Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.513,20.001,19.513,20.001,2787,0
2005-02-28,19.931,20.301,19.931,20.217,12540,0
2005-03-01,20.301,20.301,19.832,20.108,25573,0
2005-03-02,20.034,20.368,20.034,20.108,3927,0
2005-03-03,20.387,20.395,19.63,19.868,37873,0
2005-03-04,20.034,20.251,19.681,20.059,5370,0
2005-03-07,19.781,20.059,19.363,19.363,6895,0
2005-03-08,19.465,19.521,19.004,19.045,12665,0
2005-03-09,18.995,19.063,18.518,18.536,14055,0
2005-03-10,18.509,18.903,18.29,18.323,23304,0
2005-03-11,18.375,18.751,18.29,18.432,37357,0
2005-03-14,18.432,18.608,18.34,18.424,19461,0
2005-03-15,18.978,19.102,18.465,18.465,11482,0
2005-03-16,18.642,19.465,18.642,19.063,31064,0
2005-03-17,18.995,19.036,18.767,18.96,9655,0
2005-03-18,19.154,19.154,18.057,18.199,64299,0
2005-03-21,18.199,18.241,17.603,17.603,22084,0
2005-03-22,17.872,18.233,17.611,17.611,7391,0
2005-03-23,17.595,17.722,17.478,17.57,19650,0
2005-03-24,17.679,18.259,17.679,18.09,11813,0
2005-03-28,17.828,18.568,17.813,18.568,18567,0
2005-03-29,18.726,18.985,18.174,18.233,16506,0
2005-03-30,18.592,18.969,18.55,18.674,14562,0
2005-03-31,18.526,18.659,17.528,17.888,53198,0
2005-04-01,17.988,18.241,17.619,17.652,40061,0
2005-04-04,17.803,17.963,17.652,17.803,25443,0
2005-04-05,17.872,18.164,17.67,17.888,33504,0
2005-04-06,18.04,18.608,17.888,18.146,6063,0
2005-04-07,17.971,18.767,17.923,18.509,12589,0
2005-04-08,18.526,18.651,18.199,18.34,52836,0
2005-04-11,18.349,18.375,18.057,18.074,13320,0
2005-04-12,18.074,18.793,18.074,18.616,29461,0
2005-04-13,18.432,18.559,18.115,18.509,4643,0
2005-04-14,18.146,18.608,17.712,17.712,39517,0
2005-04-15,17.98,17.98,16.758,16.799,23476,0
2005-04-18,16.38,17.578,16.38,17.32,27874,0
2005-04-19,17.629,17.872,17.453,17.819,25989,0
2005-04-20,17.679,17.971,17.538,17.67,20826,0
2005-04-21,18.106,19.741,18.106,19.741,65171,0
2005-04-22,19.664,19.966,19.411,19.411,41965,0
2005-04-25,19.749,20.016,19.53,20.016,11886,0
2005-04-26,20.066,20.217,19.699,19.832,18736,0
2005-04-27,19.646,19.974,19.547,19.547,5370,0
2005-04-28,19.411,20.099,19.314,19.411,27927,0
2005-04-29,19.521,19.699,19.396,19.411,21772,0
2005-05-02,19.725,19.725,19.504,19.725,79999,0
2005-05-03,19.421,20.066,19.421,19.598,43642,0
2005-05-04,19.664,19.741,19.53,19.564,50794,0
2005-05-05,19.749,20.108,19.749,20.108,7637,0
2005-05-06,19.654,20.108,19.564,19.806,14653,0
2005-05-09,19.59,19.939,19.59,19.939,11417,0
2005-05-10,19.931,20.387,19.681,20.258,25245,0
2005-05-11,20.275,20.328,19.868,20.292,26337,0
2005-05-12,19.832,20.051,19.447,19.708,24680,0
2005-05-13,19.781,19.832,19.379,19.547,27730,0
2005-05-16,19.646,20.637,19.646,20.527,31871,0
2005-05-17,19.868,20.275,19.654,19.966,40114,0
2005-05-18,20.266,20.628,20.042,20.553,34213,0
2005-05-19,20.485,20.586,20.235,20.452,29955,0
2005-05-20,20.503,20.546,20.083,20.099,38912,0
2005-05-23,20.025,20.485,20.025,20.266,33842,0
2005-05-24,20.167,20.459,20.001,20.202,23415,0
2005-05-25,20.083,21.173,19.922,20.786,93930,0
2005-05-26,20.871,21.458,20.778,21.407,41545,0
2005-05-27,21.399,21.859,21.384,21.651,38152,0
2005-05-31,21.475,21.475,20.226,20.251,92830,0
2005-06-01,20.512,21.223,20.512,21.055,21736,0
2005-06-02,20.503,20.963,20.503,20.561,12999,0
2005-06-03,20.477,20.561,20.15,20.387,44119,0
2005-06-06,20.31,20.452,19.983,20.351,47945,0
2005-06-07,20.412,21.023,20.059,20.938,49175,0
2005-06-08,20.786,21.549,20.786,21.475,32687,0
2005-06-09,21.123,21.833,21.013,21.726,50127,0
2005-06-10,21.642,21.785,21.475,21.658,18800,0
2005-06-13,21.467,21.658,21.148,21.306,44337,0
2005-06-14,21.374,21.674,21.223,21.674,27098,0
2005-06-15,21.206,21.567,21.173,21.567,32837,0
2005-06-16,21.491,22.161,21.314,22.145,38714,0
2005-06-17,21.073,22.145,21.073,21.959,66450,0
2005-06-20,21.674,22.145,21.674,21.744,11529,0
2005-06-21,21.683,22.043,21.567,22.028,8155,0
2005-06-22,21.841,21.994,21.735,21.976,21274,0
2005-06-23,21.859,21.994,21.592,21.625,32448,0
2005-06-24,21.61,21.785,20.167,20.485,77388,0
2005-06-27,20.319,20.419,19.915,20.266,18622,0
2005-06-28,20.31,21.785,20.283,21.753,26703,0
2005-06-29,21.691,21.91,21.291,21.91,28670,0
2005-06-30,21.658,21.868,21.306,21.575,8152,0
2005-07-01,21.61,21.753,21.306,21.323,6170,0
2005-07-05,21.223,22.211,21.223,22.119,13148,0
2005-07-06,22.211,22.322,22.161,22.246,10387,0
2005-07-07,22.061,22.238,21.642,22.161,6084,0
2005-07-08,22.262,22.363,22.037,22.345,23878,0
2005-07-11,22.203,23.46,22.086,23.318,27552,0
2005-07-12,23.233,23.779,23.15,23.551,19061,0
2005-07-13,23.434,23.434,23.016,23.016,25989,0
2005-07-14,23.218,23.318,22.095,22.355,28755,0
2005-07-15,21.959,22.011,21.491,21.859,14880,0
2005-07-18,21.808,21.808,21.441,21.549,15031,0
2005-07-19,21.761,21.878,21.753,21.878,5603,0
2005-07-20,21.61,23.024,21.61,23.024,32184,0
2005-07-21,23.05,23.184,22.262,22.541,11019,0
2005-07-22,22.665,23.612,22.665,23.603,47228,0
2005-07-25,23.685,24.024,23.685,24.024,17395,0
2005-07-26,24.014,24.024,23.786,24.024,7649,0
2005-07-27,24.03,24.49,24.03,24.148,28621,0
2005-07-28,24.148,24.148,23.116,23.359,87981,0
2005-07-29,23.368,23.46,22.37,22.762,53740,0
2005-08-01,22.958,23.359,22.882,23.05,13222,0
2005-08-02,23.351,24.055,23.211,23.905,40289,0
2005-08-03,24.024,24.373,23.846,24.024,19937,0
2005-08-04,23.645,23.694,23.485,23.694,4673,0
2005-08-05,23.485,23.485,22.171,22.513,18796,0
2005-08-08,22.574,23.211,22.574,23.068,29185,0
2005-08-09,23.15,24.024,23.15,24.024,27598,0
2005-08-10,24.071,24.105,23.761,23.761,33718,0
2005-08-11,23.738,24.087,23.738,24.039,32237,0
2005-08-12,24.239,24.382,23.779,24.355,50552,0
2005-08-15,24.189,24.213,23.888,24.096,22753,0
2005-08-16,23.947,24.047,23.694,24.039,25165,0
2005-08-17,23.721,23.969,23.66,23.711,4697,0
2005-08-18,23.627,23.953,23.627,23.77,8035,0
2005-08-19,23.645,23.754,23.318,23.334,7381,0
2005-08-22,23.377,23.377,23.116,23.142,14207,0
2005-08-23,23.283,23.283,22.991,23.132,13215,0
2005-08-24,23.233,23.618,23.116,23.595,43585,0
2005-08-25,23.493,23.888,23.493,23.652,2956,0
2005-08-26,23.545,24.087,23.545,23.803,17193,0
2005-08-29,23.603,23.837,23.519,23.837,10858,0
2005-08-30,23.678,24.005,23.551,24.005,3325,0
2005-08-31,23.93,24.197,23.803,24.197,21244,0
2005-09-01,24.205,24.576,23.961,24.576,14959,0
2005-09-02,24.441,24.55,24.024,24.173,22331,0
2005-09-06,24.239,24.45,23.953,24.229,23396,0
2005-09-07,24.138,24.576,24.105,24.576,8792,0
2005-09-08,24.323,24.995,24.283,24.892,12384,0
2005-09-09,24.767,24.944,24.523,24.576,13382,0
2005-09-12,24.623,24.658,24.323,24.541,20348,0
2005-09-13,24.576,24.576,24.256,24.256,2329,0
2005-09-14,24.213,24.541,23.258,23.501,23415,0
2005-09-15,23.283,23.283,23,23.116,17568,0
2005-09-16,23.301,23.636,23.016,23.636,78267,0
2005-09-19,23.636,23.636,23.233,23.401,32334,0
2005-09-20,23.401,23.738,23.368,23.46,30898,0
2005-09-21,23.15,23.56,23.15,23.326,35972,0
2005-09-22,23.291,23.452,23.15,23.15,12979,0
2005-09-23,23.334,23.46,23.15,23.452,6197,0
2005-09-26,23.452,23.969,23.31,23.969,10029,0
2005-09-27,23.795,23.863,23.519,23.754,4259,0
2005-09-28,23.669,24.307,23.426,23.426,11072,0
2005-09-29,23.301,23.537,23.184,23.537,6814,0
2005-09-30,23.393,23.721,23.233,23.334,6944,0
2005-10-03,23.211,23.703,22.851,23.419,24123,0
2005-10-04,23.359,24.087,23.291,23.501,11585,0
2005-10-05,23.233,23.334,22.567,22.709,53774,0
2005-10-06,22.905,23.074,22.754,22.833,18325,0
2005-10-07,23.016,23.377,22.882,23.377,11433,0
2005-10-10,23.226,23.233,22.78,22.78,8303,0
2005-10-11,22.983,22.983,22.37,22.406,17453,0
2005-10-12,22.437,22.437,21.826,21.826,10384,0
2005-10-13,21.826,21.895,21.642,21.726,15395,0
2005-10-14,21.826,21.826,21.567,21.826,51587,0
2005-10-17,21.794,21.895,21.642,21.744,12072,0
2005-10-18,21.635,21.665,21.525,21.601,7699,0
2005-10-19,21.592,22.345,21.374,22.345,37447,0
2005-10-20,22.286,22.619,22.229,22.619,29005,0
2005-10-21,22.478,23.46,22.478,23.202,23281,0
2005-10-24,23.419,24.608,23.419,24.532,76407,0
2005-10-25,24.507,24.523,23.863,24.239,27544,0
2005-10-26,24.298,24.424,24.096,24.239,9726,0
2005-10-27,24.29,24.29,23.685,23.685,7878,0
2005-10-28,23.863,24.173,23.754,24.122,17209,0
2005-10-31,24.256,24.995,23.88,24.995,57369,0
2005-11-01,25.087,25.112,24.726,25.041,5784,0
2005-11-02,25.129,25.446,25.129,25.446,20370,0
2005-11-03,25.47,25.848,25.47,25.696,11730,0
2005-11-04,25.782,25.782,25.371,25.664,4255,0
2005-11-07,25.73,25.747,25.412,25.688,11125,0
2005-11-08,25.403,25.631,25.364,25.489,5551,0
2005-11-09,25.539,25.747,25.42,25.747,16299,0
2005-11-10,25.747,25.782,25.395,25.782,21734,0
2005-11-11,25.462,25.714,25.286,25.705,20935,0
2005-11-14,25.437,25.747,24.726,24.944,24639,0
2005-11-15,25.121,25.47,24.892,25.026,16994,0
2005-11-16,24.944,24.961,24.005,24.087,14129,0
2005-11-17,24.105,25.286,24.105,25.137,25379,0
2005-11-18,25.355,25.597,25.112,25.597,9021,0
2005-11-21,25.597,26.14,25.522,26.14,23473,0
2005-11-22,26.174,26.563,25.865,26.563,17230,0
2005-11-23,26.563,26.795,26.45,26.727,8799,0
2005-11-25,26.804,26.804,26.67,26.688,5311,0
2005-11-28,26.768,26.768,26.519,26.554,19879,0
2005-11-29,26.778,26.869,26.554,26.786,24240,0
2005-11-30,26.812,26.903,26.571,26.903,24462,0
2005-12-01,26.778,27.229,26.484,27.013,35455,0
2005-12-02,27.188,27.357,26.67,26.821,15349,0
2005-12-05,26.821,27.013,26.67,27.004,18024,0
2005-12-06,27.088,28.011,27.037,27.331,73757,0
2005-12-07,27.013,27.506,26.878,26.903,26076,0
2005-12-08,27.022,27.274,26.846,26.986,8289,0
2005-12-09,26.911,27.088,26.812,26.938,13551,0
2005-12-12,26.72,27.088,26.72,27.088,10735,0
2005-12-13,27.088,27.406,27.088,27.397,9080,0
2005-12-14,27.491,27.741,26.853,27.114,17926,0
2005-12-15,27.045,27.255,26.812,27.255,9620,0
2005-12-16,27.131,27.265,26.44,26.679,92987,0
2005-12-19,26.385,26.385,25.412,25.614,30694,0
2005-12-20,25.412,26.259,25.412,26.251,11268,0
2005-12-21,26.099,26.308,25.782,25.797,14293,0
2005-12-22,26.015,26.015,25.664,25.882,8437,0
2005-12-23,25.882,26.359,25.865,26.268,5859,0
2005-12-27,26.375,26.375,25.561,25.672,8763,0
2005-12-28,25.782,25.83,25.623,25.738,5226,0
2005-12-29,25.614,25.614,24.792,24.792,18758,0
2005-12-30,24.775,24.775,24.024,24.071,33602,0
2006-01-03,24.157,25.303,24.024,25.279,42962,0
2006-01-04,25.279,25.9,25.279,25.9,18728,0
2006-01-05,25.949,26.2,25.822,26.2,10508,0
2006-01-06,26.216,26.896,25.964,26.804,19333,0
2006-01-09,26.93,26.955,26.591,26.591,18247,0
2006-01-10,26.743,26.887,26.484,26.887,6647,0
2006-01-11,26.903,26.903,26.315,26.679,20137,0
2006-01-12,26.828,26.911,26.601,26.601,6821,0
2006-01-13,26.375,26.752,26.367,26.492,4933,0
2006-01-17,26.284,26.434,26.166,26.166,10837,0
2006-01-18,26.308,26.308,25.964,25.964,3609,0
2006-01-19,25.998,26.332,25.972,26.166,11417,0
2006-01-20,26.45,26.45,25.696,25.957,10621,0
2006-01-23,25.73,26.116,25.587,26.116,7164,0
2006-01-24,26.174,26.92,26.049,26.92,8425,0
2006-01-25,26.896,27.004,26.688,26.853,14476,0
2006-01-26,26.869,26.869,26.434,26.537,62391,0
2006-01-27,26.466,26.642,25.462,25.68,45962,0
2006-01-30,25.48,25.497,25.22,25.294,41162,0
2006-01-31,25.245,25.579,25.112,25.245,61650,0
2006-02-01,25.387,25.387,25.026,25.203,31728,0
2006-02-02,25.329,25.329,24.633,25.137,36191,0
2006-02-03,24.775,25.579,24.775,25.338,16451,0
2006-02-06,25.553,25.553,25.137,25.395,12360,0
2006-02-07,25.579,25.655,25.193,25.294,14421,0
2006-02-08,25.294,25.614,24.899,25.167,25768,0
2006-02-09,25.455,25.455,24.623,24.74,30559,0
2006-02-10,24.641,25.364,24.641,25.294,30641,0
2006-02-13,25.42,25.553,25.129,25.238,35301,0
2006-02-14,25.041,25.949,25.041,25.848,51569,0
2006-02-15,25.972,26.571,25.688,26.571,39231,0
2006-02-16,26.67,27.373,26.618,27.321,25316,0
2006-02-17,27.531,27.531,26.955,27.088,32098,0
2006-02-21,27.031,27.274,25.998,26.385,43144,0
2006-02-22,26.577,27.088,26.492,26.711,11090,0
2006-02-23,26.704,26.704,26.434,26.45,3861,0
2006-02-24,26.394,26.394,25.906,25.99,11331,0
2006-02-27,26.124,26.224,25.874,26.049,10412,0
2006-02-28,26.2,26.2,25.193,25.193,16465,0
2006-03-01,25.186,26.332,25.186,26.184,24973,0
2006-03-02,26.332,26.332,25.177,25.437,47211,0
2006-03-03,25.193,25.412,25.041,25.177,107110,0
2006-03-06,25.137,25.31,25.068,25.137,21349,0
2006-03-07,25.229,25.279,25.05,25.059,12902,0
2006-03-08,25.261,25.865,25.159,25.159,21330,0
2006-03-09,25.121,25.303,24.885,24.925,37692,0
2006-03-10,24.86,24.877,24.441,24.616,8508,0
2006-03-13,24.576,25.229,24.576,24.892,10644,0
2006-03-14,25.112,25.31,24.767,25.303,36747,0
2006-03-15,25.364,25.378,25.077,25.245,21112,0
2006-03-16,25.513,25.513,25.077,25.159,10863,0
2006-03-17,25.32,25.364,25.077,25.31,126618,0
2006-03-20,25.48,25.48,25.004,25.159,44006,0
2006-03-21,25.033,25.286,24.877,24.885,14184,0
2006-03-22,24.885,25.531,24.877,25.395,8977,0
2006-03-23,25.597,25.696,25.011,25.696,12867,0
2006-03-24,25.446,26.034,25.446,26.034,10657,0
2006-03-27,25.79,26.066,25.48,25.932,18199,0
2006-03-28,26.084,26.084,25.279,25.364,13536,0
2006-03-29,25.462,25.723,25.412,25.546,17678,0
2006-03-30,25.279,25.437,25.238,25.437,4726,0
2006-03-31,25.462,25.672,25.159,25.531,26235,0
2006-04-03,25.546,25.638,24.842,24.961,24604,0
2006-04-04,25.011,25.059,24.726,24.74,3283,0
2006-04-05,24.961,25.329,24.674,24.784,35180,0
2006-04-06,24.792,24.899,24.441,24.726,22979,0
2006-04-07,24.935,24.986,23.694,23.738,34680,0
2006-04-10,23.921,24.071,23.863,23.938,32952,0
2006-04-11,24.13,24.205,23.88,23.988,28166,0
2006-04-12,24.024,24.024,23.685,23.795,14658,0
2006-04-13,23.669,24.024,23.669,23.786,8303,0
2006-04-17,23.66,24.138,23.66,24.096,16255,0
2006-04-18,24.157,24.157,23.779,24.063,63021,0
2006-04-19,24.157,24.221,23.905,24.039,50322,0
2006-04-20,23.888,24.105,23.88,23.988,41584,0
2006-04-21,24.239,24.29,23.501,23.721,38330,0
2006-04-24,23.678,24.039,23.059,23.092,34015,0
2006-04-25,23.024,23.068,22.495,22.842,20598,0
2006-04-26,22.731,23.176,22.731,23.05,16870,0
2006-04-27,22.78,23.016,22.531,22.655,12380,0
2006-04-28,22.478,23.033,22.462,22.983,18050,0
2006-05-01,23.04,23.123,22.897,22.897,44854,0
2006-05-02,22.905,23.551,22.897,23.493,9559,0
2006-05-03,23.25,23.545,23.074,23.258,8664,0
2006-05-04,23.467,23.818,23.426,23.818,10866,0
2006-05-05,23.871,24.298,23.871,24.248,13673,0
2006-05-08,24.055,24.221,23.846,23.969,3322,0
2006-05-09,23.738,23.738,23.351,23.386,23665,0
2006-05-10,23.46,23.46,22.513,22.674,20226,0
2006-05-11,22.513,22.628,21.959,22.011,24331,0
2006-05-12,22.011,22.295,21.8,22.011,44185,0
2006-05-15,21.841,22.238,21.826,21.935,13627,0
2006-05-16,22.086,22.304,21.928,22.069,28599,0
2006-05-17,21.785,22.278,21.785,22.194,20345,0
2006-05-18,22.43,22.549,21.895,21.928,18218,0
2006-05-19,21.859,22.328,21.785,22.077,18415,0
2006-05-22,22.246,22.355,21.984,22.328,17673,0
2006-05-23,22.446,22.567,21.968,22.003,14019,0
2006-05-24,21.951,22.345,21.735,22.145,19061,0
2006-05-25,22.397,22.437,22.194,22.355,23214,0
2006-05-26,22.462,22.655,22.278,22.406,10211,0
2006-05-30,22.238,22.414,21.708,21.718,22164,0
2006-05-31,21.859,22.194,21.525,22.043,46280,0
2006-06-01,22.246,22.665,22.111,22.646,27966,0
2006-06-02,22.824,23.519,22.581,23.46,28767,0
2006-06-05,23.283,23.283,21.951,22.086,40026,0
2006-06-06,22.637,22.824,22.363,22.731,41006,0
2006-06-07,22.833,23.377,22.513,22.596,15812,0
2006-06-08,22.211,23.167,22.194,23.016,38330,0
2006-06-09,23,23.033,22.833,22.875,17716,0
2006-06-12,22.628,22.949,22.619,22.897,19287,0
2006-06-13,23.158,23.301,22.967,22.967,23132,0
2006-06-14,22.731,22.932,22.581,22.762,18946,0
2006-06-15,23.084,23.846,22.806,23.846,38827,0
2006-06-16,23.738,23.738,22.619,22.691,187132,0
2006-06-19,22.797,22.797,21.557,21.808,28015,0
2006-06-20,21.808,22.278,21.808,21.928,25638,0
2006-06-21,22.019,22.211,21.942,22.069,10589,0
2006-06-22,21.994,22.128,21.808,21.868,20766,0
2006-06-23,21.833,22.161,21.691,21.942,19688,0
2006-06-26,22.171,22.797,22.161,22.78,19155,0
2006-06-27,22.723,23.167,22.345,22.567,18136,0
2006-06-28,22.723,22.762,22.378,22.549,9956,0
2006-06-29,22.797,23.754,22.549,23.636,46226,0
2006-06-30,23.477,24.096,23.068,24.096,94617,0
2006-07-03,23.452,23.786,23.068,23.184,15501,0
2006-07-05,22.816,22.816,22.286,22.37,18180,0
2006-07-06,22.194,22.747,22.194,22.747,21106,0
2006-07-07,22.897,23.41,22.397,22.462,8484,0
2006-07-10,22.414,22.824,22.397,22.824,11528,0
2006-07-11,22.596,22.958,22.255,22.958,12708,0
2006-07-12,22.867,22.867,22.229,22.322,14505,0
2006-07-13,22.229,22.513,22.203,22.345,19203,0
2006-07-14,22.194,22.446,22.095,22.312,26425,0
2006-07-17,22.312,22.522,22.043,22.194,15055,0
2006-07-18,22.203,22.7,22.161,22.7,8776,0
2006-07-19,22.762,23.938,22.762,23.913,21107,0
2006-07-20,23.745,23.913,23.452,23.452,11973,0
2006-07-21,23.31,23.31,22.145,22.731,28225,0
2006-07-24,22.991,23.895,22.932,23.895,10198,0
2006-07-25,23.863,23.863,23.618,23.652,18227,0
2006-07-26,23.419,23.77,23.233,23.669,8939,0
2006-07-27,23.46,23.938,22.833,22.851,17155,0
2006-07-28,23.084,23.803,22.897,23.738,23122,0
2006-07-31,23.386,24.105,23.318,24.105,30880,0
2006-08-01,23.837,23.871,23.485,23.694,8105,0
2006-08-02,23.921,24.348,23.921,24.266,5907,0
2006-08-03,23.93,25.31,23.93,25.294,25443,0
2006-08-04,24.969,25.279,24.39,24.734,11771,0
2006-08-07,24.474,24.566,24.087,24.221,7987,0
2006-08-08,24.213,24.576,23.25,23.267,11501,0
2006-08-09,23.401,23.795,22.833,22.833,15575,0
2006-08-10,22.797,23.685,22.683,23.618,9182,0
2006-08-11,23.291,23.301,22.913,23.132,3223,0
2006-08-14,23.233,24.055,23.107,23.519,12928,0
2006-08-15,23.754,24.523,23.754,24.239,11199,0
2006-08-16,24.424,25.378,24.014,25.279,13925,0
2006-08-17,25.121,25.638,25.121,25.428,15678,0
2006-08-18,25.623,25.638,25.137,25.144,6984,0
2006-08-21,25.011,25.011,24.483,24.576,5802,0
2006-08-22,24.641,24.842,24.49,24.592,1789,0
2006-08-23,24.709,24.709,23.685,23.754,22530,0
2006-08-24,23.685,24.248,23.485,23.527,17802,0
2006-08-25,23.501,23.501,23.233,23.334,22189,0
2006-08-28,23.267,23.721,23.084,23.099,24604,0
2006-08-29,23.276,23.467,23.05,23.368,24384,0
2006-08-30,23.04,23.738,23.04,23.603,23163,0
2006-08-31,23.761,23.827,23.519,23.636,24659,0
2006-09-01,23.669,23.738,23.318,23.537,16557,0
2006-09-05,23.652,24.29,23.603,24.165,12324,0
2006-09-06,23.969,24.709,23.888,24.248,27989,0
2006-09-07,24.024,24.86,24.024,24.566,25863,0
2006-09-08,25.087,25.279,24.784,24.899,43926,0
2006-09-11,25.026,25.033,24.8,24.885,8648,0
2006-09-12,25.026,25.059,24.81,25.026,23302,0
2006-09-13,25.137,25.137,24.877,25.033,41002,0
2006-09-14,24.877,24.986,24.86,24.969,13677,0
2006-09-15,25.137,25.144,24.877,24.944,82645,0
2006-09-18,24.952,25.22,24.952,25.077,32177,0
2006-09-19,25.245,25.245,24.592,24.961,10399,0
2006-09-20,25.033,25.606,25.011,25.606,23621,0
2006-09-21,25.614,25.631,25.338,25.338,19747,0
2006-09-22,25.489,25.489,24.758,24.908,18680,0
2006-09-25,24.986,25.455,24.977,25.395,6449,0
2006-09-26,25.48,25.513,25.077,25.087,13821,0
2006-09-27,25.112,25.378,25.095,25.22,12567,0
