992,11.957,12.391,62517,0
2009-01-27,12.469,12.671,12.186,12.469,58994,0
2009-01-28,12.952,13.167,12.5,12.92,67891,0
2009-01-29,12.804,12.86,11.53,12.253,67794,0
2009-01-30,11.973,12.138,11.53,11.619,37956,0
2009-02-02,11.512,12.343,11.397,12.319,94107,0
2009-02-03,12.385,12.705,11.783,12.286,63596,0
2009-02-04,12.326,13.061,12.286,12.343,86870,0
2009-02-05,12.037,12.902,12.037,12.565,51180,0
2009-02-06,12.515,13.069,12.515,12.852,117947,0
2009-02-09,12.746,13.444,12.565,13.116,39849,0
2009-02-10,13.472,13.472,11.957,11.983,49974,0
2009-02-11,12.087,12.385,12.023,12.235,29745,0
2009-02-12,12.08,12.491,11.759,12.286,34964,0
2009-02-13,12.312,12.326,11.833,11.965,33755,0
2009-02-17,11.799,12.163,11.313,11.313,38713,0
2009-02-18,11.487,11.71,11.166,11.348,80570,0
2009-02-19,11.71,11.991,10.921,10.929,45483,0
2009-02-20,10.698,10.729,9.4801,9.981,155488,0
2009-02-23,10.039,10.039,9.0684,9.438,70489,0
2009-02-24,9.601,9.955,9.3135,9.876,65111,0
2009-02-25,9.842,9.932,9.2579,9.4801,48841,0
2009-02-26,9.513,10.229,9.3048,9.3491,97903,0
2009-02-27,9.1747,9.545,8.8296,8.8379,88287,0
2009-03-02,8.6807,8.8704,8.2864,8.3275,117831,0
2009-03-03,8.4345,8.6242,7.2576,7.3646,97879,0
2009-03-04,7.5209,8.1133,7.3973,8.0228,104742,0
2009-03-05,7.8667,7.883,6.6076,6.6899,86483,0
2009-03-06,6.7475,6.8049,5.7601,5.8916,109202,0
2009-03-09,6.1058,6.1468,5.3487,5.365,77329,0
2009-03-10,5.4802,6.739,5.4802,6.665,171980,0
2009-03-11,6.739,7.1096,6.5828,6.5911,83875,0
2009-03-12,6.7475,8.6152,6.5828,8.3767,146634,0
2009-03-13,8.5083,9.3048,8.3107,8.8296,128006,0
2009-03-16,8.8463,9.783,8.6569,8.7226,77342,0
2009-03-17,8.7393,9.579,8.5666,9.563,77420,0
2009-03-18,9.545,9.981,9.4202,9.981,86392,0
2009-03-19,9.198,10.087,9.198,9.833,62965,0
2009-03-20,9.941,10.032,9.1084,9.1084,123382,0
2009-03-23,9.1421,10.467,9.1421,10.452,81904,0
2009-03-24,10.532,10.64,9.4473,9.4473,107092,0
2009-03-25,9.438,10.006,9.0106,9.883,53464,0
2009-03-26,10.056,10.499,9.3808,10.352,112375,0
2009-03-27,10.12,10.293,9.4642,9.495,51935,0
2009-03-30,9.2163,9.2163,8.8045,8.9541,66119,0
2009-03-31,9.0913,9.588,8.9766,9.1823,51481,0
2009-04-01,9.035,9.554,8.7137,9.519,36902,0
2009-04-02,9.711,10.408,9.711,10.352,84538,0
2009-04-03,10.293,10.755,10.155,10.755,37808,0
2009-04-06,10.664,10.689,9.949,10.278,43037,0
2009-04-07,10.078,10.286,9.601,9.701,48170,0
2009-04-08,9.741,9.858,9.3225,9.858,37104,0
2009-04-09,9.3808,11.322,9.3808,11.28,75086,0
2009-04-13,11.175,11.799,10.797,11.759,67035,0
2009-04-14,11.538,11.807,10.861,10.943,51727,0
2009-04-15,10.835,11.569,10.729,11.569,75051,0
2009-04-16,11.759,12.201,11.462,12.155,72398,0
2009-04-17,12.218,12.754,11.973,12.522,48870,0
2009-04-20,12.163,12.163,11.242,11.487,93479,0
2009-04-21,11.083,11.939,11.083,11.842,68154,0
2009-04-22,11.593,12.522,11.419,11.833,44014,0
2009-04-23,11.883,11.883,11.404,11.562,45506,0
2009-04-24,11.644,12.624,11.446,12.351,47194,0
2009-04-27,12.087,12.598,11.686,11.833,48360,0
2009-04-28,11.75,12.441,11.75,12.27,11680,0
2009-04-29,12.359,13.684,12.244,13.669,54005,0
2009-04-30,13.864,13.906,12.64,13.372,33415,0
2009-05-01,13.305,13.364,12.598,12.764,28951,0
2009-05-04,12.845,13.79,12.539,13.75,60720,0
2009-05-05,13.626,13.906,13.099,13.436,39388,0
2009-05-06,13.626,13.873,13.224,13.586,42355,0
2009-05-07,13.661,13.661,13.132,13.273,51017,0
2009-05-08,13.519,14.096,13.488,14.005,45094,0
2009-05-11,13.817,13.817,13.404,13.561,14811,0
2009-05-12,13.61,13.669,12.771,12.96,38378,0
2009-05-13,12.722,12.722,12.367,12.399,66017,0
2009-05-14,12.507,12.852,12.312,12.359,96782,0
2009-05-15,12.5,12.5,11.569,11.626,64155,0
2009-05-18,11.851,12.911,11.67,12.878,51836,0
2009-05-19,12.548,12.845,12.054,12.129,24031,0
2009-05-20,12.539,12.655,11.538,11.717,46625,0
2009-05-21,11.545,11.593,11.208,11.437,41204,0
2009-05-22,11.52,11.889,10.827,10.835,23726,0
2009-05-26,10.737,11.816,10.737,11.816,44112,0
2009-05-27,11.677,12.111,11.124,11.175,38851,0
2009-05-28,11.322,11.791,10.722,10.861,83745,0
2009-05-29,10.904,11.273,10.737,11.234,66507,0
2009-06-01,11.462,11.983,11.428,11.851,58729,0
2009-06-02,11.74,11.999,11.471,11.825,47398,0
2009-06-03,11.733,11.833,11.116,11.825,35404,0
2009-06-04,11.874,12.186,11.71,12.054,37814,0
2009-06-05,12.186,12.201,11.116,12.006,46516,0
2009-06-08,12.08,12.334,11.487,11.686,28727,0
2009-06-09,11.724,12.014,11.313,11.635,40157,0
2009-06-10,11.724,11.724,10.852,11.304,52031,0
2009-06-11,11.382,12.045,11.382,11.504,34161,0
2009-06-12,11.419,11.783,11.28,11.783,20920,0
2009-06-15,11.833,12.171,11.462,11.644,60306,0
2009-06-16,11.799,11.983,11.583,11.783,40312,0
2009-06-17,11.957,12.302,11.724,12.006,54913,0
2009-06-18,12.045,12.746,11.991,12.293,59977,0
2009-06-19,12.574,13.149,12.235,12.795,134915,0
2009-06-22,12.64,12.92,11.662,12.253,64946,0
2009-06-23,12.351,12.764,11.791,11.999,54417,0
2009-06-24,12.096,12.278,11.999,12.062,29893,0
2009-06-25,11.983,12.385,11.807,12.385,36454,0
2009-06-26,12.385,12.992,12.148,12.705,174009,0
2009-06-29,12.697,12.705,12.138,12.244,44884,0
2009-06-30,12.293,12.399,11.717,12.096,91192,0
2009-07-01,12.253,12.343,11.939,12.235,46974,0
2009-07-02,11.948,12.946,11.783,12.312,104215,0
2009-07-06,12.286,12.326,11.973,12.226,112072,0
2009-07-07,12.201,12.598,11.957,12.062,55886,0
2009-07-08,12.171,12.631,12.07,12.359,101036,0
2009-07-09,12.477,12.655,12.21,12.376,98135,0
2009-07-10,12.194,12.671,12.121,12.591,108830,0
2009-07-13,12.624,13.075,12.522,12.937,63619,0
2009-07-14,12.96,13.167,12.764,12.992,48088,0
2009-07-15,13.182,13.224,12.754,13.182,69549,0
2009-07-16,13.116,13.296,12.779,13.132,41818,0
2009-07-17,13.167,13.206,12.714,12.878,48375,0
2009-07-20,13.001,13.052,12.565,13.016,42501,0
2009-07-21,13.141,13.25,12.555,12.984,68800,0
2009-07-22,12.86,13.578,12.754,13.167,104132,0
2009-07-23,13.09,13.626,12.591,13.09,85661,0
2009-07-24,12.92,13.099,12.655,12.928,106095,0
2009-07-27,13.421,13.503,12.764,13.472,74467,0
2009-07-28,13.388,13.914,13.069,13.305,52866,0
2009-07-29,12.779,13.167,12.754,13.009,21623,0
2009-07-30,13.182,13.578,12.852,13.364,40742,0
2009-07-31,13.256,13.578,12.795,13.33,64681,0
2009-08-03,13.519,13.619,12.878,13.372,47271,0
2009-08-04,13.215,13.784,13.069,13.652,49577,0
2009-08-05,13.692,13.692,13.126,13.463,55778,0
2009-08-06,13.741,13.898,13.412,13.725,50749,0
2009-08-07,13.939,14.744,13.817,14.592,74143,0
2009-08-10,14.441,14.636,14.185,14.45,22907,0
2009-08-11,14.309,14.45,13.677,13.734,49687,0
2009-08-12,13.684,14.4,13.684,14.162,47462,0
2009-08-13,14.269,14.574,13.488,13.849,37801,0
2009-08-14,13.864,14.087,13.034,13.224,54655,0
2009-08-17,12.968,13.314,12.764,12.845,37038,0
2009-08-18,12.911,13.543,12.624,13.321,29700,0
2009-08-19,13.069,13.833,12.722,13.817,20986,0
2009-08-20,13.503,14.392,13.503,14.317,25005,0
2009-08-21,14.592,14.592,13.882,14.185,86617,0
2009-08-24,14.219,14.269,13.75,14.079,31536,0
2009-08-25,14.278,14.278,13.964,14.046,21327,0
2009-08-26,14.037,14.252,13.692,14.054,39169,0
2009-08-27,13.982,14.193,13.519,14.073,31183,0
2009-08-28,14.178,14.178,13.305,13.372,29917,0
2009-08-31,13.256,13.454,12.754,12.928,41983,0
2009-09-01,12.779,13.189,12.591,12.754,46607,0
2009-09-02,12.754,13.182,12.522,12.764,28597,0
2009-09-03,12.804,13.016,12.624,12.786,25799,0
2009-09-04,12.714,12.968,12.45,12.852,36000,0
2009-09-08,12.952,13.241,12.555,12.754,49054,0
2009-09-09,12.574,13.372,12.477,12.786,32384,0
2009-09-10,12.507,12.852,12.385,12.663,43132,0
2009-09-11,12.655,12.779,12.433,12.539,15515,0
2009-09-14,12.469,12.902,12.367,12.598,33278,0
2009-09-15,12.548,12.671,12.155,12.351,42457,0
2009-09-16,12.359,12.795,12.359,12.795,20488,0
2009-09-17,12.838,13.149,12.555,13.149,39031,0
2009-09-18,13.372,13.964,13.182,13.93,235592,0
2009-09-21,13.776,13.964,13.314,13.824,33719,0
2009-09-22,13.93,14.104,13.388,14.021,52834,0
2009-09-23,14.005,14.286,13.841,13.906,22636,0
2009-09-24,13.939,14.073,13.561,13.766,32017,0
2009-09-25,13.758,14.252,13.512,13.849,26636,0
2009-09-28,13.982,14.236,13.593,14.014,63269,0
2009-09-29,14.073,14.073,13.741,13.824,15123,0
2009-09-30,13.684,13.684,13.25,13.396,73103,0
2009-10-01,13.347,13.364,13.061,13.176,42532,0
2009-10-02,13.182,13.305,13.052,13.149,74665,0
2009-10-05,13.224,13.601,13.198,13.404,37714,0
2009-10-06,13.543,13.669,12.946,13.669,31862,0
2009-10-07,12.952,13.001,11.562,11.922,183021,0
2009-10-08,11.922,11.931,11.576,11.576,93991,0
2009-10-09,11.583,11.74,11.322,11.471,65140,0
2009-10-12,11.52,11.602,10.976,10.976,28850,0
2009-10-13,10.992,11.332,10.992,11.189,27207,0
2009-10-14,11.388,11.851,11.288,11.446,41170,0
2009-10-15,11.382,11.487,10.861,10.921,94935,0
2009-10-16,10.861,10.976,10.781,10.812,37107,0
2009-10-19,10.845,11.234,10.781,10.992,29909,0
2009-10-20,11.019,11.019,10.087,10.408,45526,0
2009-10-21,10.4,10.827,10.179,10.359,51357,0
2009-10-22,10.27,10.597,10.27,10.558,21395,0
2009-10-23,10.55,10.845,9.876,9.876,39814,0
2009-10-26,9.858,10.336,9.4642,9.4801,47008,0
2009-10-27,9.513,9.695,9.2327,9.2424,25960,0
2009-10-28,9.2424,9.4553,9.1421,9.1902,43646,0
2009-10-29,9.2892,9.678,9.1823,9.3048,44010,0
2009-10-30,9.2579,9.66,9.2424,9.513,120588,0
2009-11-02,9.563,9.579,9.2163,9.3715,31600,0
2009-11-03,9.3135,9.3225,8.8379,8.9614,51667,0
2009-11-04,8.9766,9.0022,8.2532,8.2532,112377,0
2009-11-05,8.3275,8.5666,8.2617,8.4345,25407,0
2009-11-06,8.3275,8.5254,8.3107,8.4178,93423,0
2009-11-09,8.393,8.5165,8.3522,8.4262,102491,0
2009-11-10,8.3522,8.4345,8.1876,8.2123,54708,0
2009-11-11,8.2864,8.3026,7.8747,7.9488,68663,0
2009-11-12,7.9405,7.9405,7.4223,7.4716,75666,0
2009-11-13,7.488,7.883,7.4142,7.4799,85636,0
2009-11-16,8.5333,8.5333,7.8172,7.9653,145005,0
2009-11-17,7.9405,7.9405,7.7348,7.8339,97290,0
2009-11-18,7.8586,8.1379,7.7103,8.0559,60488,0
2009-11-19,8.0228,8.1051,7.7761,7.8747,103645,0
2009-11-20,7.7761,7.8747,7.6773,7.8172,81178,0
2009-11-23,7.9488,8.3107,7.9157,8.2617,73693,0
2009-11-24,8.1793,8.1793,8.0147,8.1546,49469,0
2009-11-25,8.2286,8.2286,7.8747,7.9324,33156,0
2009-11-27,7.8091,7.9653,7.488,7.488,32581,0
2009-11-30,7.4963,7.8172,7.2165,7.6608,115623,0
2009-12-01,7.7761,7.7761,7.447,7.5128,41521,0
2009-12-02,7.4963,7.9735,7.4963,7.6197,34613,0
2009-12-03,7.6443,7.8667,7.3234,7.3482,59696,0
2009-12-04,7.5458,7.8339,7.2331,7.5128,60046,0
2009-12-07,7.488,7.6608,7.2576,7.4142,130008,0
2009-12-08,7.3812,7.5539,7.2248,7.3069,54282,0
2009-12-09,7.3234,7.34,7.159,7.2658,31254,0
2009-12-10,7.2824,7.3973,7.167,7.2248,37814,0
2009-12-11,7.2576,7.3234,7.159,7.2824,27589,0
2009-12-14,7.3646,7.4716,7.2248,7.4552,48179,0
2009-12-15,7.3563,7.5539,7.2824,7.2824,44846,0
2009-12-16,7.3812,7.406,7.159,7.241,48810,0
2009-12-17,7.159,7.2824,6.9945,7.0027,34912,0
2009-12-18,7.0767,7.2,6.9945,7.1096,168140,0
2009-12-21,7.1506,7.4303,7.093,7.1919,88103,0
2009-12-22,7.1919,7.2987,6.9204,7.0355,94252,0
2009-12-23,7.1096,7.2,7.0192,7.0522,27528,0
2009-12-24,7.0767,7.0767,6.7475,6.9694,12042,0
2009-12-28,7.0272,7.0683,6.739,6.8955,31948,0
2009-12-29,6.8955,6.9036,6.7721,6.8875,38048,0
2009-12-30,6.8298,7.0767,6.739,7.0767,80824,0
2009-12-31,7.0272,7.447,7.0272,7.3155,107300,0
2010-01-04,7.4223,7.6443,7.2576,7.4963,70660,0
2010-01-05,7.4552,7.4552,7.0522,7.0847,67697,0
2010-01-06,7.0767,7.2,6.8379,6.9204,63556,0
2010-01-07,6.9285,7.3482,6.7885,7.2576,48526,0
2010-01-08,7.2,7.447,7.1343,7.2248,40865,0
2010-01-11,7.2824,7.3729,6.9945,7.1343,40769,0
2010-01-12,7.0683,7.3069,7.0601,7.1014,50061,0
2010-01-13,7.1176,7.4223,7.0027,7.3973,56980,0
2010-01-14,7.3812,8.0476,7.3318,8.0147,56392,0
2010-01-15,8.0394,8.1546,7.6197,8.0228,79833,0
2010-01-19,8.0063,8.171,7.7019,8.0969,49619,0
2010-01-20,8.0228,8.1546,7.8007,7.9488,52772,0
2010-01-21,8.0559,8.5666,7.883,8.2864,113066,0
2010-01-22,8.3107,8.3437,8.0311,8.1216,55568,0
2010-01-25,8.1956,8.4425,8.1465,8.2944,60341,0
2010-01-26,8.2532,8.5989,8.2369,8.3522,58891,0
2010-01-27,8.6404,9.2076,8.5496,9.1592,125470,0
2010-01-28,9.2327,9.727,9.2327,9.3638,112010,0
2010-01-29,9.67,9.99,9.513,9.867,207767,0
2010-02-01,9.9,10.203,9.858,10.105,71311,0
2010-02-02,10.087,10.278,9.998,10.229,82120,0
2010-02-03,10.146,10.172,9.876,9.955,70971,0
2010-02-04,9.883,10.096,9.792,9.891,131298,0
2010-02-05,9.915,10.252,9.876,10.056,106018,0
2010-02-08,10.014,10.27,9.964,10.179,45077,0
2010-02-09,10.327,10.514,10.229,10.286,47823,0
2010-02-10,10.203,10.336,10.12,10.179,36132,0
2010-02-11,10.164,10.27,9.876,10.252,61090,0
2010-02-12,10.056,10.54,10.056,10.514,45435,0
2010-02-16,10.575,10.87,10.499,10.812,50470,0
2010-02-17,10.879,11.091,10.789,10.976,48489,0
2010-02-18,10.984,11.356,10.958,11.356,33347,0
2010-02-19,11.341,11.71,11.341,11.593,57648,0
2010-02-22,11.686,11.807,11.52,11.776,34808,0
2010-02-23,11.776,11.874,11.259,11.419,42791,0
2010-02-24,11.413,11.759,11.288,11.619,46627,0
2010-02-25,11.428,11.759,11.322,11.724,39729,0
2010-02-26,11.768,11.768,11.454,11.635,82816,0
2010-03-01,11.288,11.75,11.109,11.717,79756,0
2010-03-02,11.71,11.783,11.397,11.686,52298,0
2010-03-03,11.724,11.724,11.538,11.576,35755,0
