Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.977,18.178,17.974,18.132,35200,0
2005-02-28,18.026,18.114,17.929,18.114,68431,0
2005-03-01,18.001,18.33,17.929,18.239,128961,0
2005-03-02,18.12,18.479,18.12,18.41,47920,0
2005-03-03,18.274,18.378,17.879,18.111,69577,0
2005-03-04,18.268,18.429,17.961,18.429,98026,0
2005-03-07,18.46,18.479,18.323,18.473,38390,0
2005-03-08,18.479,18.479,17.945,17.945,29719,0
2005-03-09,17.948,17.948,17.866,17.866,28783,0
2005-03-10,17.834,17.913,17.834,17.84,37446,0
2005-03-11,17.856,17.922,17.644,17.794,49809,0
2005-03-14,17.66,17.869,17.66,17.762,113291,0
2005-03-15,17.771,17.771,17.454,17.52,80390,0
2005-03-16,17.544,17.612,17.393,17.393,134628,0
2005-03-17,17.349,17.418,17.349,17.355,128931,0
2005-03-18,17.531,17.531,17.269,17.337,113396,0
2005-03-21,17.428,17.535,17.322,17.322,631041,0
2005-03-22,17.269,17.362,17.021,17.105,55504,0
2005-03-23,16.997,17.135,16.827,16.83,114436,0
2005-03-24,16.827,17.069,16.827,16.975,86836,0
2005-03-28,16.997,16.997,16.718,16.718,27014,0
2005-03-29,16.78,16.78,16.468,16.541,63985,0
2005-03-30,16.434,16.551,16.406,16.419,74070,0
2005-03-31,16.39,16.532,16.323,16.532,163115,0
2005-04-01,16.538,16.577,16.351,16.393,90786,0
2005-04-04,16.497,16.497,16.31,16.402,83284,0
2005-04-05,16.37,16.37,16.316,16.37,20456,0
2005-04-06,16.428,16.497,16.355,16.355,76023,0
2005-04-07,16.355,16.387,16.323,16.355,130340,0
2005-04-08,16.355,16.355,16.291,16.306,29606,0
2005-04-11,16.351,16.355,16.291,16.291,80950,0
2005-04-12,16.291,16.593,16.291,16.593,48296,0
2005-04-13,16.64,16.64,16.291,16.291,47514,0
2005-04-14,16.291,16.554,16.26,16.26,45062,0
2005-04-15,16.383,16.458,15.887,15.887,50785,0
2005-04-18,16.032,16.032,15.57,15.872,87435,0
2005-04-19,15.752,16.035,15.695,16.001,47340,0
2005-04-20,15.776,16.316,15.776,16.254,98120,0
2005-04-21,16.254,16.494,16.089,16.277,167749,0
2005-04-22,16.277,16.277,15.698,15.707,97009,0
2005-04-25,15.664,15.943,15.664,15.866,38875,0
2005-04-26,15.786,15.801,15.635,15.664,42573,0
2005-04-27,16.152,16.657,15.695,16.545,125463,0
2005-04-28,16.37,16.51,16.061,16.061,75612,0
2005-04-29,16.08,16.199,15.914,16.041,52262,0
2005-05-02,16.184,16.596,16.184,16.596,191476,0
2005-05-03,16.541,17.034,16.519,16.798,49744,0
2005-05-04,16.795,16.924,16.673,16.921,69746,0
2005-05-05,16.843,16.943,16.811,16.874,26382,0
2005-05-06,16.985,16.985,16.468,16.513,83559,0
2005-05-09,16.609,16.985,16.567,16.985,41718,0
2005-05-10,16.918,16.918,16.393,16.513,107463,0
2005-05-11,16.618,16.755,16.355,16.755,175337,0
2005-05-12,16.755,16.793,16.66,16.686,89344,0
2005-05-13,16.739,16.905,16.686,16.824,211907,0
2005-05-16,16.965,16.985,16.877,16.94,71589,0
2005-05-17,16.824,16.985,16.702,16.871,42448,0
2005-05-18,16.921,17.167,16.893,17.167,46721,0