2006-09-28,25.279,25.329,25.129,25.261,28888,0
2006-09-29,25.137,25.387,24.758,24.758,21063,0
2006-10-02,24.961,24.961,23.786,23.837,16330,0
2006-10-03,23.905,24.274,23.452,23.46,23512,0
2006-10-04,23.368,24.014,23.368,23.871,13267,0
2006-10-05,24.005,25.059,23.978,24.995,15211,0
2006-10-06,24.758,25.403,24.709,25.167,20614,0
2006-10-09,25.245,25.539,25.238,25.378,14737,0
2006-10-10,25.462,25.462,25.077,25.364,15956,0
2006-10-11,24.986,25.193,24.925,24.925,9984,0
2006-10-12,24.885,25.395,24.885,25.364,21853,0
2006-10-13,25.186,25.378,25.137,25.279,18895,0
2006-10-16,25.144,25.455,24.842,25.395,25813,0
2006-10-17,25.347,25.587,25.177,25.587,13359,0
2006-10-18,25.655,26.166,25.489,25.638,13960,0
2006-10-19,25.503,26.5,25.412,26.5,26162,0
2006-10-20,26.688,26.704,25.98,26.058,14875,0
2006-10-23,25.972,26.099,25.714,25.797,23769,0
2006-10-24,25.614,25.614,24.718,24.899,10124,0
2006-10-25,24.8,24.961,24.323,24.441,6204,0
2006-10-26,24.592,25.723,24.407,25.446,38941,0
2006-10-27,25.27,25.647,24.944,24.977,8692,0
2006-10-30,24.718,25.614,24.507,25.614,22151,0
2006-10-31,25.546,25.553,24.758,25.167,22564,0
2006-11-01,25.303,25.766,23.978,24.087,45420,0
2006-11-02,23.947,24.424,23.795,24.005,21092,0
2006-11-03,24.189,24.658,24.024,24.382,18657,0
2006-11-06,24.55,25.364,24.55,25.31,15146,0
2006-11-07,25.261,25.638,24.842,25.011,21709,0
2006-11-08,24.86,25.972,24.86,25.932,17257,0
2006-11-09,25.972,25.972,24.885,25.347,15125,0
2006-11-10,25.747,25.941,25.647,25.932,13367,0
2006-11-13,25.957,25.957,25.688,25.9,14471,0
2006-11-14,25.924,26.403,25.757,26.394,19903,0
2006-11-15,26.394,26.878,25.964,26.688,45435,0
2006-11-16,26.821,26.896,26.577,26.896,10240,0
2006-11-17,26.761,26.896,26.474,26.72,9142,0
2006-11-20,26.853,26.853,26.394,26.727,19914,0
2006-11-21,26.795,26.795,26.474,26.727,18004,0
2006-11-22,26.743,26.804,26.51,26.527,12286,0
2006-11-24,26.434,26.661,26.434,26.661,6076,0
2006-11-27,26.45,26.484,25.553,25.814,36251,0
2006-11-28,25.797,26.284,25.773,26.174,5924,0
2006-11-29,26.466,26.466,25.806,26.034,13228,0
2006-11-30,26.099,26.184,25.513,25.932,32776,0
2006-12-01,26.007,26.007,24.718,25.672,32081,0
2006-12-04,25.723,26.216,25.647,26.216,18276,0
2006-12-05,26.359,26.474,26.216,26.315,12145,0
2006-12-06,26.107,26.116,25.696,25.9,13048,0
2006-12-07,25.972,25.972,25.664,25.664,7354,0
2006-12-08,25.696,25.972,25.553,25.647,6194,0
2006-12-11,25.561,25.782,25.561,25.723,3818,0
2006-12-12,25.664,25.806,25.32,25.347,12295,0
2006-12-13,25.57,25.797,25.31,25.513,10297,0
2006-12-14,25.553,26.394,25.553,26.15,16728,0
2006-12-15,25.972,26.092,25.497,25.553,58042,0
2006-12-18,25.513,25.631,24.74,24.925,23711,0
2006-12-19,24.86,25.059,24.86,24.995,16496,0
2006-12-20,25.112,25.553,25.068,25.553,9142,0
2006-12-21,25.531,26.041,25.531,25.546,5636,0
2006-12-22,25.597,25.705,25.455,25.455,2925,0
2006-12-26,25.338,25.664,25.338,25.631,10216,0
2006-12-27,25.412,26.251,25.364,26.224,24920,0
2006-12-28,26.224,26.251,26.049,26.049,10282,0
2006-12-29,26.184,26.208,25.561,25.631,31310,0
2007-01-03,25.606,25.941,24.925,25.137,29913,0
2007-01-04,25.095,25.177,24.767,24.944,27155,0
2007-01-05,24.885,24.925,24.507,24.583,26723,0
2007-01-08,24.718,24.851,24.114,24.298,38995,0
2007-01-09,24.498,24.576,23.795,24.298,36363,0
2007-01-10,24.114,24.432,24.096,24.283,24733,0
2007-01-11,24.29,24.758,24.29,24.718,21532,0
2007-01-12,24.608,25.05,24.608,25.05,8484,0
2007-01-16,25.05,25.212,24.173,24.348,11619,0
2007-01-17,24.122,24.658,23.888,23.953,12750,0
2007-01-18,23.921,24.014,23.123,23.276,25671,0
2007-01-19,23.123,23.694,22.958,23.694,26955,0
2007-01-22,23.501,23.519,23.059,23.132,19259,0
2007-01-23,23.132,23.738,23.04,23.56,21375,0
2007-01-24,23.434,23.961,23.368,23.961,13889,0
2007-01-25,23.795,23.978,22.842,23.123,28619,0
2007-01-26,23.226,23.569,22.806,23.443,41502,0
2007-01-29,23.426,23.754,23.334,23.711,15065,0
2007-01-30,23.711,24.298,23.711,24.213,40741,0
2007-01-31,24.138,24.29,23.795,24.221,17365,0
2007-02-01,24.248,24.45,24.138,24.323,21656,0
2007-02-02,24.29,24.415,24.079,24.205,25563,0
2007-02-05,24.205,24.274,23.795,24.005,22191,0
2007-02-06,24.03,24.221,23.996,24.157,5866,0
2007-02-07,24.087,24.197,23.77,24.148,13097,0
2007-02-08,24.157,24.157,23.969,24.087,17470,0
2007-02-09,23.947,24.087,23.477,23.586,19865,0
2007-02-12,23.569,23.612,23.258,23.612,9244,0
2007-02-13,23.511,23.93,23.211,23.326,27301,0
2007-02-14,23.31,23.31,22.731,22.867,18409,0
2007-02-15,22.949,22.958,22.363,22.406,23156,0
2007-02-16,22.397,22.397,22.153,22.262,15536,0
2007-02-20,22.246,22.833,22.211,22.655,12068,0
2007-02-21,22.581,22.824,22.531,22.747,6950,0
2007-02-22,22.816,23.202,22.619,23.142,39349,0
2007-02-23,23.008,23.754,23.008,23.202,36100,0
2007-02-26,23.386,23.386,23.167,23.351,32544,0
2007-02-27,23.099,23.368,22.522,22.522,42068,0
2007-02-28,22.723,23.132,22.171,22.179,34798,0
2007-03-01,22.119,22.437,22.037,22.278,14163,0
2007-03-02,22.086,22.312,21.665,21.726,33548,0
2007-03-05,21.658,21.868,21.139,21.658,31672,0
2007-03-06,21.903,22.328,21.785,22.119,14993,0
2007-03-07,22.061,22.145,21.032,21.073,25865,0
2007-03-08,21.592,21.592,20.871,20.871,23374,0
2007-03-09,21.082,21.082,20.594,20.778,15819,0
2007-03-12,20.93,21.148,20.846,21.104,15134,0
2007-03-13,21.196,21.196,20.133,20.15,49927,0
2007-03-14,20.194,20.722,20.194,20.722,27106,0
2007-03-15,20.795,21.366,20.795,21.332,18931,0
2007-03-16,21.323,21.392,20.907,20.907,95603,0
2007-03-19,21.165,21.761,21.148,21.753,20430,0
2007-03-20,21.674,22.037,21.674,22.037,10707,0
2007-03-21,22.111,22.789,21.928,22.78,19254,0
2007-03-22,22.897,23,22.388,22.414,18887,0
2007-03-23,22.513,22.637,22.135,22.194,12192,0
2007-03-26,22.153,22.229,21.895,22.128,28145,0
2007-03-27,21.951,22.187,21.826,22.011,15838,0
2007-03-28,21.895,22.322,21.8,21.928,11486,0
2007-03-29,22.037,22.095,21.691,21.976,19835,0
2007-03-30,22.037,22.145,21.323,21.735,29760,0
2007-04-02,21.735,21.928,21.54,21.753,12157,0
2007-04-03,21.886,22.842,21.868,22.628,22172,0
2007-04-04,22.628,22.665,22.145,22.304,12913,0
2007-04-05,22.262,22.312,21.91,21.968,8711,0
2007-04-09,22.086,22.086,21.85,21.895,18752,0
2007-04-10,21.833,21.994,21.826,21.826,35801,0
2007-04-11,21.942,21.942,21.264,21.282,24144,0
2007-04-12,21.282,21.306,21.139,21.223,20303,0
2007-04-13,21.173,21.196,21.004,21.13,26714,0
2007-04-16,21.215,21.557,21.215,21.532,11201,0
2007-04-17,21.423,21.54,21.173,21.196,28537,0
2007-04-18,21.366,21.366,20.628,20.628,26516,0
2007-04-19,20.628,20.628,20.042,20.177,21943,0
2007-04-20,20.503,20.77,20.243,20.77,24400,0
2007-04-23,20.319,20.661,19.238,19.323,42236,0
2007-04-24,19.749,20.108,19.673,20.051,79182,0
2007-04-25,20.158,20.678,20.158,20.586,23611,0
2007-04-26,20.494,20.594,19.859,19.868,47406,0
2007-04-27,19.789,19.956,19.494,19.842,27727,0
2007-04-30,19.814,19.883,19.598,19.654,37456,0
2007-05-01,19.798,20.15,19.63,20.051,30431,0
2007-05-02,20.083,20.746,19.966,20.637,18977,0
2007-05-03,20.652,20.722,20.403,20.442,14506,0
2007-05-04,20.335,20.527,20.124,20.292,17077,0
2007-05-07,20.235,20.283,20.042,20.283,15657,0
2007-05-08,20.108,20.251,19.607,20.083,42531,0
2007-05-09,19.806,20.387,19.806,20.31,21569,0
2007-05-10,19.798,20.108,19.387,19.556,72477,0
2007-05-11,19.922,20.124,19.556,20.091,27462,0
2007-05-14,19.922,20.091,19.404,19.564,34847,0
2007-05-15,19.513,20.001,19.111,19.205,36050,0
2007-05-16,19.262,19.339,19.012,19.238,44729,0
2007-05-17,19.229,19.277,19.012,19.171,29570,0
2007-05-18,19.145,19.387,18.942,19.332,57844,0
2007-05-21,19.229,19.465,19.145,19.438,16076,0
2007-05-22,19.339,19.756,19.205,19.457,21793,0
2007-05-23,19.53,19.763,19.269,19.332,19400,0
2007-05-24,19.22,19.429,19.119,19.205,30825,0
2007-05-25,19.245,19.494,19.145,19.339,21047,0
2007-05-29,19.489,19.646,19.465,19.598,33727,0
2007-05-30,19.489,19.9,19.187,19.832,40503,0
2007-05-31,19.939,20.133,19.654,19.699,50200,0
2007-06-01,19.832,20.301,19.832,20.217,38101,0
2007-06-04,20.059,20.292,19.922,20.167,19000,0
2007-06-05,20.025,20.025,19.457,19.521,29460,0
2007-06-06,19.371,19.564,18.935,19.314,35751,0
2007-06-07,19.145,19.473,18.935,19.323,40187,0
2007-06-08,19.305,19.582,19.269,19.346,18531,0
2007-06-11,19.269,19.521,19.269,19.269,10058,0
2007-06-12,19.102,19.379,19.054,19.196,59198,0
2007-06-13,19.277,19.574,19.145,19.513,36876,0
2007-06-14,19.489,19.654,19.211,19.332,12488,0
2007-06-15,19.733,19.781,19.286,19.473,88310,0
2007-06-18,19.305,19.574,19.145,19.411,23930,0
2007-06-19,19.286,19.598,19.269,19.556,32994,0
2007-06-20,19.607,19.607,19.187,19.253,47725,0
2007-06-21,19.187,19.915,19.085,19.915,43410,0
2007-06-22,19.798,19.877,19.481,19.851,178306,0
2007-06-25,19.851,19.868,19.262,19.465,53226,0
2007-06-26,19.598,19.607,19.355,19.396,28056,0
2007-06-27,19.269,19.691,19.269,19.598,22934,0
2007-06-28,19.681,19.974,19.457,19.851,15288,0
2007-06-29,19.983,20.083,19.429,19.438,31034,0
2007-07-02,19.489,19.956,19.438,19.716,12163,0
2007-07-03,19.772,19.859,19.691,19.772,2322,0
2007-07-05,19.772,20.016,19.547,19.574,9413,0
2007-07-06,19.53,19.832,19.429,19.473,16254,0
2007-07-09,19.465,19.598,19.085,19.136,22266,0
2007-07-10,19.063,19.128,18.04,18.366,46478,0
2007-07-11,18.394,18.767,18.233,18.29,23974,0
2007-07-12,18.44,18.642,18.34,18.518,44801,0
2007-07-13,18.415,18.659,18.394,18.601,26443,0
2007-07-16,18.499,18.576,18.066,18.155,20244,0
2007-07-17,18.349,18.583,18.066,18.482,34798,0
2007-07-18,18.349,18.601,18.34,18.403,28357,0
2007-07-19,18.616,18.775,18.122,18.137,33502,0
2007-07-20,18.098,18.19,17.219,17.268,46005,0
2007-07-23,17.578,18.415,17.46,17.46,44161,0
2007-07-24,17.402,17.703,16.387,16.507,54370,0
2007-07-25,16.598,17.16,16.078,16.437,64393,0
2007-07-26,16.213,16.483,15.996,16.286,70577,0
2007-07-27,16.196,16.867,16.088,16.331,60997,0
2007-07-30,16.841,16.849,16.171,16.673,45372,0
2007-07-31,16.632,17.546,16.213,16.263,64792,0
2007-08-01,16.246,17.411,16.246,17.343,43680,0
2007-08-02,17.376,17.595,16.758,17.343,41575,0
2007-08-03,17.478,17.478,16.171,16.255,36469,0
2007-08-06,16.34,16.791,16.003,16.714,52754,0
2007-08-07,16.555,16.933,16.171,16.673,33169,0
2007-08-08,16.758,18.726,16.632,18.482,64926,0
2007-08-09,17.933,18.592,16.884,17.947,62149,0
2007-08-10,17.662,19.725,17.185,19.638,73647,0
2007-08-13,19.756,20.016,17.888,18.04,70537,0
2007-08-14,18.04,18.885,18.04,18.098,30824,0
2007-08-15,18.082,19.171,17.747,17.747,37635,0
2007-08-16,17.595,19.607,17.595,19.521,67409,0
2007-08-17,20.083,20.266,18.903,19.269,95051,0
2007-08-20,19.314,19.598,18.592,18.995,24296,0
2007-08-21,18.809,19.286,18.809,18.851,33776,0
2007-08-22,19.07,19.07,18.742,18.942,30582,0
2007-08-23,19.07,19.085,18.323,18.634,13046,0
2007-08-24,18.608,19.063,18.306,18.448,22040,0
2007-08-27,18.424,19.004,18.241,18.76,15097,0
2007-08-28,18.674,18.935,18.241,18.34,26315,0
2007-08-29,18.408,18.995,18.306,18.935,20775,0
2007-08-30,18.711,19.305,18.541,19.187,17520,0
2007-08-31,19.547,20.108,19.296,19.438,31329,0
2007-09-04,19.396,19.53,19.063,19.429,15909,0
2007-09-05,19.269,19.339,18.885,18.928,15190,0
2007-09-06,18.95,19.421,18.95,19.296,8382,0
2007-09-07,18.942,19.355,18.465,18.651,25406,0
2007-09-10,18.835,18.92,18.25,18.608,35122,0
2007-09-11,18.742,19.574,18.742,19.494,16068,0
2007-09-12,19.465,19.465,18.608,18.851,29357,0
2007-09-13,18.985,19.421,18.518,19.054,9248,0
2007-09-14,18.583,19.145,18.526,19.028,18857,0
2007-09-17,19.012,19.277,18.767,19.028,17383,0
2007-09-18,19.094,20.301,18.978,19.983,61122,0
2007-09-19,20.217,21.013,20.217,20.888,50433,0
2007-09-20,20.829,20.947,20.434,20.737,24505,0
2007-09-21,20.938,20.938,20.016,20.283,81720,0
2007-09-24,20.202,20.319,19.387,19.63,22597,0
2007-09-25,19.473,20.15,19.355,20.059,27768,0
2007-09-26,20.034,20.292,19.622,20.01,10822,0
2007-09-27,20.01,20.099,19.681,20.099,17816,0
2007-09-28,20.117,20.186,19.012,19.028,26050,0
2007-10-01,18.942,20.335,18.684,20.328,44119,0
2007-10-02,20.335,20.512,19.842,20.091,21564,0
2007-10-03,19.931,20.025,19.339,19.339,30404,0
2007-10-04,19.379,19.481,19.355,19.363,13256,0
2007-10-05,19.607,20.519,19.481,20.403,29717,0
2007-10-08,20.31,20.342,19.908,20.342,19585,0
2007-10-09,20.319,20.61,19.966,20.124,24254,0
2007-10-10,20.01,20.395,19.939,20.099,19457,0
2007-10-11,20.217,20.335,19.564,19.868,25959,0
2007-10-12,19.789,20.283,19.741,20.016,20243,0
2007-10-15,19.9,20.099,19.699,20.01,27941,0
2007-10-16,19.915,20.099,19.859,20.01,10395,0
2007-10-17,20.243,20.243,19.355,19.798,24756,0
2007-10-18,19.814,19.908,19.396,19.908,12861,0
2007-10-19,19.974,19.974,17.478,17.578,49458,0
2007-10-22,17.428,19.269,17.311,19.154,38830,0
2007-10-23,19.296,19.296,18.509,19.238,19895,0
2007-10-24,19.18,19.18,18.509,18.86,35512,0
2007-10-25,18.96,19.286,18.259,19.22,36706,0
2007-10-26,19.494,19.798,18.793,19.346,16456,0
2007-10-29,19.332,19.598,18.474,18.767,33242,0
2007-10-30,18.651,18.818,18.499,18.601,27184,0
2007-10-31,18.634,18.634,17.679,17.906,23042,0
2007-11-01,17.652,17.688,15.767,15.81,68325,0
2007-11-02,16.278,16.523,16.046,16.088,132268,0
2007-11-05,15.961,16.012,15.434,15.801,32615,0
2007-11-06,15.827,16.523,15.115,16.507,65570,0
2007-11-07,16.271,16.447,15.047,15.115,31284,0
2007-11-08,15.359,16.34,15.359,16.187,33261,0
2007-11-09,16.003,17.453,15.946,17.001,33331,0
2007-11-12,17.009,17.493,16.9,17.328,31714,0
2007-11-13,17.42,17.819,17.178,17.538,65822,0
2007-11-14,17.611,17.828,17.178,17.538,38333,0
2007-11-15,17.42,17.971,17.026,17.258,31788,0
2007-11-16,17.241,17.328,16.65,17.268,32226,0
2007-11-19,16.766,17.099,16.34,16.598,40821,0
2007-11-20,16.564,17.562,16.564,17.428,36731,0
2007-11-21,17.36,17.933,16.65,17.555,31584,0
2007-11-23,17.595,18.394,17.485,18.137,11840,0
2007-11-26,18.131,18.131,16.714,16.758,17583,0
2007-11-27,16.775,17.277,16.775,17.107,10269,0
2007-11-28,17.334,18.634,17.334,18.616,51079,0
2007-11-29,18.634,18.634,18.022,18.049,43028,0
2007-11-30,18.432,18.76,17.211,17.351,45158,0
2007-12-03,17.478,17.619,16.571,16.722,39087,0
2007-12-04,16.538,17.018,16.129,16.349,42822,0
2007-12-05,16.658,17.142,16.196,16.564,29590,0
2007-12-06,16.564,18.241,16.547,17.88,69728,0
2007-12-07,17.963,17.98,17.562,17.923,16673,0
2007-12-10,17.997,18.146,17.747,18.012,21424,0
2007-12-11,18.137,18.223,16.841,16.867,29866,0
2007-12-12,17.168,18.082,16.722,16.841,67557,0
2007-12-13,16.665,17.311,16.34,16.867,28089,0
2007-12-14,16.624,17.009,16.331,16.331,26271,0
2007-12-17,16.163,16.331,15.861,15.861,29976,0
2007-12-18,15.977,17.446,15.977,17.394,53727,0
2007-12-19,17.328,17.411,16.641,17.185,48055,0
2007-12-20,17.394,17.764,17.043,17.712,46006,0
2007-12-21,18.734,18.87,18.031,18.87,151332,0
2007-12-24,18.767,19.269,18.057,19.269,13661,0
2007-12-26,19.004,19.673,18.651,19.379,90225,0
2007-12-27,19.371,19.371,18.049,18.057,44200,0
2007-12-28,18.332,18.684,17.538,17.595,52046,0
2007-12-31,17.42,17.94,17.225,17.712,24450,0
2008-01-02,17.538,18.098,16.758,17.099,36582,0
2008-01-03,17.168,17.411,16.823,16.849,24363,0
2008-01-04,16.891,17.303,16.589,16.632,81506,0
2008-01-07,16.74,17.075,16.632,16.682,45315,0
2008-01-08,16.731,17.402,16.053,16.34,83512,0
2008-01-09,16.271,16.775,15.928,16.598,67447,0
2008-01-10,16.373,17.595,16.112,17.328,39894,0
2008-01-11,17.446,17.446,16.312,16.349,68078,0
2008-01-14,16.492,16.849,16.046,16.358,11251,0
2008-01-15,16.003,16.286,15.593,15.861,36910,0
2008-01-16,15.852,16.722,15.852,16.238,37525,0
2008-01-17,16.365,16.571,16.003,16.053,24769,0
2008-01-18,15.953,16.069,15.34,15.34,94071,0
2008-01-22,14.712,16.589,13.918,16.171,47265,0
2008-01-23,15.762,18.384,15.542,18.349,60177,0
2008-01-24,18.199,18.34,17.092,17.099,21723,0
2008-01-25,17.502,17.971,16.9,16.9,21294,0
2008-01-28,17.107,17.107,15.694,16.103,41901,0
2008-01-29,16.171,16.171,14.78,15.727,146424,0
2008-01-30,15.727,16.129,15.083,15.619,40877,0
2008-01-31,15.331,16.178,15.215,16.178,32392,0
2008-02-01,16.213,16.34,15.628,16.331,38970,0
2008-02-04,16.255,16.255,15.641,15.844,32787,0
2008-02-05,15.492,15.861,15.484,15.584,38332,0
2008-02-06,15.675,15.767,15.073,15.073,38398,0
2008-02-07,15.015,15.953,15.015,15.441,40950,0
2008-02-08,15.375,15.785,14.998,15.199,20360,0
2008-02-11,15.174,15.293,14.972,15.015,47218,0
2008-02-12,15.064,15.34,14.955,15.106,38693,0
2008-02-13,15.232,15.986,15.098,15.894,36731,0
2008-02-14,15.894,16.096,14.947,15.208,20652,0
2008-02-15,15.122,15.232,14.947,15.056,30123,0
2008-02-19,15.256,15.534,15.083,15.098,20688,0
2008-02-20,15.032,15.767,14.814,15.382,17485,0
2008-02-21,15.525,15.71,14.998,14.998,46771,0
2008-02-22,15.382,15.382,14.494,14.897,68889,0
2008-02-25,14.931,15.559,14.712,15.4,16596,0
2008-02-26,15.266,15.375,14.814,15.208,60647,0
2008-02-27,15.032,15.284,14.99,15.064,26303,0
2008-02-28,15.006,15.181,14.838,15.091,36396,0
2008-02-29,14.905,15.174,14.537,14.655,51914,0
2008-03-03,14.637,14.637,13.874,14.203,45338,0
2008-03-04,14.194,14.251,13.699,14.134,31150,0
2008-03-05,14.236,14.394,13.824,13.952,29764,0
2008-03-06,13.849,13.89,13.404,13.448,30697,0
2008-03-07,13.272,14.227,13.272,13.882,42330,0
2008-03-10,13.961,14.579,13.53,13.53,25823,0
2008-03-11,13.944,15.14,13.833,14.721,52733,0
2008-03-12,14.821,15.71,14.821,15.266,30749,0
2008-03-13,14.963,15.542,14.403,15.475,45034,0
2008-03-14,15.641,15.641,14.712,14.829,25072,0
2008-03-17,14.436,15.735,14.436,15.14,47515,0
2008-03-18,15.534,15.71,14.914,15.508,59423,0
2008-03-19,15.425,15.793,14.99,14.99,58920,0
2008-03-20,15.256,15.5,14.468,15.5,211845,0
2008-03-24,15.46,15.961,15.417,15.946,72002,0
2008-03-25,15.887,16.555,15.484,16.303,28208,0
2008-03-26,16.196,16.507,15.628,16.507,28170,0
2008-03-27,16.589,16.624,16.036,16.061,28219,0
2008-03-28,15.887,16.464,15.409,16.238,15901,0
2008-03-31,16.331,16.924,15.937,16.23,23452,0
2008-04-01,16.555,16.9,16.069,16.731,24920,0
2008-04-02,16.598,16.841,16.564,16.706,29856,0
2008-04-03,16.507,16.841,16.036,16.286,21044,0
2008-04-04,16.34,16.65,16.088,16.34,10489,0
2008-04-07,16.492,16.766,16.255,16.699,53288,0
2008-04-08,16.53,16.632,15.986,16.421,10773,0
2008-04-09,16.607,16.607,15.559,15.719,27441,0
2008-04-10,15.744,16.507,15.517,16.238,17594,0
2008-04-11,16.012,16.012,15.083,15.091,46208,0
2008-04-14,15.106,15.46,14.821,14.972,73019,0
2008-04-15,15.047,15.293,14.579,15.032,24932,0
2008-04-16,15.208,16.112,14.864,15.819,44364,0
2008-04-17,15.827,15.969,15.641,15.819,30522,0
2008-04-18,16.146,16.455,15.928,16.171,32105,0
2008-04-21,16.069,16.206,15.593,16.02,27045,0
2008-04-22,15.91,15.91,14.938,15.181,50891,0
2008-04-23,15.232,16.136,14.679,15.083,29018,0
2008-04-24,15.149,15.785,14.914,15.55,33829,0
2008-04-25,15.641,16.171,15.122,15.602,21382,0
2008-04-28,15.611,16.286,15.611,16.278,17282,0
2008-04-29,16.295,16.957,16.295,16.673,21458,0
2008-04-30,16.706,17.066,15.901,16.053,22182,0
2008-05-01,16.078,17.075,16.078,16.632,16008,0
2008-05-02,16.924,16.924,15.894,16.02,26745,0