2010-03-04,11.569,11.759,11.52,11.717,19431,0
2010-03-05,11.74,12.218,11.569,12.218,31412,0
2010-03-08,12.218,12.293,12.037,12.262,13897,0
2010-03-09,11.999,12.343,11.999,12.343,19102,0
2010-03-10,12.312,12.343,12.014,12.343,42580,0
2010-03-11,12.226,12.293,11.931,12.21,22436,0
2010-03-12,12.293,12.343,12.111,12.186,31655,0
2010-03-15,12.194,12.27,12.023,12.244,20204,0
2010-03-16,12.312,12.351,12.07,12.351,38981,0
2010-03-17,12.343,12.343,12.054,12.27,42354,0
2010-03-18,11.273,11.717,11.266,11.538,3367183,0
2010-03-19,11.52,11.724,11.437,11.677,548546,0
2010-03-22,11.538,11.807,11.495,11.733,227288,0
2010-03-23,11.702,11.842,11.538,11.74,199865,0
2010-03-24,11.702,11.889,11.609,11.677,174786,0
2010-03-25,11.693,11.931,11.583,11.783,194540,0
2010-03-26,11.851,11.905,11.602,11.686,85920,0
2010-03-29,11.717,12.054,11.555,11.965,194332,0
2010-03-30,11.948,12.21,11.914,12.18,216169,0
2010-03-31,12.07,12.45,12.014,12.343,1301427,0
2010-04-01,12.408,12.424,12.111,12.359,149000,0
2010-04-05,12.417,12.687,12.367,12.68,152074,0
2010-04-06,12.598,13.061,12.477,13.034,216231,0
2010-04-07,12.96,13.388,12.82,13.38,136132,0
2010-04-08,13.321,13.808,13.141,13.716,170685,0
2010-04-09,13.684,13.864,13.578,13.677,139601,0
2010-04-12,13.709,13.799,13.496,13.799,103217,0
2010-04-13,13.75,14.104,13.421,13.784,170995,0
2010-04-14,13.849,14.153,13.776,14.145,134595,0
2010-04-15,14.145,14.153,13.857,13.974,108643,0
2010-04-16,13.964,13.964,13.519,13.864,177742,0
2010-04-19,13.833,14.185,13.578,13.841,124886,0
2010-04-20,13.922,13.93,13.692,13.824,148322,0
2010-04-21,13.799,14.178,13.725,14.137,136214,0
2010-04-22,14.21,14.697,13.444,14.162,141239,0
2010-04-23,14.334,14.672,14.137,14.672,206534,0
2010-04-26,14.614,14.738,14.367,14.539,134662,0
2010-04-27,14.49,14.975,14.49,14.689,231716,0
2010-04-28,14.761,14.761,14.414,14.459,87938,0
2010-04-29,14.592,14.738,14.301,14.73,94773,0
2010-04-30,14.752,14.788,14.202,14.359,149114,0
2010-05-03,14.352,14.653,14.202,14.623,75851,0
2010-05-04,14.4,14.441,13.709,13.89,88307,0
2010-05-05,13.75,14.096,13.488,13.808,98753,0
2010-05-06,13.716,13.864,11.52,13.001,145494,0
2010-05-07,13.034,13.241,12.194,12.408,221467,0
2010-05-10,12.96,13.619,12.539,13.569,142441,0
2010-05-11,13.38,14.352,13.38,14.063,111648,0
2010-05-12,14.145,14.919,13.982,14.812,93169,0
2010-05-13,14.714,14.714,14.073,14.539,102135,0
2010-05-14,14.414,14.482,13.93,14.096,58394,0
2010-05-17,14.193,14.269,13.644,14.137,85908,0
2010-05-18,14.352,14.459,13.436,13.503,80633,0
2010-05-19,13.404,13.684,13.189,13.256,80868,0
2010-05-20,13.149,13.149,12.262,12.312,123687,0
2010-05-21,12.054,12.722,12.054,12.608,163295,0
2010-05-24,12.565,12.786,11.868,11.931,56189,0
2010-05-25,11.644,12.235,11.593,12.148,109794,0
2010-05-26,12.201,12.714,12.104,12.18,122107,0
2010-05-27,12.491,12.992,12.171,12.975,76203,0
2010-05-28,12.96,13.264,12.507,12.738,76146,0
2010-06-01,12.591,12.86,12.054,12.262,119370,0
2010-06-02,12.319,12.902,12.062,12.746,106834,0
2010-06-03,12.73,13.09,12.655,12.886,67922,0
2010-06-04,12.574,12.714,11.74,11.791,151852,0
2010-06-07,11.825,11.973,11.487,11.495,102316,0
2010-06-08,11.53,11.776,11.48,11.733,139816,0
2010-06-09,11.883,12.18,11.75,12.054,127646,0
2010-06-10,12.286,12.286,11.931,12.163,70029,0
2010-06-11,11.965,12.155,11.759,12.087,52061,0
2010-06-14,12.235,12.583,12.21,12.515,104934,0
2010-06-15,12.655,13.025,12.391,12.975,107063,0
2010-06-16,12.83,13.126,12.608,12.952,88957,0
2010-06-17,13.001,13.009,12.697,12.975,40407,0
2010-06-18,13.075,13.099,12.746,12.82,187307,0
2010-06-21,12.968,12.968,12.539,12.746,56785,0
2010-06-22,12.804,12.845,12.399,12.408,45107,0
2010-06-23,12.376,12.433,12.138,12.27,38770,0
2010-06-24,12.171,12.171,11.868,11.914,58172,0
2010-06-25,11.991,12.424,11.897,12.286,280461,0
2010-06-28,12.171,12.507,12.171,12.408,66167,0
2010-06-29,12.155,12.218,11.562,11.75,105435,0
2010-06-30,11.787,12.034,11.523,11.533,82350,0
2010-07-01,11.404,11.569,11.059,11.487,79401,0
2010-07-02,11.609,11.702,11.296,11.609,73560,0
2010-07-06,11.724,12.054,11.366,11.512,78146,0
2010-07-07,11.583,12.385,11.562,12.319,84186,0
2010-07-08,12.477,12.477,12.037,12.293,67701,0
2010-07-09,12.244,12.555,12.138,12.515,55176,0
2010-07-12,12.433,12.53,12.171,12.194,50020,0
2010-07-13,12.408,12.624,12.278,12.617,153233,0
2010-07-14,12.522,12.73,12.244,12.522,84493,0
2010-07-15,12.367,12.631,12.104,12.408,82665,0
2010-07-16,12.27,12.319,11.576,11.602,102187,0
2010-07-19,11.677,11.833,11.366,11.52,66707,0
2010-07-20,11.356,11.807,11.332,11.74,83553,0
2010-07-21,11.868,12.201,11.382,11.437,89417,0
2010-07-22,11.686,13.034,11.686,12.96,253459,0
2010-07-23,12.86,13.38,12.86,13.33,119142,0
2010-07-26,13.33,13.989,13.25,13.982,167796,0
2010-07-27,14.137,14.137,13.841,13.948,102703,0
2010-07-28,13.89,13.974,13.454,13.692,105999,0
2010-07-29,13.799,14.054,13.463,13.939,75031,0
2010-07-30,13.766,14.202,13.766,13.939,59287,0
2010-08-02,14.17,14.259,13.906,14.145,102418,0
2010-08-03,14.079,14.309,13.914,13.93,100788,0
2010-08-04,14.014,14.228,13.593,14.054,95499,0
2010-08-05,13.974,14.137,13.644,13.784,56652,0
2010-08-06,13.586,13.644,13.084,13.601,56318,0
2010-08-09,13.741,14.014,13.428,13.982,53422,0
2010-08-10,13.833,14.073,13.644,13.808,57699,0
2010-08-11,13.519,13.661,13.224,13.364,136972,0
2010-08-12,13.069,13.339,13.043,13.167,67712,0
2010-08-13,13.084,13.273,13.009,13.167,97834,0
2010-08-16,13.052,13.535,13.052,13.283,69692,0
2010-08-17,13.488,13.824,13.256,13.644,73030,0
2010-08-18,13.586,13.661,13.25,13.388,89259,0
2010-08-19,13.288,13.321,12.946,12.975,114049,0
2010-08-20,12.894,13.052,12.343,12.952,109292,0
2010-08-23,13.016,13.016,12.218,12.27,42824,0
2010-08-24,12.18,12.319,11.905,12.155,53076,0
2010-08-25,12.062,12.399,11.948,12.385,32893,0
2010-08-26,12.408,12.5,12.163,12.235,32761,0
2010-08-27,12.343,12.86,12.27,12.83,51948,0
2010-08-30,12.73,12.73,12.062,12.08,63390,0
2010-08-31,12.034,12.26,11.821,12.034,87062,0
2010-09-01,12.278,12.624,11.983,12.617,55213,0
2010-09-02,12.565,12.565,12.148,12.515,39786,0
2010-09-03,12.73,12.886,12.491,12.838,73599,0
2010-09-07,12.795,12.813,12.45,12.491,44550,0
2010-09-08,12.565,12.83,12.565,12.764,47518,0
2010-09-09,12.902,13.167,12.779,12.878,44608,0
2010-09-10,12.952,13.189,12.68,12.937,33048,0
2010-09-13,13.126,13.569,12.937,13.472,61693,0
2010-09-14,13.463,13.543,13.061,13.364,51037,0
2010-09-15,13.561,13.561,13.025,13.264,45721,0
2010-09-16,13.198,13.198,12.96,13.009,44390,0
2010-09-17,13.198,13.372,12.738,13.016,68767,0
2010-09-20,13.052,13.684,12.574,13.677,71573,0
2010-09-21,13.692,13.692,13.126,13.126,39219,0
2010-09-22,13.025,13.198,12.507,12.624,50876,0
2010-09-23,12.485,12.779,12.201,12.312,42482,0
2010-09-24,12.515,13.357,12.286,13.084,81932,0
2010-09-27,13.061,13.061,12.351,12.359,28012,0
2010-09-28,12.433,12.64,12.155,12.565,30912,0
2010-09-29,12.485,12.813,12.27,12.73,44584,0
2010-09-30,12.852,13.025,12.598,12.754,62304,0
2010-10-01,12.886,12.886,12.646,12.838,42362,0
2010-10-04,12.583,13.034,12.565,12.937,105789,0
2010-10-05,13.149,13.677,12.738,13.601,91402,0
2010-10-06,13.496,13.784,13.412,13.661,49667,0
2010-10-07,13.824,13.914,13.25,13.404,55481,0
2010-10-08,13.404,13.808,13.296,13.7,30863,0
2010-10-11,13.644,13.89,13.372,13.741,21815,0
2010-10-12,13.652,13.817,13.593,13.784,17898,0
2010-10-13,13.833,14.137,13.436,14.112,58797,0
2010-10-14,14.112,14.236,13.898,14.202,46557,0
2010-10-15,14.392,14.392,13.709,13.964,77252,0
2010-10-18,14.037,14.515,13.898,14.423,73904,0
2010-10-19,14.112,14.557,13.849,14.073,83952,0
2010-10-20,14.17,14.359,13.808,14.236,27836,0
2010-10-21,14.367,14.459,13.528,13.882,50611,0
2010-10-22,13.982,14.17,13.716,13.824,40881,0
2010-10-25,13.93,14.145,13.799,13.957,36072,0
2010-10-26,13.824,14.236,13.741,14.21,36994,0
2010-10-27,14.063,14.414,13.864,14.352,60320,0
2010-10-28,14.53,14.53,14.073,14.334,53136,0
2010-10-29,13.876,14.482,13.792,14.316,53980,0
2010-11-01,14.392,14.663,13.906,14.219,75915,0
2010-11-02,14.392,14.468,14.13,14.433,65904,0
2010-11-03,14.408,14.557,13.873,14.547,59645,0
2010-11-04,14.744,15.322,14.636,15.221,106221,0
2010-11-05,15.255,15.322,14.653,14.975,59393,0
2010-11-08,14.845,15.183,14.515,15.158,34318,0
2010-11-09,15.091,15.291,14.953,15.123,47137,0
2010-11-10,15.213,15.221,14.852,15.158,52298,0
2010-11-11,14.909,15.06,14.714,14.967,43514,0
2010-11-12,14.744,14.937,14.507,14.744,28410,0
2010-11-15,14.752,15.197,14.752,14.944,36995,0
2010-11-16,14.744,14.983,14.614,14.961,64341,0
2010-11-17,14.967,15.083,14.761,15.034,63333,0
2010-11-18,15.221,15.274,14.83,15.132,43339,0
2010-11-19,15.158,15.158,14.582,14.761,56218,0
2010-11-22,14.689,14.689,14.259,14.475,49958,0
2010-11-23,14.269,14.441,14.104,14.286,37455,0
2010-11-24,14.4,14.705,14.153,14.689,41457,0
2010-11-26,14.507,14.779,14.507,14.663,7327,0
2010-11-29,14.507,14.821,14.4,14.45,33277,0
2010-11-30,14.218,14.324,13.629,13.962,102570,0
2010-12-01,14.326,14.859,14.178,14.738,123726,0
2010-12-02,14.794,14.867,14.521,14.73,45493,0
2010-12-03,14.645,14.779,14.459,14.738,130018,0
2010-12-06,14.653,14.752,14.631,14.697,22641,0
2010-12-07,14.845,14.937,14.53,14.623,63551,0
2010-12-08,14.714,14.886,14.631,14.714,48289,0
2010-12-09,14.894,14.901,14.468,14.794,62008,0
2010-12-10,14.812,14.886,14.4,14.794,122081,0
2010-12-13,14.852,14.852,14.515,14.566,61426,0
2010-12-14,14.681,14.845,14.597,14.631,91959,0
2010-12-15,14.645,14.761,14.459,14.623,124484,0
2010-12-16,14.566,14.967,14.566,14.919,84146,0
2010-12-17,14.919,14.992,14.459,14.645,150995,0
2010-12-20,14.689,14.919,14.631,14.77,56938,0
2010-12-21,14.894,15.132,14.738,15.051,84162,0
2010-12-22,15.068,15.283,14.967,15.247,40446,0
2010-12-23,15.247,15.247,14.928,15.197,37022,0
2010-12-27,15.183,15.429,15.115,15.264,44443,0
2010-12-28,15.176,15.264,15.068,15.141,27043,0
2010-12-29,15.178,15.185,14.985,15.1,23187,0
2010-12-30,14.846,15.301,14.846,15.178,118525,0
2010-12-31,14.985,15.344,14.985,15.163,89237,0
2011-01-03,15.494,15.759,15.306,15.611,110301,0
2011-01-04,15.699,15.798,14.944,15.068,76642,0
2011-01-05,15.043,15.478,15.043,15.461,57461,0
2011-01-06,15.42,15.42,14.886,14.961,30553,0
2011-01-07,14.975,14.975,14.334,14.714,38594,0
2011-01-10,14.614,14.867,14.507,14.738,32071,0
2011-01-11,14.812,14.852,14.663,14.812,45277,0
2011-01-12,14.992,14.992,14.614,14.812,48966,0
2011-01-13,14.653,14.867,14.539,14.812,36074,0
2011-01-14,14.812,15.412,14.803,15.38,39836,0
2011-01-18,15.306,16.003,15.238,15.682,66351,0
2011-01-19,15.658,15.658,14.614,14.738,113274,0
2011-01-20,14.803,15.176,14.423,14.909,44177,0
2011-01-21,15.017,15.213,14.744,14.761,40675,0
2011-01-24,14.944,15.115,14.752,15.008,34891,0
2011-01-25,14.859,15.361,14.788,15.345,35265,0
2011-01-26,15.291,15.956,15.291,15.948,45982,0
2011-01-27,15.84,16.135,15.593,15.988,38719,0
2011-01-28,16.003,16.162,15.068,15.611,95131,0
2011-01-31,15.73,16.106,15.43,15.797,72923,0
2011-02-01,15.89,16.316,15.658,16.261,52792,0
2011-02-02,16.219,16.324,15.726,15.897,17437,0
2011-02-03,15.84,16.003,15.584,15.956,31751,0
2011-02-04,16.046,16.072,15.858,15.905,54681,0
2011-02-07,15.873,15.988,15.726,15.776,31191,0
2011-02-08,15.707,15.742,15.329,15.734,20144,0
2011-02-09,15.593,15.784,15.461,15.734,27650,0
2011-02-10,15.611,15.932,15.602,15.849,44865,0
2011-02-11,15.791,16.012,15.734,15.923,51266,0
2011-02-14,15.89,15.932,15.734,15.89,12448,0
2011-02-15,15.767,15.881,15.494,15.575,21565,0
2011-02-16,15.636,15.923,15.593,15.832,32415,0
2011-02-18,16.111,16.407,15.996,16.407,24650,0
2011-02-22,16.201,16.385,16.056,16.072,37945,0
2011-02-23,16.162,16.332,15.956,15.979,75249,0
2011-02-24,16.096,16.096,15.544,15.941,50255,0
2011-02-25,15.742,16.194,15.742,16.144,41261,0
2011-02-28,16.07,16.276,15.384,15.704,59891,0
2011-03-01,15.716,16.127,15.274,15.445,89237,0
2011-03-02,15.322,15.575,15.123,15.23,126779,0
2011-03-03,15.568,15.575,15.291,15.38,61958,0
2011-03-04,15.389,15.453,14.967,15.213,51838,0
2011-03-07,15.115,15.213,14.343,14.4,75348,0
2011-03-08,14.441,14.961,14.244,14.794,44469,0
2011-03-09,14.803,14.961,14.714,14.779,27588,0
2011-03-10,14.49,14.645,14.244,14.384,83506,0
2011-03-11,14.557,14.566,14.185,14.259,46154,0
2011-03-14,14.029,14.228,13.799,13.849,53969,0
2011-03-15,13.33,13.799,13.321,13.741,51446,0
2011-03-16,13.669,13.89,13.586,13.784,80561,0
2011-03-17,14.109,14.109,13.762,13.888,54421,0
2011-03-18,14.037,14.137,13.833,13.957,193846,0
2011-03-21,13.989,15.017,13.957,14.845,129158,0
2011-03-22,15.043,15.183,14.714,14.794,38667,0
2011-03-23,14.794,14.894,14.614,14.803,30081,0
2011-03-24,14.794,15.075,14.738,14.961,32001,0
2011-03-25,15.191,15.361,14.876,15.068,39445,0
2011-03-28,15.176,15.183,14.886,14.944,22053,0
2011-03-29,14.821,15.051,14.752,15.008,52638,0
2011-03-30,14.919,15.397,14.886,15.38,49550,0
2011-03-31,15.093,15.546,15.019,15.187,234008,0
2011-04-01,15.221,15.611,15.017,15.559,90385,0
2011-04-04,15.575,15.742,15.487,15.65,42797,0
2011-04-05,15.563,15.664,15.465,15.572,40535,0
2011-04-06,15.584,15.89,15.445,15.707,45903,0