2005-05-19,17,17.221,16.988,17.047,30174,0
2005-05-20,17.221,17.253,17.124,17.253,30000,0
2005-05-23,17.079,17.708,17.079,17.457,42507,0
2005-05-24,17.383,17.778,17.337,17.374,86490,0
2005-05-25,17.337,17.34,17.015,17.193,29687,0
2005-05-26,17.072,17.574,16.988,17.206,22637,0
2005-05-27,17.037,17.566,17,17.374,22613,0
2005-05-31,17.313,17.596,17.145,17.513,20268,0
2005-06-01,17.288,17.457,17.193,17.316,41053,0
2005-06-02,17.19,17.615,17.127,17.584,24409,0
2005-06-03,17.541,17.834,17.256,17.288,65019,0
2005-06-06,17.325,17.325,17.021,17.024,27758,0
2005-06-07,17.028,17.444,17.028,17.177,22040,0
2005-06-08,17.111,17.253,16.871,16.871,21721,0
2005-06-09,16.867,16.867,16.481,16.65,48811,0
2005-06-10,16.468,16.522,16.428,16.45,13678,0
2005-06-13,16.573,16.573,16.393,16.44,65744,0
2005-06-14,16.37,16.618,16.37,16.589,58288,0
2005-06-15,16.422,16.557,16.295,16.487,130585,0
2005-06-16,16.38,16.846,16.326,16.846,188308,0
2005-06-17,16.605,16.824,16.277,16.686,100631,0
2005-06-20,16.686,17.177,16.583,17.164,96625,0
2005-06-21,17.095,17.206,16.937,17.114,51136,0
2005-06-22,17.221,17.689,17.173,17.409,262103,0
2005-06-23,17.322,17.396,16.89,16.893,60731,0
2005-06-24,16.877,16.877,16.503,16.745,136822,0
2005-06-27,16.699,17.06,16.68,17.05,30180,0
2005-06-28,17.072,17.438,16.956,17.438,25401,0
2005-06-29,17.441,17.584,17.057,17.486,52095,0
2005-06-30,17.51,17.51,16.959,17.209,65780,0
2005-07-01,17.167,17.31,17.085,17.31,28011,0
2005-07-05,17.38,17.866,17.269,17.866,30583,0
2005-07-06,17.834,17.913,17.828,17.853,27342,0
2005-07-07,17.698,17.929,17.569,17.929,36963,0
2005-07-08,17.768,17.834,17.522,17.743,66257,0
2005-07-11,17.622,17.834,17.393,17.495,49797,0
2005-07-12,17.399,17.431,17.221,17.31,50938,0
2005-07-13,17.141,17.292,16.985,17.215,32576,0
2005-07-14,17.301,17.301,17.072,17.108,124934,0
2005-07-15,17.021,17.24,17.021,17.18,23419,0
2005-07-18,17.227,17.227,16.985,16.988,58863,0
2005-07-19,17.266,17.301,16.993,17.301,53705,0
2005-07-20,17.141,17.929,17.141,17.843,170594,0
2005-07-21,17.84,18.064,17.771,17.781,41700,0
2005-07-22,17.768,17.952,17.676,17.85,91327,0
2005-07-25,17.847,17.992,17.644,17.824,112218,0
2005-07-26,17.84,18.048,17.84,17.863,34657,0
2005-07-27,17.919,17.971,17.74,17.971,76924,0
2005-07-28,17.971,18.191,17.889,18.191,28558,0
2005-07-29,18.181,18.181,17.906,18.01,83750,0
2005-08-01,18.181,18.21,17.983,17.983,28159,0
2005-08-02,18.132,18.526,18.01,18.517,66315,0
2005-08-03,18.416,18.517,18.303,18.517,54087,0
2005-08-04,18.394,18.404,18.242,18.293,132698,0
2005-08-05,18.258,18.64,18.258,18.64,67710,0
2005-08-08,18.492,18.513,18.362,18.423,91775,0
2005-08-09,18.485,18.485,18.274,18.274,40299,0
2005-08-10,18.429,18.552,18.194,18.2,46856,0