2008-05-05,15.887,16.196,15.293,15.901,30907,0
2008-05-06,15.776,16.312,15.767,16.129,28206,0
2008-05-07,16.178,16.238,15.056,15.098,45377,0
2008-05-08,15.19,15.367,14.998,15.367,32000,0
2008-05-09,15.149,15.349,15.006,15.19,15922,0
2008-05-12,15.256,15.986,15.256,15.901,21061,0
2008-05-13,15.977,16.221,15.719,16.129,16224,0
2008-05-14,15.996,16.312,15.611,15.611,21519,0
2008-05-15,15.55,15.969,15.19,15.801,18370,0
2008-05-16,15.901,15.901,15.122,15.593,38559,0
2008-05-19,15.559,15.559,15.056,15.359,35808,0
2008-05-20,15.256,15.316,15.024,15.181,18178,0
2008-05-21,15.34,15.619,15.006,15.091,19143,0
2008-05-22,15.208,15.641,15.039,15.641,18722,0
2008-05-23,15.534,15.81,15.24,15.575,17940,0
2008-05-27,15.628,15.918,15.55,15.793,30841,0
2008-05-28,15.918,16.02,15.451,15.996,57826,0
2008-05-29,15.977,16.665,15.5,16.555,24276,0
2008-05-30,16.699,16.815,16.096,16.799,68533,0
2008-06-02,16.714,16.731,15.793,16.255,31728,0
2008-06-03,16.358,16.358,15.961,16.096,18324,0
2008-06-04,16.003,16.714,16.003,16.412,33497,0
2008-06-05,16.421,17.334,16.421,17.075,58814,0
2008-06-06,16.758,16.791,16.088,16.421,28796,0
2008-06-09,16.65,16.74,15.767,15.969,34426,0
2008-06-10,15.861,16.474,15.861,16.255,13178,0
2008-06-11,16.171,16.34,15.367,15.46,12654,0
2008-06-12,15.641,16.096,15.083,15.776,7430,0
2008-06-13,15.946,16.255,15.559,16.078,15775,0
2008-06-16,16.053,16.933,16.053,16.714,41398,0
2008-06-17,16.699,16.699,15.5,15.5,11778,0
2008-06-18,15.417,15.977,15.024,15.024,22462,0
2008-06-19,15.024,15.024,14.521,14.98,31675,0
2008-06-20,14.914,14.914,13.739,13.961,113927,0
2008-06-23,14.018,14.15,13.404,13.465,33887,0
2008-06-24,13.404,13.776,13.404,13.465,38144,0
2008-06-25,13.456,13.824,13.02,13.589,31899,0
2008-06-26,13.49,13.49,12.646,12.659,24122,0
2008-06-27,12.61,12.895,12.341,12.735,193673,0
2008-06-30,12.761,13.18,12.275,12.476,41224,0
2008-07-01,12.317,13.38,12.191,12.619,22903,0
2008-07-02,12.594,13.465,12.208,12.29,27284,0
2008-07-03,12.308,12.602,12.065,12.065,12985,0
2008-07-07,12.326,12.535,11.939,11.939,31443,0
2008-07-08,12.007,13.865,11.881,13.865,48330,0
2008-07-09,13.9,14.212,12.928,12.996,38472,0
2008-07-10,12.963,13.298,12.619,13.113,42584,0
2008-07-11,13.186,14.244,13.186,14.15,76476,0
2008-07-14,14.194,14.194,13.581,13.776,18523,0
2008-07-15,13.589,14.796,13.248,13.413,66868,0
2008-07-16,13.497,15.293,13.347,15.293,56653,0
2008-07-17,15.293,15.953,14.788,15.953,39781,0
2008-07-18,15.91,16.096,15.508,15.928,22189,0
2008-07-21,15.953,16.154,15.744,15.753,15141,0
2008-07-22,15.641,17.334,15.13,17.116,52619,0
2008-07-23,16.857,17.249,16.538,16.691,33523,0
2008-07-24,16.447,17.652,16.447,16.966,47328,0
2008-07-25,17.268,17.376,16.758,17.193,83843,0
2008-07-28,17.075,17.502,16.815,17.235,24621,0
2008-07-29,16.857,17.502,16.857,17.446,46220,0
2008-07-30,17.595,18.568,17.595,18.432,59932,0
2008-07-31,17.997,18.44,17.386,18.297,30006,0
2008-08-01,18.323,18.684,17.747,18.509,28832,0
2008-08-04,18.349,19.004,16.832,18.384,41682,0
2008-08-05,18.711,18.742,17.864,17.947,35921,0
2008-08-06,17.803,17.971,17.46,17.803,30720,0
2008-08-07,17.519,17.953,16.918,17.343,38427,0
2008-08-08,17.57,18.844,17.57,18.384,40980,0
2008-08-11,18.415,19.708,18.25,19.708,28150,0
2008-08-12,19.504,20.368,19.085,19.983,46021,0
2008-08-13,19.832,20.907,19.332,20.57,101634,0
2008-08-14,20.217,20.536,19.598,20.434,27322,0
2008-08-15,20.746,20.778,19.102,19.447,51495,0
2008-08-18,19.379,19.387,18.448,18.775,26017,0
2008-08-19,18.491,18.851,17.933,18.384,34547,0
2008-08-20,18.44,18.509,16.849,17.846,38313,0
2008-08-21,17.555,18.526,17.001,18.306,28504,0
2008-08-22,18.576,19.171,18.19,19.162,15841,0
2008-08-25,19.004,19.922,18.004,18.349,17254,0
2008-08-26,18.366,19.229,18.268,18.432,17691,0
2008-08-27,18.448,19.638,18.448,18.76,35398,0
2008-08-28,18.95,19.646,18.098,19.411,23715,0
2008-08-29,19.245,19.411,18.767,19.028,25695,0
2008-09-02,18.911,18.95,18.366,18.659,26088,0
2008-09-03,18.601,19.085,18.509,18.911,24657,0
2008-09-04,18.608,19.07,18.174,18.448,12529,0
2008-09-05,18.199,18.818,18.066,18.19,7405,0
2008-09-08,18.34,18.851,18.066,18.767,62151,0
2008-09-09,18.851,19.269,18.122,18.131,35732,0
2008-09-10,18.726,19.607,18.432,19.238,40971,0
2008-09-11,18.576,19.63,18.536,19.314,22888,0
2008-09-12,19.481,19.9,18.894,19.851,32485,0
2008-09-15,19.673,20.485,18.366,18.482,55876,0
2008-09-16,17.679,20.226,17.394,20.194,69812,0
2008-09-17,19.564,20.108,18.323,19.438,42029,0
2008-09-18,19.851,20.425,18.87,20.217,124725,0
2008-09-19,23.855,24.466,20.619,24.466,289309,0
2008-09-22,23.46,23.46,21.366,21.7,68565,0
2008-09-23,21.366,21.994,20.319,20.837,36053,0
2008-09-24,21.903,21.903,20.519,20.678,51711,0
2008-09-25,20.678,21.776,20.678,21.366,23130,0
2008-09-26,21.156,21.366,20.879,21.348,33026,0
2008-09-29,20.442,22.203,20.001,20.108,43411,0
2008-09-30,21.348,21.348,19.654,20.108,54965,0
2008-10-01,20.066,21.323,19.269,19.842,13728,0
2008-10-02,19.691,20.652,19.421,20.202,25550,0
2008-10-03,20.074,20.947,19.277,19.277,19273,0
2008-10-06,19.269,21.366,19.269,20.066,30595,0
2008-10-07,19.664,20.066,19.269,19.269,16617,0
2008-10-08,19.387,20.108,19.269,19.607,48276,0
2008-10-09,20.108,20.108,15.55,16.003,56945,0
2008-10-10,16.286,20.907,15.928,20.066,60269,0
2008-10-13,20.855,21.114,19.371,20.947,85132,0
2008-10-14,21.348,21.348,18.457,19.085,26845,0
2008-10-15,18.415,18.668,17.595,17.694,34641,0
2008-10-16,17.88,20.947,17.258,20.527,57762,0
2008-10-17,19.681,20.947,18.491,19.908,90783,0
2008-10-20,19.851,20.512,18.457,19.749,24325,0
2008-10-21,18.995,20.001,18.576,18.576,10846,0
2008-10-22,18.499,18.803,16.758,17.864,23054,0
2008-10-23,17.864,19.664,17.411,18.424,20175,0
2008-10-24,17.446,18.702,17.446,17.619,18085,0
2008-10-27,17.519,19.262,16.163,16.349,19629,0
2008-10-28,16.949,19.269,15.735,18.775,52202,0
2008-10-29,18.784,19.269,17.51,18.775,23587,0
2008-10-30,19.411,19.823,17.997,19.733,17680,0
2008-10-31,20.319,21.156,18.835,19.966,71433,0
2008-11-03,19.798,20.921,19.556,19.789,12988,0
2008-11-04,20.275,20.737,18.885,20.586,121551,0
2008-11-05,20.142,20.561,18.216,18.809,18568,0
2008-11-06,18.568,18.86,17.88,18.223,18444,0
2008-11-07,18.408,19.171,18.022,18.668,17820,0
2008-11-10,19.012,19.992,18.012,18.259,17551,0
2008-11-11,18.022,19.494,17.603,18.44,22729,0
2008-11-12,18.04,18.115,16.933,17.075,24052,0
2008-11-13,17.268,19.145,15.658,19.004,43761,0
2008-11-14,18.432,18.536,16.823,17.066,18600,0
2008-11-17,16.891,16.909,16.078,16.632,18346,0
2008-11-18,16.758,16.758,15.666,16.523,31611,0
2008-11-19,16.129,16.129,14.453,14.595,53143,0
2008-11-20,14.595,14.729,13.307,13.422,29818,0
2008-11-21,13.699,14.611,9.974,13.624,100861,0
2008-11-24,14.31,17.394,14.244,16.758,64886,0
2008-11-25,16.992,16.992,15.568,16.758,37944,0
2008-11-26,16.196,17.688,15.559,17.679,40597,0
2008-11-28,17.638,19.229,17.235,19.054,31932,0
2008-12-01,18.482,18.775,15.083,15.293,54954,0
2008-12-02,15.753,16.884,15.083,16.589,25657,0
2008-12-03,16.088,18.223,15.946,18.04,31996,0
2008-12-04,17.662,18.375,17.595,17.73,34160,0
2008-12-05,17.343,18.223,17.026,18.223,37835,0
2008-12-08,18.76,19.832,18.274,19.598,44975,0
2008-12-09,19.205,20.67,18.86,19.323,47006,0
2008-12-10,19.622,20.15,18.894,19.814,24912,0
2008-12-11,19.447,20.025,16.775,17.947,31209,0
2008-12-12,17.202,19.63,17.178,19.598,30290,0
2008-12-15,19.664,19.664,18.146,18.616,21654,0
2008-12-16,19.238,19.607,17.178,19.473,80517,0
2008-12-17,19.119,19.564,18.726,19.429,50545,0
2008-12-18,19.521,19.53,18.122,18.877,30665,0
2008-12-19,19.823,20.051,18.297,19.556,99794,0
2008-12-22,19.63,20.025,18.559,19.868,25330,0
2008-12-23,20.042,20.108,19.615,20.025,40326,0
2008-12-24,19.823,20.099,19.823,19.983,9511,0
2008-12-26,20.099,20.108,19.883,20.001,17563,0
2008-12-29,20.001,20.485,19.547,19.63,20514,0
2008-12-30,19.851,20.319,19.798,20.108,47172,0
2008-12-31,20.202,20.947,20.108,20.778,60809,0
2009-01-02,20.82,20.871,20.578,20.703,29499,0
2009-01-05,20.712,20.737,19.851,19.992,22740,0
2009-01-06,20.266,20.266,19.447,20.083,8909,0
2009-01-07,19.654,19.654,18.711,19.063,6256,0
2009-01-08,19.842,20.108,19.253,20.025,14008,0
2009-01-09,20.066,20.066,17.67,17.988,21226,0
2009-01-12,17.897,18.851,17.178,17.241,27791,0
2009-01-13,17.133,18.25,17.066,17.923,34347,0
2009-01-14,17.334,17.963,16.547,16.555,25936,0
2009-01-15,16.598,17.235,15.167,17.133,48219,0
2009-01-16,16.966,16.966,15.918,16.464,27639,0
2009-01-20,16.088,16.146,14.258,14.258,33601,0
2009-01-21,14.504,16.112,14.244,15.753,20810,0
2009-01-22,15.224,15.425,14.018,14.387,15243,0
2009-01-23,14.077,14.244,13.968,14.034,18899,0
2009-01-26,14.227,14.227,13.422,13.982,32548,0
2009-01-27,14.008,14.118,13.89,14.059,22953,0
2009-01-28,14.318,15.409,14.318,14.453,29165,0
2009-01-29,14.227,14.244,13.431,13.506,11478,0
2009-01-30,13.666,14.142,13.07,13.096,22544,0
2009-02-02,13.22,14.821,13.18,14.361,41457,0
2009-02-03,14.504,14.504,13.874,14.369,20468,0
2009-02-04,14.328,14.494,13.555,13.89,34438,0
2009-02-05,13.792,15.3,13.49,14.655,40937,0
2009-02-06,14.679,15.24,13.49,14.203,46317,0
2009-02-09,14.077,14.611,13.657,14.42,16665,0
2009-02-10,14.244,14.244,13.49,13.53,30985,0
2009-02-11,13.589,14.034,12.709,12.868,44270,0
2009-02-12,12.876,12.876,12.109,12.46,27289,0
2009-02-13,12.812,12.861,12.511,12.668,9415,0
2009-02-17,12.023,12.099,11.73,11.756,33749,0
2009-02-18,12.149,12.157,11.21,11.21,24182,0
2009-02-19,11.446,11.446,10.89,10.89,44681,0
2009-02-20,10.89,11.009,10.39,10.617,38633,0
2009-02-23,10.717,10.792,10.137,10.154,23773,0
2009-02-24,10.38,10.843,10.114,10.548,90633,0
2009-02-25,10.484,10.809,9.851,10.682,36089,0
2009-02-26,10.792,10.986,10.332,10.776,27983,0
2009-02-27,10.565,11.009,10.272,10.431,39798,0
2009-03-02,10.24,10.347,9.636,9.821,31962,0
2009-03-03,10.036,10.356,9.4439,9.4439,21738,0
2009-03-04,9.66,10.205,8.9321,9.0908,36613,0
2009-03-05,8.831,8.9062,7.5409,7.5488,57068,0
2009-03-06,7.7503,8.8143,7.6831,8.7221,49128,0
2009-03-09,8.5631,10.123,8.5631,8.7978,32657,0
2009-03-10,9.0821,10.59,9.0821,10.305,64049,0
2009-03-11,10.398,10.641,9.851,10.018,27108,0
2009-03-12,9.92,12.853,9.644,12.359,75326,0
2009-03-13,12.416,12.416,11.504,11.722,14868,0
2009-03-16,11.915,12.35,11.026,11.135,15677,0
2009-03-17,11.094,12.575,10.9,12.575,32172,0
2009-03-18,12.46,14.042,12.242,14.042,30067,0
2009-03-19,13.824,13.865,12.638,13.07,29835,0
2009-03-20,12.987,13.07,11.998,12.057,60196,0
2009-03-23,12.511,13.22,12.511,13.07,53559,0
2009-03-24,12.996,12.996,11.656,11.663,36704,0
2009-03-25,11.772,12.557,11.494,12.023,64071,0
2009-03-26,12.308,13.28,12.122,13.186,31697,0
2009-03-27,12.861,13.164,11.756,11.923,53384,0
2009-03-30,11.932,12.308,11.017,11.254,56234,0
2009-03-31,11.494,12.753,11.059,11.604,56855,0
2009-04-01,11.343,12.484,11.312,12.257,33423,0
2009-04-02,12.903,14.158,12.283,14.134,91578,0
2009-04-03,13.776,14.611,13.574,14.268,34633,0
2009-04-06,14.034,14.579,13.396,14.285,79668,0
2009-04-07,13.89,15.34,13.89,14.109,60720,0
2009-04-08,14.219,14.705,13.882,14.529,19087,0
2009-04-09,15.039,16.722,14.302,16.706,47149,0
2009-04-13,16.365,16.365,15.492,15.91,35109,0
2009-04-14,15.5,15.793,14.293,14.411,24775,0
2009-04-15,15.46,15.55,14.864,15.4,17528,0
2009-04-16,15.534,16.589,14.829,16.564,13068,0
2009-04-17,16.699,17.538,15.785,17.343,43246,0
2009-04-20,16.74,17.034,14.42,14.453,31514,0
2009-04-21,14.453,17.478,14.453,16.982,53447,0
2009-04-22,16.38,16.949,15.996,16.163,37219,0
2009-04-23,16.146,16.146,14.705,14.98,36367,0
2009-04-24,14.947,16.516,14.78,16.103,32162,0
2009-04-27,15.602,16.331,14.219,14.377,60154,0
2009-04-28,14.212,15.349,14.077,14.194,19818,0
2009-04-29,14.838,15.083,14.227,15.083,18377,0
2009-04-30,15.256,15.256,14.277,14.318,28851,0
2009-05-01,14.31,14.31,12.996,13.155,34270,0
2009-05-04,13.404,14.345,13.203,14.227,28980,0
2009-05-05,14.059,14.446,13.456,13.801,41204,0
2009-05-06,13.975,14.689,13.706,14.052,38134,0
2009-05-07,13.9,14.244,13.289,13.666,37672,0
2009-05-08,14.018,15.083,13.824,15.083,45957,0
2009-05-11,14.595,15.34,13.298,13.692,30490,0
2009-05-12,13.757,14.042,12.818,13.172,28885,0
2009-05-13,12.836,13.186,12.359,12.359,36297,0
2009-05-14,12.484,13.722,12.326,13.422,27010,0
2009-05-15,13.633,13.633,11.839,12.015,48579,0
2009-05-18,12.619,13.926,12.442,13.739,41324,0
2009-05-19,13.39,14.328,12.602,13.616,43241,0
2009-05-20,13.589,13.818,12.795,13.776,47783,0
2009-05-21,13.524,13.785,12.735,12.779,39576,0
2009-05-22,12.996,13.448,12.392,12.594,32857,0
2009-05-26,12.451,13.926,12.35,13.818,30316,0
2009-05-27,13.706,13.792,13.027,13.113,21144,0
2009-05-28,13.248,13.255,12.109,12.392,40156,0
2009-05-29,12.392,13.203,11.781,12.131,46328,0
2009-06-01,12.46,13.865,12.401,13.824,46291,0
2009-06-02,13.39,14.034,13.061,13.999,33065,0
2009-06-03,13.792,13.824,12.987,13.766,52032,0
2009-06-04,13.792,14.394,13.396,14.15,33448,0
2009-06-05,14.403,14.403,13.13,13.776,47302,0
2009-06-08,13.581,14.227,13.193,13.975,43807,0
2009-06-09,13.515,14.244,13.515,13.706,44305,0
2009-06-10,13.935,14.177,12.566,12.629,78557,0
2009-06-11,12.718,13.624,12.676,13.164,56124,0
2009-06-12,12.996,13.49,12.779,13.431,23292,0
2009-06-15,13.004,13.004,12.575,12.653,32400,0
2009-06-16,12.987,13.122,12.61,12.653,23771,0
2009-06-17,12.638,13.322,12.638,13.02,27750,0
2009-06-18,12.804,13.565,12.804,13.248,34259,0
2009-06-19,13.497,13.918,12.684,13.079,87549,0
2009-06-22,12.653,13.146,12.392,12.827,53576,0
2009-06-23,13.02,13.07,12.594,12.638,22479,0
2009-06-24,12.853,13.22,12.401,12.535,47200,0
2009-06-25,12.602,13.212,12.503,13.07,68927,0
2009-06-26,12.987,13.53,12.659,13.404,181191,0
2009-06-29,13.33,13.404,12.827,12.987,59652,0
2009-06-30,12.987,13.22,12.511,12.542,40591,0
2009-07-01,12.735,13.104,12.735,12.836,35218,0
2009-07-02,12.566,12.566,11.946,12.131,54322,0
2009-07-06,12.091,12.308,11.504,11.564,109485,0
2009-07-07,11.604,11.696,11.336,11.419,62193,0
2009-07-08,11.538,11.68,10.96,11.034,68460,0
2009-07-09,11.17,11.573,10.809,10.934,32045,0
2009-07-10,10.89,11.412,10.59,10.692,33781,0
2009-07-13,10.8,11.176,10.682,11.176,41164,0
2009-07-14,11.202,11.26,10.89,11.009,13710,0
2009-07-15,11.295,12.249,11.245,11.981,44822,0
2009-07-16,11.839,12.308,11.839,12.073,16103,0
2009-07-17,12.149,12.542,11.881,12.433,27050,0
2009-07-20,12.542,12.727,12.283,12.638,23277,0
2009-07-21,12.77,12.77,12.359,12.542,25287,0
2009-07-22,12.46,13.186,12.334,12.996,22664,0
2009-07-23,12.919,14.236,12.804,13.363,68494,0
2009-07-24,13.18,13.961,13.172,13.431,20399,0
2009-07-27,13.44,13.448,12.903,13.315,16007,0
2009-07-28,13.203,13.999,13.122,13.239,28276,0
2009-07-29,12.812,13.004,12.375,12.433,15050,0
2009-07-30,12.727,13.641,12.535,13.524,31087,0
2009-07-31,13.396,13.574,12.735,13.004,33018,0
2009-08-03,13.146,13.404,12.575,13.372,19342,0
2009-08-04,13.212,13.649,13.155,13.649,9431,0
2009-08-05,13.338,13.338,12.503,12.861,24816,0
2009-08-06,13.027,13.404,12.61,12.61,22547,0
2009-08-07,12.963,13.599,12.619,13.574,27700,0
2009-08-10,13.39,13.39,12.903,13.272,13895,0
2009-08-11,13.122,13.396,12.566,13.096,23620,0
2009-08-12,13.104,13.801,13.061,13.146,32640,0
2009-08-13,13.28,13.555,12.709,13.012,15805,0
2009-08-14,12.912,13.113,12.283,12.401,32574,0
2009-08-17,12.122,12.283,11.839,11.898,25428,0
2009-08-18,12.007,12.416,11.906,12.249,54039,0
2009-08-19,11.965,12.903,11.965,12.629,26394,0
2009-08-20,12.542,13.113,12.519,13.087,16269,0
2009-08-21,13.44,14.052,13.22,13.865,74478,0
2009-08-24,13.874,14.034,13.255,14.026,20763,0
2009-08-25,14.034,14.034,13.841,13.968,20398,0
2009-08-26,13.9,14.034,13.38,14.034,29777,0
2009-08-27,13.874,14.034,13.574,14.034,13683,0
2009-08-28,14.034,14.034,13.683,13.818,15827,0
2009-08-31,13.657,14.087,13.524,14.087,35619,0
2009-09-01,13.9,14.15,13.608,13.608,29011,0
2009-09-02,13.599,13.81,13.53,13.675,8292,0
2009-09-03,13.739,13.792,13.574,13.792,18334,0
2009-09-04,13.616,13.766,13.422,13.581,14926,0
2009-09-08,13.396,13.396,11.847,12.165,68303,0
2009-09-09,12.165,12.77,11.245,11.805,85587,0
2009-09-10,11.847,12.442,11.446,12.149,85570,0
2009-09-11,11.73,11.73,11.11,11.135,2313036,0
2009-09-14,11.101,11.184,10.818,11.101,826502,0
2009-09-15,11.085,11.145,10.977,11.034,490966,0
2009-09-16,11.034,11.145,11.017,11.12,155696,0
2009-09-17,11.085,11.12,10.89,10.994,298916,0
2009-09-18,11.059,11.145,10.926,10.977,298958,0
2009-09-21,10.977,11.094,10.882,10.882,142143,0
2009-09-22,11.017,11.017,10.431,10.475,356336,0
2009-09-23,10.515,10.617,10.347,10.398,266237,0
2009-09-24,10.522,10.717,10.264,10.272,230037,0
2009-09-25,10.288,10.475,9.903,10.288,118443,0
2009-09-28,10.405,10.548,10.223,10.422,143113,0
2009-09-29,10.364,10.6,10.356,10.44,249442,0
2009-09-30,10.507,10.649,10.247,10.431,878988,0
2009-10-01,10.323,10.422,10.054,10.105,257014,0
2009-10-02,10.063,10.339,10.063,10.145,104099,0
2009-10-05,10.256,10.323,10.131,10.272,80596,0
2009-10-06,10.405,10.465,10.272,10.431,168382,0
2009-10-07,10.422,10.431,10.323,10.398,50177,0
2009-10-08,10.484,10.617,10.332,10.531,242585,0
2009-10-09,10.491,10.917,10.38,10.917,76191,0
2009-10-12,10.882,10.934,10.539,10.609,42402,0
2009-10-13,10.682,10.682,10.231,10.422,104543,0
2009-10-14,10.491,10.659,10.339,10.484,120890,0
2009-10-15,10.617,10.617,10.131,10.44,81136,0
2009-10-16,10.364,10.44,10.054,10.17,164420,0
2009-10-19,10.196,10.356,10.196,10.24,35529,0
2009-10-20,10.214,10.332,10.063,10.154,73617,0
2009-10-21,10.163,10.264,10.054,10.072,108517,0
2009-10-22,10.145,10.926,10.054,10.766,236095,0
2009-10-23,10.843,10.851,10.356,10.632,237587,0
2009-10-26,10.89,11.085,10.673,10.749,373868,0
2009-10-27,10.725,10.809,10.44,10.507,100052,0
2009-10-28,10.491,10.749,10.097,10.154,105322,0
2009-10-29,10.247,10.583,10.054,10.507,58108,0
2009-10-30,10.414,10.44,10.054,10.323,148439,0
2009-11-02,10.414,10.515,10.018,10.231,50016,0
2009-11-03,10.137,10.223,9.957,10.223,150460,0
2009-11-04,10.256,10.28,9.813,9.838,98095,0
2009-11-05,9.93,10.027,9.77,9.843,87047,0
2009-11-06,9.753,9.86,9.4278,9.569,81285,0
2009-11-09,9.654,9.668,9.3334,9.4011,139693,0
2009-11-10,9.358,9.636,9.175,9.3256,89240,0
2009-11-11,9.4357,9.526,9.2502,9.4836,107691,0
2009-11-12,9.4357,9.702,9.0157,9.3082,103780,0
2009-11-13,9.3334,9.676,9.2587,9.501,64422,0
2009-11-16,9.585,9.762,9.508,9.636,51620,0
2009-11-17,9.593,9.743,9.508,9.735,75151,0
2009-11-18,9.71,9.735,9.2327,9.644,56995,0
2009-11-19,9.508,9.735,9.4357,9.569,80701,0
2009-11-20,9.517,9.762,9.4836,9.676,44956,0
2009-11-23,9.753,10.264,9.735,10.223,77148,0
2009-11-24,10.223,10.272,9.903,10.264,40500,0
2009-11-25,10.247,10.256,9.753,9.753,39882,0
2009-11-27,9.702,9.92,9.56,9.56,25598,0
2009-11-30,9.56,9.92,9.4588,9.885,85417,0
2009-12-01,9.974,10.082,9.843,10.054,112452,0
2009-12-02,10.027,10.247,10.027,10.205,31266,0
2009-12-03,10.214,10.422,10.137,10.187,69671,0
2009-12-04,10.264,10.39,10.137,10.339,96052,0
2009-12-07,10.305,10.305,10.17,10.264,17533,0