2011-04-07,15.713,15.773,15.507,15.563,26528,0
2011-04-08,15.716,15.716,15.097,15.141,36833,0
2011-04-11,15.132,15.519,15.06,15.283,54440,0
2011-04-12,15.185,15.318,15.17,15.224,36934,0
2011-04-13,15.353,15.38,14.812,15,66975,0
2011-04-14,14.876,15.283,14.837,15.255,26318,0
2011-04-15,15.553,15.726,15.345,15.668,236536,0
2011-04-18,15.38,15.412,15.06,15.097,45435,0
2011-04-19,15.167,15.197,14.475,14.539,33208,0
2011-04-20,14.761,14.821,14.498,14.566,95469,0
2011-04-21,14.521,14.822,14.135,14.399,71337,0
2011-04-25,14.236,14.301,13.989,14.096,48195,0
2011-04-26,14.128,14.689,14.061,14.332,66834,0
2011-04-27,14.317,14.459,14.079,14.343,32494,0
2011-04-28,14.292,14.646,14.208,14.636,37966,0
2011-04-29,14.642,14.728,14.377,14.703,31276,0
2011-05-02,14.663,14.731,14.267,14.285,51661,0
2011-05-03,14.285,14.574,14.061,14.234,41313,0
2011-05-04,14.192,14.351,13.945,14.234,82377,0
2011-05-05,14.208,14.597,14.119,14.399,47356,0
2011-05-06,14.615,14.663,14.383,14.574,44402,0
2011-05-09,14.374,14.547,14.299,14.475,67261,0
2011-05-10,14.615,14.853,14.556,14.739,26434,0
2011-05-11,14.822,14.822,14.391,14.45,49454,0
2011-05-12,14.391,15.078,14.358,15.053,42640,0
2011-05-13,15.002,15.002,14.383,14.432,36614,0
2011-05-16,14.374,14.407,14.277,14.351,54779,0
2011-05-17,14.324,14.636,14.227,14.606,36084,0
2011-05-18,14.597,15.286,14.467,15.277,131656,0
2011-05-19,15.393,15.482,14.739,14.831,52528,0
2011-05-20,14.745,15.018,14.722,14.86,69170,0
2011-05-23,14.624,14.715,14.556,14.631,37813,0
2011-05-24,14.673,14.682,14.332,14.407,112059,0
2011-05-25,14.324,14.673,14.277,14.624,36223,0
2011-05-26,14.606,14.804,14.383,14.789,43021,0
2011-05-27,14.795,14.887,14.673,14.869,16714,0
2011-05-31,14.978,15.562,14.736,15.562,201008,0
2011-06-01,15.44,15.549,14.731,14.753,162286,0
2011-06-02,14.78,14.822,14.467,14.753,34520,0
2011-06-03,14.497,14.839,14.423,14.547,87671,0
2011-06-06,14.475,14.822,14.391,14.521,52067,0
2011-06-07,14.706,14.715,14.497,14.592,45701,0
2011-06-08,14.489,14.636,14.467,14.547,44722,0
2011-06-09,14.597,14.673,14.299,14.547,36716,0
2011-06-10,14.467,14.467,13.936,14.143,70172,0
2011-06-13,14.208,14.234,13.936,14.026,41619,0
2011-06-14,14.208,14.697,14.018,14.654,70898,0
2011-06-15,14.475,14.574,14.061,14.539,65392,0
2011-06-16,14.53,14.716,14.233,14.407,110264,0
2011-06-17,14.521,14.895,14.432,14.853,126722,0
2011-06-20,14.762,15.696,14.739,15.037,94719,0
2011-06-21,15.045,15.507,14.921,15.34,62102,0
2011-06-22,15.242,15.294,14.946,14.955,34481,0
2011-06-23,14.753,14.878,14.342,14.673,37667,0
2011-06-24,14.731,14.731,14.44,14.467,150891,0
2011-06-27,14.539,14.636,14.332,14.467,69993,0
2011-06-28,14.366,14.547,14.299,14.459,88988,0
2011-06-29,14.467,14.624,14.391,14.597,110932,0
2011-06-30,14.61,15.086,14.543,14.868,106113,0
2011-07-01,14.871,15.29,14.848,15.196,78198,0
2011-07-05,15.021,15.181,14.824,14.89,63266,0
2011-07-06,14.815,15.094,14.674,15.073,71713,0
2011-07-07,15.237,15.928,15.094,15.746,174509,0
2011-07-08,15.462,15.652,15.174,15.569,49469,0
2011-07-11,15.268,15.416,14.93,14.977,42338,0
2011-07-12,14.933,15.29,14.933,14.988,45989,0
2011-07-13,15.143,15.433,14.985,15.233,42922,0
2011-07-14,15.152,15.259,14.739,14.771,32773,0
2011-07-15,14.824,15.047,14.764,14.897,60681,0
2011-07-18,14.869,15.011,14.654,14.682,33396,0
2011-07-19,14.848,15.139,14.598,15.094,74460,0
2011-07-20,15.109,15.294,14.86,15.294,25653,0
2011-07-21,15.135,15.855,15.1,15.664,65572,0
2011-07-22,15.702,15.702,15.37,15.496,32904,0
2011-07-25,15.242,15.473,15.1,15.118,37350,0
2011-07-26,15.104,15.165,14.674,14.699,25903,0
2011-07-27,14.631,14.689,14.085,14.218,88496,0
2011-07-28,14.276,14.592,14.276,14.557,30019,0
2011-07-29,14.486,14.793,14.326,14.769,41420,0
2011-08-01,14.923,14.923,13.977,14.432,151098,0
2011-08-02,14.414,14.631,14.191,14.207,63671,0
2011-08-03,14.284,14.948,14.199,14.797,53514,0
2011-08-04,14.625,14.841,14.307,14.324,130616,0
2011-08-05,14.548,14.958,14.191,14.374,95394,0
2011-08-08,13.9,14.665,12.64,12.954,162259,0
2011-08-09,13.337,14.075,11.468,13.693,153171,0
2011-08-10,13.328,13.471,11.993,12.025,112076,0
2011-08-11,12.514,12.862,12.124,12.529,122986,0
2011-08-12,12.697,12.871,11.975,12.339,100565,0
2011-08-15,12.475,12.591,12.29,12.514,92430,0
2011-08-16,12.331,12.547,12.056,12.389,67343,0
2011-08-17,12.499,12.646,12.299,12.405,93180,0
2011-08-18,12.083,12.489,11.86,12.206,152912,0
2011-08-19,12.008,12.522,11.975,12.025,131174,0
2011-08-22,12.448,12.522,12.1,12.189,88144,0
2011-08-23,12.115,12.617,11.959,12.554,180436,0
2011-08-24,12.457,12.954,12.29,12.765,185506,0
2011-08-25,13.202,13.379,12.266,12.439,111906,0
2011-08-26,12.324,13.055,12.249,12.904,50849,0
2011-08-29,13.065,13.81,13.038,13.792,83367,0
2011-08-30,13.678,13.778,13.254,13.61,40580,0
2011-08-31,13.734,13.741,13.284,13.576,81215,0
2011-09-01,13.619,13.968,12.954,13.121,124499,0
2011-09-02,12.706,13.106,12.355,12.43,113200,0
2011-09-06,12.008,12.475,11.993,12.382,132972,0
2011-09-07,12.655,13.02,12.547,12.995,157847,0
2011-09-08,12.814,13.012,12.731,12.805,87560,0
2011-09-09,12.607,12.954,12.152,12.258,217005,0
2011-09-12,12.124,12.598,12.017,12.547,79669,0
2011-09-13,12.631,12.995,12.457,12.814,83665,0
2011-09-14,12.978,13.238,12.554,13.012,91211,0
2011-09-15,13.121,13.435,12.831,13.394,96567,0
2011-09-16,13.511,13.81,13.121,13.444,107219,0
2011-09-19,13.137,13.394,12.896,13.145,41799,0
2011-09-20,13.211,13.211,12.457,12.466,55164,0
2011-09-21,12.489,12.522,11.624,11.652,86314,0
2011-09-22,11.327,11.967,11.327,11.669,208918,0
2011-09-23,11.669,11.959,11.378,11.6,112793,0
2011-09-26,11.685,12.182,11.608,11.941,79012,0
2011-09-27,12.282,12.847,12.065,12.308,81017,0
2011-09-28,12.249,12.308,11.624,11.624,92451,0
2011-09-29,11.883,12.655,11.883,12.617,79307,0
2011-09-30,12.09,12.721,12.056,12.152,83837,0
2011-10-03,12.017,12.475,11.624,11.624,99389,0
2011-10-04,11.594,13.289,11.594,12.897,184504,0
2011-10-05,12.854,13.176,12.43,13.05,67483,0
2011-10-06,12.964,13.359,12.706,13.265,66202,0
2011-10-07,13.254,13.311,12.405,12.483,33473,0
2011-10-10,12.788,13.302,12.573,13.287,67172,0
2011-10-11,13.163,13.419,12.995,13.37,102320,0
2011-10-12,13.318,13.702,13.318,13.693,76645,0
2011-10-13,13.487,13.569,12.896,13.238,46430,0
2011-10-14,13.284,13.383,12.849,13.332,61045,0
2011-10-17,12.065,13.154,12.065,12.538,69411,0
2011-10-18,12.655,13.528,12.591,13.444,81068,0
2011-10-19,13.254,13.435,12.714,12.747,69978,0
2011-10-20,13.095,13.727,12.788,13.678,114844,0
2011-10-21,14,14.435,13.7,14.252,156751,0
2011-10-24,14.069,14.923,13.702,14.724,92194,0
2011-10-25,14.595,14.61,13.834,13.961,91128,0
2011-10-26,14.25,14.468,14.017,14.207,164348,0
2011-10-27,14.607,14.964,14.567,14.881,170754,0
2011-10-28,14.72,14.985,14.501,14.552,106155,0
2011-10-31,14.189,14.56,14.081,14.124,57198,0
2011-11-01,13.55,14.227,13.341,13.399,213667,0
2011-11-02,13.715,14.227,13.468,14.059,117699,0
2011-11-03,14.286,14.595,13.992,14.492,103747,0
2011-11-04,14.118,14.118,13.684,14.009,72646,0
2011-11-07,13.968,14.192,13.676,14.168,40829,0
2011-11-08,14.278,14.694,13.892,14.587,54715,0
2011-11-09,14.218,14.218,13.625,13.642,98910,0
2011-11-10,13.942,14.101,13.715,14.009,68190,0
2011-11-11,14.243,14.486,14.101,14.409,50926,0
2011-11-14,14.259,14.259,13.668,13.85,63339,0
2011-11-15,13.908,13.908,13.625,13.791,89198,0
2011-11-16,13.642,14.176,13.341,13.391,121593,0
2011-11-17,13.407,13.767,13.189,13.632,98458,0
2011-11-18,13.66,14.128,13.66,14.075,42612,0
2011-11-21,13.884,13.977,13.607,13.784,58172,0
2011-11-22,13.741,13.85,13.306,13.316,34220,0
2011-11-23,13.176,13.206,12.688,12.724,89982,0
2011-11-25,12.624,13.089,12.529,12.537,22659,0
2011-11-28,12.981,13.332,12.78,13.265,74392,0
2011-11-29,13.289,13.323,12.833,12.932,23353,0
2011-11-30,13.619,14.475,13.485,14.458,206990,0
2011-12-01,14.301,14.694,14.128,14.16,86356,0
2011-12-02,14.444,14.82,14.278,14.552,72426,0
2011-12-05,14.634,14.994,14.595,14.902,69355,0
2011-12-06,14.868,14.947,14.484,14.669,73147,0
2011-12-07,14.525,14.82,14.168,14.728,50612,0
2011-12-08,14.301,14.525,13.884,13.977,93815,0
2011-12-09,14.092,14.962,14.092,14.877,93343,0
2011-12-12,14.595,14.595,14.301,14.525,49119,0
2011-12-13,14.628,14.877,14.051,14.16,77782,0
2011-12-14,13.968,14.57,13.968,14.552,82690,0
2011-12-15,14.787,15.011,14.518,14.92,56491,0
2011-12-16,15.011,15.202,14.703,14.736,174815,0
2011-12-19,14.887,15.011,14.728,14.812,116434,0
2011-12-20,15.344,15.687,14.92,15.57,126587,0
2011-12-21,15.496,15.496,15.037,15.262,80185,0
2011-12-22,15.321,15.538,14.877,15.202,107306,0
2011-12-23,15.29,15.29,14.845,14.994,64717,0
2011-12-27,14.852,14.985,14.845,14.859,59740,0
2011-12-28,14.83,14.894,14.561,14.595,44403,0
2011-12-29,14.628,14.978,14.628,14.868,76610,0
2011-12-30,14.678,14.837,14.501,14.66,53893,0
2012-01-03,14.852,15.019,14.812,14.929,70186,0
2012-01-04,14.75,14.852,14.628,14.72,50308,0
2012-01-05,14.602,14.962,14.377,14.852,123610,0
2012-01-06,14.868,14.868,14.595,14.703,77795,0
2012-01-09,14.76,15.037,14.518,14.877,179076,0
2012-01-10,15.037,15.29,14.812,15.195,64173,0
2012-01-11,15.073,15.316,14.787,15.284,42657,0
2012-01-12,15.306,15.424,15.039,15.299,46464,0
2012-01-13,15.148,15.299,15.02,15.148,36791,0
2012-01-17,15.284,15.324,14.903,14.94,49885,0
2012-01-18,14.902,15.281,14.812,15.254,75621,0
2012-01-19,15.313,15.313,14.994,15.173,52566,0
2012-01-20,15.23,15.543,15.112,15.533,40094,0
2012-01-23,15.513,15.64,15.119,15.47,53755,0
2012-01-24,15.38,15.615,15.272,15.397,69183,0
2012-01-25,15.37,15.412,15.18,15.328,75870,0
2012-01-26,15.262,15.412,14.209,14.561,131312,0
2012-01-27,14.491,14.743,14.433,14.659,102104,0
2012-01-30,14.461,14.728,14.451,14.678,58384,0
2012-01-31,14.618,15.278,14.618,15.25,102266,0
2012-02-01,15.339,15.939,15.174,15.845,108586,0
2012-02-02,15.45,16.274,15.393,15.601,88681,0
2012-02-03,15.939,16.6,15.61,16.391,83996,0
2012-02-06,16.249,16.356,15.801,15.886,33487,0
2012-02-07,15.836,16.23,15.736,15.919,23006,0
2012-02-08,15.97,16.281,15.836,16.097,23931,0
2012-02-09,16.019,16.12,15.619,15.635,25875,0
2012-02-10,15.424,15.635,15.197,15.239,41304,0
2012-02-13,15.45,15.526,15.274,15.499,43969,0
2012-02-14,15.434,15.434,15.013,15.331,38981,0
2012-02-15,15.474,15.592,14.97,15.081,65787,0
2012-02-16,15.13,15.869,15.122,15.809,43471,0
2012-02-17,15.987,15.987,15.692,15.836,38518,0
2012-02-21,15.836,15.894,15.292,15.44,24691,0
2012-02-22,15.356,15.383,15.056,15.056,43703,0
2012-02-23,14.956,15.692,14.852,15.659,41376,0
2012-02-24,15.628,15.628,15.339,15.416,37770,0
2012-02-27,15.324,15.517,15.094,15.407,25284,0
2012-02-28,15.383,15.517,15.13,15.364,35988,0
2012-02-29,15.378,15.47,15.132,15.168,74916,0
2012-03-01,15.212,15.45,15.104,15.19,70160,0
2012-03-02,15.088,15.205,14.533,14.903,135649,0
2012-03-05,14.793,15.247,14.719,15.221,99243,0
2012-03-06,15.166,15.174,14.694,14.778,45479,0
2012-03-07,14.978,14.978,14.75,14.86,49225,0
2012-03-08,14.86,15.094,14.686,15.047,90418,0
2012-03-09,15.056,15.592,15.039,15.299,29874,0
2012-03-12,15.316,15.316,14.963,15.088,26532,0
2012-03-13,15.148,15.557,15.065,15.543,79316,0
2012-03-14,15.457,15.659,15.374,15.424,43098,0
2012-03-15,15.434,15.692,15.407,15.659,31041,0
2012-03-16,15.718,15.718,15.517,15.65,69471,0
2012-03-19,15.499,16.081,15.499,15.77,44682,0
2012-03-20,15.583,15.786,15.526,15.557,18770,0
2012-03-21,15.65,15.674,15.407,15.474,30948,0
2012-03-22,15.331,15.4,15.174,15.364,30124,0
2012-03-23,15.197,15.508,15.013,15.484,59191,0
2012-03-26,15.744,16.073,15.526,16.046,46927,0
2012-03-27,16.003,16.155,15.659,15.7,42126,0
2012-03-28,15.77,15.994,15.61,15.97,58799,0
2012-03-29,15.786,15.827,15.434,15.659,29128,0
2012-03-30,15.658,15.836,15.256,15.256,57349,0
2012-04-02,15.156,15.644,15.112,15.557,35962,0
2012-04-03,15.633,15.633,15.168,15.327,40003,0
2012-04-04,15.082,15.242,15.074,15.09,48935,0
2012-04-05,15.074,15.177,15.031,15.082,14809,0
2012-04-09,14.903,14.947,14.736,14.736,24726,0
2012-04-10,14.736,14.787,14.358,14.424,79016,0
2012-04-11,14.669,14.821,14.491,14.793,39652,0
2012-04-12,14.76,15.205,14.75,15.112,45459,0
2012-04-13,15.004,15.02,14.542,14.61,59377,0
2012-04-16,14.65,15.122,14.601,14.93,35574,0
2012-04-17,15.142,15.53,15.142,15.327,37921,0
2012-04-18,15.205,15.205,14.845,14.956,48087,0
2012-04-19,14.987,15.19,14.987,15.081,128814,0
2012-04-20,15.479,15.479,15.242,15.419,94320,0
2012-04-23,15.284,15.292,15.073,15.139,127434,0
2012-04-24,15.13,15.474,15.13,15.364,60557,0
2012-04-25,15.573,15.736,15.265,15.348,83940,0
2012-04-26,15.364,15.457,15.324,15.383,32971,0
2012-04-27,15.388,15.496,15.074,15.445,70284,0
2012-04-30,15.393,15.393,15.087,15.122,98543,0
2012-05-01,15.09,15.388,14.86,14.978,116090,0
2012-05-02,14.895,15.159,14.812,14.971,67504,0
2012-05-03,14.912,15.041,14.845,15.005,170009,0
2012-05-04,14.878,14.94,14.65,14.821,63750,0
2012-05-07,14.787,15.184,14.787,15.031,29570,0
2012-05-08,14.86,15.327,14.86,15.242,43202,0
2012-05-09,14.971,15.193,14.803,14.988,39700,0
2012-05-10,15.168,15.278,15.066,15.159,21464,0
2012-05-11,14.94,15.224,14.759,14.838,56053,0