2005-08-11,18.194,18.407,18.159,18.175,67233,0
2005-08-12,18.096,18.105,17.774,17.831,174547,0
2005-08-15,17.802,18.236,17.695,18.236,112453,0
2005-08-16,18.181,18.309,17.876,17.916,24220,0
2005-08-17,18.083,18.096,17.843,17.86,31255,0
2005-08-18,17.885,17.929,17.847,17.895,40800,0
2005-08-19,17.812,17.983,17.686,17.8,27262,0
2005-08-22,17.676,17.922,17.647,17.922,27277,0
2005-08-23,17.869,18.046,17.869,17.974,49043,0
2005-08-24,18.108,18.22,18.007,18.146,29858,0
2005-08-25,17.989,18.242,17.971,17.971,22187,0
2005-08-26,18.191,18.191,17.615,17.628,139987,0
2005-08-29,17.612,17.853,17.457,17.853,31274,0
2005-08-30,17.647,17.828,17.418,17.717,63647,0
2005-08-31,17.821,18.352,17.771,18.278,43029,0
2005-09-01,18.397,18.397,18.152,18.252,42328,0
2005-09-02,18.12,18.305,17.945,18.2,26165,0
2005-09-06,18.239,18.432,18.239,18.362,52656,0
2005-09-07,18.175,18.426,18.175,18.368,32091,0
2005-09-08,18.365,18.365,18.226,18.359,62493,0
2005-09-09,18.242,18.41,18.217,18.41,30101,0
2005-09-12,18.378,18.447,18.274,18.278,45295,0
2005-09-13,18.159,18.278,18.083,18.111,11126,0
2005-09-14,18.111,18.168,17.866,17.939,49550,0
2005-09-15,17.919,17.974,17.834,17.903,20645,0
2005-09-16,17.977,18.432,17.85,18.365,110357,0
2005-09-19,18.309,18.323,18.245,18.255,59084,0
2005-09-20,18.29,18.362,18.236,18.3,97185,0
2005-09-21,18.156,18.362,18.14,18.21,262491,0
2005-09-22,18.29,18.29,18.102,18.102,352866,0
2005-09-23,18.083,18.362,18.083,18.336,84913,0
2005-09-26,18.32,18.407,18.255,18.29,65234,0
2005-09-27,18.287,18.407,18.287,18.32,85559,0
2005-09-28,18.32,18.476,18.32,18.416,94008,0
2005-09-29,18.242,18.523,18.242,18.523,106282,0
2005-09-30,18.397,18.523,18.387,18.523,20094,0
2005-10-03,18.526,18.695,18.394,18.695,95705,0
2005-10-04,18.714,18.95,18.616,18.774,98896,0
2005-10-05,18.652,18.727,18.32,18.32,60500,0
2005-10-06,18.416,18.485,18.057,18.258,46676,0
2005-10-07,18.445,18.467,18.29,18.404,13773,0
2005-10-10,18.172,18.488,18.172,18.416,33042,0
2005-10-11,18.394,18.479,18.105,18.346,392685,0
2005-10-12,18.32,18.495,17.986,18.194,116570,0
2005-10-13,18.204,18.271,17.968,18.102,58532,0
2005-10-14,18.274,18.274,17.995,18.13,74061,0
2005-10-17,18.023,18.191,18.001,18.114,275144,0
2005-10-18,18.229,18.359,18.004,18.149,16677,0
2005-10-19,18.054,19.218,18.054,19.208,280319,0
2005-10-20,19.229,19.969,19.229,19.623,468901,0
2005-10-21,19.623,19.873,19.442,19.78,102034,0
2005-10-24,19.78,19.969,19.48,19.969,79083,0
2005-10-25,19.969,19.969,19.451,19.895,60633,0
2005-10-26,19.595,19.907,19.14,19.169,135689,0
2005-10-27,19.108,19.268,18.718,18.87,54014,0
2005-10-28,18.87,19.189,18.776,19.189,67605,0
2005-10-31,19.296,19.515,19.15,19.483,176224,0
2005-11-01,19.371,19.483,19.268,19.303,98147,0
2005-11-02,19.343,19.522,19.192,19.493,84008,0