2009-12-08,10.163,10.28,10.072,10.082,41673,0
2009-12-09,10.09,10.196,9.851,10.154,41609,0
2009-12-10,10.196,10.205,9.795,9.939,33076,0
2009-12-11,10.036,10.082,9.876,10.036,18249,0
2009-12-14,10.054,10.178,9.939,10.027,56734,0
2009-12-15,9.965,10.131,9.735,10.001,58557,0
2009-12-16,10.054,10.063,9.93,9.994,47241,0
2009-12-17,9.92,10.054,9.804,9.93,61084,0
2009-12-18,9.939,10.154,9.636,10.054,229715,0
2009-12-21,10.105,10.123,9.56,10.054,101309,0
2009-12-22,10.054,10.072,9.804,9.965,63145,0
2009-12-23,10.027,10.163,9.843,10.027,49567,0
2009-12-24,10.123,10.123,9.92,9.989,10173,0
2009-12-28,10.072,10.072,9.876,9.92,18335,0
2009-12-29,9.98,10.09,9.974,10.063,31810,0
2009-12-30,10.018,10.373,9.876,10.373,54307,0
2009-12-31,10.373,10.457,10.256,10.38,34687,0
2010-01-04,10.356,10.465,10.214,10.339,29418,0
2010-01-05,10.288,10.457,9.876,9.876,46101,0
2010-01-06,9.876,10.097,9.876,10.018,56737,0
2010-01-07,10.036,10.356,9.911,10.314,24868,0
2010-01-08,10.223,10.522,10.223,10.522,40900,0
2010-01-11,10.59,10.632,10.231,10.247,26907,0
2010-01-12,10.145,10.24,10.045,10.214,27731,0
2010-01-13,10.28,10.708,10.114,10.666,50391,0
2010-01-14,10.583,10.8,10.449,10.682,28187,0
2010-01-15,10.843,10.866,10.6,10.682,67298,0
2010-01-19,10.682,10.994,10.632,10.934,58865,0
2010-01-20,10.8,10.835,10.632,10.649,55352,0
2010-01-21,10.725,10.89,10.623,10.682,64992,0
2010-01-22,10.7,10.9,10.673,10.692,48933,0
2010-01-25,10.818,10.89,10.682,10.851,30355,0
2010-01-26,10.818,10.89,10.682,10.682,59560,0
2010-01-27,10.682,10.926,10.682,10.725,90904,0
2010-01-28,10.783,10.909,10.682,10.776,73281,0
2010-01-29,10.843,10.89,10.682,10.766,39160,0
2010-02-01,10.809,10.977,10.766,10.9,67860,0
2010-02-02,10.882,11.043,10.818,10.95,41842,0
2010-02-03,10.909,11.017,10.8,10.818,64892,0
2010-02-04,10.74,10.818,10.414,10.484,64731,0
2010-02-05,10.515,10.609,10.063,10.491,52548,0
2010-02-08,10.499,10.499,10.247,10.414,50011,0
2010-02-09,10.623,10.926,10.475,10.659,51682,0
2010-02-10,10.59,10.659,10.398,10.484,52267,0
2010-02-11,10.398,11.002,10.364,10.977,67372,0
2010-02-12,10.827,11.017,10.766,11.009,45338,0
2010-02-16,11.017,11.017,10.708,10.994,52588,0
2010-02-17,11.017,11.101,10.9,11.085,100416,0
2010-02-18,11.059,11.059,10.792,10.986,30689,0
2010-02-19,11.002,11.101,10.969,11.075,43444,0
2010-02-22,11.153,11.153,11.026,11.059,52725,0
2010-02-23,11.059,11.059,10.827,10.969,40861,0
2010-02-24,10.917,10.994,10.7,10.749,100200,0
2010-02-25,10.641,10.649,10.373,10.522,60868,0
2010-02-26,10.565,10.574,10.39,10.484,68773,0
2010-03-01,10.556,10.666,10.475,10.6,72029,0
2010-03-02,10.641,10.866,10.522,10.725,96942,0
2010-03-03,10.725,10.866,10.666,10.74,60672,0
2010-03-04,10.776,11.059,10.757,11.05,78446,0
2010-03-05,11.075,11.176,10.96,11.161,48693,0
2010-03-08,11.101,11.17,10.941,11.128,30849,0
2010-03-09,11.017,11.245,11.017,11.21,24522,0
2010-03-10,11.184,11.227,10.858,11.009,24868,0
2010-03-11,10.926,11.153,10.708,11.059,65672,0
2010-03-12,11.101,11.202,10.757,11.145,84622,0
2010-03-15,11.128,11.236,11.017,11.21,28708,0
2010-03-16,11.26,11.26,11.135,11.227,19160,0
2010-03-17,11.236,11.462,11.193,11.304,27223,0
2010-03-18,11.176,11.446,11.176,11.236,13421,0
2010-03-19,11.312,12.149,10.89,12.149,217980,0
2010-03-22,11.956,12.326,11.932,12.023,59617,0
2010-03-23,11.998,12.183,11.713,12.073,29939,0
2010-03-24,11.946,12.215,11.68,12.007,32052,0
2010-03-25,12.099,12.109,11.656,11.688,34723,0
2010-03-26,11.722,11.839,11.62,11.68,22535,0
2010-03-29,11.696,11.99,11.512,11.981,97985,0
2010-03-30,12.031,12.557,11.956,12.557,137902,0
2010-03-31,12.442,13.004,12.433,12.653,1179523,0
2010-04-01,12.761,12.987,11.898,12.065,102891,0
2010-04-05,12.099,12.602,11.73,12.602,64260,0
2010-04-06,12.519,12.818,12.375,12.735,113019,0
2010-04-07,12.676,12.919,12.61,12.853,74124,0
2010-04-08,12.753,12.937,12.659,12.779,76512,0
2010-04-09,12.735,12.77,12.424,12.548,27155,0
2010-04-12,12.519,12.692,12.266,12.424,61958,0
2010-04-13,12.367,12.868,12.359,12.836,45106,0
2010-04-14,12.885,13.404,12.861,13.396,77079,0
2010-04-15,13.396,13.749,13.396,13.706,41299,0
2010-04-16,13.683,13.683,13.33,13.448,58617,0
2010-04-19,13.315,13.666,12.996,13.624,38387,0
2010-04-20,13.683,13.961,13.547,13.841,44749,0
2010-04-21,13.824,13.975,13.506,13.968,71378,0
2010-04-22,13.824,14.62,13.565,14.571,55500,0
2010-04-23,14.403,15.024,14.268,14.972,55933,0
2010-04-26,14.897,14.897,14.337,14.403,47594,0
2010-04-27,14.285,14.579,13.856,13.961,64523,0
2010-04-28,13.865,14.134,13.766,13.785,71820,0
2010-04-29,13.918,14.555,13.633,14.521,62771,0
2010-04-30,14.529,14.838,13.599,14.059,171954,0
2010-05-03,13.692,14.663,13.431,14.611,100563,0
2010-05-04,14.403,14.546,13.882,14.212,105091,0
2010-05-05,13.961,14.655,13.918,14.109,78873,0
2010-05-06,14.008,14.663,13.113,13.363,75129,0
2010-05-07,13.315,13.49,12.566,12.575,115844,0
2010-05-10,13.012,13.776,12.876,13.289,121936,0
2010-05-11,13.087,14.337,13.061,13.975,126590,0
2010-05-12,13.675,14.629,13.289,14.595,126813,0
2010-05-13,14.477,14.546,13.952,14.285,105467,0
2010-05-14,14.142,14.361,13.722,14.026,94919,0
2010-05-17,14.126,14.377,13.699,14.258,61449,0
2010-05-18,14.494,14.494,14.026,14.158,98587,0
2010-05-19,14.126,14.337,13.675,13.692,65392,0
2010-05-20,13.338,13.581,12.845,12.912,96417,0
2010-05-21,12.668,13.524,12.668,13.33,136120,0
2010-05-24,13.28,13.404,12.557,12.659,94320,0
2010-05-25,12.519,12.795,12.275,12.735,87858,0
2010-05-26,12.818,13.096,12.493,12.548,71945,0
2010-05-27,12.845,13.33,12.692,13.307,57389,0
2010-05-28,13.289,13.289,12.566,13.053,104226,0
2010-06-01,12.885,13.186,12.408,12.416,78882,0
2010-06-02,12.476,13.045,12.375,13.036,92291,0
2010-06-03,13.036,13.483,12.676,12.753,104772,0
2010-06-04,12.451,12.468,11.646,11.672,126191,0
2010-06-07,11.704,11.89,11.471,11.546,102840,0
2010-06-08,11.573,11.68,11.05,11.63,177705,0
2010-06-09,11.688,11.932,11.412,11.663,90408,0
2010-06-10,11.873,11.946,11.595,11.73,106654,0
2010-06-11,11.554,11.915,11.546,11.898,94830,0
2010-06-14,12.023,12.359,11.656,11.796,89931,0
2010-06-15,11.881,12.099,11.52,12.057,76087,0
2010-06-16,11.956,12.175,11.772,11.855,46116,0
2010-06-17,11.965,12.082,11.789,11.974,21744,0
2010-06-18,12.065,12.099,11.62,11.855,176004,0
2010-06-21,11.946,12.141,11.494,11.554,47019,0
2010-06-22,11.586,11.73,11.26,11.277,67748,0
2010-06-23,11.227,11.254,10.95,11.009,50605,0
2010-06-24,10.917,10.917,10.475,10.484,106371,0
2010-06-25,10.574,11.512,10.339,11.395,1130586,0
2010-06-28,11.322,11.455,10.851,10.941,70696,0
2010-06-29,10.7,10.766,10.323,10.414,92647,0
2010-06-30,10.4,10.663,10.266,10.274,55809,0
2010-07-01,10.28,10.507,9.965,10.449,49280,0
2010-07-02,10.565,10.565,10.154,10.305,33725,0
2010-07-06,10.499,10.499,10.063,10.154,110362,0
2010-07-07,10.214,10.305,10.036,10.298,76105,0
2010-07-08,10.39,10.818,10.39,10.776,81155,0
2010-07-09,10.749,11.067,10.732,11.043,48244,0
2010-07-12,11.002,11.21,10.874,10.9,49919,0
2010-07-13,11.101,11.956,10.874,11.696,91589,0
2010-07-14,11.62,11.672,11.236,11.343,46875,0
2010-07-15,11.351,11.486,10.866,11.094,36555,0
2010-07-16,10.941,11.002,10.323,10.347,88327,0
2010-07-19,10.364,10.6,10.097,10.356,27460,0
2010-07-20,10.24,10.666,10.123,10.609,55617,0
2010-07-21,10.708,10.792,9.974,10.018,85342,0
2010-07-22,10.223,10.835,10.214,10.809,108165,0
2010-07-23,10.783,11.722,10.732,11.63,85278,0
2010-07-26,11.704,11.939,11.437,11.932,75168,0
2010-07-27,12.073,12.242,11.814,11.863,82867,0
2010-07-28,11.863,11.998,11.573,11.713,44499,0
2010-07-29,11.781,11.998,11.62,11.796,50637,0
2010-07-30,11.564,12.065,11.564,11.898,30855,0
2010-08-02,12.157,12.183,11.881,12.131,34273,0
2010-08-03,12.065,12.341,11.898,11.932,46531,0
2010-08-04,12.023,12.165,11.898,12.007,40469,0
2010-08-05,11.898,12.04,11.478,11.486,36928,0
2010-08-06,11.269,11.486,10.994,11.336,44412,0
2010-08-09,11.462,11.73,11.184,11.68,28236,0
2010-08-10,11.486,11.612,10.969,10.977,67994,0
2010-08-11,10.858,10.9,10.137,10.145,92307,0
2010-08-12,9.92,10.332,9.86,9.92,68312,0
2010-08-13,9.86,10.072,9.668,9.83,61567,0
2010-08-16,9.718,10.24,9.718,10.187,57201,0
2010-08-17,10.288,10.539,10.205,10.484,47245,0
2010-08-18,10.484,10.7,10.314,10.59,45477,0
2010-08-19,10.507,10.641,9.718,9.743,55506,0
2010-08-20,9.668,10.036,9.517,9.98,82562,0
2010-08-23,10.09,10.131,9.3843,9.4588,37554,0
2010-08-24,9.593,9.695,9.3843,9.508,59646,0
2010-08-25,9.4011,9.644,9.3747,9.619,59520,0
2010-08-26,9.66,9.885,9.576,9.576,24497,0
2010-08-27,9.753,10.131,9.702,10.082,28483,0
2010-08-30,9.994,10.24,9.4439,9.4667,50762,0
2010-08-31,9.4806,9.769,9.4727,9.716,36560,0
2010-09-01,9.86,10.609,9.743,10.531,52243,0
2010-09-02,10.465,10.565,10.264,10.531,50768,0
2010-09-03,10.673,10.89,10.539,10.866,30337,0
2010-09-07,10.835,10.835,9.965,9.994,29755,0
2010-09-08,10.027,10.264,10.001,10.114,20345,0
2010-09-09,10.314,10.314,10.001,10.09,23510,0
2010-09-10,10.097,10.231,9.93,10.178,25689,0
2010-09-13,10.264,11.026,10.154,10.994,44263,0
2010-09-14,10.969,11.017,10.609,10.977,49658,0
2010-09-15,10.934,11.145,10.405,10.531,56599,0
2010-09-16,10.422,10.59,10.097,10.398,42119,0
2010-09-17,10.574,10.9,10.414,10.522,82958,0
2010-09-20,10.59,11.17,10.272,11.11,53572,0
2010-09-21,10.574,11.428,10.574,11.094,28444,0
2010-09-22,11.009,11.026,10.44,10.507,21030,0
2010-09-23,10.39,10.649,10.114,10.131,16683,0
2010-09-24,10.323,10.8,10.323,10.766,40710,0
2010-09-27,10.8,10.8,10.522,10.574,33148,0
2010-09-28,10.632,10.7,10.137,10.659,43078,0
2010-09-29,10.583,11.002,10.491,10.809,40285,0
2010-09-30,10.934,11.236,10.882,10.941,34844,0
2010-10-01,11.085,11.161,10.89,11.067,27658,0
2010-10-04,11.002,11.009,10.422,10.609,26798,0
2010-10-05,10.757,11.254,10.548,11.227,50169,0
2010-10-06,10.843,11.245,10.835,11.026,57402,0
2010-10-07,11.161,11.161,10.843,10.96,24449,0
2010-10-08,10.766,11.388,10.766,11.21,40861,0
2010-10-11,11.227,11.277,10.969,11.161,25573,0
2010-10-12,11.094,11.094,10.749,10.917,21756,0
2010-10-13,10.994,11.419,10.757,11.153,63610,0
2010-10-14,11.11,11.145,10.851,11.034,31056,0
2010-10-15,11.295,11.295,10.717,10.749,63334,0
2010-10-18,10.818,11.52,10.641,11.512,41081,0
2010-10-19,11.312,11.595,10.977,11.135,54740,0
2010-10-20,11.245,11.478,10.917,11.277,20944,0
2010-10-21,11.378,11.586,10.858,10.917,23956,0
2010-10-22,11.002,11.277,10.708,11.009,13008,0
2010-10-25,11.153,11.295,10.9,11.034,31860,0
2010-10-26,10.986,11.285,10.96,11.145,48066,0
2010-10-27,11.075,11.218,10.809,10.986,39036,0
2010-10-28,11.135,11.135,10.757,10.818,15006,0
2010-10-29,10.689,10.808,10.689,10.774,19185,0
2010-11-01,10.7,10.757,10.036,10.178,37845,0
2010-11-02,10.356,10.632,10.298,10.632,45220,0
2010-11-03,10.673,10.851,10.398,10.843,24527,0
2010-11-04,10.986,11.361,10.986,11.26,69776,0
2010-11-05,11.322,11.52,11.285,11.285,31683,0
2010-11-08,11.236,11.236,10.909,11.145,30762,0
2010-11-09,11.145,11.145,10.776,10.827,27303,0
2010-11-10,10.874,10.909,10.556,10.858,38937,0
2010-11-11,10.708,10.858,10.531,10.539,18926,0
2010-11-12,10.405,10.609,10.339,10.457,36971,0
2010-11-15,10.574,10.682,10.39,10.565,16812,0
2010-11-16,10.398,10.44,10.256,10.339,43011,0
2010-11-17,10.766,10.851,10.617,10.666,24083,0
2010-11-18,10.858,10.994,10.6,10.7,47042,0
2010-11-19,10.8,10.874,10.732,10.827,34121,0
2010-11-22,10.732,10.882,10.484,10.827,16469,0
2010-11-23,10.649,10.89,10.649,10.866,45071,0
2010-11-24,10.96,11.312,10.548,11.285,57721,0
2010-11-26,11.153,11.312,11.085,11.254,11388,0
2010-11-29,11.128,11.419,11.026,11.403,21448,0
2010-11-30,11.226,11.479,11.049,11.479,69067,0
2010-12-01,11.688,11.932,11.21,11.83,85948,0
2010-12-02,11.863,12.208,11.722,12.183,56400,0
2010-12-03,12.149,12.542,12.015,12.493,47680,0
2010-12-06,12.424,12.484,12.29,12.46,105179,0
2010-12-07,12.629,12.885,12.433,12.594,132060,0
2010-12-08,12.629,12.646,12.433,12.484,24239,0
2010-12-09,12.594,12.61,12.257,12.557,41491,0
2010-12-10,12.557,13.079,12.408,12.987,42948,0
2010-12-13,13.012,13.012,12.468,12.476,98579,0
2010-12-14,12.584,12.584,12.223,12.392,50499,0
2010-12-15,12.401,12.46,12.215,12.308,53266,0
2010-12-16,12.392,12.861,12.249,12.761,32235,0
2010-12-17,12.812,12.845,12.015,12.05,185395,0
2010-12-20,11.974,12.191,11.63,11.796,46417,0
2010-12-21,11.915,12.392,11.83,12.341,37240,0
2010-12-22,12.548,12.895,12.548,12.709,13454,0
2010-12-23,12.727,12.912,12.408,12.468,21488,0
2010-12-27,12.46,12.653,12.384,12.602,16825,0
2010-12-28,12.653,12.727,12.519,12.602,35579,0
2010-12-29,12.652,12.652,12.547,12.583,28653,0
2010-12-30,12.592,12.618,12.314,12.431,15819,0
2010-12-31,12.409,12.615,12.325,12.384,32243,0
2011-01-03,12.557,12.743,12.408,12.629,54998,0
2011-01-04,12.718,12.718,12.099,12.191,43821,0
2011-01-05,12.157,12.526,12.065,12.511,23884,0
2011-01-06,12.476,12.653,12.416,12.575,27669,0
2011-01-07,12.646,12.646,12.082,12.308,17529,0
2011-01-10,12.149,12.299,11.915,12.04,32448,0
2011-01-11,12.091,12.392,11.981,12.266,60927,0
2011-01-12,12.433,12.653,12.424,12.542,19026,0
2011-01-13,12.392,12.638,12.384,12.602,18574,0
2011-01-14,12.619,12.692,11.847,12.175,83977,0
2011-01-18,12.082,12.082,11.604,11.83,33109,0
2011-01-19,11.73,11.781,10.994,11.026,78849,0
2011-01-20,11.026,11.21,10.8,10.827,68934,0
2011-01-21,10.827,10.827,10.556,10.6,33182,0
2011-01-24,10.708,10.827,10.682,10.766,122077,0
2011-01-25,10.649,11.067,10.649,11.034,223522,0
2011-01-26,11.101,11.546,11.017,11.504,66606,0
2011-01-27,11.412,11.412,10.609,10.725,288342,0
2011-01-28,10.74,10.818,10.154,10.154,172009,0
2011-01-31,10.268,10.439,9.929,10.236,163789,0
2011-02-01,10.17,10.457,9.965,10.145,135504,0
2011-02-02,10.097,10.123,9.974,10.001,112172,0
2011-02-03,10.063,10.214,9.92,9.994,78119,0
2011-02-04,10.001,10.001,9.77,9.911,34017,0
2011-02-07,9.939,10.154,9.903,10.072,97693,0
2011-02-08,10.036,10.063,9.974,10.045,31374,0
2011-02-09,10.018,10.027,9.786,9.885,65550,0
2011-02-10,9.804,9.989,9.795,9.83,22263,0
2011-02-11,9.743,9.965,9.743,9.885,39778,0
2011-02-14,9.83,9.957,9.718,9.743,86585,0
2011-02-15,9.686,9.83,9.576,9.61,40779,0
2011-02-16,9.702,9.762,9.676,9.71,36059,0
2011-02-18,9.702,9.795,9.636,9.654,24179,0
2011-02-22,9.636,9.676,9.3843,9.4357,120899,0
2011-02-23,9.4588,9.602,9.3014,9.3668,39664,0
2011-02-24,9.411,9.4588,9.15,9.317,56985,0
2011-02-25,9.3014,9.576,9.2327,9.544,41641,0
2011-02-28,9.66,9.785,9.4985,9.642,73602,0
2011-03-01,9.668,9.668,9.2936,9.3082,35559,0
2011-03-02,9.4667,9.61,9.1819,9.517,39762,0
2011-03-03,9.636,9.778,9.636,9.735,40948,0
2011-03-04,9.71,9.843,9.4011,9.702,38024,0
2011-03-07,9.644,9.813,9.2238,9.718,62895,0
2011-03-08,9.753,10.214,9.753,10.09,38889,0
2011-03-09,10.009,10.288,9.895,10.045,40482,0
2011-03-10,9.885,9.93,9.71,9.86,81266,0
2011-03-11,9.786,10.097,9.4925,9.501,48047,0
2011-03-14,9.3668,9.508,9.2238,9.411,31442,0
2011-03-15,9.4189,9.66,9.0651,9.4518,83703,0
2011-03-16,9.4357,9.4439,9.2327,9.2502,66942,0
2011-03-17,9.4806,9.4806,9.0686,9.3229,92549,0
2011-03-18,9.411,9.838,9.3403,9.4667,123600,0
2011-03-21,9.4925,9.66,9.3843,9.66,42894,0
2011-03-22,9.686,9.778,9.4357,9.695,39470,0
2011-03-23,9.686,9.786,9.536,9.668,48390,0
2011-03-24,9.727,9.885,9.4757,9.517,25687,0
2011-03-25,9.4925,9.885,9.4925,9.56,26680,0
2011-03-28,9.876,10.036,9.4189,9.4189,44899,0
2011-03-29,9.4278,9.526,9.3843,9.4836,73067,0
2011-03-30,9.56,9.753,9.4667,9.4836,56525,0
2011-03-31,9.553,9.604,9.4001,9.4258,89130,0
2011-04-01,9.4757,9.86,9.4757,9.702,116578,0
2011-04-04,9.786,9.939,9.77,9.83,21511,0
2011-04-05,9.777,10.054,9.769,10.01,107843,0
2011-04-06,10.045,10.414,10.001,10.39,84633,0
2011-04-07,10.465,10.617,10.256,10.332,73561,0
2011-04-08,10.431,10.431,9.838,9.903,59546,0
2011-04-11,9.876,10.009,9.77,9.86,49577,0
2011-04-12,9.777,9.868,9.675,9.785,103326,0
2011-04-13,9.876,9.911,9.762,9.786,66856,0
2011-04-14,9.778,9.911,9.668,9.753,45838,0
2011-04-15,9.727,9.989,9.727,9.911,62512,0
2011-04-18,9.727,9.876,9.695,9.743,39090,0
2011-04-19,9.813,9.813,9.585,9.61,34698,0
2011-04-20,9.762,9.843,9.569,9.735,40294,0
2011-04-21,9.869,9.869,9.602,9.743,84437,0
2011-04-25,9.695,9.702,9.4588,9.585,32977,0
2011-04-26,9.569,10.339,9.569,10.145,52556,0
2011-04-27,10.522,11.059,10.522,10.783,369654,0
2011-04-28,10.692,10.783,10.44,10.632,150629,0
2011-04-29,10.612,10.704,10.492,10.669,57484,0
2011-05-02,10.659,10.659,10.323,10.38,60071,0
2011-05-03,10.469,10.509,10.307,10.459,53045,0
2011-05-04,10.478,10.534,10.325,10.407,33695,0
2011-05-05,10.375,10.585,10.073,10.197,42960,0
2011-05-06,10.257,10.335,10.054,10.073,23887,0
2011-05-09,10.054,10.291,9.994,10.241,26181,0
2011-05-10,10.282,10.407,10.241,10.407,17261,0
2011-05-11,10.358,10.358,10.064,10.124,46247,0
2011-05-12,10.115,10.509,10.115,10.375,31304,0
2011-05-13,10.266,10.375,9.989,10.054,47520,0
2011-05-16,9.989,10.133,9.794,9.939,69046,0
2011-05-17,10.106,10.487,9.86,10.425,82362,0
2011-05-18,10.443,10.569,10.443,10.534,59496,0
2011-05-19,10.552,10.696,10.478,10.518,123434,0
2011-05-20,10.451,10.736,10.451,10.62,67547,0
2011-05-23,10.407,10.627,10.4,10.417,91688,0
2011-05-24,10.451,10.487,10.115,10.291,133872,0
2011-05-25,10.249,10.534,10.249,10.509,109058,0
2011-05-26,10.487,10.696,10.358,10.627,49533,0
2011-05-27,10.696,10.736,10.478,10.585,34835,0
2011-05-31,10.731,10.909,10.615,10.656,199947,0
2011-06-01,10.645,10.678,10.115,10.197,125974,0
2011-06-02,10.225,10.487,10.197,10.383,44945,0
2011-06-03,10.216,10.704,10.18,10.197,43724,0
2011-06-06,10.197,10.407,10.171,10.282,40788,0
2011-06-07,10.407,10.509,10.197,10.307,114652,0
2011-06-08,10.233,10.342,10.156,10.274,96910,0
2011-06-09,10.325,10.375,10.18,10.257,62577,0
2011-06-10,10.197,10.459,10.073,10.207,57587,0
2011-06-13,10.257,10.663,10.257,10.526,47116,0
2011-06-14,10.663,10.663,10.4,10.487,36959,0
2011-06-15,10.4,10.502,10.171,10.335,45138,0
2011-06-16,10.334,10.586,10.214,10.51,93899,0
2011-06-17,10.604,10.872,10.534,10.762,120352,0
2011-06-20,10.678,10.939,10.645,10.914,45993,0
2011-06-21,10.957,11.152,10.805,10.991,43793,0
2011-06-22,10.906,11.016,10.712,10.721,29148,0
2011-06-23,10.578,10.627,10.233,10.266,82116,0
2011-06-24,10.299,10.425,10.106,10.115,281796,0
2011-06-27,10.156,10.383,10.091,10.257,65071,0
2011-06-28,10.156,10.443,10.156,10.233,57297,0
2011-06-29,10.316,10.342,10.054,10.106,62675,0
2011-06-30,10.139,10.389,10.134,10.268,90879,0
2011-07-01,10.257,10.534,10.207,10.417,69713,0
2011-07-05,10.383,10.383,10.241,10.316,37960,0
2011-07-06,10.257,10.51,10.169,10.443,41443,0
2011-07-07,10.543,10.805,10.495,10.654,43860,0
2011-07-08,10.595,10.595,10.425,10.56,26638,0
2011-07-11,10.393,10.62,10.342,10.502,50092,0
2011-07-12,10.469,10.68,10.358,10.451,32464,0
2011-07-13,10.552,10.729,10.393,10.526,41122,0
2011-07-14,10.578,10.627,10.417,10.487,31209,0
2011-07-15,10.509,10.636,10.299,10.407,53137,0
2011-07-18,10.375,10.407,10.282,10.316,30568,0
2011-07-19,10.425,10.747,10.334,10.706,41204,0