2012-05-14,14.6,14.75,14.458,14.54,55054,0
2012-05-15,14.515,14.769,14.515,14.693,48511,0
2012-05-16,14.821,14.838,14.54,14.54,73364,0
2012-05-17,14.618,15.048,14.458,14.821,62881,0
2012-05-18,14.769,15.048,14.727,14.853,73199,0
2012-05-21,14.903,15.15,14.812,15.031,96547,0
2012-05-22,15.082,15.31,14.64,14.759,56478,0
2012-05-23,14.54,14.83,14.43,14.787,44312,0
2012-05-24,14.803,14.878,14.43,14.711,44741,0
2012-05-25,14.693,14.793,14.627,14.693,33397,0
2012-05-29,14.793,14.957,14.633,14.94,63789,0
2012-05-30,14.743,15.022,14.743,14.821,61213,0
2012-05-31,14.838,15.097,14.821,15.041,97256,0
2012-06-01,14.592,14.845,14.119,14.152,39111,0
2012-06-04,14.289,14.608,14.084,14.321,60448,0
2012-06-05,14.28,14.576,14.261,14.355,47162,0
2012-06-06,14.338,14.412,14.295,14.355,152433,0
2012-06-07,14.64,14.743,14.355,14.448,77524,0
2012-06-08,14.389,14.853,14.261,14.54,37290,0
2012-06-11,14.743,15.082,14.295,14.321,71119,0
2012-06-12,14.412,14.43,14.169,14.371,42569,0
2012-06-13,14.338,14.567,14.084,14.16,36950,0
2012-06-14,14.128,14.608,14.128,14.558,43454,0
2012-06-15,14.489,14.963,14.44,14.903,86244,0
2012-06-18,14.711,14.912,14.498,14.6,48970,0
2012-06-19,14.633,15.15,14.53,15.066,58335,0
2012-06-20,15.022,15.269,14.988,15.005,16226,0
2012-06-21,15.041,15.074,14.321,14.489,59632,0
2012-06-22,14.618,15.058,14.54,15.005,132248,0
2012-06-25,14.743,14.743,14.38,14.515,54641,0
2012-06-26,14.489,14.711,14.44,14.567,17482,0
2012-06-27,14.658,15.058,14.558,14.957,37175,0
2012-06-28,14.838,15.184,14.693,15.177,79468,0
2012-06-29,15.429,15.429,15.106,15.216,82567,0
2012-07-02,15.242,15.616,15.041,15.616,49307,0
2012-07-03,15.555,15.912,15.341,15.87,33058,0
2012-07-05,15.94,15.94,15.625,15.642,19055,0
2012-07-06,15.437,15.751,15.396,15.656,25494,0
2012-07-09,15.571,15.597,15.318,15.453,19465,0
2012-07-10,15.513,15.616,15.378,15.547,22516,0
2012-07-11,15.633,15.961,15.513,15.918,70692,0
2012-07-12,15.777,15.918,15.706,15.706,73877,0
2012-07-13,15.742,15.935,15.633,15.697,68940,0
2012-07-16,15.642,15.697,15.47,15.496,35485,0
2012-07-17,15.571,15.734,15.462,15.598,18017,0
2012-07-18,15.617,16.018,15.555,15.894,72824,0
2012-07-19,15.928,16.018,15.563,15.799,77259,0
2012-07-20,15.698,16.022,15.698,15.809,81602,0
2012-07-23,15.462,15.807,15.462,15.489,38664,0
2012-07-24,15.598,15.598,14.94,15.048,47373,0
2012-07-25,15.123,15.259,14.86,14.957,50838,0
2012-07-26,15.193,15.193,14.903,14.971,27289,0
2012-07-27,15.002,15.147,14.892,15.086,147099,0
2012-07-30,15.071,15.276,15.028,15.028,65000,0
2012-07-31,15.013,15.193,14.903,15.058,94670,0
2012-08-01,15.093,15.318,14.992,14.992,105747,0
2012-08-02,14.964,15.339,14.964,15.224,48361,0
2012-08-03,15.429,15.961,15.429,15.555,165340,0
2012-08-06,15.607,15.921,15.589,15.753,45687,0
2012-08-07,15.895,15.931,15.753,15.794,54011,0
2012-08-08,15.878,15.895,15.717,15.817,27789,0
2012-08-09,15.836,15.878,15.649,15.726,13610,0
2012-08-10,15.743,15.794,15.673,15.76,36450,0
2012-08-13,15.691,15.845,15.308,15.579,17068,0
2012-08-14,15.656,15.743,15.367,15.437,19634,0
2012-08-15,15.462,15.681,15.462,15.656,24063,0
2012-08-16,15.698,15.743,15.496,15.707,69942,0
2012-08-17,15.656,15.903,15.589,15.87,55918,0
2012-08-20,15.854,15.956,15.539,15.726,98109,0
2012-08-21,15.76,16.005,15.691,15.801,81760,0
2012-08-22,15.76,15.836,15.589,15.707,35173,0
2012-08-23,15.496,15.539,15.301,15.301,19518,0
2012-08-24,15.276,15.521,15.139,15.301,23785,0
2012-08-27,15.341,15.411,15.24,15.325,18544,0
2012-08-28,15.308,15.433,15.286,15.349,38807,0
2012-08-29,15.428,15.707,15.377,15.571,25556,0
2012-08-30,15.428,15.488,15.19,15.419,55184,0
2012-08-31,15.521,15.878,15.358,15.607,57585,0
2012-09-04,15.681,15.912,15.462,15.845,48900,0
2012-09-05,15.903,15.921,15.547,15.633,47684,0
2012-09-06,15.735,16.013,15.656,15.989,49961,0
2012-09-07,16.075,16.075,15.912,16.022,32226,0
2012-09-10,15.948,16.116,15.778,15.778,43547,0
2012-09-11,15.681,15.931,15.667,15.862,49636,0
2012-09-12,15.845,15.996,15.539,15.681,42857,0
2012-09-13,15.726,16.093,15.625,16.075,55152,0
2012-09-14,16.133,16.524,15.931,16.508,87231,0
2012-09-17,16.365,16.516,16.219,16.492,25855,0
2012-09-18,16.383,16.595,16.058,16.577,65903,0
2012-09-19,16.595,16.611,16.337,16.404,34518,0
2012-09-20,16.271,16.466,16.246,16.431,15970,0
2012-09-21,16.755,16.773,16.516,16.652,140124,0
2012-09-24,16.543,16.892,16.543,16.849,38559,0
2012-09-25,16.849,16.849,16.492,16.524,63194,0
2012-09-26,16.626,16.806,16.373,16.448,43099,0
2012-09-27,16.543,16.755,16.303,16.626,29649,0
2012-09-28,16.516,16.603,16.373,16.383,23923,0
2012-10-01,16.44,16.849,16.383,16.457,49781,0
2012-10-02,16.508,16.688,16.373,16.688,33390,0
2012-10-03,16.729,16.849,16.603,16.644,33421,0
2012-10-04,16.626,16.626,16.407,16.525,40002,0
2012-10-05,16.552,16.755,16.448,16.543,15283,0
2012-10-08,16.407,16.559,16.383,16.39,9487,0
2012-10-09,16.311,16.383,15.854,16.093,42236,0
2012-10-10,16.084,16.524,16.084,16.328,22053,0
2012-10-11,16.483,16.516,16.311,16.424,18178,0
2012-10-12,16.399,16.448,16.093,16.116,24687,0
2012-10-15,16.219,16.319,16.124,16.254,32663,0
2012-10-16,16.407,16.643,16.219,16.595,46558,0
2012-10-17,16.586,16.849,16.586,16.797,24907,0
2012-10-18,16.831,16.857,16.524,16.634,70937,0
2012-10-19,16.5,16.78,16.329,16.492,83885,0
2012-10-22,16.5,16.5,16.279,16.407,37141,0
2012-10-23,16.279,16.424,16.058,16.346,44609,0
2012-10-24,16.483,16.492,16.219,16.328,17381,0
2012-10-25,16.492,16.552,16.303,16.516,18422,0
2012-10-26,16.568,16.568,16.319,16.39,17350,0
2012-10-31,16.365,16.365,16.022,16.271,34595,0
2012-11-01,16.328,16.483,16.142,16.365,55792,0
2012-11-02,16.44,16.44,15.743,15.817,85773,0
2012-11-05,15.836,16.332,15.624,16.203,27513,0
2012-11-06,16.292,16.395,16.086,16.249,21991,0
2012-11-07,16.024,16.06,15.536,15.647,40733,0
2012-11-08,15.672,15.742,15.297,15.306,26620,0
2012-11-09,15.281,15.408,14.901,15.29,35369,0
2012-11-12,15.29,15.485,15.16,15.297,17646,0
2012-11-13,15.281,15.561,15.106,15.271,72782,0
2012-11-14,15.355,15.51,15.066,15.17,54339,0
2012-11-15,15.218,15.33,14.783,14.842,30732,0
2012-11-16,14.643,14.893,14.361,14.745,83626,0
2012-11-19,14.909,15.217,14.893,15.004,58673,0
2012-11-20,14.798,15.208,14.466,15.142,45997,0
2012-11-21,15.244,15.451,15.096,15.416,44961,0
2012-11-23,15.494,15.596,15.355,15.596,15241,0
2012-11-26,15.605,15.76,15.373,15.742,33443,0
2012-11-27,15.778,15.778,15.561,15.577,31625,0
2012-11-28,15.451,15.706,15.355,15.69,28432,0
2012-11-29,15.904,16.118,15.752,16.094,34352,0
2012-11-30,15.964,16.249,15.87,16.153,120057,0
2012-12-03,16.24,16.315,16.024,16.24,28862,0
2012-12-04,16.032,16.249,16.032,16.23,23550,0
2012-12-05,16.292,16.292,15.941,16.188,22695,0
2012-12-06,16.145,16.292,15.904,16.292,20735,0
2012-12-07,16.024,16.188,15.888,16.102,24790,0
2012-12-10,16.086,16.306,15.958,16.306,38233,0
2012-12-11,16.292,16.753,16.257,16.727,72594,0
2012-12-12,16.712,16.712,16.315,16.419,69264,0
2012-12-13,16.419,16.505,15.904,16.052,71945,0
2012-12-14,16.171,16.378,15.827,16.126,91824,0
2012-12-17,16.18,16.608,16.18,16.549,63373,0
2012-12-18,16.549,16.668,16.404,16.608,57774,0
2012-12-19,16.364,16.6,16.275,16.575,32981,0
2012-12-20,16.531,16.686,16.257,16.668,66194,0
2012-12-21,16.737,16.737,16.188,16.668,178149,0
2012-12-24,16.631,16.631,16.385,16.435,16300,0
2012-12-26,16.753,16.753,16.102,16.404,20309,0
2012-12-27,16.323,16.549,16.069,16.496,23833,0
2012-12-28,16.283,16.435,16.283,16.35,19102,0
2012-12-31,16.35,16.659,16.203,16.651,55849,0
2013-01-02,16.942,17.276,16.865,17.182,124439,0
2013-01-03,17.234,17.261,16.814,17.02,37200,0
2013-01-04,17.131,17.38,17.02,17.269,98207,0
2013-01-07,17.131,17.164,16.763,16.909,31458,0
2013-01-08,16.865,16.909,16.659,16.874,34465,0
2013-01-09,16.933,17.002,16.641,16.976,38224,0
2013-01-10,17.061,17.234,16.841,17.191,30072,0
2013-01-11,17.234,17.261,16.856,17.174,69750,0
2013-01-14,17.243,17.243,16.976,17.15,29817,0
2013-01-15,17.002,17.224,16.883,17.209,35614,0
2013-01-16,17.15,17.15,16.814,17.039,27338,0
2013-01-17,17.15,17.182,16.918,17.097,29323,0
2013-01-18,17.039,17.088,16.83,16.926,34124,0
2013-01-22,16.9,17.002,16.796,16.976,33306,0
2013-01-23,17.02,17.261,16.737,17.158,77965,0
2013-01-24,17.141,17.141,16.793,16.848,63759,0
2013-01-25,16.967,17.03,16.395,16.592,44273,0
2013-01-28,16.41,16.676,16.41,16.592,68530,0
2013-01-29,16.641,17.011,16.512,16.967,54701,0
2013-01-30,16.993,16.993,16.444,16.608,32898,0
2013-01-31,16.608,17.088,16.505,17.02,56061,0
2013-02-01,17.039,17.464,17.02,17.336,77901,0
2013-02-04,17.327,17.456,16.959,16.993,70071,0
2013-02-05,17.002,17.319,16.976,17.182,29513,0
2013-02-06,17.045,17.276,16.959,17.216,29691,0
2013-02-07,17.261,17.269,16.949,17.002,23238,0
2013-02-08,17.071,17.088,16.763,16.814,34748,0
2013-02-11,16.892,17.012,16.68,16.839,27784,0
2013-02-12,16.942,17.06,16.841,17.022,31837,0
2013-02-13,16.849,16.927,16.675,16.892,31193,0
2013-02-14,16.849,16.883,16.615,16.658,50306,0
2013-02-15,16.805,16.909,16.401,16.787,52390,0
2013-02-19,16.865,17.082,16.719,16.927,56411,0
2013-02-20,16.995,17.175,16.711,16.856,74757,0
2013-02-21,16.901,17.152,16.856,16.934,40471,0
2013-02-22,17.063,17.115,16.719,16.987,37880,0
2013-02-25,17.082,17.082,16.199,16.303,47203,0
2013-02-26,16.392,16.486,16.114,16.338,30054,0
2013-02-27,16.296,16.814,16.296,16.667,26190,0
2013-02-28,16.685,16.805,16.451,16.719,29417,0
2013-03-01,16.615,16.719,16.494,16.639,49250,0
2013-03-04,16.547,16.968,16.547,16.927,29117,0
2013-03-05,16.968,17.012,16.675,16.823,21405,0
2013-03-06,16.83,16.839,16.59,16.823,20049,0
2013-03-07,16.839,17.003,16.713,17.003,79179,0
2013-03-08,17.047,17.063,16.829,16.96,33607,0
2013-03-11,16.856,16.968,16.744,16.968,43133,0
2013-03-12,16.934,16.968,16.839,16.927,20551,0
2013-03-13,16.968,17.228,16.736,17.167,98429,0
2013-03-14,17.255,17.323,17.152,17.28,52139,0
2013-03-15,17.314,17.814,17.228,17.652,122728,0
2013-03-18,17.487,17.701,17.246,17.376,12158,0
2013-03-19,17.34,17.479,17.228,17.401,15969,0
2013-03-20,17.514,17.634,17.152,17.487,34635,0
2013-03-21,17.429,17.429,17.237,17.246,16963,0
2013-03-22,17.28,17.417,17.211,17.392,22000,0
2013-03-25,17.514,17.568,17.33,17.384,22008,0
2013-03-26,17.539,17.599,17.328,17.564,40619,0
2013-03-27,17.487,17.591,17.408,17.497,20828,0
2013-03-28,17.668,17.678,17.358,17.358,44222,0
2013-04-01,17.289,17.289,16.787,16.987,102392,0
2013-04-02,17.099,17.237,16.719,16.753,22518,0
2013-04-03,16.814,16.849,16.511,16.518,50484,0
2013-04-04,16.528,16.814,16.518,16.694,24121,0
2013-04-05,16.426,16.685,16.426,16.607,58897,0
2013-04-08,16.615,16.892,16.511,16.839,52301,0
2013-04-09,16.927,16.927,16.547,16.573,27015,0
2013-04-10,16.675,17.134,16.607,17.04,36591,0
2013-04-11,16.977,17.04,16.787,16.934,10509,0
2013-04-12,16.839,16.909,16.685,16.839,13380,0
2013-04-15,16.771,16.771,16.289,16.374,78836,0
2013-04-16,16.582,16.694,16.407,16.639,43557,0
2013-04-17,16.511,16.909,16.166,16.511,57864,0
2013-04-18,16.502,17.487,16.502,16.849,40443,0
2013-04-19,17.082,17.487,16.59,17.358,60565,0
2013-04-22,17.427,17.427,16.866,17.297,36354,0
2013-04-23,17.417,17.564,17.218,17.271,57208,0
2013-04-24,17.228,17.564,17.228,17.505,22178,0
2013-04-25,17.608,17.66,17.297,17.443,33363,0
2013-04-26,17.376,17.531,17.35,17.443,39301,0
2013-04-29,17.573,17.617,17.438,17.556,30759,0
2013-04-30,17.591,17.747,17.392,17.686,28759,0
2013-05-01,17.556,17.779,16.883,17.056,136056,0
2013-05-02,17.099,17.514,17.099,17.305,38395,0
2013-05-03,17.573,17.954,17.556,17.756,53085,0
2013-05-06,17.886,18.129,17.886,18.016,28515,0
2013-05-07,18.102,18.232,17.97,18.207,23597,0
2013-05-08,18.191,18.224,18.016,18.146,54203,0
2013-05-09,18.224,18.224,17.779,17.815,53961,0
2013-05-10,17.895,17.974,17.494,17.806,46892,0
2013-05-13,17.834,18.183,17.815,17.999,15059,0
2013-05-14,17.999,18.26,17.999,18.191,39522,0
2013-05-15,18.191,18.476,17.99,18.277,36900,0
2013-05-16,18.268,18.694,18.2,18.563,25702,0
2013-05-17,18.627,18.816,18.511,18.731,51080,0
2013-05-20,18.627,19.062,18.627,18.897,24559,0
2013-05-21,18.947,19.079,18.825,18.999,34873,0
2013-05-22,18.966,19.193,18.4,18.563,24241,0
2013-05-23,18.329,18.816,18.277,18.755,23953,0
2013-05-24,18.685,18.98,18.67,18.853,17633,0
2013-05-28,19.113,19.581,18.713,19.145,47009,0
2013-05-29,18.957,19.062,18.538,18.797,36657,0
2013-05-30,19.016,19.016,18.741,18.87,14185,0
2013-05-31,18.686,18.864,18.609,18.642,21910,0
2013-06-03,18.731,19.392,18.538,19.071,119508,0
2013-06-04,19.202,19.322,19.042,19.228,40724,0
2013-06-05,19.228,19.469,19.071,19.145,23271,0
2013-06-06,19.193,19.539,19.052,19.312,40961,0
2013-06-07,19.505,19.505,19.025,19.136,34071,0
2013-06-10,19.145,19.235,19.016,19.155,28613,0
2013-06-11,18.862,19.113,18.721,18.911,35394,0
2013-06-12,19.007,19.012,18.643,18.853,16745,0
2013-06-13,18.843,19.096,18.79,18.928,37186,0
2013-06-14,18.928,18.928,18.618,18.651,27032,0
2013-06-17,18.79,18.911,18.496,18.661,29026,0
2013-06-18,18.713,19.007,18.6,18.947,78436,0
2013-06-19,18.887,18.887,18.486,18.573,38238,0
2013-06-20,18.312,18.924,18.312,18.383,44810,0