2005-11-03,19.528,19.576,19.254,19.281,114671,0
2005-11-04,19.265,19.585,19.265,19.579,52726,0
2005-11-07,19.563,19.608,19.189,19.49,94261,0
2005-11-08,19.365,19.573,19.288,19.474,59202,0
2005-11-09,19.499,19.681,19.285,19.582,105149,0
2005-11-10,19.655,20.106,19.308,20.1,29967,0
2005-11-11,19.938,20.072,19.854,20.044,24944,0
2005-11-14,20.113,20.122,19.812,20.113,42723,0
2005-11-15,19.972,19.972,19.461,19.678,61665,0
2005-11-16,19.761,19.761,19.246,19.461,43497,0
2005-11-17,19.436,19.592,19.115,19.579,100544,0
2005-11-18,19.78,20.059,19.454,20.053,25491,0
2005-11-21,19.975,20.066,19.822,19.854,29478,0
2005-11-22,19.9,19.904,19.49,19.49,43757,0
2005-11-23,19.499,19.499,19.368,19.391,17338,0
2005-11-25,19.487,19.49,19.36,19.448,2433,0
2005-11-28,19.311,19.72,19.299,19.633,108098,0
2005-11-29,19.739,19.942,19.499,19.805,61064,0
2005-11-30,19.678,19.929,19.42,19.879,126108,0
2005-12-01,19.936,20.426,19.879,20.206,110675,0
2005-12-02,20.282,20.282,19.755,20.212,67982,0
2005-12-05,20.132,20.132,19.732,19.807,35206,0
2005-12-06,20.113,20.289,19.713,20.072,48839,0
2005-12-07,19.972,20.05,19.611,19.752,66196,0
2005-12-08,19.605,19.923,19.576,19.729,26138,0
2005-12-09,19.844,20.019,19.802,19.86,12716,0
2005-12-12,20.044,20.044,19.535,19.697,51955,0
2005-12-13,19.697,19.726,19.598,19.614,8506,0
2005-12-14,19.749,20.254,19.598,20.132,131297,0
2005-12-15,19.938,20.164,19.888,20.132,34320,0
2005-12-16,20.206,20.445,20.126,20.335,122760,0
2005-12-19,20.212,20.273,19.851,19.923,50360,0
2005-12-20,19.892,20.012,19.687,19.7,30259,0
2005-12-21,19.888,20.129,19.739,19.739,14035,0
2005-12-22,19.674,20,19.436,19.771,74607,0
2005-12-23,19.98,20.129,19.755,20.079,20374,0
2005-12-27,20.069,20.225,20.003,20.206,11908,0
2005-12-28,20.063,20.063,19.72,19.777,9343,0
2005-12-29,19.662,19.972,19.662,19.697,30571,0
2005-12-30,19.659,19.697,19.254,19.265,58138,0
2006-01-03,19.214,19.281,18.95,19.14,179597,0
2006-01-04,19.067,19.755,19.067,19.674,259435,0
2006-01-05,19.812,20.016,19.674,19.91,58414,0
2006-01-06,19.834,20.263,19.646,20.235,33650,0
2006-01-09,20.32,20.32,20.016,20.016,54802,0
2006-01-10,19.838,20.257,19.792,20.218,15330,0
2006-01-11,20.091,20.173,19.996,20.019,43837,0
2006-01-12,20.158,20.158,19.838,20.129,11645,0
2006-01-13,19.851,20.048,19.642,19.975,71091,0
2006-01-17,19.876,20.044,19.729,19.932,20456,0
2006-01-18,19.984,20.109,19.62,19.932,12695,0
2006-01-19,19.819,20.129,19.807,20.129,21459,0
2006-01-20,20.129,20.129,19.662,19.786,12212,0
2006-01-23,19.91,20.063,19.732,19.786,16707,0
2006-01-24,20.035,20.129,19.768,20.129,15516,0
2006-01-25,19.777,20.091,19.777,19.91,20037,0
2006-01-26,19.742,20.31,19.678,20.289,78150,0
2006-01-27,20.079,20.365,20.079,20.286,85944,0