2011-07-20,10.459,10.654,10.35,10.383,32448,0
2011-07-21,10.469,10.798,10.266,10.721,57634,0
2011-07-22,10.745,10.745,10.534,10.595,44790,0
2011-07-25,10.798,11.109,10.526,10.526,70392,0
2011-07-26,10.553,10.738,10.495,10.527,29398,0
2011-07-27,10.478,10.534,10.274,10.316,77777,0
2011-07-28,10.315,10.56,10.248,10.459,44501,0
2011-07-29,10.32,10.508,10.32,10.492,33504,0
2011-08-01,10.62,10.62,10.335,10.443,45337,0
2011-08-02,10.392,10.495,10.137,10.144,46883,0
2011-08-03,10.225,10.552,10.225,10.459,55645,0
2011-08-04,10.315,10.553,10.122,10.122,59428,0
2011-08-05,10.281,10.358,10.061,10.205,83701,0
2011-08-08,10.073,10.407,9.6,10.115,209558,0
2011-08-09,9.953,10.478,9.4826,10.224,185841,0
2011-08-10,9.926,9.926,9.1866,9.2297,82349,0
2011-08-11,9.2897,9.978,9.2472,9.72,78636,0
2011-08-12,9.817,9.817,9.0176,9.0765,68078,0
2011-08-15,9.2113,9.4588,9.1365,9.3305,37707,0
2011-08-16,9.2113,9.2637,9.0936,9.1452,39784,0
2011-08-17,9.2986,9.4925,9.2029,9.3913,43220,0
2011-08-18,9.1953,9.3151,8.933,9.0936,124042,0
2011-08-19,8.9498,9.3053,8.4915,8.7978,92783,0
2011-08-22,9.1281,9.1452,8.6703,8.712,50405,0
2011-08-23,8.7712,8.933,8.7028,8.8986,121749,0
2011-08-24,8.8903,9.0678,8.653,9.0357,92629,0
2011-08-25,9.22,9.22,8.6945,8.7373,71198,0
2011-08-26,8.7028,8.9498,8.5678,8.7712,55013,0
2011-08-29,8.8903,9.282,8.8477,9.2549,61249,0
2011-08-30,9.1702,9.3305,8.9155,9.2637,48685,0
2011-08-31,9.3393,9.4001,9.0918,9.3229,87284,0
2011-09-01,9.3462,9.544,8.9931,9.0594,92231,0
2011-09-02,8.9988,9.0329,8.6659,8.7593,48267,0
2011-09-06,8.483,8.8059,8.483,8.6186,65132,0
2011-09-07,8.7548,9.1365,8.6614,9.1281,104974,0
2011-09-08,9.0594,9.1452,8.7978,8.8402,63178,0
2011-09-09,8.8477,8.8725,8.4579,8.6102,74616,0
2011-09-12,8.4745,8.7805,8.4238,8.7454,62725,0
2011-09-13,8.7978,9.0508,8.6449,8.9405,97901,0
2011-09-14,9.0508,9.3913,8.8812,9.2472,60376,0
2011-09-15,9.3462,9.5,9.0765,9.4925,53164,0
2011-09-16,9.561,9.688,9.3913,9.67,93103,0
2011-09-19,9.4747,9.517,9.2549,9.3727,39442,0
2011-09-20,9.2986,9.3823,8.8812,8.8903,33623,0
2011-09-21,8.9155,9.0091,8.5169,8.5508,55922,0
2011-09-22,8.4745,8.712,8.4661,8.5764,222469,0
2011-09-23,8.5678,8.8644,8.5678,8.7454,64465,0
2011-09-26,9.0594,9.1203,8.653,9.0508,54128,0
2011-09-27,9.2637,9.517,9.0261,9.2029,64571,0
2011-09-28,9.2113,9.3403,8.7712,8.7888,63336,0
2011-09-29,9.0508,9.4179,8.9837,9.3823,55972,0
2011-09-30,9.2403,9.4886,9.0518,9.0955,73302,0
2011-10-03,8.8059,9.3239,8.5508,8.6102,97107,0
2011-10-04,8.5341,9.916,8.5341,9.899,101110,0
2011-10-05,9.842,9.842,9.578,9.801,60044,0
2011-10-06,9.739,9.801,9.4419,9.722,82910,0
2011-10-07,9.756,9.808,9.1866,9.2732,83672,0
2011-10-10,9.4419,9.765,9.4011,9.747,85642,0
2011-10-11,9.4508,9.774,9.4508,9.712,69985,0
2011-10-12,9.781,9.808,9.544,9.774,68811,0
2011-10-13,9.688,9.747,9.4419,9.738,33635,0
2011-10-14,9.789,9.971,9.507,9.89,59193,0
2011-10-17,9.678,9.774,9.3462,9.3727,46331,0
2011-10-18,9.705,10.088,9.409,10.015,60462,0
2011-10-19,9.962,10.051,9.712,9.847,86107,0
2011-10-20,9.84,9.916,9.3305,9.611,33556,0
2011-10-21,9.747,10.061,9.569,10.007,82702,0
2011-10-24,9.993,10.605,9.774,10.579,114465,0
2011-10-25,10.5,10.576,10.116,10.182,77265,0
2011-10-26,10.4,10.628,10.096,10.57,72123,0
2011-10-27,10.621,11.664,10.621,11.528,173607,0
2011-10-28,11.496,11.643,11.13,11.215,94292,0
2011-10-31,11.22,11.22,10.757,10.876,92364,0
2011-11-01,10.532,10.834,10.074,10.191,67609,0
2011-11-02,10.502,10.723,10.257,10.638,65386,0
2011-11-03,10.763,11.173,10.277,11.149,67067,0
2011-11-04,10.987,10.987,10.687,10.85,82098,0
2011-11-07,10.791,11.069,10.57,10.97,35391,0
2011-11-08,11.105,11.242,10.704,11.149,51619,0
2011-11-09,10.816,10.978,10.439,10.484,76423,0
2011-11-10,10.704,10.78,10.449,10.612,43271,0
2011-11-11,10.737,11.028,10.635,10.865,65168,0
2011-11-14,10.825,11.002,10.593,10.696,61847,0
2011-11-15,10.696,11.036,10.449,11.011,38338,0
2011-11-16,10.881,11.206,10.696,10.712,36283,0
2011-11-17,10.754,11.028,10.696,10.841,39411,0
2011-11-18,10.865,10.995,10.834,10.97,38457,0
2011-11-21,10.484,11.036,10.484,10.704,49855,0
2011-11-22,10.687,10.881,10.584,10.584,23306,0
2011-11-23,10.653,10.653,10.018,10.028,59038,0
2011-11-25,10.046,10.398,9.783,9.792,22744,0
2011-11-28,10.253,10.337,10.055,10.329,64977,0
2011-11-29,10.261,10.398,10.116,10.148,31508,0
2011-11-30,10.554,11.208,10.424,11.167,186903,0
2011-12-01,10.917,11.079,10.763,10.865,66230,0
2011-12-02,11.062,11.232,10.873,11.105,40174,0
2011-12-05,11.206,11.302,10.909,11.157,77426,0
2011-12-06,11.157,11.215,10.857,11.088,56406,0
2011-12-07,11.036,11.105,10.816,11.052,46895,0
2011-12-08,10.934,10.934,10.532,10.593,40439,0
2011-12-09,10.669,11.258,10.669,11.189,63984,0
2011-12-12,10.96,11.13,10.85,10.987,43713,0
2011-12-13,11.123,11.165,10.492,10.567,41930,0
2011-12-14,10.5,11.045,10.492,11.036,65353,0
2011-12-15,11.206,11.302,10.89,11.251,63946,0
2011-12-16,11.215,11.625,11.052,11.18,150710,0
2011-12-19,11.266,11.302,10.737,10.85,58133,0
2011-12-20,11.14,11.429,11.097,11.369,85129,0
2011-12-21,11.242,11.581,11.189,11.531,44708,0
2011-12-22,11.581,11.762,11.395,11.472,87932,0
2011-12-23,11.531,11.531,11.242,11.312,57140,0
2011-12-27,11.275,11.651,11.206,11.531,59108,0
2011-12-28,11.419,11.54,11.189,11.206,42849,0
2011-12-29,11.232,11.412,11.215,11.342,23655,0
2011-12-30,11.312,11.549,11.275,11.335,35541,0
2012-01-03,11.59,11.754,11.488,11.598,64084,0
2012-01-04,11.531,11.685,11.419,11.522,47814,0
2012-01-05,11.387,11.727,11.232,11.685,63010,0
2012-01-06,11.643,11.71,11.412,11.514,38956,0
2012-01-09,11.549,11.727,11.456,11.643,50251,0
2012-01-10,11.598,11.899,11.598,11.701,63306,0
2012-01-11,11.555,11.77,11.494,11.77,43571,0
2012-01-12,11.795,11.795,11.555,11.735,46299,0
2012-01-13,11.668,11.744,11.522,11.685,43247,0
2012-01-17,11.709,11.787,11.47,11.605,41450,0
2012-01-18,11.496,11.812,11.387,11.779,51780,0
2012-01-19,11.616,11.804,11.567,11.727,26311,0
2012-01-20,11.754,11.838,11.66,11.796,44025,0
2012-01-23,11.607,11.899,11.549,11.754,28841,0
2012-01-24,11.531,11.983,11.531,11.94,40256,0
2012-01-25,11.957,12.402,11.847,12.095,54715,0
2012-01-26,12.145,12.222,11.685,12.136,33899,0
2012-01-27,12.061,12.3,11.957,12.008,35509,0
2012-01-30,11.616,11.812,11.59,11.668,49979,0
2012-01-31,11.684,11.82,11.641,11.717,28321,0
2012-02-01,11.83,12.273,11.598,12.044,60749,0
2012-02-02,11.933,12.205,11.754,11.948,59583,0
2012-02-03,12.154,12.284,11.924,12.257,80853,0
2012-02-06,12.197,12.367,12.153,12.359,56540,0
2012-02-07,12.249,12.481,12.215,12.275,24621,0
2012-02-08,12.378,12.456,12.154,12.428,20204,0
2012-02-09,12.387,12.387,12.113,12.241,17153,0
2012-02-10,12.095,12.241,11.967,12.017,21377,0
2012-02-13,12.146,12.319,11.948,12.309,16391,0
2012-02-14,12.146,12.19,11.52,11.933,39137,0
2012-02-15,12.017,12.095,11.667,11.709,51975,0
2012-02-16,11.761,12.361,11.65,12.361,35541,0
2012-02-17,12.199,12.472,12.199,12.428,35652,0
2012-02-21,12.387,12.556,12.044,12.154,31175,0
2012-02-22,12.044,12.206,11.633,11.77,33061,0
2012-02-23,11.812,12.387,11.795,12.343,41715,0
2012-02-24,12.336,12.336,12.095,12.275,23990,0
2012-02-27,12.181,12.404,12.087,12.284,32256,0
2012-02-28,12.284,12.353,12.105,12.206,26248,0
2012-02-29,12.253,12.348,11.9,11.9,60950,0
2012-03-01,12.008,12.327,11.948,11.957,48087,0
2012-03-02,11.89,12.001,11.366,11.538,72864,0
2012-03-05,11.445,11.803,11.145,11.787,22005,0
2012-03-06,11.212,11.761,11.212,11.401,38575,0
2012-03-07,11.52,11.676,11.357,11.597,9383,0
2012-03-08,11.65,11.906,11.384,11.803,31042,0
2012-03-09,11.906,12.215,11.906,12.163,43967,0
2012-03-12,12.001,12.336,11.984,12.206,23135,0
2012-03-13,12.138,12.647,12.138,12.602,48375,0
2012-03-14,12.619,12.647,12.327,12.336,63210,0
2012-03-15,12.378,12.499,12.275,12.428,30171,0
2012-03-16,12.464,12.472,12.353,12.353,64099,0
2012-03-19,12.343,12.799,12.275,12.583,39353,0
2012-03-20,12.437,12.556,12.309,12.378,25461,0
2012-03-21,12.001,12.564,12.001,12.395,34474,0
2012-03-22,12.222,12.309,12.035,12.128,16183,0
2012-03-23,12.181,12.387,12.087,12.291,65006,0
2012-03-26,12.437,12.764,12.37,12.481,52766,0
2012-03-27,12.499,12.602,12.284,12.327,27963,0
2012-03-28,12.327,12.546,12.241,12.428,32161,0
2012-03-29,12.3,12.395,12.061,12.336,26191,0
2012-03-30,12.428,12.428,11.991,12.001,45777,0
2012-04-02,11.94,12.437,11.94,12.437,47067,0
2012-04-03,12.378,12.419,12.249,12.327,48302,0
2012-04-04,12.158,12.278,11.917,11.934,30078,0
2012-04-05,11.838,12.122,11.838,11.847,11983,0
2012-04-09,11.52,11.692,11.47,11.52,23876,0
2012-04-10,11.538,11.735,11.212,11.298,51273,0
2012-04-11,11.435,11.65,11.331,11.565,33154,0
2012-04-12,11.52,11.82,11.52,11.676,33742,0
2012-04-13,11.588,11.588,11.375,11.416,36956,0
2012-04-16,11.477,11.709,11.41,11.676,11499,0
2012-04-17,11.83,12.003,11.743,11.864,33095,0
2012-04-18,11.778,11.82,11.529,11.547,34249,0
2012-04-19,11.512,11.605,11.238,11.325,39686,0
2012-04-20,11.588,11.743,11.416,11.52,60890,0
2012-04-23,11.298,11.435,11.229,11.347,44971,0
2012-04-24,11.325,11.795,11.325,11.605,25759,0
2012-04-25,11.709,12.128,11.709,12.061,40779,0
2012-04-26,12.017,12.37,11.967,12.3,25372,0
2012-04-27,12.304,12.469,12.217,12.451,67672,0
2012-04-30,12.404,12.419,11.89,11.967,39737,0
2012-05-01,12.028,12.495,11.917,11.941,49410,0
2012-05-02,11.829,12.069,11.735,11.829,32616,0
2012-05-03,11.796,11.934,11.554,11.658,33064,0
2012-05-04,11.623,11.813,11.452,11.519,44859,0
2012-05-07,11.453,11.82,11.453,11.633,28053,0
2012-05-08,11.573,11.892,11.46,11.778,49671,0
2012-05-09,11.596,11.753,11.382,11.492,69454,0
2012-05-10,11.605,11.804,11.546,11.743,24825,0
2012-05-11,11.596,11.917,11.573,11.658,53194,0
2012-05-14,11.475,11.736,11.475,11.7,34436,0
2012-05-15,11.743,11.83,11.623,11.692,17162,0
2012-05-16,11.77,11.968,11.726,11.908,36723,0
2012-05-17,11.813,12.21,11.813,11.949,41035,0
2012-05-18,11.9,12.158,11.813,11.882,67340,0
2012-05-21,11.968,12.14,11.855,12.107,47313,0
2012-05-22,12.064,12.322,11.761,11.855,42807,0
2012-05-23,11.753,12.028,11.641,11.986,36499,0
2012-05-24,11.959,12.39,11.926,12.39,37485,0
2012-05-25,12.4,12.451,12.158,12.322,40739,0
2012-05-29,12.4,12.451,12.107,12.416,44663,0
2012-05-30,12.245,12.529,12.131,12.253,52346,0
2012-05-31,12.313,12.407,11.968,12.037,208652,0
2012-06-01,11.564,11.917,11.537,11.554,86661,0
2012-06-04,11.676,12.003,11.554,11.917,48246,0
2012-06-05,11.821,12.14,11.787,11.926,95941,0
2012-06-06,11.941,12.217,11.941,12.055,39524,0
2012-06-07,12.27,12.322,11.968,12.01,98137,0
2012-06-08,11.959,12.39,11.934,12.356,48428,0
2012-06-11,12.451,12.451,11.778,11.804,53453,0
2012-06-12,11.917,12.217,11.77,12.149,46979,0
2012-06-13,12.098,12.322,11.804,11.908,87732,0
2012-06-14,11.949,12.235,11.882,12.21,63773,0
2012-06-15,12.158,12.537,11.993,12.504,149528,0
2012-06-18,12.365,12.495,12.14,12.235,55101,0
2012-06-19,12.261,12.717,12.107,12.424,84131,0
2012-06-20,12.451,12.485,12.287,12.416,37883,0
2012-06-21,12.442,12.504,12.14,12.158,37059,0
2012-06-22,12.295,12.504,12.27,12.485,125431,0
2012-06-25,12.226,12.348,12.131,12.14,57113,0
2012-06-26,12.131,12.461,12.071,12.322,30985,0
2012-06-27,12.304,12.433,12.235,12.424,27953,0
2012-06-28,12.322,12.322,12.055,12.322,49636,0
2012-06-29,12.598,12.635,12.287,12.461,59673,0
2012-07-02,12.513,12.656,12.374,12.485,75043,0
2012-07-03,12.521,12.635,12.338,12.513,51609,0
2012-07-05,12.469,12.675,12.407,12.606,64241,0
2012-07-06,12.461,12.717,12.461,12.65,40535,0
2012-07-09,12.579,12.917,12.56,12.839,180669,0
2012-07-10,12.925,12.96,12.753,12.872,30399,0
2012-07-11,12.864,13.012,12.848,12.978,76973,0
2012-07-12,12.908,13.071,12.762,13.003,53988,0
2012-07-13,13.012,13.356,13.012,13.142,32867,0
2012-07-16,13.107,13.107,12.89,13.062,22035,0
2012-07-17,13.142,13.245,12.973,13.125,49814,0
2012-07-18,13.142,13.33,12.97,13.208,48678,0
2012-07-19,13.199,13.199,13.046,13.046,42844,0
2012-07-20,12.934,13.012,12.872,12.96,34785,0
2012-07-23,12.848,12.934,12.708,12.717,38894,0
2012-07-24,12.821,12.933,12.744,12.899,47000,0
2012-07-25,13.053,13.159,12.856,13.046,72974,0
2012-07-26,13.297,13.348,13.071,13.125,29044,0
2012-07-27,13.159,13.217,13.019,13.149,136870,0
2012-07-30,13.159,13.306,12.934,13.003,25165,0
2012-07-31,12.917,13.252,12.917,13.169,49922,0
2012-08-01,13.199,13.288,12.615,12.65,60135,0
2012-08-02,12.656,12.856,12.625,12.675,44064,0
2012-08-03,12.88,13.338,12.771,12.978,56668,0
2012-08-06,13.012,13.208,12.89,12.917,44225,0
2012-08-07,12.995,13.199,12.856,12.986,43266,0
2012-08-08,12.943,13.098,12.829,12.88,29521,0
2012-08-09,12.925,13.027,12.771,12.821,75360,0
2012-08-10,12.821,12.943,12.65,12.787,16618,0
2012-08-13,12.666,12.813,12.529,12.735,18559,0
2012-08-14,12.872,12.88,12.67,12.805,21952,0
2012-08-15,12.771,12.868,12.633,12.864,25619,0
2012-08-16,12.78,13.013,12.708,12.962,21652,0
2012-08-17,12.909,13.202,12.829,13.162,53556,0
2012-08-20,13.074,13.3,12.849,13.282,23515,0
2012-08-21,13.318,13.507,13.136,13.152,32036,0
2012-08-22,13.152,13.152,12.97,12.996,19430,0
2012-08-23,12.935,12.979,12.674,12.698,19883,0
2012-08-24,12.624,12.953,12.624,12.753,27284,0
2012-08-27,12.797,12.849,12.674,12.797,17408,0
2012-08-28,12.597,13.005,12.597,12.797,23490,0
2012-08-29,12.748,12.979,12.748,12.935,21885,0
2012-08-30,12.899,12.899,12.698,12.753,41867,0
2012-08-31,12.899,12.899,12.609,12.743,38925,0
2012-09-04,12.813,12.979,12.642,12.909,44094,0
2012-09-05,13.013,13.013,12.829,12.944,47952,0
2012-09-06,12.996,13.36,12.909,13.178,63834,0
2012-09-07,13.256,13.42,13.184,13.36,39848,0
2012-09-10,13.3,13.402,13.1,13.171,47790,0
2012-09-11,13.22,13.359,13.02,13.274,38980,0
2012-09-12,13.35,13.35,13.127,13.31,16233,0
2012-09-13,13.3,13.542,13.184,13.533,68157,0
2012-09-14,13.542,13.542,13.249,13.36,85836,0
2012-09-17,13.229,13.342,13.081,13.318,22234,0
2012-09-18,13.264,13.387,13.081,13.35,28705,0
2012-09-19,13.43,13.448,13.144,13.229,32039,0
2012-09-20,13.1,13.184,12.881,13.048,17763,0
2012-09-21,13.31,13.483,13.291,13.402,109849,0
2012-09-24,13.377,13.542,13.3,13.42,37762,0
2012-09-25,13.483,13.586,13.368,13.43,56511,0
2012-09-26,13.455,13.715,13.411,13.542,46638,0
2012-09-27,13.465,13.664,13.42,13.647,30110,0
2012-09-28,13.559,13.722,13.439,13.507,26323,0
2012-10-01,13.533,13.821,13.533,13.699,40372,0
2012-10-02,13.732,13.795,13.664,13.778,35865,0
2012-10-03,13.845,13.888,13.655,13.664,73495,0
2012-10-04,13.768,13.768,13.559,13.674,27874,0
2012-10-05,13.715,14.14,13.699,13.759,20272,0
2012-10-08,13.837,13.854,13.586,13.674,19084,0
2012-10-09,13.655,13.795,13.455,13.455,21401,0
2012-10-10,13.439,13.674,13.402,13.604,11456,0
2012-10-11,13.674,13.888,13.674,13.74,16680,0
2012-10-12,13.465,13.75,13.455,13.568,41170,0
2012-10-15,13.655,13.715,13.475,13.63,17044,0
2012-10-16,13.682,13.805,13.455,13.475,22407,0
2012-10-17,13.517,13.674,13.387,13.638,11543,0
2012-10-18,13.647,13.674,13.028,13.055,36867,0
2012-10-19,12.909,13.17,12.698,13.081,77742,0
2012-10-22,13.152,13.542,13.127,13.211,17402,0
2012-10-23,13.211,13.483,13.118,13.402,49616,0
2012-10-24,12.813,13.439,12.797,13.282,31268,0
2012-10-25,13.368,13.498,13.325,13.498,20502,0
2012-10-26,13.498,13.655,13.256,13.455,48794,0
2012-10-31,13.498,13.655,13.184,13.63,52447,0
2012-11-01,13.475,13.674,13.291,13.455,130922,0
2012-11-02,13.455,13.682,13.249,13.318,72828,0
2012-11-05,13.36,13.465,13.282,13.42,25893,0
2012-11-06,13.411,13.524,13.333,13.465,62720,0
2012-11-07,13.342,13.402,12.944,13.184,51431,0
2012-11-08,13.211,13.342,12.753,12.762,50468,0
2012-11-09,12.716,13.048,12.682,12.935,41002,0
2012-11-12,12.944,13.411,12.944,13.239,28614,0
2012-11-13,13.162,13.318,12.78,12.797,34592,0
2012-11-14,12.857,13.084,12.689,12.761,30664,0
2012-11-15,12.752,12.971,12.576,12.689,27442,0
2012-11-16,12.585,12.689,12.455,12.612,76781,0
2012-11-19,12.813,12.849,12.689,12.716,57843,0
2012-11-20,12.734,12.811,12.548,12.65,69029,0
2012-11-21,12.716,12.716,12.481,12.612,59397,0
2012-11-23,12.725,12.771,12.576,12.632,27117,0
2012-11-26,12.927,13.347,12.797,13.305,133762,0
2012-11-27,13.347,13.575,13.305,13.445,62539,0
2012-11-28,13.445,13.504,13.007,13.205,24784,0
2012-11-29,13.233,13.435,13.214,13.32,30055,0
2012-11-30,13.347,13.426,13.187,13.382,78824,0
2012-12-03,13.48,13.514,13.138,13.452,33348,0
2012-12-04,13.435,13.539,13.187,13.461,31164,0
2012-12-05,13.556,13.654,13.435,13.547,44410,0
2012-12-06,13.566,13.672,13.407,13.566,19742,0
2012-12-07,13.48,13.662,13.461,13.523,25036,0
2012-12-10,13.566,13.637,13.445,13.575,59423,0
2012-12-11,13.496,13.618,13.364,13.566,48221,0
2012-12-12,13.547,13.583,13.314,13.407,48413,0
2012-12-13,13.496,13.554,13.416,13.452,12972,0
2012-12-14,13.382,13.471,13.305,13.355,22489,0
2012-12-17,13.338,13.654,13.146,13.592,46329,0
2012-12-18,13.566,13.618,13.407,13.618,61271,0
2012-12-19,13.637,13.637,13.407,13.445,94232,0
2012-12-20,13.452,13.514,13.407,13.461,44501,0
2012-12-21,13.739,13.935,13.398,13.697,174891,0
2012-12-24,13.689,13.713,13.618,13.672,14094,0
2012-12-26,13.697,13.767,13.601,13.601,27960,0
2012-12-27,13.566,13.662,13.32,13.601,40096,0
2012-12-28,13.53,13.713,13.521,13.53,37366,0
2012-12-31,13.504,13.812,13.445,13.804,39885,0
2013-01-02,13.889,14.363,13.889,14.301,92161,0
2013-01-03,14.355,14.363,14.048,14.142,33142,0
2013-01-04,14.241,14.241,13.976,14.142,149338,0
2013-01-07,14.216,14.216,13.961,13.992,97781,0
2013-01-08,14.03,14.179,13.926,14.055,38054,0
2013-01-09,14.126,14.235,14.012,14.151,64047,0
2013-01-10,14.197,14.423,14.075,14.407,167738,0
2013-01-11,14.265,14.433,14.169,14.346,44616,0
2013-01-14,14.265,14.433,14.241,14.397,36155,0
2013-01-15,14.265,14.337,14.265,14.284,34009,0
2013-01-16,14.291,14.371,14.188,14.232,25563,0
2013-01-17,14.275,14.275,14.021,14.248,34786,0
2013-01-18,14.206,14.265,14.159,14.223,47746,0
2013-01-22,14.255,14.309,14.135,14.309,34101,0
2013-01-23,14.275,14.346,14.084,14.241,57930,0
2013-01-24,14.248,14.573,14.241,14.458,59687,0
2013-01-25,14.878,14.957,14.537,14.729,141890,0
2013-01-28,14.79,15.097,14.761,15.081,146097,0
2013-01-29,15.122,15.273,15.044,15.184,69350,0
2013-01-30,15.193,15.317,14.904,15.054,62370,0
2013-01-31,15.062,15.351,15.054,15.299,74610,0
2013-02-01,15.299,15.517,15.283,15.473,62121,0
2013-02-04,15.57,15.859,15.405,15.552,96246,0
2013-02-05,15.656,15.878,15.448,15.473,77211,0
2013-02-06,15.37,15.656,15.356,15.606,65000,0
2013-02-07,15.562,15.588,14.878,15.491,56256,0
2013-02-08,15.526,15.57,15.342,15.535,63356,0
2013-02-11,15.552,15.746,15.535,15.664,48640,0
2013-02-12,15.727,15.948,15.492,15.755,54767,0
2013-02-13,15.815,15.869,15.605,15.693,46299,0
2013-02-14,15.655,15.755,15.56,15.655,35469,0
2013-02-15,15.71,15.789,15.608,15.755,73019,0
2013-02-19,15.745,16.115,15.683,16.028,102588,0
2013-02-20,16.028,16.065,15.86,15.879,94024,0
2013-02-21,15.56,15.921,15.33,15.86,131592,0
2013-02-22,15.869,15.921,15.664,15.842,116139,0
2013-02-25,15.869,15.869,15.516,15.551,69302,0