2013-06-21,18.468,18.694,18.078,18.26,186377,0
2013-06-24,18.006,18.346,17.886,18.156,49876,0
2013-06-25,18.32,18.486,17.927,18.4,58957,0
2013-06-26,18.521,18.538,17.927,18.337,32050,0
2013-06-27,18.443,18.713,18.32,18.642,32431,0
2013-06-28,18.771,19.269,18.771,18.955,163414,0
2013-07-01,18.773,19.574,18.773,19.209,37604,0
2013-07-02,19.235,19.6,19.113,19.591,106203,0
2013-07-03,19.539,19.745,19.539,19.626,18706,0
2013-07-05,20.104,20.2,19.81,20.2,35900,0
2013-07-08,20.159,20.462,20.046,20.183,62408,0
2013-07-09,20.027,20.566,20.027,20.507,29746,0
2013-07-10,20.507,20.584,20.19,20.444,30781,0
2013-07-11,20.67,20.67,20.263,20.339,37298,0
2013-07-12,20.376,20.827,20.376,20.784,22554,0
2013-07-15,20.792,21.202,20.792,21.08,27325,0
2013-07-16,21.202,21.488,21.071,21.281,31122,0
2013-07-17,21.35,21.498,20.835,21,32294,0
2013-07-18,21.139,21.785,21.071,21.674,24950,0
2013-07-19,21.674,22.394,21.674,22.385,50071,0
2013-07-22,22.228,22.881,22.228,22.611,67303,0
2013-07-23,22.611,23.064,22.611,22.881,23965,0
2013-07-24,23.038,23.343,21.365,22.211,79001,0
2013-07-25,22.218,22.379,21.149,21.768,234928,0
2013-07-26,21.541,21.941,21.541,21.758,39644,0
2013-07-29,21.704,21.722,21.315,21.498,22148,0
2013-07-30,21.559,21.713,21.445,21.567,16341,0
2013-07-31,21.704,21.803,21.251,21.271,43768,0
2013-08-01,21.375,21.803,21.375,21.713,28996,0
2013-08-02,21.575,21.87,21.507,21.619,25819,0
2013-08-05,21.664,21.795,21.419,21.541,32962,0
2013-08-06,21.437,21.559,21.315,21.402,15918,0
2013-08-07,21.251,21.541,20.921,21,38628,0
2013-08-08,21.139,21.507,21.107,21.419,10374,0
2013-08-09,21.315,21.483,21.21,21.227,18833,0
2013-08-12,21.13,21.807,21.13,21.35,15979,0
2013-08-13,21.447,21.447,21.138,21.271,27364,0
2013-08-14,21.334,21.467,21.157,21.366,31454,0
2013-08-15,21.106,21.467,21.017,21.017,39031,0
2013-08-16,20.92,21.186,20.772,20.974,50820,0
2013-08-19,20.815,21.043,20.666,20.771,24484,0
2013-08-20,20.747,21.19,20.589,21.034,48516,0
2013-08-21,21.026,21.079,20.614,20.79,100502,0
2013-08-22,20.913,21.78,20.904,21.034,38328,0
2013-08-23,21.009,21.009,20.361,20.58,120199,0
2013-08-26,20.519,20.78,20.475,20.551,38321,0
2013-08-27,20.265,20.342,19.599,19.737,46037,0
2013-08-28,19.721,20.347,19.721,19.973,28717,0
2013-08-29,20.002,20.439,20.002,20.245,25165,0
2013-08-30,20.314,20.404,19.554,19.725,43707,0
2013-09-03,19.879,20.352,19.714,19.922,45414,0
2013-09-04,19.894,20.292,19.879,20.17,80884,0
2013-09-05,20.047,20.369,19.95,20.063,40027,0
2013-09-06,19.973,19.996,19.476,19.879,15204,0
2013-09-09,19.818,20.151,19.791,20.142,13273,0
2013-09-10,20.151,20.284,20.087,20.237,60748,0
2013-09-11,20.21,20.237,20.106,20.161,18604,0
2013-09-12,20.151,20.237,20.07,20.142,57314,0
2013-09-13,20.151,20.202,20.114,20.151,24803,0
2013-09-16,20.185,20.192,19.836,19.983,33377,0
2013-09-17,20.002,20.306,20.002,20.192,42738,0
2013-09-18,20.17,20.342,19.903,20.255,131175,0
2013-09-19,20.255,20.369,20.078,20.315,322634,0
2013-09-20,20.325,20.526,20.275,20.457,143393,0
2013-09-23,20.379,20.589,20.284,20.58,43817,0
2013-09-24,20.589,20.633,20.534,20.58,107753,0
2013-09-25,20.17,20.676,20.17,20.561,64606,0
2013-09-26,20.589,20.589,20.315,20.439,29806,0
2013-09-27,20.275,20.589,20.218,20.412,13698,0
2013-09-30,20.341,20.74,20.067,20.511,248154,0
2013-10-01,20.589,20.614,20.07,20.334,97137,0
2013-10-02,20.227,20.657,20.106,20.342,68828,0
2013-10-03,20.292,20.457,20.17,20.334,44745,0
2013-10-04,20.284,20.501,20.124,20.334,36411,0
2013-10-07,20.192,20.465,20.161,20.161,24770,0
2013-10-08,20.218,20.412,20.179,20.202,47710,0
2013-10-09,20.325,20.519,20.202,20.352,33330,0
2013-10-10,20.614,20.984,20.412,20.92,51479,0
2013-10-11,20.771,21.412,20.756,21.412,76134,0
2013-10-14,21.244,21.692,21.235,21.509,32189,0
2013-10-15,21.708,21.708,21.186,21.202,37552,0
2013-10-16,21.403,21.464,20.992,21.281,31161,0
2013-10-17,21.251,21.684,21.244,21.5,110936,0
2013-10-18,21.875,21.885,21.244,21.708,78189,0
2013-10-21,21.667,21.807,21.464,21.595,47255,0
2013-10-22,21.64,21.903,21.535,21.586,50336,0
2013-10-23,21.509,21.754,21.394,21.56,64833,0
2013-10-24,21.586,21.772,21.366,21.412,80587,0
2013-10-25,21.527,21.621,21.235,21.48,48285,0
2013-10-28,21.49,21.823,21.342,21.684,85380,0
2013-10-29,21.807,21.893,21.604,21.708,60380,0
2013-10-30,21.78,22.208,21.64,21.684,80474,0
2013-10-31,21.79,22.263,21.526,21.613,126743,0
2013-11-01,21.385,21.893,20.999,21.49,133206,0
2013-11-04,21.5,21.725,21.271,21.569,82641,0
2013-11-05,21.527,21.99,21.403,21.754,63578,0
2013-11-06,21.945,22.016,21.708,21.903,19747,0
2013-11-07,21.945,22.051,21.551,21.649,53989,0
2013-11-08,21.684,22.53,21.515,22.414,114844,0
2013-11-11,22.317,22.566,22.24,22.522,115124,0
2013-11-12,22.547,22.758,22.373,22.662,78976,0
2013-11-13,22.557,22.903,22.107,22.849,60850,0
2013-11-14,22.903,23.017,22.522,22.875,36827,0
2013-11-15,22.84,22.971,22.53,22.609,69234,0
2013-11-18,22.75,23.217,22.25,23.094,51331,0
2013-11-19,23.043,23.592,22.999,23.352,90990,0
2013-11-20,23.525,23.748,23.193,23.562,87930,0
2013-11-21,23.748,24.472,23.635,24.384,94167,0
2013-11-22,24.464,24.957,24.003,24.898,94842,0
2013-11-25,25.02,25.989,25.02,25.645,111853,0
2013-11-26,25.779,25.814,25.461,25.53,330306,0
2013-11-27,25.548,25.832,25.196,25.557,189685,0
2013-11-29,25.734,25.947,25.346,25.751,37914,0
2013-12-02,25.663,25.663,24.834,24.861,112359,0
2013-12-03,24.764,25.152,24.605,24.852,207022,0
2013-12-04,24.727,25.32,24.534,24.693,43511,0
2013-12-05,24.746,25.027,24.34,24.87,64475,0
2013-12-06,25.142,25.921,24.657,25.672,65708,0
2013-12-09,25.505,25.796,25.16,25.398,92917,0
2013-12-10,25.285,25.381,24.764,24.807,57423,0
2013-12-11,24.888,25.063,24.226,24.375,74071,0
2013-12-12,24.392,24.525,24.197,24.27,105379,0
2013-12-13,24.27,24.648,23.961,24.287,93595,0
2013-12-16,24.287,25.09,24.129,24.966,94842,0
2013-12-17,24.984,24.994,24.33,24.48,63682,0
2013-12-18,24.587,25.461,24.136,24.807,93144,0
2013-12-19,24.754,24.754,24.113,24.245,55190,0
2013-12-20,24.359,25.505,24.359,24.975,188771,0
2013-12-23,25.152,25.585,24.949,25.363,62449,0
2013-12-24,25.311,25.593,25.311,25.434,36474,0
2013-12-26,25.593,25.593,25.178,25.196,49403,0
2013-12-27,25.302,25.328,24.305,25.23,48382,0
2013-12-30,25.142,25.285,24.816,24.957,67873,0
2013-12-31,25.021,25.311,24.807,24.878,78638,0
2014-01-02,24.702,24.754,24.402,24.543,64784,0
2014-01-03,24.562,25.275,24.482,24.791,77807,0
2014-01-06,24.957,25.02,24.34,24.367,55782,0
2014-01-07,24.48,24.888,24.291,24.657,67592,0
2014-01-08,24.693,24.914,24.245,24.587,72290,0
2014-01-09,24.746,24.799,24.311,24.791,69614,0
2014-01-10,24.834,24.834,24.464,24.702,45259,0
2014-01-13,24.62,24.787,23.82,24.197,50693,0
2014-01-14,24.253,24.625,24.075,24.412,47977,0
2014-01-15,24.543,24.772,24.27,24.48,57224,0
2014-01-16,24.48,24.506,23.871,24.057,54161,0
2014-01-17,23.969,24.464,23.969,24.305,46119,0
2014-01-21,24.412,24.781,24.27,24.638,62040,0
2014-01-22,24.764,24.764,24.189,24.34,78412,0
2014-01-23,24.136,24.32,23.362,23.6,96770,0
2014-01-24,23.51,23.715,22.602,22.857,87818,0
2014-01-27,22.865,23.969,22.326,22.875,79545,0
2014-01-28,22.857,22.857,22.414,22.822,105379,0
2014-01-29,22.644,22.822,21.905,22.098,62983,0
2014-01-30,22.354,22.609,21.297,22.345,61415,0
2014-01-31,21.895,22.135,21.471,22.036,87021,0
2014-02-03,21.858,22.301,21.084,21.182,123189,0
2014-02-04,21.093,21.419,20.933,21.153,61301,0
2014-02-05,21.003,21.454,20.29,20.439,117710,0
2014-02-06,20.572,20.711,20.19,20.544,144050,0
2014-02-07,20.659,20.758,20.264,20.687,85906,0
2014-02-10,20.749,20.828,20.135,20.74,132696,0
2014-02-11,20.811,21.228,20.533,21.087,55877,0
2014-02-12,21.041,21.302,20.711,20.874,71315,0
2014-02-13,20.731,20.793,20.446,20.696,100961,0
2014-02-14,20.696,20.846,20.37,20.721,32126,0
2014-02-18,20.953,21.345,20.705,20.846,59372,0
2014-02-19,20.874,20.916,20.038,20.038,59186,0
2014-02-20,20.311,20.731,20.048,20.561,92508,0
2014-02-21,20.649,21.006,20.551,20.749,77249,0
2014-02-24,20.711,21.327,20.711,21.015,41441,0
2014-02-25,20.962,21.039,20.659,20.793,22779,0
2014-02-26,20.874,21.032,20.784,20.971,39081,0
2014-02-27,20.944,21.061,20.74,20.99,34109,0
2014-02-28,21.006,21.486,21.006,21.105,52730,0
2014-03-03,21.024,21.105,20.551,21.078,81265,0
2014-03-04,21.407,22.592,20.865,22.128,128807,0
2014-03-05,22.012,22.253,21.8,22.012,43336,0
2014-03-06,21.994,22.138,21.858,21.994,30712,0
2014-03-07,21.867,22.288,21.353,22.038,59139,0
2014-03-10,21.923,22.302,21.877,22.271,34198,0
2014-03-11,22.224,22.302,21.877,22.1,49220,0
2014-03-12,21.967,22.572,21.967,22.262,52190,0
2014-03-13,22.385,22.385,21.967,22.118,40608,0
2014-03-14,21.975,22.369,21.975,22.188,24831,0
2014-03-17,22.302,22.475,22.002,22.047,28925,0
2014-03-18,22.118,22.404,21.833,22.378,27146,0
2014-03-19,22.32,22.553,22.064,22.138,37194,0
2014-03-20,22.1,22.688,22.1,22.65,28230,0
2014-03-21,22.848,23.219,22.723,22.945,102227,0
2014-03-24,23.008,23.302,22.723,22.971,46023,0
2014-03-25,23.186,23.186,22.741,22.83,34390,0
2014-03-26,22.848,22.927,22.224,22.296,50824,0
2014-03-27,22.244,22.244,21.745,21.824,34557,0
2014-03-28,21.8,22.447,21.558,21.716,29929,0
2014-03-31,21.94,22.394,21.824,22.214,56257,0
2014-04-01,22.312,22.945,22.03,22.839,33107,0
2014-04-02,22.741,22.874,22.404,22.794,29830,0
2014-04-03,22.794,23.115,22.312,22.669,35613,0
2014-04-04,22.892,22.892,21.824,22.038,52809,0
2014-04-07,21.877,21.948,21.567,21.808,39563,0
2014-04-08,21.79,22.147,21.496,21.656,49344,0
2014-04-09,21.79,21.79,21.379,21.716,36491,0
2014-04-10,21.745,21.754,20.634,20.811,54790,0
2014-04-11,20.589,20.996,20.543,20.759,54030,0
2014-04-14,21.051,21.051,20.721,20.99,55061,0
2014-04-15,21.228,21.253,20.5,20.935,110452,0
2014-04-16,21.186,21.602,21.157,21.486,25989,0
2014-04-17,21.638,21.975,21.353,21.735,31220,0
2014-04-21,21.691,21.985,21.176,21.923,45363,0
2014-04-22,21.887,22.624,21.851,22.349,55427,0
2014-04-23,22.359,22.65,22.253,22.493,57292,0
2014-04-24,22.678,22.678,22.03,22.073,23548,0
2014-04-25,21.923,22.147,21.666,21.808,54271,0
2014-04-28,21.877,22.163,21.46,21.777,44093,0
2014-04-29,21.985,22.064,21.253,21.37,28639,0
2014-04-30,21.336,21.548,20.91,21.389,55037,0
2014-05-01,21.263,21.575,20.811,21.105,96490,0
2014-05-02,20.89,21.567,20.88,21.024,44702,0
2014-05-05,20.811,20.981,20.731,20.846,37761,0
2014-05-06,20.819,20.962,20.5,20.607,72960,0
2014-05-07,20.615,21.286,20.384,20.971,58405,0
2014-05-08,20.935,21.221,20.811,20.811,43627,0
2014-05-09,20.811,21.31,20.721,21.292,33596,0
2014-05-12,21.526,22.186,21.526,22.125,138881,0
2014-05-13,21.855,22.125,21.398,21.469,58601,0
2014-05-14,21.068,21.39,20.555,20.602,67844,0
2014-05-15,20.412,20.528,20.079,20.466,56478,0
2014-05-16,20.43,20.716,20.236,20.682,55230,0
2014-05-19,20.79,21.094,20.682,21.076,16718,0
2014-05-20,20.871,20.878,20.359,20.637,122566,0
2014-05-21,20.871,21.174,20.637,20.79,51053,0
2014-05-22,20.77,21.076,20.708,20.834,49810,0
2014-05-23,20.861,21.194,20.79,21.129,45156,0
2014-05-27,21.283,21.901,21.253,21.711,31148,0
2014-05-28,21.685,21.685,21.098,21.398,31428,0
2014-05-29,21.55,21.55,21.22,21.336,13733,0
2014-05-30,21.435,21.526,21.166,21.244,27091,0
2014-06-02,21.138,21.568,20.834,21.21,45410,0
2014-06-03,21.013,21.469,20.932,21.12,46268,0
2014-06-04,21.013,21.253,20.952,21.094,37877,0
2014-06-05,21.085,21.944,20.834,21.944,35090,0
2014-06-06,21.954,22.652,21.954,22.277,46341,0
2014-06-09,22.377,22.823,22.26,22.661,30684,0
2014-06-10,22.509,22.742,22.302,22.493,44639,0
2014-06-11,22.339,22.442,21.803,22.026,38199,0
2014-06-12,21.919,21.99,21.581,21.882,27207,0
2014-06-13,22.269,22.269,21.526,21.641,19368,0
2014-06-16,21.576,21.576,21.31,21.435,26662,0
2014-06-17,21.453,22.034,21.451,21.872,31403,0
2014-06-18,21.829,22.242,21.55,22.088,35913,0
2014-06-19,22.106,22.169,21.632,21.794,25038,0
2014-06-20,21.981,22.08,21.776,22.034,129985,0
2014-06-23,21.863,22.144,21.39,21.478,66736,0
2014-06-24,21.586,21.981,21.533,21.829,146296,0
2014-06-25,21.605,22.418,21.605,22.286,74920,0
2014-06-26,22.16,22.581,21.892,22.08,31132,0
2014-06-27,21.863,22.465,21.65,22.302,201118,0
2014-06-30,22.151,22.535,22.023,22.319,35647,0
2014-07-01,22.475,23.057,22.475,22.608,73071,0
2014-07-02,22.583,22.709,22.377,22.437,36937,0
2014-07-03,22.634,22.905,22.564,22.905,18726,0
2014-07-07,22.734,22.734,22.222,22.277,28536,0
2014-07-08,22.302,22.302,21.863,22.026,36850,0
2014-07-09,22.186,22.286,21.678,21.748,28751,0
2014-07-10,21.371,21.641,21.22,21.426,35338,0
2014-07-11,21.317,21.488,21.068,21.263,41335,0
2014-07-14,21.576,21.669,21.094,21.202,39992,0
2014-07-15,21.103,21.435,20.907,21.21,55175,0
2014-07-16,21.443,21.443,20.897,21.013,28418,0
2014-07-17,20.645,20.969,20.206,20.323,102520,0
2014-07-18,20.43,22.16,20.43,21.576,122982,0
2014-07-21,21.345,22.052,21.345,21.72,55393,0
2014-07-22,21.911,22.115,21.693,21.711,44093,0
2014-07-23,21.711,21.784,21.516,21.729,89911,0
2014-07-24,21.526,22.16,21.507,21.641,59284,0
2014-07-25,21.659,21.659,21.263,21.336,78732,0
2014-07-28,21.327,21.776,20.852,21.129,49946,0