2006-01-30,20.203,20.323,20.031,20.059,26013,0
2006-01-31,19.962,20.012,19.716,19.864,84855,0
2006-02-01,19.69,20.337,19.69,20.122,37896,0
2006-02-02,19.913,19.913,19.655,19.697,74050,0
2006-02-03,19.777,19.834,19.525,19.732,40855,0
2006-02-06,19.582,19.671,19.353,19.445,46841,0
2006-02-07,19.365,19.458,19.006,19.012,28672,0
2006-02-08,19.221,19.229,18.965,19.012,37540,0
2006-02-09,19.012,19.305,18.858,18.87,45095,0
2006-02-10,18.83,19.134,18.807,19.07,34397,0
2006-02-13,19.077,19.092,18.861,18.886,20307,0
2006-02-14,18.886,19.55,18.886,19.548,33245,0
2006-02-15,19.347,19.652,19.347,19.573,23907,0
2006-02-16,19.659,19.796,19.579,19.72,15059,0
2006-02-17,19.816,19.969,19.471,19.969,22202,0
2006-02-21,19.819,19.892,18.807,19.566,65811,0
2006-02-22,19.752,19.87,19.62,19.684,29339,0
2006-02-23,19.816,19.816,19.272,19.445,50243,0
2006-02-24,19.303,19.56,19.092,19.311,47376,0
2006-02-27,19.042,19.343,19.042,19.268,18166,0
2006-02-28,19.229,19.229,18.931,18.962,49205,0
2006-03-01,19.131,19.189,19.108,19.189,39867,0
2006-03-02,19.019,19.268,19.019,19.268,51602,0
2006-03-03,19.051,19.33,19.051,19.169,25062,0
2006-03-06,19.318,19.318,19.038,19.125,55135,0
2006-03-07,19.179,19.246,19.115,19.147,36693,0
2006-03-08,19.265,19.467,19.192,19.353,19229,0
2006-03-09,19.426,19.474,19.15,19.156,13226,0
2006-03-10,19.125,19.639,19.125,19.639,28654,0
2006-03-13,19.528,20.022,19.528,19.975,85216,0
2006-03-14,19.723,20.126,19.563,20.126,58087,0
2006-03-15,20.193,20.193,19.857,20.076,83747,0
2006-03-16,19.926,20.353,19.926,20.203,41865,0
2006-03-17,20.305,20.365,20.003,20.109,139412,0
2006-03-20,19.99,19.99,19.729,19.796,37002,0
2006-03-21,19.726,19.764,19.343,19.499,85892,0
2006-03-22,19.409,19.726,19.409,19.659,38056,0
2006-03-23,19.528,19.697,19.499,19.659,149193,0
2006-03-24,19.659,20.203,19.614,20.059,43485,0
2006-03-27,20.085,20.085,19.707,19.739,26560,0
2006-03-28,19.969,19.969,19.483,19.499,58935,0
2006-03-29,19.499,19.867,19.363,19.749,165054,0
2006-03-30,19.655,19.86,19.569,19.694,12133,0
2006-03-31,19.841,19.841,19.458,19.764,27274,0
2006-04-03,19.569,19.71,19.251,19.263,180458,0
2006-04-04,19.176,19.569,19.176,19.506,41721,0
2006-04-05,19.412,19.812,19.412,19.713,38393,0
2006-04-06,19.816,19.816,19.588,19.659,27243,0
2006-04-07,19.69,19.703,19.375,19.381,79557,0
2006-04-10,19.442,19.674,19.35,19.496,22622,0
2006-04-11,19.404,19.63,19.131,19.236,36188,0
2006-04-12,19.105,19.347,19.051,19.347,65498,0
2006-04-13,19.211,19.483,19.211,19.483,35774,0
2006-04-17,19.296,19.548,19.296,19.483,48912,0
2006-04-18,19.48,20.063,19.371,20.041,65294,0
2006-04-19,19.892,20.335,19.892,20.335,37498,0
2006-04-20,20.196,20.289,19.98,19.99,12127,0
2006-04-21,20.158,20.308,19.938,19.996,30019,0
2006-04-24,20.212,20.212,19.802,19.805,25745,0