2013-02-26,15.632,15.869,15.632,15.755,82069,0
2013-02-27,15.737,15.957,15.737,15.93,170504,0
2013-02-28,15.912,16.09,15.869,16,146762,0
2013-03-01,15.869,16.802,15.869,16.722,130901,0
2013-03-04,16.655,17.059,16.655,16.935,125974,0
2013-03-05,17.032,17.279,16.91,17.032,60784,0
2013-03-06,17.006,17.023,16.658,16.829,76471,0
2013-03-07,16.778,17.032,16.663,17.016,78310,0
2013-03-08,17.147,17.516,17.102,17.279,115711,0
2013-03-11,17.297,17.316,17.129,17.191,78035,0
2013-03-12,17.218,17.27,17.102,17.2,89009,0
2013-03-13,17.225,17.27,17.147,17.2,44578,0
2013-03-14,17.242,17.57,17.235,17.307,71252,0
2013-03-15,17.489,17.516,17.27,17.464,91433,0
2013-03-18,17.324,17.489,17.26,17.324,37684,0
2013-03-19,17.316,17.472,17.26,17.43,41012,0
2013-03-20,17.516,17.852,17.499,17.57,37112,0
2013-03-21,17.499,17.657,17.421,17.455,61681,0
2013-03-22,17.614,17.622,17.455,17.489,43325,0
2013-03-25,17.605,17.642,17.34,17.394,61968,0
2013-03-26,17.516,17.614,17.358,17.489,63165,0
2013-03-27,17.358,17.507,17.321,17.43,44257,0
2013-03-28,17.507,17.562,17.242,17.242,52634,0
2013-04-01,17.191,17.218,16.82,17.094,105067,0
2013-04-02,17.119,17.358,16.884,17.119,74461,0
2013-04-03,16.75,17.2,16.75,16.96,60767,0
2013-04-04,17.025,17.102,16.759,16.96,35376,0
2013-04-05,16.67,16.874,16.53,16.778,24779,0
2013-04-08,16.521,16.829,16.493,16.786,37984,0
2013-04-09,16.759,16.97,16.618,16.636,36870,0
2013-04-10,16.838,17.085,16.68,17.025,44368,0
2013-04-11,16.952,17.138,16.811,16.846,37004,0
2013-04-12,16.838,16.919,16.67,16.82,36005,0
2013-04-15,16.698,16.823,15.879,16.08,56668,0
2013-04-16,16.248,16.396,16.09,16.308,48886,0
2013-04-17,16.299,16.68,16.045,16.23,46852,0
2013-04-18,16.405,16.459,16.177,16.347,54257,0
2013-04-19,16.274,16.618,16.239,16.432,42663,0
2013-04-22,16.537,16.547,16.133,16.423,35415,0
2013-04-23,16.505,16.722,16.364,16.722,44519,0
2013-04-24,16.44,16.662,16.177,16.282,50164,0
2013-04-25,16.364,16.736,16.168,16.547,138774,0
2013-04-26,16.547,16.582,15.974,16.274,46323,0
2013-04-29,16.274,16.572,16.274,16.459,36492,0
2013-04-30,16.387,16.67,16.347,16.67,26150,0
2013-05-01,16.572,16.572,15.912,16.09,100945,0
2013-05-02,16.098,16.591,16.045,16.38,48100,0
2013-05-03,16.591,17.138,16.223,16.291,55531,0
2013-05-06,16.291,16.521,16.213,16.405,29075,0
2013-05-07,16.514,16.86,16.356,16.802,43316,0
2013-05-08,16.769,17.076,16.706,16.931,27924,0
2013-05-09,16.96,17.316,16.96,17.147,50434,0
2013-05-10,17.218,18.867,17.218,17.676,194277,0
2013-05-13,17.711,17.766,17.21,17.622,112049,0
2013-05-14,17.579,17.666,17.579,17.642,32251,0
2013-05-15,17.642,17.926,17.642,17.844,39369,0
2013-05-16,17.8,17.867,17.693,17.791,280998,0
2013-05-17,17.817,17.967,17.757,17.908,473361,0
2013-05-20,17.898,17.986,17.774,17.959,39065,0
2013-05-21,17.959,17.967,17.8,17.863,19821,0
2013-05-22,17.825,17.943,17.676,17.825,62866,0
2013-05-23,17.658,17.967,17.658,17.926,64093,0
2013-05-24,17.605,18.012,17.605,17.935,106443,0
2013-05-28,17.967,18.413,17.854,18.012,85781,0
2013-05-29,17.88,18.041,17.578,17.721,38622,0
2013-05-30,17.908,17.967,17.738,17.871,19310,0
2013-05-31,17.804,17.877,17.69,17.762,97936,0
2013-06-03,17.766,18.111,17.693,18.008,120363,0
2013-06-04,18.003,18.012,17.515,17.782,59083,0
2013-06-05,17.73,17.817,17.455,17.488,38638,0
2013-06-06,17.455,17.648,17.215,17.648,74111,0
2013-06-07,17.825,17.959,17.605,17.766,58023,0
2013-06-10,16.905,17.967,16.506,17.535,479489,0
2013-06-11,17.383,17.554,17.305,17.437,180084,0
2013-06-12,17.578,17.622,17.374,17.554,241183,0
2013-06-13,17.908,17.967,17.437,17.967,187443,0
2013-06-14,17.967,18.031,17.747,17.967,289102,0
2013-06-17,18.076,18.173,17.686,17.747,257511,0
2013-06-18,17.757,17.854,17.525,17.747,137063,0
2013-06-19,17.686,17.747,17.525,17.721,53380,0
2013-06-20,17.569,17.747,17.462,17.686,125803,0
2013-06-21,17.73,17.782,17.544,17.721,205587,0
2013-06-24,17.554,17.846,17.554,17.596,108438,0
2013-06-25,17.757,17.951,17.525,17.8,107402,0
2013-06-26,17.959,18.076,17.774,17.967,81009,0
2013-06-27,18.059,18.429,17.847,18.154,189869,0
2013-06-28,18.093,18.474,17.935,18.271,233470,0
2013-07-01,18.296,18.538,18.169,18.456,99123,0
2013-07-02,18.456,18.677,18.271,18.465,94867,0
2013-07-03,18.446,18.829,18.406,18.759,29382,0
2013-07-05,19.043,19.23,18.538,19.23,54612,0
2013-07-08,19.211,19.345,18.962,19.14,75869,0
2013-07-09,19.159,19.238,18.811,19.14,93408,0
2013-07-10,19.076,19.28,18.999,19.095,42777,0
2013-07-11,19.31,19.31,18.952,19.008,55496,0
2013-07-12,18.999,19.3,18.98,19.29,143582,0
2013-07-15,19.337,19.654,19.29,19.502,102753,0
2013-07-16,19.577,19.577,19.23,19.47,55699,0
2013-07-17,19.602,19.635,19.462,19.512,38130,0
2013-07-18,19.611,20.046,19.558,19.946,69992,0
2013-07-19,19.965,20.142,19.937,20.056,36692,0
2013-07-22,20.011,20.322,18.944,20.19,79772,0
2013-07-23,20.302,20.302,19.928,20.232,79414,0
2013-07-24,20.19,20.205,19.992,20.116,128469,0
2013-07-25,20.097,20.284,19.965,20.124,227029,0
2013-07-26,19.974,20.16,19.886,19.955,77801,0
2013-07-29,19.974,19.984,19.627,19.719,34337,0
2013-07-30,19.842,19.984,19.635,19.736,66324,0
2013-07-31,19.86,19.965,19.577,19.611,62408,0
2013-08-01,19.813,19.904,19.627,19.79,57536,0
2013-08-02,19.682,19.904,19.432,19.904,117443,0
2013-08-05,19.879,19.92,19.736,19.87,140166,0
2013-08-06,19.879,19.879,19.577,19.645,60036,0
2013-08-07,19.654,19.673,19.47,19.645,116280,0
2013-08-08,19.787,19.787,19.512,19.778,52329,0
2013-08-09,19.787,19.879,19.673,19.787,282129,0
2013-08-12,19.71,19.833,19.654,19.778,161479,0
2013-08-13,19.787,19.92,19.645,19.833,155046,0
2013-08-14,19.886,19.966,19.601,19.634,73675,0
2013-08-15,19.537,19.709,19.09,19.135,56432,0
2013-08-16,19.074,19.459,18.975,19.385,84006,0
2013-08-19,19.135,19.43,19.108,19.268,155194,0
2013-08-20,19.375,19.909,19.372,19.644,167586,0
2013-08-21,19.662,19.759,19.359,19.625,137289,0
2013-08-22,19.709,20.082,19.709,19.956,781438,0
2013-08-23,20.003,20.108,19.87,20.02,689916,0
2013-08-26,20.048,20.182,19.823,19.86,168756,0
2013-08-27,19.709,19.787,19.127,19.209,163822,0
2013-08-28,19.163,19.699,19.154,19.51,126653,0
2013-08-29,19.537,19.913,19.403,19.709,132965,0
2013-08-30,19.69,19.787,18.975,19.099,136948,0
2013-09-03,19.492,19.759,19.286,19.484,196084,0
2013-09-04,19.468,19.745,19.468,19.735,168985,0
2013-09-05,19.634,20.003,19.634,19.852,142996,0
2013-09-06,19.938,19.966,19.61,19.886,117783,0
2013-09-09,19.975,20.048,19.823,20.003,108130,0
2013-09-10,20.126,20.234,19.928,20.162,67002,0
2013-09-11,20.153,20.207,19.966,20.029,52235,0
2013-09-12,19.994,20.243,19.777,19.804,423930,0
2013-09-13,19.895,20.136,19.796,20.108,56184,0
2013-09-16,20.065,20.268,19.956,20.082,79899,0
2013-09-17,20.057,20.405,20.038,20.378,57413,0
2013-09-18,20.341,20.796,20.191,20.448,93140,0
2013-09-19,20.448,20.493,20.207,20.466,126651,0
2013-09-20,20.539,20.786,20.448,20.653,155970,0
2013-09-23,20.626,20.815,20.296,20.698,204659,0
2013-09-24,20.503,20.975,20.503,20.796,138865,0
2013-09-25,20.841,21.011,20.618,20.761,146145,0
2013-09-26,20.877,21.02,20.556,20.717,123413,0
2013-09-27,20.556,20.877,20.457,20.823,133491,0
2013-09-30,20.574,21.001,20.52,20.868,137075,0
2013-10-01,20.868,21.065,20.779,20.994,130244,0
2013-10-02,20.832,20.984,20.77,20.886,116917,0
2013-10-03,20.823,20.948,20.618,20.779,144690,0
2013-10-04,20.726,20.906,20.599,20.877,287925,0
2013-10-07,20.726,20.796,20.529,20.717,120277,0
2013-10-08,20.906,21.083,20.779,21.011,249663,0
2013-10-09,21.047,21.323,20.922,21.296,132373,0
2013-10-10,21.397,22.003,21.323,21.965,124309,0
2013-10-11,21.849,22.351,21.735,22.324,130691,0
2013-10-14,22.163,22.59,22.163,22.568,198110,0
2013-10-15,22.549,22.644,22.367,22.415,127554,0
2013-10-16,22.466,22.768,22.466,22.568,115795,0
2013-10-17,22.423,22.895,22.36,22.796,101373,0
2013-10-18,23.011,23.037,22.759,22.958,115686,0
2013-10-21,22.92,23.1,22.824,22.949,75737,0
2013-10-22,22.976,23.243,22.768,23.218,90152,0
2013-10-23,22.968,23.475,22.834,23.163,144130,0
2013-10-24,23.126,23.21,22.644,23.029,94406,0
2013-10-25,22.701,22.901,21.404,21.905,222299,0
2013-10-28,21.839,22.173,21.698,22.127,105270,0
2013-10-29,22.173,22.36,21.707,21.948,64506,0
2013-10-30,22.216,22.216,21.698,21.813,99669,0
2013-10-31,21.779,21.813,21.537,21.537,124715,0
2013-11-01,21.493,21.555,20.906,21.359,160368,0
2013-11-04,21.429,21.688,21.235,21.618,119492,0
2013-11-05,21.484,21.839,21.332,21.448,129905,0
2013-11-06,21.493,21.869,21.289,21.679,79626,0
2013-11-07,21.735,21.859,21.314,21.421,78840,0
2013-11-08,21.404,22.351,21.404,22.244,89480,0
2013-11-11,22.145,22.278,21.932,22.135,42668,0
2013-11-12,22.127,22.153,21.753,21.983,80745,0
2013-11-13,21.724,22.092,21.355,22.092,50110,0
2013-11-14,22.04,22.083,21.905,21.993,27728,0
2013-11-15,21.956,22.012,21.795,21.822,61022,0
2013-11-18,21.956,22.191,21.805,21.937,65348,0
2013-11-19,21.896,22.092,21.618,21.932,67925,0
2013-11-20,21.956,22.012,21.517,21.812,51557,0
2013-11-21,21.878,22.271,21.761,22.246,94426,0
2013-11-22,22.263,22.543,22.012,22.504,62246,0
2013-11-25,22.495,22.729,22.451,22.658,271586,0
2013-11-26,22.638,23.09,22.61,23,97859,0
2013-11-27,23.072,23.216,22.964,23.197,164691,0
2013-11-29,23.341,23.341,23.053,23.179,37649,0
2013-12-02,23.225,23.25,22.534,22.571,62803,0
2013-12-03,22.459,22.668,22.066,22.218,63250,0
2013-12-04,22.057,22.486,21.896,22.012,116362,0
2013-12-05,22.03,22.399,21.937,22.308,141642,0
2013-12-06,22.543,23.026,22.212,22.577,106551,0
2013-12-09,22.562,22.562,22.271,22.37,78169,0
2013-12-10,22.271,22.433,21.761,21.896,72772,0
2013-12-11,21.887,22.003,21.445,21.609,56900,0
2013-12-12,21.481,21.787,21.365,21.609,65587,0
2013-12-13,21.643,21.848,21.445,21.734,106570,0
2013-12-16,21.744,22.128,21.744,22.092,78614,0
2013-12-17,22.012,22.012,21.734,21.838,48662,0
2013-12-18,21.905,22.183,21.777,22.183,61357,0
2013-12-19,22.02,22.228,21.896,22.04,79424,0
2013-12-20,22.136,22.678,22.057,22.476,152719,0
2013-12-23,22.628,23.008,22.389,22.648,57074,0
2013-12-24,22.668,22.964,22.459,22.706,41317,0
2013-12-26,22.856,22.856,22.325,22.495,49000,0
2013-12-27,22.585,22.585,22.183,22.399,55454,0
2013-12-30,22.317,22.317,22.074,22.083,28506,0
2013-12-31,22.136,22.451,22.02,22.28,97655,0
2014-01-02,22.237,22.394,21.942,22.074,168201,0
2014-01-03,22.074,22.298,21.868,21.923,296344,0
2014-01-06,21.956,22.199,21.905,21.965,140527,0
2014-01-07,22.101,22.367,21.896,22.057,87982,0
2014-01-08,22.012,22.128,21.822,22.047,111491,0
2014-01-09,22.066,22.407,22.066,22.279,114361,0
2014-01-10,22.334,22.417,22.003,22.164,131283,0
2014-01-13,22.11,22.11,21.777,21.993,115624,0
2014-01-14,22.092,22.092,21.838,22.03,80397,0
2014-01-15,22.047,22.298,21.803,22.128,87746,0
2014-01-16,22.02,22.092,21.686,21.905,61912,0
2014-01-17,21.812,22.016,21.734,21.777,99046,0
2014-01-21,22.047,22.164,21.609,21.812,143645,0
2014-01-22,21.753,22.003,21.696,21.878,99658,0
2014-01-23,21.734,22.433,21.455,22.325,203665,0
2014-01-24,22.02,22.128,21.474,21.527,133180,0
2014-01-27,21.643,21.803,21.176,21.275,101442,0
2014-01-28,21.248,21.481,21.113,21.418,170034,0
2014-01-29,21.14,21.822,20.6,20.727,178053,0
2014-01-30,20.899,20.95,20.267,20.826,215353,0
2014-01-31,20.377,20.87,20.315,20.719,260720,0
2014-02-03,20.736,20.939,20.377,20.52,280497,0
2014-02-04,20.628,21.24,20.539,20.889,146255,0
2014-02-05,20.889,21.024,20.655,20.816,144244,0
2014-02-06,21.059,21.474,20.789,21.285,203082,0
2014-02-07,21.285,21.508,21.069,21.393,238988,0
2014-02-10,21.427,21.744,21.221,21.734,241769,0
2014-02-11,21.77,22.271,21.635,22.012,147963,0
2014-02-12,22.083,22.565,21.886,22.119,134699,0
2014-02-13,21.974,22.31,21.895,22.265,150124,0
2014-02-14,22.273,22.355,21.912,22.345,84002,0
2014-02-18,22.273,22.642,22.191,22.42,206803,0
2014-02-19,22.273,22.428,21.821,21.83,120355,0
2014-02-20,21.803,22.381,21.616,22.155,127581,0
2014-02-21,22.273,22.581,22.093,22.401,171520,0
2014-02-24,22.41,22.853,22.41,22.759,196939,0
2014-02-25,22.69,22.816,22.381,22.445,116762,0
2014-02-26,22.489,22.835,22.48,22.787,124338,0
2014-02-27,22.012,22.844,22.012,22.844,153896,0
2014-02-28,22.853,23.256,22.672,22.853,214205,0
2014-03-03,22.69,22.888,22.538,22.759,102912,0
2014-03-04,23.032,23.7,22.806,23.421,325129,0
2014-03-05,23.321,23.348,23.06,23.284,119206,0
2014-03-06,23.357,23.501,23.248,23.429,146649,0
2014-03-07,23.593,23.755,23.549,23.719,142357,0
2014-03-10,23.611,23.746,23.513,23.746,92740,0
2014-03-11,23.738,23.738,23.464,23.483,147460,0
2014-03-12,23.429,23.719,23.248,23.7,78737,0
2014-03-13,23.755,23.755,23.393,23.627,78432,0
2014-03-14,23.529,23.825,23.492,23.654,84771,0
2014-03-17,23.799,24.133,23.7,23.891,83135,0
2014-03-18,23.411,23.411,22.986,23.149,273071,0
2014-03-19,23.087,23.303,22.853,23.087,73654,0
2014-03-20,23.005,23.421,23.005,23.276,66738,0
2014-03-21,23.33,23.573,22.912,23.023,203186,0
2014-03-24,23.13,23.348,22.922,23.014,136975,0
2014-03-25,23.032,23.248,22.903,23.177,134218,0
2014-03-26,23.385,23.385,22.825,22.844,145705,0
2014-03-27,22.787,22.986,22.41,22.581,176899,0
2014-03-28,22.527,23.05,22.426,22.556,98685,0
2014-03-31,22.652,23.149,22.625,22.96,133761,0
2014-04-01,23.032,23.447,22.903,23.393,85329,0
2014-04-02,23.385,23.438,22.996,23.385,106683,0
2014-04-03,23.348,23.385,23.108,23.215,102242,0
2014-04-04,23.104,23.402,22.336,22.537,181452,0
2014-04-07,21.633,22.895,21.633,22.355,139543,0
2014-04-08,22.401,22.565,22.219,22.326,131201,0
2014-04-09,22.41,22.507,22.238,22.462,156239,0
2014-04-10,22.391,22.428,22.137,22.319,225927,0
2014-04-11,22.2,22.581,22.083,22.219,167622,0
2014-04-14,22.47,22.672,22.191,22.435,168916,0
2014-04-15,22.47,22.672,22.147,22.489,165433,0
2014-04-16,22.672,22.672,22.294,22.445,91410,0
2014-04-17,22.401,22.796,22.401,22.71,118472,0
2014-04-21,22.7,22.895,22.581,22.844,71901,0
2014-04-22,22.932,23.321,22.883,23.149,133815,0
2014-04-23,23.069,23.376,22.986,23.284,125725,0
2014-04-24,23.366,23.376,23.186,23.303,169001,0
2014-04-25,23.256,23.474,23.256,23.256,213832,0
2014-04-28,23.339,23.845,23.14,23.293,103872,0
2014-04-29,23.402,23.474,23.112,23.223,137654,0
2014-04-30,23.177,23.464,22.825,23.112,180872,0
2014-05-01,23.005,23.284,22.682,23.023,221475,0
2014-05-02,23.223,23.402,22.932,23.032,134481,0
2014-05-05,22.879,22.932,22.589,22.759,118011,0
2014-05-06,22.672,22.922,22.597,22.642,294278,0
2014-05-07,22.642,22.978,22.326,22.96,117453,0
2014-05-08,22.996,23.04,22.546,22.605,91505,0
2014-05-09,22.435,23.005,22.42,22.969,78442,0
2014-05-12,22.895,23.602,22.733,23.402,170269,0
2014-05-13,23.402,23.474,23.12,23.149,154818,0
2014-05-14,23.167,23.205,22.187,22.252,166535,0
2014-05-15,22.159,22.295,21.677,22.042,189088,0
2014-05-16,21.958,22.097,21.667,22.006,194029,0
2014-05-19,22.014,22.586,21.949,22.571,90288,0
2014-05-20,22.441,22.578,22.105,22.331,156051,0
2014-05-21,22.36,22.629,22.233,22.45,134282,0
2014-05-22,22.441,22.679,22.441,22.523,84925,0
2014-05-23,22.542,22.894,22.485,22.877,100884,0
2014-05-27,22.931,23.404,22.921,23.186,172002,0
2014-05-28,23.069,23.095,22.823,22.94,61623,0
2014-05-29,22.912,23.049,22.697,22.723,78485,0
2014-05-30,22.833,23.013,22.649,22.679,108099,0
2014-06-02,22.894,22.894,22.36,22.679,98909,0
2014-06-03,22.62,22.986,22.542,22.749,121563,0
2014-06-04,22.611,22.859,22.602,22.707,83778,0
2014-06-05,22.766,23.34,22.659,23.294,114191,0
2014-06-06,23.43,23.741,23.087,23.503,130970,0
2014-06-09,23.485,23.994,23.449,23.948,84572,0
2014-06-10,23.812,23.984,23.703,23.876,136869,0
2014-06-11,23.732,23.956,23.63,23.717,144027,0
2014-06-12,23.666,23.812,23.24,23.377,111099,0
2014-06-13,23.513,23.59,23.13,23.231,111895,0
2014-06-16,23.13,23.158,22.886,22.902,128916,0
2014-06-17,22.886,23.404,22.886,23.205,141270,0
2014-06-18,23.223,23.249,22.977,23.158,125945,0
2014-06-19,23.186,23.276,22.977,23.022,118035,0
2014-06-20,23.158,23.596,23.049,23.513,418149,0
2014-06-23,23.795,23.795,23.276,23.404,104604,0
2014-06-24,23.449,23.794,23.276,23.449,198917,0
2014-06-25,23.476,23.703,23.231,23.693,148201,0
2014-06-26,23.703,23.777,23.377,23.712,105979,0
2014-06-27,23.697,23.777,23.095,23.095,806368,0
2014-06-30,23.13,23.382,23.022,23.294,170414,0
2014-07-01,23.285,23.803,23.285,23.576,182271,0
2014-07-02,23.794,23.794,23.231,23.294,82472,0
2014-07-03,23.485,23.819,23.34,23.703,81232,0
2014-07-07,23.612,23.66,23.358,23.409,88989,0
2014-07-08,23.367,23.513,23.069,23.167,128758,0
2014-07-09,23.205,23.422,23.13,23.167,58421,0
2014-07-10,22.859,23.167,22.775,22.977,136342,0
2014-07-11,22.902,23.08,22.723,22.94,59857,0
2014-07-14,23.095,23.104,22.894,22.968,106160,0
2014-07-15,22.804,23.049,22.757,22.886,105848,0
2014-07-16,23.013,23.013,22.659,22.766,89057,0
2014-07-17,22.586,22.723,22.095,22.314,146034,0
2014-07-18,22.233,22.823,22.068,22.629,125311,0
2014-07-21,22.314,22.503,22.268,22.433,101353,0
2014-07-22,22.26,22.433,21.958,22.324,147462,0
2014-07-23,22.252,22.367,22.105,22.15,129075,0
2014-07-24,22.141,22.406,22.014,22.132,107079,0
2014-07-25,21.915,22.15,21.915,22.023,126775,0
2014-07-28,22.097,22.097,21.617,21.667,67748,0
2014-07-29,21.761,21.915,21.559,21.813,79492,0
2014-07-30,21.95,22.203,21.796,21.996,74920,0
2014-07-31,21.788,21.946,21.578,21.685,128505,0
2014-08-01,21.915,21.933,21.305,21.405,95377,0
2014-08-04,21.532,21.851,21.132,21.379,76583,0
2014-08-05,21.333,21.615,21.132,21.205,85731,0
2014-08-06,21.496,21.986,21.479,21.849,169914,0
2014-08-07,21.94,22.305,21.659,21.958,204019,0
2014-08-08,21.94,22.159,21.839,22.042,92277,0
2014-08-11,22.097,22.386,22.05,22.277,97173,0
2014-08-12,22.15,22.233,22.033,22.203,147305,0
2014-08-13,22.268,22.469,22.122,22.159,63940,0
2014-08-14,22.159,22.169,22.005,22.042,54771,0
2014-08-15,22.049,22.159,21.546,21.702,178913,0
2014-08-18,21.957,22.178,21.793,22.132,89152,0
2014-08-19,22.076,22.159,21.957,22.022,58080,0
2014-08-20,21.948,21.966,21.711,21.867,54154,0
2014-08-21,21.829,21.932,21.483,21.932,125680,0
2014-08-22,21.932,21.948,21.802,21.837,87492,0
2014-08-25,21.932,22.005,21.711,21.932,62225,0
2014-08-26,21.904,21.975,21.779,21.932,144604,0
2014-08-27,21.913,21.913,21.73,21.795,52183,0
2014-08-28,21.73,21.767,21.519,21.603,199682,0
2014-08-29,21.702,21.711,21.475,21.594,110442,0
2014-09-02,21.529,21.857,21.519,21.656,149000,0
2014-09-03,21.702,21.81,21.509,21.638,110892,0
2014-09-04,21.711,21.837,19.975,21.594,171847,0
2014-09-05,21.446,21.656,21.446,21.546,103666,0
2014-09-08,21.501,21.73,21.501,21.692,135166,0
2014-09-09,21.594,21.594,21.155,21.246,143026,0
2014-09-10,21.466,21.594,21.236,21.509,81222,0
2014-09-11,21.393,21.895,21.393,21.837,86513,0
2014-09-12,21.857,21.985,21.603,21.802,414249,0
2014-09-15,21.829,21.877,21.529,21.613,99941,0
2014-09-16,21.62,21.73,21.401,21.466,119649,0
2014-09-17,21.236,21.829,21.155,21.603,73405,0
2014-09-18,21.492,21.985,21.492,21.975,253376,0
2014-09-19,22.005,22.15,21.837,21.895,330721,0