2014-07-29,21.166,21.236,20.942,21.039,24978,0
2014-07-30,21.292,21.292,20.815,20.915,49451,0
2014-07-31,20.575,21.21,20.575,20.978,74269,0
2014-08-01,21.076,21.38,20.708,20.852,50648,0
2014-08-04,20.932,21.249,20.708,21.094,55692,0
2014-08-05,21.253,21.398,20.878,21.094,32299,0
2014-08-06,21.039,21.595,20.95,21.345,27835,0
2014-08-07,21.31,21.391,20.834,20.978,26439,0
2014-08-08,20.959,21.166,20.808,20.969,33098,0
2014-08-11,21.04,21.556,21.013,21.256,26473,0
2014-08-12,21.06,21.304,20.922,21.013,58937,0
2014-08-13,21.013,21.295,21.004,21.285,18273,0
2014-08-14,21.266,21.483,21.247,21.32,10994,0
2014-08-15,21.619,21.619,20.707,21.177,52104,0
2014-08-18,21.264,21.698,21.264,21.573,82272,0
2014-08-19,21.521,21.717,21.149,21.493,32737,0
2014-08-20,21.521,21.611,21.104,21.266,27482,0
2014-08-21,21.239,21.708,21.013,21.628,22259,0
2014-08-22,21.546,21.845,21.529,21.717,44572,0
2014-08-25,21.801,21.827,21.464,21.611,14307,0
2014-08-26,21.611,21.853,21.611,21.783,27007,0
2014-08-27,21.591,21.746,21.411,21.619,24264,0
2014-08-28,21.457,21.817,21.457,21.628,26255,0
2014-08-29,21.628,21.972,21.493,21.845,38012,0
2014-09-02,21.835,22.686,21.787,22.578,77463,0
2014-09-03,22.397,22.622,21.827,21.881,25588,0
2014-09-04,21.9,22.302,21.862,22.008,23326,0
2014-09-05,21.881,22.201,21.783,22.107,15979,0
2014-09-08,22.061,22.098,21.808,22.089,16504,0
2014-09-09,21.881,21.99,21.676,21.691,40828,0
2014-09-10,21.646,21.972,21.646,21.9,20194,0
2014-09-11,21.676,22.371,21.676,22.188,23500,0
2014-09-12,22.253,22.253,21.546,21.792,47940,0
2014-09-15,21.666,21.736,21.556,21.683,31046,0
2014-09-16,21.582,21.717,21.556,21.565,33413,0
2014-09-17,21.565,21.783,21.556,21.619,41005,0
2014-09-18,21.676,21.99,21.556,21.774,28521,0
2014-09-19,21.853,21.999,21.512,21.565,89355,0
2014-09-22,21.512,21.521,21.131,21.312,35189,0
2014-09-23,21.266,21.304,20.878,20.922,54895,0
2014-09-24,20.906,21.411,20.608,21.06,46551,0
2014-09-25,20.959,21.402,20.689,20.833,55837,0
2014-09-26,20.833,20.959,20.689,20.942,21749,0
2014-09-29,20.743,20.978,20.561,20.922,33846,0
2014-09-30,20.942,20.959,20.679,20.689,94768,0
2014-10-01,20.651,21.312,20.454,20.689,57049,0
2014-10-02,21.023,21.124,20.739,20.87,24037,0
2014-10-03,21.131,21.295,20.824,20.906,24385,0
2014-10-06,20.906,21.149,20.743,20.761,22008,0
2014-10-07,20.743,21.069,20.39,20.49,30018,0
2014-10-08,20.4,21.266,20.4,21.177,40136,0
2014-10-09,21.222,21.222,20.525,20.571,34280,0
2014-10-10,20.454,21.05,20.415,20.643,50351,0
2014-10-13,20.689,21.601,20.625,21.304,56467,0
2014-10-14,21.611,21.9,21.611,21.81,68596,0
2014-10-15,21.384,21.717,21.158,21.429,84036,0
2014-10-16,21.247,21.783,21.131,21.285,50100,0
2014-10-17,21.438,21.774,21.013,21.031,55836,0
2014-10-20,21.013,21.111,20.698,20.788,85592,0
2014-10-21,20.842,21.239,20.842,21.212,53396,0
2014-10-22,21.177,21.222,20.462,20.543,57271,0
2014-10-23,20.679,21.222,20.642,21.06,46476,0
2014-10-24,21.104,21.204,20.788,20.914,35240,0
2014-10-27,20.806,21.229,20.616,21.177,31417,0
2014-10-28,21.357,22.188,21.204,22.126,102493,0
2014-10-29,22.161,22.559,22.025,22.388,64892,0
2014-10-30,22.016,23.081,21.746,22.706,71775,0
2014-10-31,22.706,23.698,22.706,23.318,117119,0
2014-11-03,23.454,23.454,22.884,23.047,45863,0
2014-11-04,22.894,23.1,22.804,22.93,49220,0
2014-11-05,23.291,23.327,22.794,23.2,24953,0
2014-11-06,23.216,23.309,22.894,23.265,37777,0
2014-11-07,23.156,23.199,22.971,23.138,25625,0
2014-11-10,23.191,23.494,23.011,23.417,33471,0
2014-11-11,23.347,23.347,22.872,23.037,44979,0
2014-11-12,22.854,23.156,22.854,23.138,42633,0
2014-11-13,23.156,23.209,22.891,22.963,26745,0
2014-11-14,23.045,23.063,22.81,22.819,41135,0
2014-11-17,22.672,22.726,22.409,22.415,25956,0
2014-11-18,22.499,22.701,22.415,22.592,33320,0
2014-11-19,22.718,22.718,21.834,22.136,58180,0
2014-11-20,21.989,22.315,21.78,22.061,48812,0
2014-11-21,22.39,22.517,21.783,21.934,42975,0
2014-11-24,22.254,22.543,21.752,22.472,71179,0
2014-11-25,22.444,22.444,22.272,22.299,23105,0
2014-11-26,22.215,22.39,22.007,22.324,46031,0
2014-11-28,22.415,22.415,21.615,21.652,19219,0
2014-12-01,21.452,21.743,21.179,21.378,59203,0
2014-12-02,21.378,21.962,21.333,21.807,27650,0
2014-12-03,21.771,22.18,21.414,21.952,27405,0
2014-12-04,21.971,22.043,21.569,21.807,24506,0
2014-12-05,21.843,22.535,21.843,22.189,96773,0
2014-12-08,22.145,22.718,21.889,22.136,27962,0
2014-12-09,21.843,23.037,21.843,23.019,36890,0
2014-12-10,22.854,22.854,22.107,22.107,43942,0
2014-12-11,22.291,22.499,22.136,22.291,30434,0
2014-12-12,22.372,22.372,21.761,21.898,25284,0
2014-12-15,22.043,22.17,21.452,21.551,38252,0
2014-12-16,21.442,22.254,21.442,22.098,42186,0
2014-12-17,22.081,23.063,21.942,22.917,60847,0
2014-12-18,23.156,23.156,22.881,23.118,65096,0
2014-12-19,23.045,23.148,22.917,23.055,137558,0
2014-12-22,23.037,23.209,23.037,23.209,21751,0
2014-12-23,23.226,23.236,22.937,23.089,47445,0
2014-12-24,23.199,23.226,22.955,23.182,26300,0
2014-12-26,23.246,23.728,23.164,23.603,21399,0
2014-12-29,23.682,24.029,23.574,23.814,27275,0
2014-12-30,23.892,23.992,23.584,23.638,33924,0
2014-12-31,23.664,24,23.62,23.756,44619,0
2015-01-02,23.882,23.882,22.862,23.236,45800,0
2015-01-05,23.019,23.365,22.955,23,167301,0
2015-01-06,23.055,23.209,22.543,22.771,115022,0
2015-01-07,22.927,23.055,22.726,23.01,76069,0
2015-01-08,23.246,23.534,22.945,23.356,34415,0
2015-01-09,23.337,23.337,22.771,22.81,32356,0
2015-01-12,22.771,22.981,22.635,22.891,82693,0
2015-01-13,23.156,23.318,22.726,23.072,82919,0
2015-01-14,22.8,22.945,22.653,22.771,48781,0
2015-01-15,22.315,22.991,22.272,22.753,88121,0
2015-01-16,22.653,23.055,22.653,22.991,73413,0
2015-01-20,22.981,23.019,22.462,22.736,128184,0
2015-01-21,22.643,23.01,22.306,22.499,54104,0
2015-01-22,22.626,23.318,22.609,23.182,62477,0
2015-01-23,23.156,23.199,22.136,22.372,197275,0
2015-01-26,22.39,22.79,22.098,22.572,46906,0
2015-01-27,22.263,22.635,22.263,22.563,46874,0
2015-01-28,22.745,22.745,22.372,22.635,125284,0
2015-01-29,22.726,23.466,22.726,23.436,150296,0
2015-01-30,23.191,23.301,22.517,22.525,95192,0
2015-02-02,22.653,22.862,22.434,22.862,45399,0
2015-02-03,22.945,23.399,22.845,22.854,94672,0
2015-02-04,22.836,23.109,22.672,22.81,55253,0
2015-02-05,23.028,23.226,22.927,23.209,53704,0
2015-02-06,23.199,23.794,23.028,23.664,59300,0
2015-02-09,23.563,23.923,22.802,23.16,47283,0
2015-02-10,23.389,23.516,23.067,23.306,26821,0
2015-02-11,23.188,23.534,22.995,23.252,31520,0
2015-02-12,23.484,24.022,23.424,23.914,48006,0
2015-02-13,23.847,24.022,23.501,23.748,51272,0
2015-02-17,23.785,23.876,23.602,23.775,28725,0
2015-02-18,23.884,23.884,23.51,23.728,41090,0
2015-02-19,23.728,23.995,23.593,23.785,34769,0
2015-02-20,23.828,23.932,23.416,23.828,44755,0
2015-02-23,23.673,23.795,23.371,23.664,34291,0
2015-02-24,23.805,24.022,23.719,24.013,20902,0
2015-02-25,23.96,24.125,23.711,23.757,112012,0
2015-02-26,23.904,24.068,23.748,23.847,63392,0
2015-02-27,23.828,23.911,23.593,23.682,44628,0
2015-03-02,23.719,23.978,23.655,23.884,56930,0
2015-03-03,23.738,24.003,23.702,23.795,33853,0
2015-03-04,23.664,23.682,23.316,23.389,39405,0
2015-03-05,23.362,23.638,23.123,23.407,53990,0
2015-03-06,23.195,23.995,23.195,23.444,97750,0
2015-03-09,23.525,23.815,23.371,23.602,62480,0
2015-03-10,23.298,23.629,23.214,23.38,37662,0
2015-03-11,23.553,23.766,23.362,23.647,36032,0
2015-03-12,23.894,24.307,23.748,24.125,269957,0
2015-03-13,24.117,24.197,23.534,24.013,76306,0
2015-03-16,24.197,24.217,23.815,23.978,58781,0
2015-03-17,23.876,24.178,23.775,23.985,26233,0
2015-03-18,24.088,24.207,23.876,24.069,30371,0
2015-03-19,23.923,24.235,23.748,24.168,44522,0
2015-03-20,24.345,24.5,24.207,24.345,131169,0
2015-03-23,24.217,24.567,24.207,24.263,58781,0
2015-03-24,24.125,24.345,23.894,24.263,34615,0
2015-03-25,24.345,24.345,23.894,23.985,54864,0
2015-03-26,23.978,24.16,23.815,23.876,50291,0
2015-03-27,23.884,23.932,23.501,23.711,59978,0
2015-03-30,23.821,24.316,23.757,24.117,72388,0
2015-03-31,23.969,24.188,23.775,24.098,65739,0
2015-04-01,23.894,24.519,23.828,24.482,54864,0
2015-04-02,23.995,24.363,23.602,24.117,178628,0
2015-04-06,23.884,24.245,23.543,24.069,51162,0
2015-04-07,24.022,24.15,23.682,23.702,49298,0
2015-04-08,23.857,24.051,23.573,23.923,70208,0
2015-04-09,23.805,24.032,23.501,23.775,22532,0
2015-04-10,23.932,24.013,23.593,23.748,21989,0
2015-04-13,23.748,24.142,23.664,23.894,36248,0
2015-04-14,23.719,24.051,23.647,23.904,49748,0
2015-04-15,24.051,24.345,23.985,24.168,48540,0
2015-04-16,24.345,25.07,23.738,24.567,73938,0
2015-04-17,24.217,24.776,23.923,24.253,138570,0
2015-04-20,24.455,24.576,24.307,24.382,85623,0
2015-04-21,24.547,24.547,24.022,24.134,49740,0
2015-04-22,24.117,24.345,23.978,24.263,33991,0
2015-04-23,24.142,24.316,24.117,24.289,50509,0
2015-04-24,24.197,24.427,24.142,24.235,37741,0
2015-04-27,24.335,24.576,24.013,24.298,55842,0
2015-04-28,24.28,24.813,24.28,24.73,37365,0
2015-04-29,24.576,24.739,24.289,24.316,40059,0
2015-04-30,24.168,24.307,23.894,23.942,79028,0
2015-05-01,24.022,24.15,23.795,23.884,67381,0
2015-05-04,24.059,24.28,23.978,24.117,44522,0
2015-05-05,24.117,24.382,23.837,24.041,82947,0
2015-05-06,24.088,24.235,23.766,24.117,34652,0
2015-05-07,24.003,24.217,23.815,23.894,46935,0
2015-05-08,23.95,24.363,23.95,24.197,67054,0
2015-05-11,24.188,24.57,24.188,24.254,40264,0
2015-05-12,24.235,24.355,23.901,24.326,42132,0
2015-05-13,24.168,24.429,23.967,24.087,27310,0
2015-05-14,24.308,24.384,24.04,24.317,40697,0
2015-05-15,24.345,24.345,23.863,24.001,36441,0
2015-05-18,23.901,24.64,23.901,24.512,42865,0
2015-05-19,24.281,24.762,24.281,24.588,27918,0
2015-05-20,24.827,24.827,24.512,24.632,31951,0
2015-05-21,24.718,24.856,24.392,24.439,36053,0
2015-05-22,24.475,24.65,24.141,24.336,68437,0
2015-05-26,24.178,24.902,23.707,23.93,38235,0
2015-05-27,24.02,24.439,23.827,24.345,25260,0
2015-05-28,24.345,24.613,24.183,24.57,32908,0
2015-05-29,24.597,24.597,23.993,24.217,35837,0
2015-06-01,24.355,24.613,23.781,24.168,48568,0
2015-06-02,23.983,24.771,23.901,24.457,24086,0
2015-06-03,24.588,25.105,24.512,24.874,48575,0
2015-06-04,24.632,24.709,24.374,24.66,30439,0
2015-06-05,24.752,25.189,24.597,25.115,44581,0
2015-06-08,25.014,25.041,24.735,24.8,23747,0
2015-06-09,24.781,25.124,24.521,24.929,24351,0
2015-06-10,25.124,25.855,25.124,25.477,44701,0
2015-06-11,25.589,25.589,24.719,25.337,30042,0
2015-06-12,25.384,25.384,24.837,25.244,46632,0
2015-06-15,25.023,25.374,24.837,25.179,31089,0
2015-06-16,25.217,25.504,25.023,25.411,30011,0
2015-06-17,25.55,25.55,24.929,24.938,36053,0
2015-06-18,25.059,25.458,24.846,25.235,52678,0
2015-06-19,25.115,25.744,25.115,25.717,98339,0
2015-06-22,25.893,26.198,25.744,26.162,30872,0
2015-06-23,26.061,26.643,26.061,26.634,30924,0
2015-06-24,26.43,26.515,25.855,26.004,50302,0
2015-06-25,26.19,26.226,25.782,26.08,30980,0
2015-06-26,26.217,26.404,25.903,26.133,203906,0
2015-06-29,25.984,26.217,25.559,25.623,48466,0
2015-06-30,25.994,26.115,25.726,25.922,43151,0
2015-07-01,26.061,26.346,26.024,26.264,33140,0
2015-07-02,26.245,26.292,25.782,25.782,39508,0
2015-07-06,25.623,26.041,25.597,25.922,42313,0
2015-07-07,25.893,25.958,25.54,25.801,29360,0
2015-07-08,25.641,25.931,25.641,25.847,40264,0
2015-07-09,26.172,26.226,25.458,25.94,26122,0
2015-07-10,26.133,26.55,26.133,26.273,36270,0
2015-07-13,26.226,26.56,26.226,26.413,26016,0
2015-07-14,26.273,26.524,26.138,26.438,29536,0
2015-07-15,26.558,26.741,26.372,26.55,38450,0
2015-07-16,26.235,26.689,25.801,26.438,52784,0
2015-07-17,26.578,26.578,26.014,26.356,73402,0
2015-07-20,26.226,26.327,26.051,26.226,27201,0
2015-07-21,26.181,26.515,25.913,25.994,42531,0
2015-07-22,26.014,26.495,26.014,26.292,36700,0
2015-07-23,26.198,26.327,25.617,25.67,27957,0
2015-07-24,25.579,25.69,25.356,25.356,45337,0
2015-07-27,25.143,25.495,25.143,25.384,22237,0
2015-07-28,25.439,25.439,24.957,25.189,24070,0
2015-07-29,25.254,25.337,24.902,25.059,19645,0
2015-07-30,24.938,25.309,24.902,25.263,16730,0
2015-07-31,25.179,25.569,25.041,25.327,45876,0
2015-08-03,25.319,25.55,24.975,25.254,28490,0
2015-08-04,25.374,25.69,25.096,25.225,23207,0
2015-08-05,25.254,25.782,25.124,25.3,45445,0
2015-08-06,25.263,25.384,24.856,24.938,33991,0
2015-08-07,24.781,25.124,24.457,24.67,22778,0
2015-08-10,24.772,25.222,24.753,24.801,38431,0
2015-08-11,24.69,25.072,24.549,24.96,25502,0
2015-08-12,24.67,24.96,24.343,24.895,36397,0
2015-08-13,24.94,25.035,24.66,24.828,71725,0
2015-08-14,24.772,25.436,24.772,25.389,115724,0
2015-08-17,25.23,25.874,25.165,25.65,28261,0
2015-08-18,25.623,26.613,25.165,25.333,123005,0
2015-08-19,25.455,25.744,24.997,25.333,35649,0
2015-08-20,25.306,25.398,24.81,24.828,50100,0
2015-08-21,24.323,25.127,23.884,24.511,107803,0
2015-08-24,23.186,24.613,22.455,23.334,72559,0
2015-08-25,23.971,24.213,22.84,22.999,58022,0
2015-08-26,23.129,23.933,23.055,23.828,80825,0
2015-08-27,24.092,24.287,23.557,23.98,50742,0
2015-08-28,23.755,24.26,23.688,23.923,47209,0
2015-08-31,23.98,24.112,23.82,23.98,64660,0
2015-09-01,23.528,23.764,23.23,23.391,74296,0