2006-04-25,19.703,19.895,19.541,19.876,60983,0
2006-04-26,19.847,20.085,19.844,19.936,35172,0
2006-04-27,19.659,20.276,19.659,20.059,55073,0
2006-04-28,20.273,20.273,19.678,19.796,27129,0
2006-05-01,19.713,19.828,19.627,19.71,26153,0
2006-05-02,19.633,19.936,19.627,19.897,64022,0
2006-05-03,19.987,19.987,19.659,19.895,19903,0
2006-05-04,19.729,19.947,19.42,19.611,182948,0
2006-05-05,19.674,19.72,18.96,19.226,108122,0
2006-05-08,19.293,19.381,19.246,19.278,63776,0
2006-05-09,19.378,19.406,19.263,19.268,46835,0
2006-05-10,19.265,19.371,19.224,19.371,44792,0
2006-05-11,19.251,19.404,18.903,19.296,68786,0
2006-05-12,19.293,19.33,19.064,19.246,71017,0
2006-05-15,19.019,19.121,18.705,18.965,125664,0
2006-05-16,18.997,19.074,18.886,18.941,31390,0
2006-05-17,18.87,18.947,18.69,18.718,69875,0
2006-05-18,18.733,18.858,18.397,18.426,65206,0
2006-05-19,18.372,18.814,18.368,18.814,139108,0
2006-05-22,18.746,19.483,18.451,19.189,90260,0
2006-05-23,19.189,19.48,19.061,19.064,46913,0
2006-05-24,19.064,19.378,18.874,19.35,41784,0
2006-05-25,19.406,19.467,19.315,19.458,22583,0
2006-05-26,19.356,19.614,19.356,19.556,17779,0
2006-05-30,19.553,19.553,19.134,19.198,65423,0
2006-05-31,19.176,19.404,18.999,19.285,142395,0
2006-06-01,19.36,19.391,19.246,19.337,152500,0
2006-06-02,19.371,19.371,19.16,19.236,71160,0
2006-06-05,19.179,19.185,18.718,18.718,75230,0
2006-06-06,18.711,18.802,18.32,18.634,98869,0
2006-06-07,18.804,19.221,18.613,19.051,36203,0
2006-06-08,19.009,19.368,18.542,19.368,67076,0
2006-06-09,19.315,19.368,18.89,18.988,39652,0
2006-06-12,18.934,18.934,18.542,18.764,30321,0
2006-06-13,18.677,19.102,18.665,18.978,34043,0
2006-06-14,18.768,18.89,18.498,18.498,47481,0
2006-06-15,18.619,19.137,18.619,19.105,45368,0
2006-06-16,19.012,19.035,18.59,18.997,227206,0
2006-06-19,19.012,19.012,18.3,18.457,96029,0
2006-06-20,18.365,18.529,18.281,18.317,96257,0
2006-06-21,18.451,18.552,18.311,18.381,57234,0
2006-06-22,18.303,18.426,18.281,18.394,34886,0
2006-06-23,18.517,18.934,18.036,18.616,494909,0
2006-06-26,18.584,18.991,18.584,18.89,191000,0
2006-06-27,18.972,19.311,18.546,18.934,355526,0
2006-06-28,18.981,19.406,18.82,18.915,370405,0
2006-06-29,19.048,19.857,18.997,19.755,535336,0
2006-06-30,19.942,20.231,19.147,19.327,1165165,0
2006-07-03,19.189,19.601,18.969,19.512,365354,0
2006-07-05,19.291,19.56,19.147,19.436,284547,0
2006-07-06,19.579,19.723,19.179,19.224,171815,0
2006-07-07,19.137,19.371,18.928,18.988,41909,0
2006-07-10,18.997,19.391,18.947,19.077,75903,0
2006-07-11,19.131,19.166,18.793,18.972,49949,0
2006-07-12,18.833,18.833,18.333,18.368,102287,0
2006-07-13,18.32,18.4,18.146,18.271,60262,0
2006-07-14,18.29,18.381,17.998,18.317,103154,0
2006-07-17,18.168,18.587,18.114,18.352,106571,0