2014-09-22,21.837,21.957,21.584,21.648,97046,0
2014-09-23,21.613,21.697,21.198,21.3,141270,0
2014-09-24,21.354,21.437,21.208,21.373,67688,0
2014-09-25,21.293,21.456,20.879,20.99,97527,0
2014-09-26,20.99,21.236,20.879,21.173,430570,0
2014-09-29,21.017,21.345,21.017,21.264,106866,0
2014-09-30,21.273,21.336,21.072,21.108,248532,0
2014-10-01,21.118,21.227,20.679,20.743,134806,0
2014-10-02,20.688,21.127,20.688,20.944,84089,0
2014-10-03,21.189,21.483,20.99,20.99,87300,0
2014-10-06,21.017,21.036,20.807,20.834,67265,0
2014-10-07,20.743,20.825,20.486,20.506,59649,0
2014-10-08,20.523,21.155,20.506,21.108,90774,0
2014-10-09,21.072,21.082,20.34,20.378,97731,0
2014-10-10,20.25,20.834,20.155,20.415,113333,0
2014-10-13,20.431,21.198,20.358,21.072,125437,0
2014-10-14,21.173,21.648,20.952,21.118,180260,0
2014-10-15,20.787,21.135,20.477,20.998,175852,0
2014-10-16,20.734,21.308,20.688,21.208,191753,0
2014-10-17,21.519,21.519,20.925,21.09,201551,0
2014-10-20,21.027,21.208,20.777,21.108,97081,0
2014-10-21,21.027,21.419,20.87,21.401,140868,0
2014-10-22,21.062,21.246,20.241,20.34,346363,0
2014-10-23,19.928,20.548,19.674,19.774,368506,0
2014-10-24,19.829,19.992,19.289,19.372,148089,0
2014-10-27,19.226,19.806,18.988,19.536,274484,0
2014-10-28,19.618,20.13,19.492,20.075,303891,0
2014-10-29,20.049,20.496,19.809,20.358,229327,0
2014-10-30,20.285,20.725,20.139,20.422,225290,0
2014-10-31,20.889,20.889,20.441,20.543,227391,0
2014-11-03,20.596,20.787,20.415,20.496,114768,0
2014-11-04,20.378,20.99,20.358,20.458,196982,0
2014-11-05,20.652,20.787,20.358,20.396,158178,0
2014-11-06,20.349,20.614,20.25,20.516,131976,0
2014-11-07,20.486,20.843,20.415,20.825,107965,0
2014-11-10,20.807,21.173,20.807,21.155,180407,0
2014-11-11,21.181,21.373,21.062,21.264,95495,0
2014-11-12,21.198,21.623,21.198,21.605,149181,0
2014-11-13,21.658,21.797,21.476,21.623,128394,0
2014-11-14,21.633,21.68,21.511,21.65,343794,0
2014-11-17,21.633,21.824,21.615,21.615,140796,0
2014-11-18,21.705,21.928,21.6,21.605,185049,0
2014-11-19,21.65,22.984,21.246,21.293,196786,0
2014-11-20,21.198,21.3,21.18,21.283,155269,0
2014-11-21,21.544,21.548,21.185,21.208,141025,0
2014-11-24,21.283,21.576,21.198,21.538,113914,0
2014-11-25,21.605,21.705,21.502,21.586,53032,0
2014-11-26,21.605,21.685,21.502,21.623,55777,0
2014-11-28,21.714,21.89,21.163,21.188,78434,0
2014-12-01,21.18,21.188,20.804,20.95,184750,0
2014-12-02,20.988,22.101,20.95,21.99,290849,0
2014-12-03,21.928,22.072,21.65,21.779,112511,0
2014-12-04,21.676,21.743,21.401,21.615,96974,0
2014-12-05,21.586,22.293,21.586,22.045,177304,0
2014-12-08,21.943,22.293,21.866,21.943,215944,0
2014-12-09,21.779,22.379,21.623,22.303,222817,0
2014-12-10,22.201,22.441,21.658,21.753,146837,0
2014-12-11,21.899,22.266,21.805,21.99,157782,0
2014-12-12,21.685,22.018,21.605,21.658,92997,0
2014-12-15,21.797,21.841,21.327,21.355,159437,0
2014-12-16,21.198,21.596,21.198,21.317,241118,0
2014-12-17,21.317,21.695,21.154,21.637,307819,0
2014-12-18,21.861,22.257,21.65,22.21,150940,0
2014-12-19,21.98,22.359,21.899,21.97,382017,0
2014-12-22,22.045,22.249,21.814,22.239,85915,0
2014-12-23,22.33,22.514,22.147,22.249,69621,0
2014-12-24,22.339,22.349,21.771,22.257,54216,0
2014-12-26,22.257,22.405,22.137,22.266,60263,0
2014-12-29,22.322,22.476,21.771,22.385,161234,0
2014-12-30,22.284,22.514,22.239,22.33,58078,0
2014-12-31,22.284,22.524,22.11,22.147,77004,0
2015-01-02,22.284,22.284,21.502,21.789,76675,0
2015-01-05,21.733,21.874,21.511,21.623,104578,0
2015-01-06,21.641,21.841,20.978,21.3,133218,0
2015-01-07,21.538,21.633,21.154,21.3,76188,0
2015-01-08,21.467,21.705,21.3,21.586,72801,0
2015-01-09,21.538,21.538,21.061,21.127,69776,0
2015-01-12,21.061,21.154,20.758,20.914,90544,0
2015-01-13,21.052,21.365,20.776,21.043,175488,0
2015-01-14,20.877,21.208,20.749,20.988,106742,0
2015-01-15,21.015,21.172,20.744,20.804,114603,0
2015-01-16,20.919,21.442,20.712,21.3,107755,0
2015-01-20,21.365,21.416,20.942,20.969,104718,0
2015-01-21,21.015,21.217,20.767,20.784,129088,0
2015-01-22,20.694,21.824,20.694,21.705,122458,0
2015-01-23,21.641,21.779,21.365,21.576,115199,0
2015-01-26,21.557,21.881,21.089,21.658,108263,0
2015-01-27,21.384,21.685,21.264,21.401,115866,0
2015-01-28,20.712,21.144,19.654,19.986,331219,0
2015-01-29,19.572,19.572,18.319,18.78,519741,0
2015-01-30,18.534,18.708,18.319,18.397,424392,0
2015-02-02,18.678,19.082,18.413,19.038,166241,0
2015-02-03,19.167,20.6,19.048,19.543,213738,0
2015-02-04,19.525,20.299,19.481,19.692,139623,0
2015-02-05,19.792,20.485,19.792,20.252,200466,0
2015-02-06,20.307,20.649,20.15,20.326,97830,0
2015-02-09,20.341,20.341,19.753,19.829,75774,0
2015-02-10,20.059,20.593,19.543,19.792,76666,0
2015-02-11,20.588,20.588,19.56,19.753,60803,0
2015-02-12,19.858,20.366,19.858,20.282,70224,0
2015-02-13,20.291,20.44,20.007,20.246,88212,0
2015-02-17,20.311,20.713,20.023,20.07,119023,0
2015-02-18,20.033,20.07,19.746,19.912,78119,0
2015-02-19,19.839,19.949,19.707,19.868,51692,0
2015-02-20,19.763,19.912,19.541,19.912,92150,0
2015-02-23,19.893,20.255,19.763,20.246,126197,0
2015-02-24,20.449,20.579,20.079,20.337,157374,0
2015-02-25,20.376,20.405,20.097,20.291,65965,0
2015-02-26,20.228,20.615,20.088,20.376,86659,0
2015-02-27,20.321,20.773,20.228,20.255,149104,0
2015-03-02,20.191,20.654,20.061,20.282,239484,0
2015-03-03,20.291,20.376,20.042,20.273,189168,0
2015-03-04,20.191,20.301,19.921,19.997,79252,0
2015-03-05,19.987,20.2,19.608,19.968,87241,0
2015-03-06,19.746,20.144,19.728,19.849,149975,0
2015-03-09,19.912,20.079,19.868,19.997,92100,0
2015-03-10,19.858,19.858,19.47,19.691,63056,0
2015-03-11,19.681,19.849,19.56,19.8,74826,0
2015-03-12,20.042,20.977,20.042,20.866,492029,0
2015-03-13,20.709,21.004,20.663,20.913,83571,0
2015-03-16,20.977,21.163,20.858,21.014,319059,0
2015-03-17,20.977,21.071,20.727,20.968,91994,0
2015-03-18,20.894,21.209,20.645,21.014,138205,0
2015-03-19,21.071,21.098,20.746,20.858,69966,0
2015-03-20,20.996,21.284,20.524,21.163,173079,0
2015-03-23,21.071,21.209,20.884,21.061,65214,0
2015-03-24,20.848,21.301,20.848,21.134,67374,0
2015-03-25,20.996,21.228,20.524,20.524,130646,0
2015-03-26,20.524,20.812,20.449,20.596,126113,0
2015-03-27,20.605,20.709,20.366,20.625,147815,0
2015-03-30,20.673,20.95,20.544,20.812,229550,0
2015-03-31,20.709,20.764,20.496,20.57,80619,0
2015-04-01,20.386,20.792,20.321,20.764,137987,0
2015-04-02,20.802,21.134,20.792,20.812,78821,0
2015-04-06,20.588,20.829,20.588,20.764,83571,0
2015-04-07,20.699,20.838,20.625,20.635,76849,0
2015-04-08,20.625,20.884,20.596,20.792,65647,0
2015-04-09,20.913,20.923,20.709,20.829,57781,0
2015-04-10,20.848,20.894,20.746,20.838,35415,0
2015-04-13,20.755,21.117,20.755,20.996,44377,0
2015-04-14,20.838,21.004,20.673,20.764,153431,0
2015-04-15,20.884,21.089,20.516,20.894,88214,0
2015-04-16,21.061,21.098,20.792,21.052,41215,0
2015-04-17,21.163,21.163,20.516,20.552,106677,0
2015-04-20,19.634,20.534,19.46,19.829,279370,0
2015-04-21,19.783,19.858,19.494,19.681,277302,0
2015-04-22,19.634,19.997,19.551,19.968,231254,0
2015-04-23,19.868,20.255,19.792,20.2,170597,0
2015-04-24,20.237,20.313,20.007,20.2,66661,0
2015-04-27,20.282,20.561,19.903,20.144,114342,0
2015-04-28,20.36,20.588,20.116,20.524,84422,0
2015-04-29,20.467,20.736,20.347,20.376,61653,0
2015-04-30,20.246,20.755,20.061,20.153,283213,0
2015-05-01,20.135,20.347,19.47,19.958,256004,0
2015-05-04,19.977,20.172,19.849,19.921,106893,0
2015-05-05,19.893,20.191,19.783,20.015,168007,0
2015-05-06,20.033,20.282,19.935,20.255,163252,0
2015-05-07,20.218,20.405,20.144,20.33,81657,0
2015-05-08,20.516,20.516,20.246,20.366,62084,0
2015-05-11,20.282,20.544,20.255,20.357,74393,0
2015-05-12,20.386,20.44,19.977,20.395,93927,0
2015-05-13,20.44,20.517,20.16,20.376,62033,0
2015-05-14,20.376,20.647,20.347,20.43,57213,0
2015-05-15,20.395,20.395,20.021,20.217,110339,0
2015-05-18,20.254,20.627,20.254,20.525,96471,0
2015-05-19,20.553,20.683,20.468,20.562,67934,0
2015-05-20,20.581,20.598,20.337,20.458,76711,0
2015-05-21,20.525,20.581,20.449,20.535,68997,0
2015-05-22,20.581,20.581,20.31,20.458,119460,0
2015-05-26,20.386,20.458,20.207,20.3,143362,0
2015-05-27,20.357,20.655,20.29,20.581,109497,0
2015-05-28,20.562,20.571,20.376,20.507,52065,0
2015-05-29,20.525,20.525,20.133,20.17,89569,0
2015-06-01,20.347,20.347,19.926,20.245,81617,0
2015-06-02,20.123,20.637,20.123,20.468,92559,0
2015-06-03,20.497,20.908,20.487,20.739,134566,0
2015-06-04,20.59,20.758,20.254,20.421,74568,0
2015-06-05,20.497,20.785,20.236,20.712,88817,0
2015-06-08,20.627,20.767,20.598,20.627,87958,0
2015-06-09,20.693,20.785,20.545,20.665,71707,0
2015-06-10,20.675,21.263,20.535,21.113,208663,0
2015-06-11,21.103,21.317,20.683,21.225,67231,0
2015-06-12,21.271,21.271,20.973,21.14,56676,0
2015-06-15,21.029,21.299,20.44,21.094,115818,0
2015-06-16,20.992,21.317,20.617,21.254,86463,0
2015-06-17,21.355,21.384,21.047,21.216,117639,0
2015-06-18,21.308,21.541,21.159,21.439,117317,0
2015-06-19,21.291,21.803,21.225,21.645,208919,0
2015-06-22,21.839,22.065,21.71,21.776,75424,0
2015-06-23,21.803,22.13,21.729,22.12,118631,0
2015-06-24,22.12,22.14,21.72,21.795,122675,0
2015-06-25,21.83,22,21.654,21.795,115068,0
2015-06-26,21.917,22.168,21.68,22.102,548445,0
2015-06-29,21.942,22.093,21.599,21.599,111853,0
2015-06-30,21.654,21.927,21.469,21.69,84705,0
2015-07-01,21.942,22.102,21.72,22.073,127281,0
2015-07-02,22.102,22.102,21.439,21.618,72641,0
2015-07-06,21.459,21.859,21.281,21.729,59356,0
2015-07-07,21.636,21.636,21.234,21.459,92996,0
2015-07-08,21.271,21.532,21.187,21.384,102424,0
2015-07-09,21.68,21.869,21.504,21.504,82391,0
2015-07-10,21.767,22.038,21.541,21.869,230242,0
2015-07-13,21.935,22.14,21.908,22.083,135746,0
2015-07-14,22.046,22.093,21.869,22.028,66760,0
2015-07-15,22.065,22.279,21.888,22.102,98920,0
2015-07-16,22.13,22.308,21.98,22.028,88067,0
2015-07-17,22.112,22.112,21.739,21.898,74462,0
2015-07-20,21.96,22.056,21.795,21.879,72961,0
2015-07-21,21.898,22.27,21.56,21.72,76606,0
2015-07-22,22.073,22.802,22.073,22.402,219314,0
2015-07-23,22.623,22.792,22.438,22.623,239563,0
2015-07-24,22.587,22.773,22.447,22.633,173242,0
2015-07-27,22.392,22.604,22.392,22.579,109281,0
2015-07-28,22.673,22.783,22.473,22.773,119245,0
2015-07-29,22.754,22.904,22.673,22.745,158030,0
2015-07-30,22.663,22.961,22.633,22.942,167350,0
2015-07-31,22.961,23.073,22.85,23.036,157709,0
2015-08-03,22.988,23.195,22.711,23.007,102584,0
2015-08-04,23.026,23.286,22.831,22.98,70605,0
2015-08-05,23.127,23.335,22.952,23.186,80784,0
2015-08-06,23.224,23.268,22.754,22.942,114454,0
2015-08-07,22.792,23.016,22.613,22.745,96638,0
2015-08-10,22.764,23.241,22.764,23.073,130281,0
2015-08-11,22.877,23.092,22.633,22.754,94719,0
2015-08-12,22.754,22.812,22.341,22.603,116073,0
2015-08-13,22.594,22.99,22.511,22.672,97987,0
2015-08-14,22.578,22.905,22.578,22.887,133311,0
2015-08-17,22.754,23.112,22.586,22.851,92666,0
2015-08-18,22.802,23.057,22.745,22.792,52558,0
2015-08-19,22.719,22.878,22.521,22.521,210868,0
2015-08-20,22.275,22.409,22.078,22.088,82242,0
2015-08-21,21.692,22.463,21.692,21.984,132565,0
2015-08-24,21.28,21.892,20.461,21.016,140385,0
2015-08-25,21.629,21.921,20.566,20.593,143629,0
2015-08-26,21.035,21.833,20.772,21.148,327688,0
2015-08-27,21.148,21.664,21.054,21.656,278639,0
2015-08-28,21.682,22.051,21.542,21.902,159695,0
2015-08-31,21.902,22.239,21.779,22.183,163951,0
2015-09-01,21.872,22.051,21.27,21.429,255129,0
2015-09-02,21.779,21.937,21.6,21.937,123734,0
2015-09-03,22.098,22.351,21.692,22.183,160652,0
2015-09-04,21.994,22.135,21.789,21.937,108094,0
2015-09-08,22.361,22.632,22.174,22.399,84475,0
2015-09-09,22.531,22.578,22.051,22.06,88306,0
2015-09-10,22.023,22.541,21.945,22.191,78535,0
2015-09-11,22.051,22.267,21.974,22.267,70432,0
2015-09-14,22.275,22.419,22.135,22.2,64047,0
2015-09-15,22.295,22.822,22.209,22.736,137460,0
2015-09-16,22.662,22.745,22.501,22.691,87136,0
2015-09-17,22.736,22.887,22.135,22.183,241546,0
2015-09-18,21.789,22.023,21.61,21.77,235765,0
2015-09-21,22.078,22.409,22.078,22.332,47877,0
2015-09-22,22.191,22.324,21.994,22.191,66494,0
2015-09-23,22.258,22.511,22.258,22.305,58202,0
2015-09-24,22.154,22.691,22.145,22.672,113287,0
2015-09-25,22.934,22.982,22.56,22.586,168845,0
2015-09-28,22.481,22.745,22.305,22.531,161556,0
2015-09-29,22.612,22.783,22.419,22.57,68091,0
2015-09-30,22.736,22.851,22.471,22.56,198847,0
2015-10-01,22.622,22.652,22.078,22.361,155545,0
2015-10-02,22.183,22.275,21.411,22.191,124372,0
2015-10-05,22.428,22.736,22.428,22.727,98214,0
2015-10-06,22.594,22.802,22.409,22.511,105221,0
2015-10-07,22.612,22.943,22.55,22.896,83305,0
2015-10-08,22.887,23.32,22.446,23.272,200547,0
2015-10-09,23.394,23.545,23.179,23.339,164587,0
2015-10-12,23.3,23.856,23.245,23.752,112880,0
2015-10-13,23.612,23.873,23.526,23.836,234914,0
2015-10-14,23.922,23.922,22.914,23.159,191612,0
2015-10-15,23.29,23.893,23.12,23.883,250659,0
2015-10-16,23.949,24.231,23.649,24.11,224063,0
2015-10-19,24.146,24.391,23.846,23.922,165420,0
2015-10-20,24.251,25.228,23.954,23.966,210564,0
2015-10-21,24.307,24.439,23.657,23.734,214593,0
2015-10-22,23.883,24.231,23.846,23.966,217039,0
2015-10-23,24.11,24.439,23.949,24.382,136501,0
2015-10-26,24.439,24.607,24.127,24.221,123946,0
2015-10-27,24.166,24.344,23.807,23.873,132671,0
2015-10-28,23.958,24.663,23.836,24.625,232254,0
2015-10-29,24.579,24.738,24.325,24.521,178207,0
2015-10-30,24.551,24.551,23.46,23.545,173843,0
2015-11-02,23.63,24.044,23.62,23.922,184300,0
2015-11-03,24.176,24.907,23.966,24.202,189696,0
2015-11-04,24.221,24.344,24.136,24.166,129412,0
2015-11-05,24.184,24.439,24.166,24.297,232786,0
2015-11-06,24.485,24.861,24.287,24.72,421630,0
2015-11-09,24.72,24.824,24.297,24.448,179021,0
2015-11-10,24.42,24.969,24.078,24.788,233726,0
2015-11-11,24.891,25.262,24.873,25.121,172891,0
2015-11-12,24.901,25.243,24.901,25.042,224221,0
2015-11-13,24.891,25.156,24.694,24.808,190529,0
2015-11-16,24.808,24.94,24.6,24.921,149445,0
2015-11-17,24.988,25.328,24.854,24.901,129061,0
2015-11-18,25.024,25.024,24.608,24.978,126844,0
2015-11-19,24.95,25.194,24.873,24.969,101284,0
2015-11-20,25.042,25.186,24.901,24.969,141418,0
2015-11-23,24.978,25.243,24.959,25.186,76466,0
2015-11-24,25.072,25.413,24.945,25.308,63081,0
2015-11-25,25.299,25.432,25.166,25.29,54920,0
2015-11-27,25.347,25.555,25.111,25.489,66855,0
2015-11-30,25.537,25.669,25.308,25.423,111846,0
2015-12-01,25.583,25.755,25.204,25.423,69243,0
2015-12-02,25.366,25.564,25.194,25.366,139391,0
2015-12-03,25.461,25.801,25.281,25.356,182339,0
2015-12-04,25.404,25.765,25.308,25.687,95370,0
2015-12-07,25.678,25.706,25.092,25.243,229183,0
2015-12-08,25.102,25.461,24.854,25.194,155503,0
2015-12-09,24.978,25.338,24.608,24.74,258651,0
2015-12-10,24.769,24.93,24.58,24.665,54604,0
2015-12-11,24.21,24.562,23.86,23.947,115753,0
2015-12-14,23.982,24.448,23.803,24.134,119620,0
2015-12-15,24.268,24.808,24.249,24.74,102869,0
2015-12-16,24.883,24.883,24.351,24.759,134448,0
2015-12-17,24.572,24.788,24.174,24.278,160534,0
2015-12-18,24.134,24.646,23.492,23.547,371446,0
2015-12-21,23.634,24.107,23.359,23.812,108995,0
2015-12-22,23.909,23.955,23.388,23.955,88948,0
2015-12-23,24.107,24.125,22.506,23.955,77205,0
2015-12-24,23.955,24.439,23.955,24.191,43616,0
2015-12-28,24.069,24.457,23.748,24.2,91992,0
2015-12-29,24.324,24.626,24.229,24.532,53309,0
2015-12-30,24.485,24.552,24.3,24.351,49634,0
2015-12-31,24.278,24.542,23.831,23.899,83815,0
2016-01-04,23.66,23.86,23.452,23.634,240834,0
2016-01-05,23.699,23.982,23.511,23.86,78320,0
2016-01-06,23.492,24.125,23.492,23.851,113246,0
2016-01-07,23.529,23.889,23.529,23.566,101906,0
2016-01-08,23.992,24.036,23.14,23.159,134051,0
2016-01-11,23.227,23.634,23.13,23.511,100260,0
2016-01-12,23.689,23.689,23.036,23.415,91853,0
2016-01-13,23.379,23.492,22.486,22.658,121551,0
2016-01-14,22.687,23.273,22.486,22.971,108723,0
2016-01-15,22.326,22.789,22.117,22.555,122615,0
2016-01-19,22.707,23.027,22.373,22.618,104347,0
2016-01-20,22.156,22.516,21.549,21.608,182245,0
2016-01-21,21.502,21.549,20.661,20.763,176121,0
2016-01-22,21.029,21.398,20.763,21.171,122231,0
2016-01-25,21.125,23.425,20.262,20.31,158178,0
2016-01-26,20.46,20.999,20.252,20.631,151983,0
2016-01-27,20.631,20.906,20.252,20.708,221600,0
2016-01-28,20.954,21.341,20.386,21.161,80448,0
2016-01-29,21.219,21.778,21.199,21.75,145453,0
2016-02-01,21.645,21.975,21.466,21.627,134705,0
2016-02-02,21.351,21.494,20.973,21.115,106919,0
2016-02-03,21.238,21.238,20.646,20.831,181474,0
2016-02-04,20.792,21.019,20.557,20.745,159212,0
2016-02-05,20.782,20.877,20.46,20.46,185525,0
2016-02-08,20.234,20.595,19.921,20.357,205898,0
2016-02-09,20.082,20.46,20.082,20.281,144018,0
2016-02-10,20.462,20.768,20.243,20.252,96659,0
2016-02-11,19.842,20.407,19.651,20.128,201747,0
2016-02-12,20.08,21.045,20.08,20.96,112666,0
2016-02-16,21.274,22.448,20.95,21.169,164729,0
2016-02-17,21.274,21.418,21.045,21.131,166732,0
2016-02-18,21.15,21.359,21.026,21.065,154280,0
2016-02-19,21.006,21.665,20.969,21.447,120572,0
2016-02-22,21.62,21.656,21.304,21.332,97947,0
2016-02-23,21.218,21.304,21.055,21.228,135960,0
2016-02-24,20.96,21.284,20.596,21.208,132819,0
2016-02-25,21.264,21.638,21.257,21.61,109203,0
2016-02-26,21.828,22.183,21.157,22.03,135542,0
2016-02-29,22.287,22.492,21.724,21.744,126340,0
2016-03-01,21.926,22.297,21.926,22.124,281736,0
2016-03-02,22.068,22.458,22.068,22.413,137747,0
2016-03-03,22.383,22.852,22.26,22.66,115460,0
2016-03-04,22.69,22.917,22.507,22.566,119807,0
2016-03-07,22.432,22.783,22.297,22.719,83781,0
2016-03-08,22.593,22.813,22.468,22.477,119001,0
2016-03-09,22.602,22.62,22.297,22.354,38038,0
2016-03-10,22.393,22.584,22.001,22.335,53413,0
2016-03-11,22.63,22.699,22.383,22.413,191545,0
2016-03-14,22.383,22.69,22.287,22.487,109405,0
2016-03-15,22.287,22.44,22.097,22.307,73472,0
2016-03-16,22.164,22.487,22.078,22.164,163767,0
2016-03-17,22.124,22.344,21.684,22.268,321081,0
2016-03-18,22.422,22.602,22.268,22.432,304620,0
2016-03-21,22.458,22.468,22.049,22.164,126254,0
2016-03-22,22.04,22.174,21.847,22.097,129770,0
2016-03-23,21.981,22.25,21.744,21.773,165056,0
2016-03-24,21.591,22.164,21.485,22.077,377883,0
2016-03-28,22.927,23.424,22.66,23.109,722756,0
2016-03-29,23.109,23.587,22.889,23.557,258844,0
2016-03-30,23.635,23.873,23.511,23.597,112425,0
2016-03-31,23.529,23.796,23.462,23.529,95110,0
2016-04-01,23.414,23.844,23.261,23.72,126006,0
2016-04-04,23.691,23.949,23.597,23.635,63602,0
2016-04-05,23.52,23.653,23.358,23.405,91920,0
2016-04-06,23.395,23.405,23.023,23.176,98211,0
2016-04-07,23.137,23.414,22.727,22.871,106974,0
2016-04-08,23.072,23.368,22.903,23.176,86138,0
2016-04-11,23.244,23.653,23.09,23.137,86275,0
2016-04-12,23.137,23.577,23.137,23.462,58361,0
2016-04-13,23.539,24.15,23.433,24.14,87770,0
2016-04-14,24.113,24.493,23.854,24.074,191361,0
2016-04-15,23.958,24.256,23.913,24.103,69750,0
2016-04-18,24.083,24.503,24.022,24.438,78115,0