2015-09-02,23.736,24.005,23.495,24.005,120863,0
2015-09-03,24.073,24.269,23.813,23.813,41642,0
2015-09-04,23.436,23.98,23.436,23.837,18521,0
2015-09-08,24.213,24.371,23.997,24.296,27406,0
2015-09-09,24.52,24.632,23.813,23.813,78147,0
2015-09-10,23.82,24.287,23.82,24.165,15836,0
2015-09-11,23.952,24.278,23.952,24.231,18306,0
2015-09-14,24.241,24.473,24.165,24.203,15949,0
2015-09-15,24.314,24.895,24.25,24.605,32652,0
2015-09-16,24.65,24.65,24.278,24.419,22160,0
2015-09-17,24.352,24.895,24.073,24.165,38192,0
2015-09-18,23.746,24.12,23.669,24.054,75900,0
2015-09-21,24.194,24.52,24.102,24.269,26335,0
2015-09-22,24.092,24.343,23.98,24.165,21732,0
2015-09-23,24.231,24.473,23.82,24.278,18155,0
2015-09-24,24.015,24.65,24.015,24.596,36757,0
2015-09-25,24.904,24.978,24.305,24.352,63267,0
2015-09-28,24.296,24.632,24.145,24.492,33777,0
2015-09-29,24.483,24.718,24.39,24.473,34148,0
2015-09-30,24.68,25.025,24.39,24.455,53955,0
2015-10-01,24.483,24.65,24.044,24.419,69905,0
2015-10-02,24.155,24.155,23.203,23.894,58772,0
2015-10-05,24.111,24.549,24.111,24.483,32096,0
2015-10-06,24.381,24.735,24.12,24.427,48173,0
2015-10-07,24.587,24.745,24.4,24.745,29761,0
2015-10-08,24.726,25.062,24.699,24.997,62946,0
2015-10-09,25.053,25.147,24.772,24.923,30723,0
2015-10-12,24.904,25.305,24.82,25.119,31493,0
2015-10-13,24.931,25.249,24.745,24.875,21090,0
2015-10-14,25.287,25.287,24.314,24.446,28368,0
2015-10-15,24.464,25.287,24.41,25.212,44856,0
2015-10-16,25.315,25.389,24.866,25.109,30295,0
2015-10-19,24.931,25.306,24.931,25.212,13460,0
2015-10-20,25.194,25.528,25.119,25.426,14254,0
2015-10-21,25.567,25.669,25.072,25.212,47640,0
2015-10-22,24.25,25.734,24.063,25.446,91956,0
2015-10-23,25.725,26.23,25.587,26.016,52243,0
2015-10-26,25.884,26.306,25.828,26.184,26227,0
2015-10-27,26.109,26.211,25.333,25.595,50314,0
2015-10-28,25.538,26.791,25.538,26.791,52564,0
2015-10-29,26.865,26.949,26.501,26.744,36718,0
2015-10-30,26.642,26.669,25.66,25.689,25157,0
2015-11-02,25.782,26.314,25.605,26.184,34221,0
2015-11-03,26.211,26.472,26.099,26.109,42607,0
2015-11-04,26.089,26.36,25.968,26.277,29805,0
2015-11-05,26.277,26.856,26.277,26.696,29973,0
2015-11-06,26.754,27.583,26.754,27.565,28979,0
2015-11-09,27.565,27.676,26.961,27.148,26797,0
2015-11-10,27.423,27.629,27.262,27.355,49680,0
2015-11-11,27.309,27.432,26.941,27.122,14756,0
2015-11-12,27.064,27.158,26.348,26.367,36198,0
2015-11-13,26.198,26.226,25.803,25.83,121546,0
2015-11-16,25.755,26.321,25.51,26.113,76751,0
2015-11-17,26.113,26.754,25.971,26.198,70804,0
2015-11-18,26.433,26.98,25.934,26.744,58066,0
2015-11-19,26.838,27.197,26.442,26.735,23779,0
2015-11-20,26.914,27.565,26.857,27.122,46495,0
2015-11-23,27.027,27.545,26.951,27.243,51060,0
2015-11-24,26.819,27.45,26.754,27.235,38427,0
2015-11-25,27.197,27.498,27.139,27.355,29617,0
2015-11-27,27.309,27.565,27.139,27.385,18046,0
2015-11-30,27.488,28.072,27.319,27.676,195110,0
2015-12-01,28.035,28.261,27.639,27.725,70683,0
2015-12-02,27.705,27.988,27.106,27.319,102670,0
2015-12-03,27.328,27.583,26.801,26.857,89609,0
2015-12-04,26.847,27.074,26.566,26.801,150949,0
2015-12-07,26.81,26.97,26.094,26.226,95750,0
2015-12-08,25.971,26.16,25.631,25.709,50088,0
2015-12-09,25.548,25.821,25.057,25.265,76325,0
2015-12-10,25.209,25.953,25.039,25.548,205726,0
2015-12-11,25.022,25.473,24.804,24.973,78448,0
2015-12-14,24.934,25.303,24.57,24.775,128148,0
2015-12-15,24.785,25.615,24.785,25.36,68787,0
2015-12-16,25.445,25.887,25.086,25.709,76007,0
2015-12-17,25.849,25.944,25.256,25.378,46919,0
2015-12-18,25.219,25.445,24.747,24.918,195217,0
2015-12-21,25.209,25.435,24.813,25.153,42459,0
2015-12-22,25.03,25.246,24.8,25.237,81766,0
2015-12-23,25.341,25.36,25.115,25.331,84606,0
2015-12-24,25.369,25.709,25.36,25.605,14813,0
2015-12-28,25.567,25.631,25.19,25.538,18518,0
2015-12-29,25.651,26.077,25.532,25.839,41649,0
2015-12-30,25.877,25.877,25.51,25.69,11415,0
2015-12-31,25.641,25.641,25.19,25.396,82041,0
2016-01-04,24.87,25.03,24.304,24.662,76737,0
2016-01-05,24.756,25.356,24.437,25.086,80013,0
2016-01-06,24.775,25.481,24.775,25.341,65390,0
2016-01-07,24.934,25.299,24.899,24.954,78287,0
2016-01-08,25.048,25.19,24.437,24.511,71045,0
2016-01-11,24.606,25.387,24.473,25.323,76206,0
2016-01-12,25.615,25.615,24.672,25.124,68798,0
2016-01-13,25.227,25.227,24.248,24.419,66980,0
2016-01-14,24.652,24.86,24.322,24.38,118438,0
2016-01-15,23.767,24.332,23.559,24.059,62307,0
2016-01-19,24.258,24.399,23.627,23.816,58385,0
2016-01-20,23.447,24.089,23.024,23.919,126237,0
2016-01-21,24.86,25.464,24.286,24.473,151211,0
2016-01-22,24.785,24.804,24.276,24.765,104640,0
2016-01-25,24.692,24.747,23.823,23.861,43461,0
2016-01-26,24.079,24.473,24.059,24.473,94757,0
2016-01-27,24.427,24.483,23.797,24.001,116020,0
2016-01-28,24.258,24.441,24.134,24.332,78627,0
2016-01-29,24.37,25.057,24.351,25.057,99490,0
2016-02-01,24.831,25.237,24.672,24.992,90257,0
2016-02-02,24.597,24.737,24.294,24.511,84872,0
2016-02-03,24.662,24.765,24.099,24.473,112624,0
2016-02-04,24.38,25.039,24.162,24.511,46721,0
2016-02-05,24.492,24.72,24.069,24.069,85908,0
2016-02-08,23.849,24.421,23.534,24.278,67866,0
2016-02-09,24.296,24.535,24.04,24.315,53684,0
2016-02-10,24.583,24.668,23.992,24.02,61051,0
2016-02-11,23.584,24.163,23.365,23.756,71408,0
2016-02-12,23.992,24.487,23.812,24.153,101302,0
2016-02-16,24.44,24.638,24.03,24.421,168093,0
2016-02-17,24.725,25.086,24.354,24.402,93435,0
2016-02-18,24.61,24.744,24.231,24.306,78895,0
2016-02-19,24.231,24.697,24.079,24.222,65447,0
2016-02-22,24.515,24.574,24.222,24.269,94255,0
2016-02-23,24.192,24.278,23.869,23.907,78754,0
2016-02-24,23.707,24.241,22.985,24.202,109394,0
2016-02-25,24.202,24.648,24.202,24.555,32421,0
2016-02-26,24.668,25.011,24.574,24.801,29679,0
2016-02-29,24.744,24.868,24.525,24.688,54419,0
2016-03-01,24.82,25.552,24.725,25.458,46906,0
2016-03-02,25.399,25.619,25.22,25.582,66334,0
2016-03-03,25.513,25.979,25.513,25.847,55167,0
2016-03-04,25.705,25.979,25.424,25.837,53828,0
2016-03-07,25.742,26.067,25.742,26.057,27094,0
2016-03-08,25.819,26.181,25.172,25.847,84697,0
2016-03-09,25.933,26.113,25.647,25.762,97869,0
2016-03-10,25.885,26.147,25.552,25.819,37878,0
2016-03-11,25.999,26.389,25.97,26.36,25453,0
2016-03-14,26.332,26.37,26.176,26.247,44572,0
2016-03-15,26.151,26.323,25.952,26.113,46547,0
2016-03-16,25.762,26.419,25.762,25.866,64779,0
2016-03-17,25.8,26.617,25.713,26.474,52393,0
2016-03-18,26.627,26.903,26.389,26.675,87655,0
2016-03-21,26.685,26.865,26.484,26.741,47768,0
2016-03-22,26.816,26.816,26.237,26.685,35374,0
2016-03-23,26.57,26.675,26.218,26.237,46111,0
2016-03-24,26.047,26.284,25.915,26.19,33795,0
2016-03-28,26.323,26.465,25.961,26.171,30379,0
2016-03-29,26.181,26.588,25.952,26.588,63905,0
2016-03-30,26.568,26.893,26.568,26.712,39738,0
2016-03-31,26.761,26.893,26.436,26.465,53003,0
2016-04-01,26.351,26.579,26.123,26.513,24550,0
2016-04-04,26.445,26.702,26.237,26.313,32372,0
2016-04-05,26.228,26.436,25.856,25.885,49787,0
2016-04-06,26.208,26.208,25.772,26.019,52905,0
2016-04-07,25.8,25.8,25.086,25.381,40569,0
2016-04-08,25.513,25.8,25.305,25.458,26501,0
2016-04-11,25.591,25.875,25.248,25.533,47231,0
2016-04-12,25.61,26.132,25.495,25.961,25800,0
2016-04-13,26.077,26.741,25.61,26.702,160123,0
2016-04-14,26.732,27.159,26.455,26.836,51643,0
2016-04-15,26.702,26.922,26.57,26.702,25867,0
2016-04-18,26.627,26.675,26.494,26.598,43784,0
2016-04-19,26.218,26.855,26.208,26.826,31799,0
2016-04-20,26.77,27.14,26.617,27.055,24064,0
2016-04-21,26.123,27.193,26.123,26.57,27749,0
2016-04-22,26.685,27.217,26.104,26.94,37433,0
2016-04-25,26.979,27.074,26.607,27.045,29987,0
2016-04-26,26.998,27.721,26.993,27.569,45908,0
2016-04-27,27.609,27.692,27.207,27.587,32264,0
2016-04-28,27.321,27.502,27.045,27.103,26655,0
2016-04-29,26.732,27.301,26.732,27.188,25216,0
2016-05-02,27.321,27.502,27.159,27.311,18348,0
2016-05-03,27.14,27.341,26.533,26.542,42117,0
2016-05-04,26.533,26.712,26.171,26.465,22832,0
2016-05-05,26.332,26.656,26.161,26.161,23849,0
2016-05-06,26.104,26.323,25.837,26.304,27359,0
2016-05-09,26.275,26.495,26.111,26.236,22103,0
2016-05-10,26.42,26.821,26.351,26.773,32710,0
2016-05-11,26.696,26.86,26.42,26.446,29869,0
2016-05-12,26.6,26.793,26.429,26.63,55451,0
2016-05-13,26.553,26.783,26.189,26.456,52549,0
2016-05-16,26.543,26.985,26.543,26.745,22317,0
2016-05-17,26.572,26.87,26.055,26.198,81682,0
2016-05-18,26.294,27.162,25.921,27.052,82014,0
2016-05-19,27.004,27.091,26.313,26.658,30901,0
2016-05-20,26.736,27.043,26.696,26.936,40348,0
2016-05-23,26.88,27.091,26.582,26.975,27372,0
2016-05-24,27.013,27.714,27.013,27.589,28444,0
2016-05-25,27.771,28.097,27.771,27.858,21837,0
2016-05-26,27.81,27.943,27.571,27.607,18808,0
2016-05-27,27.581,28.077,27.581,28.049,23373,0
2016-05-31,28.097,28.271,28.049,28.174,32590,0
2016-06-01,27.888,28.318,27.781,28.261,25711,0
2016-06-02,28.126,28.288,28.002,28.271,16560,0
2016-06-03,28.097,28.097,27.408,27.972,22987,0
2016-06-06,27.943,28.644,27.943,28.616,77649,0
2016-06-07,28.567,28.567,28.223,28.241,18686,0
2016-06-08,28.377,28.653,28.308,28.577,22016,0
2016-06-09,28.558,28.558,27.81,28.194,30147,0
2016-06-10,28.097,28.126,27.532,27.897,27506,0
2016-06-13,27.744,28.022,27.358,27.571,42970,0
2016-06-14,27.444,27.666,27.235,27.464,19726,0
2016-06-15,27.542,27.907,27.35,27.464,24487,0
2016-06-16,27.235,27.454,26.956,27.398,47622,0
2016-06-17,27.464,27.685,27.052,27.532,127483,0
2016-06-20,27.685,28.278,27.685,27.81,28243,0
2016-06-21,27.714,27.982,27.612,27.924,19486,0
2016-06-22,27.924,28.164,27.828,27.858,17878,0
2016-06-23,28.203,28.749,28.203,28.731,31784,0
2016-06-24,27.32,27.982,26.908,27.358,107613,0
2016-06-27,26.811,26.86,25.958,26.227,45484,0
2016-06-28,26.64,26.89,26.189,26.84,50367,0
2016-06-29,27.157,27.473,26.88,27.254,61862,0
2016-06-30,27.418,27.878,27.241,27.878,29303,0
2016-07-01,27.752,27.858,27.282,27.512,15108,0
2016-07-05,27.426,27.656,26.908,27.052,20517,0
2016-07-06,26.89,27.413,26.89,27.196,22988,0
2016-07-07,27.196,27.642,27.152,27.388,32422,0
2016-07-08,27.752,28.232,27.744,28.002,25870,0
2016-07-11,28.032,28.521,28.032,28.413,38042,0
2016-07-12,28.596,29.133,28.596,28.912,30466,0
2016-07-13,29.028,29.066,28.635,28.922,22824,0
2016-07-14,29.258,29.872,29.239,29.277,25979,0
2016-07-15,29.46,29.757,28.875,29.421,20603,0
2016-07-18,29.297,29.507,28.99,29.028,57980,0
2016-07-19,29.01,29.623,28.884,29.066,41160,0
2016-07-20,29.201,29.201,28.867,29.01,29774,0
2016-07-21,28.492,28.558,28.097,28.271,27597,0
2016-07-22,28.338,29.095,28.184,28.847,35552,0
2016-07-25,28.847,28.852,28.539,28.558,16652,0
2016-07-26,28.586,28.856,28.539,28.847,25141,0
2016-07-27,29.086,29.182,28.817,29.018,20101,0
2016-07-28,28.922,29,28.807,28.856,19174,0
2016-07-29,28.827,28.952,28.577,28.625,21364,0
2016-08-01,28.586,28.922,28.386,28.502,24032,0
2016-08-02,28.529,28.875,28.288,28.288,31277,0
2016-08-03,28.213,28.563,28.213,28.563,18396,0
2016-08-04,28.577,28.759,28.423,28.683,19424,0
2016-08-05,28.892,29.46,28.702,29.317,33346,0
2016-08-08,29.354,30.215,28.909,29.074,13829,0
2016-08-09,28.89,29.317,28.65,29.209,19110,0
2016-08-10,29.074,29.292,28.794,29.074,48353,0
2016-08-11,29.084,29.364,28.939,29.055,20133,0
2016-08-12,28.899,28.997,28.455,28.997,37763,0
2016-08-15,29.093,29.267,28.794,29.228,19308,0
2016-08-16,29.181,29.441,29.016,29.317,35771,0
2016-08-17,29.403,29.673,29.297,29.606,29264,0
2016-08-18,29.683,29.683,29.393,29.673,12661,0
2016-08-19,29.548,29.771,29.481,29.664,26957,0
2016-08-22,29.412,29.654,29.412,29.626,16060,0
2016-08-23,29.664,29.963,29.664,29.858,18116,0
2016-08-24,29.896,30.04,29.741,30.021,19094,0
2016-08-25,29.896,30.186,29.896,30.186,56715,0
2016-08-26,30.157,30.369,29.915,30.118,38805,0
2016-08-29,30.118,30.485,30.09,30.196,27668,0
2016-08-30,29.925,30.447,29.905,30.379,37031,0
2016-08-31,30.505,30.601,29.766,30.485,43284,0
2016-09-01,30.64,30.65,30.07,30.399,16752,0
2016-09-02,30.427,30.544,30.176,30.495,36223,0
2016-09-06,30.341,30.341,29.983,30.09,26463,0
2016-09-07,30.331,30.534,30.118,30.495,35355,0
2016-09-08,30.457,30.564,30.351,30.399,16065,0
2016-09-09,30.369,30.485,29.867,29.905,28651,0
2016-09-12,29.905,30.186,29.461,30.04,48857,0
2016-09-13,29.828,29.828,29.344,29.49,41723,0
2016-09-14,29.432,29.721,29.287,29.287,15943,0
2016-09-15,29.258,29.654,29.228,29.49,18526,0
2016-09-16,29.654,29.654,29.103,29.326,86419,0
2016-09-19,29.422,29.703,29.142,29.471,17953,0
2016-09-20,29.393,29.741,29.287,29.287,12689,0
2016-09-21,29.432,29.636,29.317,29.422,24449,0
2016-09-22,29.529,29.955,29.519,29.886,73940,0
2016-09-23,29.721,29.945,29.654,29.693,17676,0
2016-09-26,29.422,29.441,28.968,29.007,22473,0
2016-09-27,28.958,29.364,28.909,29.364,31131,0
2016-09-28,29.683,29.712,29.297,29.636,34543,0
2016-09-29,29.461,29.683,29.026,29.026,39863,0
2016-09-30,29.026,29.721,29.026,29.557,30083,0
2016-10-03,29.326,29.519,29.122,29.2,22367,0
2016-10-04,29.2,29.654,29.171,29.287,42971,0
2016-10-05,29.422,29.935,29.422,29.673,20859,0
2016-10-06,29.258,29.731,29.059,29.616,20535,0