2016-04-19,24.58,24.647,24.312,24.552,54827,0
2016-04-20,24.839,25.613,24.761,25.335,116998,0
2016-04-21,25.46,25.536,25.315,25.392,121017,0
2016-04-22,25.45,25.516,25.354,25.478,107586,0
2016-04-25,25.478,25.478,25.067,25.249,68324,0
2016-04-26,25.364,25.554,25.087,25.488,213689,0
2016-04-27,25.44,25.554,25.249,25.364,188216,0
2016-04-28,25.153,25.498,25.144,25.182,101697,0
2016-04-29,25.028,25.315,25.028,25.23,109169,0
2016-05-02,25.23,25.631,25.153,25.554,127951,0
2016-05-03,25.382,25.526,24.82,24.991,166838,0
2016-05-04,24.79,25.153,24.552,24.973,68168,0
2016-05-05,24.982,25.144,24.742,24.914,108358,0
2016-05-06,24.876,25.335,24.6,24.963,74814,0
2016-05-09,24.904,25.153,24.705,24.8,76906,0
2016-05-10,24.876,25.288,24.876,25.172,64656,0
2016-05-11,25.086,25.276,25.046,25.096,73953,0
2016-05-12,25.116,25.26,24.845,24.99,61661,0
2016-05-13,24.922,25.21,24.681,24.749,104438,0
2016-05-16,24.749,25.442,24.749,25.182,78923,0
2016-05-17,25.162,25.345,24.547,24.681,99602,0
2016-05-18,24.681,25.413,24.681,25.413,142935,0
2016-05-19,25.279,25.452,24.902,25.116,129704,0
2016-05-20,25.135,25.519,25.135,25.384,77795,0
2016-05-23,25.394,25.442,25.125,25.24,66401,0
2016-05-24,25.326,26.059,25.326,25.634,167406,0
2016-05-25,25.644,25.76,25.539,25.673,172419,0
2016-05-26,25.73,26.029,25.626,25.76,148874,0
2016-05-27,25.875,26.288,25.746,26.288,127762,0
2016-05-31,26.269,26.288,25.952,26.115,88247,0
2016-06-01,25.979,26.307,25.75,26.288,56565,0
2016-06-02,26.163,26.173,25.934,26.153,64120,0
2016-06-03,25.961,25.961,25.346,25.885,55847,0
2016-06-06,25.875,26.357,25.875,26.269,90378,0
2016-06-07,26.288,26.288,25.904,25.914,86579,0
2016-06-08,25.895,26.049,25.77,25.961,218491,0
2016-06-09,25.798,25.885,25.404,25.73,62615,0
2016-06-10,25.442,25.77,25.25,25.606,38772,0
2016-06-13,25.279,25.654,25.172,25.289,58708,0
2016-06-14,25.22,25.389,24.778,24.902,64455,0
2016-06-15,24.942,25.27,24.778,24.902,59456,0
2016-06-16,24.807,24.902,24.596,24.845,87718,0
2016-06-17,24.884,25.135,24.623,24.797,205804,0
2016-06-20,25.135,25.404,25.037,25.056,54986,0
2016-06-21,25.116,25.24,24.884,25.096,46989,0
2016-06-22,25.066,25.346,24.981,24.99,43795,0
2016-06-23,25.153,25.73,25.153,25.691,57197,0
2016-06-24,24.653,24.922,23.932,24.085,235111,0
2016-06-27,23.779,23.824,23.046,23.19,126903,0
2016-06-28,23.411,23.513,23.046,23.23,134734,0
2016-06-29,23.392,24.887,23.181,23.652,118493,0
2016-06-30,23.68,24.037,23.585,23.779,210643,0
2016-07-01,23.643,23.95,23.585,23.787,79079,0
2016-07-05,23.595,24.788,23.325,23.508,66575,0
2016-07-06,23.384,24.653,22.402,23.71,71952,0
2016-07-07,23.796,24.345,23.527,23.68,52148,0
2016-07-08,23.978,24.615,23.759,24.21,83573,0
2016-07-11,24.287,24.633,23.09,24.557,47415,0
2016-07-12,24.739,25.153,24.567,24.845,97424,0
2016-07-13,24.845,25.086,23.809,24.952,61489,0
2016-07-14,25.346,25.442,24.874,25.162,92712,0
2016-07-15,25.423,25.48,24.962,25.23,95230,0
2016-07-18,25.106,25.325,24.817,24.922,81775,0
2016-07-19,24.902,25.279,24.817,25.182,93775,0
2016-07-20,25.316,25.384,24.922,25.153,111490,0
2016-07-21,25.096,25.22,24.918,25.125,114183,0
2016-07-22,25.2,26.124,24.623,26.124,162539,0
2016-07-25,26.133,26.347,25.825,25.825,206264,0
2016-07-26,25.885,25.969,25.616,25.808,155679,0
2016-07-27,25.845,26.124,25.789,26.039,91789,0
2016-07-28,26.115,26.115,25.789,25.914,44896,0
2016-07-29,25.961,26.143,25.78,25.825,82685,0
2016-08-01,25.76,26.133,25.691,25.798,64433,0
2016-08-02,25.663,25.875,25.49,25.49,38511,0
2016-08-03,25.557,25.723,25.539,25.703,44527,0
2016-08-04,25.627,25.869,25.587,25.693,40371,0
2016-08-05,25.818,26.537,25.664,26.343,90348,0
2016-08-08,26.459,26.507,25.772,26.208,74051,0
2016-08-09,26.119,26.488,26.119,26.449,49304,0
2016-08-10,26.449,26.527,26.119,26.178,52002,0
2016-08-11,26.353,26.422,26.158,26.333,51138,0
2016-08-12,26.218,26.392,25.964,26.382,50417,0
2016-08-15,26.372,26.567,26.343,26.517,98130,0
2016-08-16,26.439,26.537,26.218,26.333,89866,0
2016-08-17,26.237,26.497,26.237,26.362,69085,0
2016-08-18,26.362,26.439,26.247,26.362,118090,0
2016-08-19,26.362,26.944,26.362,26.702,108768,0
2016-08-22,26.585,27.099,26.537,26.798,72440,0
2016-08-23,26.807,27.041,26.732,26.75,50825,0
2016-08-24,26.702,26.702,26.119,26.138,189862,0
2016-08-25,26.119,26.362,26.043,26.256,177028,0
2016-08-26,26.247,26.43,26.158,26.256,164628,0
2016-08-29,26.313,26.412,26.218,26.265,106498,0
2016-08-30,26.218,26.642,26.218,26.605,144892,0
2016-08-31,26.702,27.069,26.537,26.954,155853,0
2016-09-01,26.963,27.05,26.497,26.837,106604,0
2016-09-02,26.867,27.012,26.672,26.887,67281,0
2016-09-06,26.837,26.837,26.43,26.527,57351,0
2016-09-07,26.557,27.05,26.422,27.05,98152,0
2016-09-08,26.982,27.06,26.682,26.798,100898,0
2016-09-09,26.614,26.847,26.402,26.402,144531,0
2016-09-12,26.412,26.577,26.138,26.577,117437,0
2016-09-13,26.372,26.372,25.878,26.188,49238,0
2016-09-14,26.101,26.274,25.907,25.937,63969,0
2016-09-15,26.053,26.237,25.703,26.11,128586,0
2016-09-16,26.101,26.148,25.723,26.033,196114,0
2016-09-19,26.168,26.353,25.917,26.013,48992,0
2016-09-20,26.208,26.294,26.101,26.119,63412,0
2016-09-21,26.284,26.449,26.053,26.188,54280,0
2016-09-22,26.412,26.702,26.237,26.692,76021,0
2016-09-23,26.557,26.605,26.372,26.43,84811,0
2016-09-26,26.323,26.323,25.888,25.907,54290,0
2016-09-27,25.888,26.158,25.791,26.11,52109,0
2016-09-28,26.247,26.353,25.892,26.274,104376,0
2016-09-29,26.237,26.497,25.762,25.782,83517,0
2016-09-30,25.898,26.178,25.664,25.946,211144,0
2016-10-03,25.742,26.082,25.327,25.858,119846,0
2016-10-04,25.964,26.323,25.858,26.101,67125,0
2016-10-05,26.294,26.497,25.818,26.343,63232,0
2016-10-06,26.382,26.459,26.168,26.353,52735,0
2016-10-07,26.362,26.412,26.023,26.256,46050,0
2016-10-10,26.362,26.624,26.256,26.577,70080,0
2016-10-11,26.547,26.712,26.11,26.303,54294,0
2016-10-12,26.353,26.557,26.274,26.402,36571,0
2016-10-13,26.237,26.237,25.645,25.858,68980,0
2016-10-14,26.082,26.303,25.993,26.082,52725,0
2016-10-17,26.013,26.168,25.858,25.907,49592,0
2016-10-18,26.148,26.237,25.878,26.11,52620,0
2016-10-19,26.119,26.547,25.888,26.402,48875,0
2016-10-20,26.847,27.06,26.091,27.002,101149,0
2016-10-21,26.722,27.166,26.692,27.147,56259,0
2016-10-24,27.399,27.613,27.205,27.35,103425,0
2016-10-25,27.331,27.535,27.196,27.438,141101,0
2016-10-26,27.205,27.603,27.012,27.022,97898,0
2016-10-27,27.244,27.554,27.041,27.205,92561,0
2016-10-28,27.331,27.798,26.837,27.041,58809,0
2016-10-31,27.129,27.321,27.002,27.069,102875,0
2016-11-01,27.079,27.675,26.817,26.934,94502,0
2016-11-02,26.887,27.109,26.412,26.527,88331,0
2016-11-03,26.692,26.75,26.439,26.507,73401,0
2016-11-04,26.527,26.954,26.392,26.392,90724,0
2016-11-07,26.963,27.399,26.963,27.147,86252,0
2016-11-08,27.079,27.186,26.944,26.963,40855,0
2016-11-09,27.402,28.643,27.012,28.593,142072,0
2016-11-10,29.033,30.097,28.525,29.882,207725,0
2016-11-11,29.823,31.61,29.238,31.56,218949,0
2016-11-14,31.981,32.948,31.863,32.157,272239,0
2016-11-15,32.127,32.469,31.484,32.421,147295,0
2016-11-16,32.361,32.703,30.966,32.567,145377,0
2016-11-17,32.84,33.401,32.401,33.143,102765,0
2016-11-18,32.889,33.266,31.434,33.22,171032,0
2016-11-21,33.22,33.28,32.723,33.182,138814,0
2016-11-22,33.24,33.24,32.909,33.22,253000,0
2016-11-23,33.22,33.24,33.045,33.21,258532,0
2016-11-25,33.22,33.23,32.82,33.22,70371,0
2016-11-28,33.191,33.28,32.918,32.976,229320,0
2016-11-29,33.191,33.27,32.996,33.035,169593,0
2016-11-30,33.319,33.777,32.918,32.986,90577,0
2016-12-01,33.191,33.864,33.064,33.504,152147,0
2016-12-02,33.25,33.25,32.693,32.733,128186,0
2016-12-05,32.976,33.475,32.884,33.406,109522,0
2016-12-06,33.631,33.894,33.309,33.797,86214,0
2016-12-07,33.807,34.226,33.542,34.129,92037,0
2016-12-08,34.47,35.231,34.255,35.008,140536,0
2016-12-09,35.164,35.164,34.636,35.008,101540,0
2016-12-12,34.626,34.842,33.602,33.953,139418,0
2016-12-13,34.168,34.47,33.914,34.314,134268,0
2016-12-14,34.275,34.743,34.089,34.402,111748,0
2016-12-15,34.49,34.872,34.324,34.802,198896,0
2016-12-16,34.9,34.958,34.246,34.46,262930,0
2016-12-19,34.411,34.909,34.324,34.762,95051,0
2016-12-20,34.881,35.194,34.643,35.194,97980,0
2016-12-21,35.065,35.593,34.948,35.211,111351,0
2016-12-22,35.34,35.632,34.743,35.047,169257,0
2016-12-23,35.231,35.35,34.988,35.154,88855,0
2016-12-27,35.31,35.808,35.134,35.759,140541,0
2016-12-28,35.818,35.818,34.822,35.065,140604,0
2016-12-29,35.28,35.32,34.636,34.948,148262,0
2016-12-30,34.909,35.033,34.734,34.89,77193,0
2017-01-03,34.938,35.35,34.314,34.696,227328,0
2017-01-04,34.909,35.231,34.909,35.154,168882,0
2017-01-05,35.194,35.315,34.265,34.734,142099,0
2017-01-06,34.802,34.998,34.515,34.646,58930,0
2017-01-09,34.392,34.549,33.924,33.943,102156,0
2017-01-10,34.089,34.802,33.718,34.47,120115,0
2017-01-11,34.46,34.743,33.836,34.53,101839,0
2017-01-12,34.431,34.431,33.334,33.621,120314,0
2017-01-13,33.884,34.48,33.826,34.002,97348,0
2017-01-17,33.748,33.748,32.772,32.801,83411,0
2017-01-18,33.104,33.172,32.65,33.124,81602,0
2017-01-19,33.26,33.386,32.674,32.723,63152,0
2017-01-20,32.782,33.465,32.782,33.094,151742,0
2017-01-23,33.045,33.124,32.693,32.968,80150,0
2017-01-24,33.542,34.89,32.752,34.676,237466,0
2017-01-25,35.34,36.95,35.34,36.764,291473,0
2017-01-26,36.803,37.155,36.007,36.843,133990,0
2017-01-27,36.891,36.979,36.208,36.472,97871,0
2017-01-30,36.257,36.257,35.481,35.759,94154,0
2017-01-31,35.662,36.135,35.36,35.876,76193,0
2017-02-01,36.374,36.662,35.632,35.749,90370,0
2017-02-02,35.563,35.729,35.028,35.3,98366,0
2017-02-03,35.808,36.111,35.387,35.846,114527,0
2017-02-06,35.71,36.032,35.437,35.534,125538,0
2017-02-07,35.7,35.759,35.204,35.36,68721,0
2017-02-08,35.21,35.21,34.377,34.799,75481,0
2017-02-09,34.789,35.427,34.789,35.27,128620,0
2017-02-10,35.634,35.854,35.153,35.517,66129,0
2017-02-13,35.948,36.095,35.584,35.83,93731,0
2017-02-14,35.791,36.448,35.544,36.272,89823,0
2017-02-15,36.34,36.914,36.055,36.252,68526,0
2017-02-16,36.34,36.453,35.928,36.37,51649,0
2017-02-17,36.38,36.556,35.84,36.497,98419,0
2017-02-21,36.605,36.981,36.154,36.566,84761,0
2017-02-22,36.222,36.714,36.222,36.527,57162,0
2017-02-23,36.605,36.851,35.997,36.566,57963,0
2017-02-24,36.213,36.527,36.046,36.291,96675,0
2017-02-27,36.291,36.394,35.958,36.242,53602,0
2017-02-28,36.075,36.468,35.477,35.594,82066,0
2017-03-01,36.556,36.978,36.213,36.762,96570,0
2017-03-02,36.949,38.647,35.388,35.918,92552,0
2017-03-03,36.065,36.684,35.683,36.203,86336,0
2017-03-06,35.849,36.252,35.692,36.055,47524,0
2017-03-07,36.075,36.389,35.781,35.908,42454,0
2017-03-08,36.242,36.527,35.377,35.397,60503,0
2017-03-09,35.407,35.888,35.22,35.29,67222,0
2017-03-10,35.644,35.644,34.849,35.193,88298,0
2017-03-13,35.208,35.447,34.897,35.183,78062,0
2017-03-14,34.966,35.33,34.544,35.203,53839,0
2017-03-15,35.25,35.664,34.878,35.016,72015,0
2017-03-16,35.163,35.614,34.759,35.457,83431,0
2017-03-17,35.34,35.683,34.849,35.437,212932,0
2017-03-20,35.427,35.964,34.564,35.29,84703,0
2017-03-21,35.604,35.711,33.081,33.121,125673,0
2017-03-22,33.15,33.425,32.62,32.964,123006,0
2017-03-23,32.973,33.759,32.63,33.542,81296,0
2017-03-24,33.798,34.102,33.337,33.68,86359,0
2017-03-27,32.836,33.504,32.728,33.365,51345,0
2017-03-28,33.199,33.965,33.199,33.827,61870,0
2017-03-29,33.847,34.269,33.474,33.67,54533,0
2017-03-30,33.729,35.006,33.729,34.809,119608,0
2017-03-31,34.839,35.026,34.485,34.535,154393,0
2017-04-03,34.554,34.682,33.788,34.318,113859,0
2017-04-04,34.23,34.592,34.112,34.338,89007,0
2017-04-05,34.672,34.849,33.866,33.916,181941,0
2017-04-06,34.024,34.535,33.719,34.465,138138,0
2017-04-07,34.368,34.632,34.112,34.505,230393,0
2017-04-10,34.525,34.749,33.798,34.043,72268,0
2017-04-11,33.906,34.475,33.083,34.475,60007,0
2017-04-12,34.368,34.368,33.602,33.857,57871,0
2017-04-13,33.719,33.876,32.904,32.944,80605,0
2017-04-17,33.16,33.67,32.895,33.651,91743,0
2017-04-18,33.464,33.994,33.357,33.818,134925,0
2017-04-19,35.093,35.093,33.562,33.602,124060,0
2017-04-20,33.955,34.328,33.542,33.965,114133,0
2017-04-21,33.906,34.259,33.582,33.778,151884,0
2017-04-24,34.515,35.34,34.44,35.063,174191,0
2017-04-25,35.33,35.801,34.906,35.083,95908,0
2017-04-26,35.054,35.821,34.849,35.487,135454,0
2017-04-27,35.614,35.614,34.702,34.789,77473,0
2017-04-28,34.849,34.897,33.562,33.611,121050,0
2017-05-01,33.857,34.348,33.572,33.886,114990,0
2017-05-02,35.382,35.382,33.248,33.474,125753,0
2017-05-03,33.337,33.759,33.258,33.631,117108,0
2017-05-04,33.926,34.402,33.504,33.69,82475,0
2017-05-05,33.916,35.377,33.14,33.621,70682,0
2017-05-08,33.631,33.847,33.435,33.818,81762,0
2017-05-09,33.857,34.151,33.258,33.611,119511,0
2017-05-10,33.503,33.666,33.068,33.177,153401,0
2017-05-11,32.999,34.134,32.407,32.427,108894,0
2017-05-12,32.239,32.515,31.231,32.081,147401,0
2017-05-15,32.249,32.663,32.16,32.525,78659,0
2017-05-16,32.535,32.604,32.14,32.565,86531,0
2017-05-17,31.775,31.992,31.133,31.271,137046,0
2017-05-18,31.183,31.607,31.035,31.143,107580,0
2017-05-19,31.123,31.534,31.073,31.321,164025,0
2017-05-22,30.857,31.409,29.129,30.965,870450,0
2017-05-23,31.933,32.831,31.212,32.446,595986,0
2017-05-24,33.197,33.828,32.545,33.651,636790,0
2017-05-25,33.76,33.76,33.394,33.493,279982,0
2017-05-26,33.513,33.69,33.3,33.453,191815,0
2017-05-30,33.404,33.404,32.891,33.128,213778,0
2017-05-31,33.266,33.286,32.871,33.177,210259,0
2017-06-01,33.404,33.819,33.177,33.789,184708,0
2017-06-02,33.444,34.45,33.444,33.75,231026,0
2017-06-05,33.878,33.878,33.305,33.582,297425,0
2017-06-06,33.177,33.522,32.979,32.999,146086,0
2017-06-07,33.216,33.621,32.97,33.463,216192,0
2017-06-08,33.473,34.51,33.384,34.164,356856,0
2017-06-09,34.48,35.744,34.431,35.626,274101,0
2017-06-12,35.596,36.001,35.004,35.458,250835,0
2017-06-13,35.536,35.824,34.991,35.152,249301,0
2017-06-14,34.886,35.092,34.273,34.944,262407,0
2017-06-15,34.598,35.32,34.204,35.112,129479,0
2017-06-16,34.914,34.944,34.431,34.49,249135,0
2017-06-19,34.648,34.816,34.046,34.214,134848,0
2017-06-20,33.947,34.224,33.592,33.74,127784,0
2017-06-21,33.828,33.828,32.841,32.9,126946,0
2017-06-22,32.782,33.049,32.555,32.733,126300,0
2017-06-23,32.782,32.92,32.249,32.397,252454,0
2017-06-26,32.436,32.989,32.229,32.545,120656,0
2017-06-27,32.624,33.177,32.535,32.772,129953,0
2017-06-28,32.94,33.532,32.94,33.414,104827,0
2017-06-29,33.868,34.194,33.276,33.779,124409,0
2017-06-30,33.898,33.898,33.355,33.473,115752,0
2017-07-03,33.69,34.776,33.602,34.44,88719,0
2017-07-05,34.46,34.52,33.76,34.144,133697,0
2017-07-06,34.134,34.47,33.77,34.016,166104,0
2017-07-07,34.214,34.46,33.71,34.115,153515,0
2017-07-10,33.918,34.115,33.607,33.74,123972,0
2017-07-11,33.73,34.312,33.256,33.602,123684,0
2017-07-12,33.572,34.214,33.444,33.789,81425,0
2017-07-13,33.75,33.809,33.325,33.552,167317,0
2017-07-14,33.206,33.455,32.871,33.226,97225,0
2017-07-17,33.157,33.276,32.752,33.029,246653,0
2017-07-18,32.743,33.592,32.723,33.197,226862,0
2017-07-19,32.575,33.325,31.063,31.509,508631,0
2017-07-20,31.212,31.854,31.103,31.193,261213,0
2017-07-21,31.479,31.479,30.39,30.462,279409,0
2017-07-24,30.501,30.98,30.363,30.867,152270,0
2017-07-25,31.203,31.489,31.063,31.221,187208,0
2017-07-26,31.241,31.241,30.305,30.373,236861,0
2017-07-27,30.451,31.035,30.245,30.58,135966,0
2017-07-28,30.561,30.995,30.245,30.413,92568,0
2017-07-31,30.589,30.847,30.323,30.501,165477,0
2017-08-01,30.659,30.862,30.431,30.817,102800,0
2017-08-02,30.837,31.195,30.817,31.095,142781,0
2017-08-03,30.906,31.125,30.678,30.887,141371,0
2017-08-04,30.887,31.612,30.827,31.562,170920,0
2017-08-07,31.652,31.9,31.433,31.672,305543,0
2017-08-08,31.552,32.536,31.473,32.208,247078,0
2017-08-09,31.9,32.029,31.562,31.88,278461,0
2017-08-10,31.692,32.029,31.582,31.662,486678,0
2017-08-11,31.711,31.92,30.733,30.936,361155,0
2017-08-14,31.224,32.218,30.946,32.039,255669,0
2017-08-15,32.159,32.313,31.572,31.602,248927,0
2017-08-16,31.721,32.059,31.562,31.741,289314,0
2017-08-17,31.701,31.701,30.946,31.046,221812,0
2017-08-18,30.857,31.185,30.737,31.026,184197,0
2017-08-21,31.036,31.175,30.509,30.906,103020,0
2017-08-22,31.026,31.216,30.906,31.085,183412,0
2017-08-23,30.777,31.493,30.777,31.304,175091,0
2017-08-24,31.433,31.642,30.966,31.423,196320,0
2017-08-25,31.483,31.846,31.264,31.751,183236,0
2017-08-28,31.791,31.96,31.582,31.711,134651,0
2017-08-29,31.264,31.505,30.887,31.016,118870,0
2017-08-30,31.075,31.254,30.906,30.986,324870,0
2017-08-31,31.205,31.334,30.986,31.135,151336,0
2017-09-01,31.165,31.483,31.055,31.135,54942,0
2017-09-05,30.966,30.966,30.29,30.459,164633,0
2017-09-06,30.598,30.956,30.32,30.529,156783,0
2017-09-07,30.549,30.658,30.26,30.519,451152,0
2017-09-08,30.439,30.986,30.439,30.867,189484,0
2017-09-11,31.026,31.294,30.807,30.916,262158,0
2017-09-12,31.095,31.602,31.065,31.383,149503,0
2017-09-13,31.393,31.761,31.264,31.473,122046,0
2017-09-14,31.642,31.642,30.971,31.046,152448,0
2017-09-15,31.105,31.542,31.006,31.304,433975,0
2017-09-18,31.324,32.089,30.976,31.9,184333,0
2017-09-19,31.9,32.318,31.841,32.198,211093,0
2017-09-20,32.198,32.844,31.851,32.646,277131,0
2017-09-21,32.646,33.222,32.581,33.132,227671,0
2017-09-22,33.123,34.772,32.675,33.003,184751,0
2017-09-25,32.824,33.229,32.705,32.993,146241,0
2017-09-26,33.083,33.313,32.884,33.132,88219,0
2017-09-27,33.54,34.464,33.291,34.345,205520,0
2017-09-28,34.405,34.573,33.987,34.504,101651,0
2017-09-29,34.583,35.19,34.146,35.08,215591,0
2017-10-02,35.031,35.12,34.554,35.08,167480,0
2017-10-03,35.229,35.229,34.713,35.031,215835,0
2017-10-04,35.09,35.09,34.588,34.782,122235,0
2017-10-05,34.782,35.18,34.772,35.14,107745,0
2017-10-06,35.19,35.378,34.931,35.19,95133,0
2017-10-09,35.229,35.279,34.961,35.1,99346,0
2017-10-10,35.031,35.468,34.981,35.468,114497,0
2017-10-11,35.418,35.458,35.239,35.319,86212,0
2017-10-12,35.368,35.398,35.08,35.13,85595,0
2017-10-13,35.16,35.16,34.623,34.891,88468,0
2017-10-16,34.911,35.319,34.891,35.279,133488,0
2017-10-17,35.398,35.468,35.011,35.1,183404,0
2017-10-18,31.572,35.498,31.572,35.319,275341,0
2017-10-19,35.13,35.349,34.802,35.299,250506,0
2017-10-20,35.716,35.716,35.09,35.09,152420,0
2017-10-23,35.08,35.2,34.554,34.583,170530,0
2017-10-24,34.971,35.736,34.971,35.041,141176,0
2017-10-25,35.031,35.031,34.454,34.573,166394,0
2017-10-26,34.544,35.12,34.544,34.732,111989,0
2017-10-27,34.861,35.031,34.554,34.931,139016,0
2017-10-30,34.564,34.792,33.883,33.957,136832,0
2017-10-31,34.027,34.792,33.997,34.295,149837,0
2017-11-01,34.573,34.723,33.788,33.898,103599,0
2017-11-02,33.838,34.713,33.818,34.583,86243,0
2017-11-03,34.444,34.524,34.017,34.464,151139,0
2017-11-06,34.265,34.653,34.087,34.573,151091,0
2017-11-07,34.494,34.603,33.709,33.957,294663,0
2017-11-08,33.778,33.848,33.227,33.828,171825,0
2017-11-09,33.53,33.858,33.222,33.53,177621,0
2017-11-10,33.65,33.83,33.4801,33.685,149600,0