2016-10-07,29.654,29.664,29.258,29.519,20186,0
2016-10-10,29.771,30.1,29.731,29.905,26169,0
2016-10-11,30.003,30.06,29.374,29.519,31470,0
2016-10-12,29.557,29.664,29.461,29.499,20394,0
2016-10-13,29.297,29.297,28.629,28.744,35801,0
2016-10-14,28.987,29.122,26.937,28.949,24825,0
2016-10-17,29.007,29.093,28.58,28.754,26111,0
2016-10-18,29.122,29.122,28.504,28.533,22961,0
2016-10-19,28.658,28.89,28.629,28.744,13586,0
2016-10-20,30.67,30.67,29.364,29.858,53817,0
2016-10-21,29.529,30.263,29.374,30.127,67743,0
2016-10-24,30.418,30.66,30.166,30.321,71779,0
2016-10-25,30.272,30.505,30.235,30.312,54138,0
2016-10-26,30.341,30.549,30.166,30.282,84386,0
2016-10-27,30.727,30.727,30.321,30.351,80016,0
2016-10-28,30.196,30.495,30.176,30.312,32654,0
2016-10-31,30.515,31.298,30.147,30.65,190110,0
2016-11-01,30.611,31.211,30.36,30.505,58059,0
2016-11-02,30.447,30.943,30.196,30.351,50871,0
2016-11-03,30.554,30.554,29.886,30.147,41826,0
2016-11-04,30.225,30.427,29.983,30.07,88740,0
2016-11-07,30.645,31.119,30.548,30.908,84609,0
2016-11-08,30.898,31.017,30.655,30.742,78956,0
2016-11-09,30.821,31.03,30.304,30.86,349944,0
2016-11-10,31.435,32.175,30.519,31.806,279848,0
2016-11-11,31.796,32.781,31.475,32.771,467624,0
2016-11-14,33.151,33.766,32.897,33.345,462098,0
2016-11-15,33.024,33.639,32.897,33.531,173298,0
2016-11-16,33.434,33.741,33.122,33.327,211947,0
2016-11-17,33.482,34.262,31.395,34.135,113940,0
2016-11-18,34.088,34.252,33.62,34.214,80032,0
2016-11-21,34.224,34.623,34.048,34.594,88993,0
2016-11-22,34.838,35.656,34.458,35.636,98095,0
2016-11-23,35.765,35.998,35.238,35.676,46741,0
2016-11-25,35.676,35.832,35.626,35.782,18352,0
2016-11-28,35.443,35.773,35.287,35.324,44040,0
2016-11-29,35.5,36.027,35.277,35.756,81156,0
2016-11-30,36.077,36.35,35.453,35.49,53415,0
2016-12-01,35.57,36.671,35.57,36.602,86862,0
2016-12-02,36.32,36.622,35.882,35.931,109197,0
2016-12-05,36.29,36.866,35.978,36.573,81161,0
2016-12-06,36.768,36.866,36.436,36.778,94431,0
2016-12-07,36.808,37.48,36.657,37.09,64074,0
2016-12-08,37.305,38.027,36.964,37.958,98373,0
2016-12-09,37.968,38.534,37.909,38.348,62703,0
2016-12-12,38.27,38.319,37.461,37.695,76939,0
2016-12-13,37.977,38.348,37.617,38.212,62696,0
2016-12-14,37.997,38.338,37.772,37.928,69689,0
2016-12-15,38.153,38.786,37.652,38.358,55405,0
2016-12-16,38.436,38.68,37.88,38.084,125064,0
2016-12-19,38.104,38.738,37.861,38.66,80333,0
2016-12-20,38.904,39.382,38.86,39.108,80349,0
2016-12-21,39.157,39.489,38.977,39.304,68111,0
2016-12-22,39.021,39.732,39.021,39.519,50439,0
2016-12-23,39.665,39.722,39.4,39.489,20809,0
2016-12-27,39.39,39.841,39.39,39.625,40509,0
2016-12-28,39.732,39.732,39.226,39.353,30211,0
2016-12-29,39.42,39.645,38.426,38.767,103429,0
2016-12-30,38.982,39.39,38.447,38.992,80655,0
2017-01-03,39.216,39.596,38.504,38.904,75512,0
2017-01-04,38.914,39.469,38.82,39.244,69004,0
2017-01-05,39.011,39.235,38.182,38.396,45498,0
2017-01-06,38.64,38.855,38.143,38.446,36910,0
2017-01-09,38.192,38.202,37.587,37.851,81403,0
2017-01-10,37.919,38.582,37.646,38.534,112267,0
2017-01-11,38.426,38.942,38.426,38.904,54925,0
2017-01-12,38.758,38.758,37.987,38.338,74807,0
2017-01-13,38.543,39.44,38.543,38.64,85510,0
2017-01-17,38.231,38.231,37.246,37.295,46149,0
2017-01-18,37.597,37.607,36.768,37.49,63378,0
2017-01-19,38.007,38.007,36.144,37.49,128039,0
2017-01-20,37.636,38.865,37.636,38.348,128058,0
2017-01-23,38.25,38.758,38.084,38.436,134334,0
2017-01-24,38.484,39.821,38.192,39.645,141136,0
2017-01-25,39.655,40.454,39.655,40.143,73071,0
2017-01-26,39.937,40.493,39.937,40.259,54561,0
2017-01-27,40.152,40.239,39.957,40.143,149773,0
2017-01-30,39.878,39.977,39.041,39.469,185311,0
2017-01-31,39.274,40.024,39.235,39.947,156654,0
2017-02-01,40.328,40.62,40.087,40.22,152607,0
2017-02-02,40.024,40.181,39.635,40.143,109752,0
2017-02-03,40.581,40.912,40.337,40.835,76070,0
2017-02-06,40.853,40.912,40.376,40.883,114791,0
2017-02-07,41.05,41.187,40.52,40.544,81630,0
2017-02-08,40.353,40.353,39.539,39.931,49069,0
2017-02-09,40,40.628,39.735,40.432,44619,0
2017-02-10,40.765,40.972,40.491,40.805,40692,0
2017-02-13,41.197,41.52,41.109,41.296,57967,0
2017-02-14,41.305,41.844,40.962,41.815,65462,0
2017-02-15,42.041,42.149,41.526,42.1,61280,0
2017-02-16,42.1,42.374,41.727,42.345,74501,0
2017-02-17,42.296,42.512,41.953,42.443,83650,0
2017-02-21,42.325,42.874,42.218,42.845,63510,0
2017-02-22,42.63,42.934,42.286,42.787,53413,0
2017-02-23,42.698,42.874,42.345,42.797,51168,0
2017-02-24,42.404,42.816,41.709,42.61,70091,0
2017-02-27,42.698,43.101,42.59,42.777,52543,0
2017-02-28,42.678,43.002,42.021,42.247,111310,0
2017-03-01,42.884,43.719,42.541,43.482,72837,0
2017-03-02,43.729,43.729,42.413,42.531,62519,0
2017-03-03,42.717,42.924,42.541,42.835,73388,0
2017-03-06,42.502,42.909,42.188,42.787,58209,0
2017-03-07,42.698,42.904,42.374,42.522,32914,0
2017-03-08,42.727,43.041,41.982,42.021,55074,0
2017-03-09,42.129,42.533,41.766,41.806,47623,0
2017-03-10,42.217,42.217,41.452,41.687,70829,0
2017-03-13,41.717,41.962,41.443,41.59,60220,0
2017-03-14,41.266,41.834,41.069,41.677,69812,0
2017-03-15,41.923,42.158,41.51,41.687,52472,0
2017-03-16,41.933,42.041,41.52,41.864,64866,0
2017-03-17,41.677,42.306,41.501,42.247,102881,0
2017-03-20,42.355,42.355,41.433,41.492,40133,0
2017-03-21,41.766,41.766,39.382,39.441,67354,0
2017-03-22,39.205,39.52,37.027,38.911,95393,0
2017-03-23,38.823,39.677,38.567,39.156,101792,0
2017-03-24,39.205,39.5,38.873,39.097,41108,0
2017-03-27,38.342,39.097,38.185,38.99,36819,0
2017-03-28,38.754,39.647,38.607,39.5,66518,0
2017-03-29,39.53,39.568,39.205,39.411,27246,0
2017-03-30,39.391,40.706,39.391,40.52,47345,0
2017-03-31,40.481,40.765,40.138,40.216,62453,0
2017-04-03,40.235,40.912,39.47,40.088,58591,0
2017-04-04,40,40.225,39.872,40.157,68600,0
2017-04-05,40.481,40.716,39.539,39.548,95266,0
2017-04-06,39.254,39.961,39.186,39.637,292947,0
2017-04-07,39.48,40.005,39.147,39.657,185693,0
2017-04-10,39.936,40.059,39.107,39.451,28574,0
2017-04-11,39.294,39.951,39.205,39.853,41266,0
2017-04-12,39.677,39.764,39.058,39.353,42473,0
2017-04-13,39.225,39.225,38.43,38.46,35645,0
2017-04-17,38.529,39.343,38.4,39.294,27170,0
2017-04-18,39.058,39.421,38.617,39.274,52562,0
2017-04-19,39.274,39.882,39.151,39.441,55656,0
2017-04-20,39.127,41.423,38.916,41.139,191143,0
2017-04-21,41.069,42.384,40.325,41.727,134631,0
2017-04-24,42.737,43.621,42.345,43.139,73709,0
2017-04-25,43.582,44.317,43.335,43.768,110172,0
2017-04-26,43.739,44.739,43.739,44.317,72269,0
2017-04-27,44.385,44.778,43.149,43.297,64481,0
2017-04-28,43.218,43.592,42.404,42.433,68915,0
2017-05-01,42.807,43.512,42.355,43.051,89141,0
2017-05-02,43.051,43.577,42.384,42.678,42523,0
2017-05-03,42.482,42.954,42.384,42.757,52594,0
2017-05-04,43.081,43.463,42.64,42.757,57732,0
2017-05-05,42.904,42.904,41.933,42.561,54945,0
2017-05-08,42.541,43.232,42.097,42.728,39029,0
2017-05-09,42.798,43.291,42.289,42.58,69270,0
2017-05-10,42.502,42.561,41.85,42.304,42134,0
2017-05-11,42.126,42.383,41.426,41.83,60573,0
2017-05-12,41.603,41.771,41.08,41.347,70433,0
2017-05-15,41.544,42.225,41.534,42.166,53266,0
2017-05-16,41.436,41.436,38.849,38.958,487966,0
2017-05-17,38.514,39.067,38.084,38.504,232426,0
2017-05-18,38.385,39.452,38.366,39.037,139401,0
2017-05-19,39.126,39.442,38.83,39.037,131508,0
2017-05-22,39.254,39.304,38.81,39.264,171937,0
2017-05-23,39.323,39.748,39.017,39.501,155275,0
2017-05-24,39.6,39.698,38.889,39.136,84496,0
2017-05-25,39.225,39.313,38.721,38.83,71306,0
2017-05-26,38.81,38.84,38.218,38.563,62508,0
2017-05-30,38.297,38.312,37.305,37.873,100869,0
2017-05-31,37.931,38.081,37.191,37.873,125966,0
2017-06-01,38.079,38.613,37.443,38.573,107085,0
2017-06-02,38.297,38.968,38.079,38.079,147443,0
2017-06-05,38.169,38.366,37.863,37.981,121211,0
2017-06-06,37.705,37.803,37.379,37.655,151669,0
2017-06-07,37.734,38.179,37.734,37.882,123902,0
2017-06-08,37.803,38.988,37.606,38.524,187424,0
2017-06-09,38.83,39.891,38.532,39.343,221664,0
2017-06-12,39.333,39.837,38.711,39.225,170631,0
2017-06-13,39.452,39.866,39.254,39.698,152686,0
2017-06-14,39.501,40.261,39.244,40.231,183088,0
2017-06-15,39.876,40.466,39.876,40.3,125947,0
2017-06-16,39.856,40.231,39.54,39.649,178053,0
2017-06-19,39.787,40.261,39.244,39.284,91490,0
2017-06-20,39.244,39.244,38.613,38.859,66920,0
2017-06-21,39.037,39.037,38.603,38.721,152225,0
2017-06-22,38.613,38.919,38.179,38.849,108079,0
2017-06-23,38.879,39.274,38.691,38.751,242813,0
2017-06-26,38.81,39.323,38.608,39.106,101446,0
2017-06-27,39.175,39.639,39.077,39.392,92120,0
2017-06-28,39.363,40.133,39.363,39.906,81464,0
2017-06-29,40.152,40.572,39.767,40.379,61183,0
2017-06-30,40.616,40.616,39.985,40.133,107990,0
2017-07-03,40.133,40.893,39.767,40.774,49445,0
2017-07-05,40.774,40.784,39.767,40.32,91108,0
2017-07-06,40.31,40.439,39.679,39.846,64807,0
2017-07-07,40.093,40.222,39.619,40.162,103497,0
2017-07-10,40.143,40.291,39.659,39.817,67015,0
2017-07-11,39.807,39.876,39.279,39.649,102299,0
2017-07-12,39.649,40.192,38.356,39.698,101250,0
2017-07-13,39.56,39.708,39.383,39.61,47739,0
2017-07-14,39.244,39.58,38.899,39.254,62167,0
2017-07-17,39.205,39.659,38.934,39.353,66605,0
2017-07-18,39.096,39.442,38.79,39.106,52851,0
2017-07-19,39.155,39.392,38.79,39.067,54361,0
2017-07-20,39.876,39.876,38.81,39.491,83919,0
2017-07-21,39.876,39.876,38.62,39.274,118111,0
2017-07-24,39.284,39.536,38.988,39.432,72294,0
2017-07-25,39.649,40.182,39.491,40.054,108237,0
2017-07-26,40.103,40.162,39.244,39.353,75286,0
2017-07-27,39.481,40.073,39.304,39.422,56656,0
2017-07-28,39.412,39.689,39.057,39.244,51066,0
2017-07-31,39.531,39.846,39.096,39.521,65219,0
2017-08-01,39.708,39.797,39.343,39.718,80702,0
2017-08-02,39.728,39.728,39.136,39.155,54450,0
2017-08-03,39.136,39.54,38.889,38.978,115155,0
2017-08-04,39.313,39.55,39.106,39.313,79575,0
2017-08-07,39.482,39.532,38.986,39.214,61204,0
2017-08-08,39.095,39.999,38.981,39.383,80901,0
2017-08-09,39.125,39.204,38.499,38.668,81869,0
2017-08-10,38.459,38.827,37.833,37.873,87579,0
2017-08-11,38.141,38.469,37.297,37.565,73903,0
2017-08-14,37.803,38.608,37.803,38.588,46843,0
2017-08-15,38.747,38.817,38.211,38.24,53168,0
2017-08-16,38.538,38.846,38.24,38.389,75292,0
2017-08-17,38.32,38.529,37.456,37.624,66426,0
2017-08-18,37.336,37.982,37.336,37.605,68981,0
2017-08-21,37.595,37.883,37.307,37.853,49562,0
2017-08-22,37.932,38.27,37.793,38.181,44002,0
2017-08-23,37.883,38.598,37.883,38.131,56905,0
2017-08-24,38.31,38.38,37.942,38.3,29835,0
2017-08-25,38.161,38.578,38.161,38.419,21554,0
2017-08-28,38.419,38.688,38.111,38.33,33893,0
2017-08-29,37.952,38.33,37.932,38.161,39085,0
2017-08-30,38.151,38.608,37.972,38.231,31830,0
2017-08-31,38.37,38.588,37.986,38.32,46350,0
2017-09-01,38.519,38.767,38.399,38.568,35942,0
2017-09-05,38.409,38.409,37.396,37.545,66213,0
2017-09-06,37.674,38.032,37.356,37.485,49553,0
2017-09-07,37.446,37.446,36.263,36.641,64657,0
2017-09-08,36.542,37.366,36.542,36.989,66406,0
2017-09-11,37.108,37.793,37.108,37.475,106264,0
2017-09-12,37.644,38.25,37.575,38.211,42688,0
2017-09-13,38.042,38.598,37.972,38.409,44500,0
2017-09-14,38.28,38.509,38.032,38.191,28747,0
2017-09-15,38.26,38.688,38.062,38.598,142538,0
2017-09-18,38.628,39.154,38.38,39.025,34017,0
2017-09-19,39.164,39.502,39.095,39.214,208041,0
2017-09-20,39.224,39.651,38.976,39.413,76240,0
2017-09-21,39.09,39.611,39.09,39.512,40199,0
2017-09-22,39.423,39.79,38.606,39.641,37321,0
2017-09-25,39.552,40.078,39.552,39.8,30928,0
2017-09-26,39.979,40.227,39.84,39.929,85442,0
2017-09-27,40.237,40.694,40.039,40.357,206057,0
2017-09-28,40.466,41.191,40.327,41.122,116789,0
2017-09-29,41.072,41.479,41.072,41.171,83880,0
2017-10-02,41.201,41.618,40.834,41.618,103636,0
2017-10-03,41.519,41.738,41.118,41.708,73924,0
2017-10-04,41.807,41.907,41.291,41.38,50134,0
2017-10-05,41.559,41.976,41.559,41.877,51490,0
2017-10-06,41.966,42.234,41.748,42.105,87868,0
2017-10-09,42.105,42.324,41.976,42.056,76049,0
2017-10-10,41.857,42.592,41.857,42.423,85036,0
2017-10-11,42.423,42.662,42.244,42.572,87652,0
2017-10-12,42.572,42.821,42.403,42.503,92811,0
2017-10-13,42.493,42.726,42.21,42.314,44923,0
2017-10-16,42.513,42.85,42.244,42.443,54137,0
2017-10-17,42.522,42.75,41.857,42.016,76022,0
2017-10-18,42.125,42.373,41.837,42.056,112595,0
2017-10-19,41.43,42.115,41.202,41.966,65740,0
2017-10-20,42.552,42.552,41.579,41.718,73988,0
2017-10-23,41.678,41.678,40.714,40.734,83569,0
2017-10-24,40.853,41.181,40.754,40.834,102686,0
2017-10-25,40.824,40.94,40.05,40.575,74855,0
2017-10-26,40.655,41.201,40.655,40.853,103394,0
2017-10-27,40.863,41.39,40.595,41.161,66953,0
2017-10-30,40.943,40.983,39.532,39.701,74339,0
2017-10-31,39.691,40.297,39.522,40.148,168868,0
2017-11-01,40.386,40.605,39.353,39.91,86666,0
2017-11-02,39.9,40.575,39.592,40.386,53779,0
2017-11-03,40.386,40.386,39.8,40.049,50600,0
2017-11-06,39.999,40.009,39.77,39.84,31777,0
2017-11-07,39.93,39.93,38.76,39.35,137075,0
2017-11-08,39.23,39.32,38.7,38.9,72353,0
2017-11-09,38.59,39,38.08,38.42,86962,0
2017-11-10,38.53,38.71,38.22,38.23,60779,0