2006-07-18,18.445,18.655,18.226,18.655,96392,0
2006-07-19,18.667,19.42,18.634,19.42,91106,0
2006-07-20,19.249,19.417,18.258,18.268,106535,0
2006-07-21,18.529,19.025,18.416,18.947,205988,0
2006-07-24,19.045,19.067,18.714,18.934,142519,0
2006-07-25,18.915,19.16,18.915,18.981,47225,0
2006-07-26,18.95,18.978,18.574,18.59,91757,0
2006-07-27,18.673,19.074,18.597,18.874,90633,0
2006-07-28,18.877,19.483,18.877,19.409,45850,0
2006-07-31,19.239,19.454,18.836,19.35,78475,0
2006-08-01,19.288,19.347,19.029,19.189,101774,0
2006-08-02,19.343,19.493,19.285,19.391,76623,0
2006-08-03,19.388,19.487,19.14,19.236,175667,0
2006-08-04,19.305,19.739,19.102,19.296,150333,0
2006-08-07,19.153,19.464,18.909,19.461,109783,0
2006-08-08,19.499,19.819,19.33,19.334,133097,0
2006-08-09,19.493,19.493,19.016,19.054,107138,0
2006-08-10,18.969,18.994,18.839,18.903,111426,0
2006-08-11,18.839,19.045,18.823,19.045,43114,0
2006-08-14,19.131,19.189,18.985,18.985,62857,0
2006-08-15,19.127,19.509,18.994,19.487,40712,0
2006-08-16,19.56,19.832,19.56,19.807,53649,0
2006-08-17,19.707,20.177,19.707,20.173,51883,0
2006-08-18,20.129,20.129,19.897,20.082,46781,0
2006-08-21,20.069,20.069,19.729,19.792,57121,0
2006-08-22,19.812,19.816,19.56,19.659,67492,0
2006-08-23,19.809,19.923,19.285,19.378,75490,0
2006-08-24,19.467,19.623,19.291,19.474,212997,0
2006-08-25,19.477,19.588,19.229,19.563,210659,0
2006-08-28,19.499,19.585,19.337,19.417,94341,0
2006-08-29,19.502,19.789,19.281,19.78,83081,0
2006-08-30,19.668,19.972,19.668,19.972,48071,0
2006-08-31,20.031,20.225,19.879,19.895,87382,0
2006-09-01,20.18,20.18,19.844,19.876,40982,0
2006-09-05,19.975,20.302,19.975,20.193,43655,0
2006-09-06,19.953,20.196,19.953,20.109,59996,0
2006-09-07,20.035,20.106,19.857,19.879,51537,0
2006-09-08,19.796,20.006,19.605,19.671,52475,0
2006-09-11,19.474,19.745,19.474,19.649,28356,0
2006-09-12,19.758,20.053,19.611,20.025,52107,0
2006-09-13,19.873,20.028,19.703,19.832,46787,0
2006-09-14,19.681,19.851,19.595,19.844,147736,0
2006-09-15,19.947,20.158,19.736,20.106,127994,0
2006-09-18,19.953,20.199,19.945,19.996,40417,0
2006-09-19,20.103,20.103,19.601,19.956,45169,0
2006-09-20,20.022,20.31,19.929,20.247,77385,0
2006-09-21,20.327,20.327,19.822,19.907,41980,0
2006-09-22,19.895,19.895,19.412,19.499,48055,0
2006-09-25,19.391,19.942,19.327,19.938,45566,0
2006-09-26,19.805,19.936,19.713,19.816,37350,0
2006-09-27,19.697,19.87,19.608,19.697,19890,0
2006-09-28,19.802,19.854,19.519,19.582,36918,0
2006-09-29,19.723,19.841,19.55,19.56,56643,0
2006-10-02,19.477,19.545,19.15,19.153,90478,0
2006-10-03,19.14,19.254,18.962,18.981,79966,0
2006-10-04,18.954,19.305,18.87,19.281,68707,0
2006-10-05,19.208,19.445,19.195,19.285,38581,0
2006-10-06,19.226,19.265,19.105,19.134,43834,0
2006-10-09,19.074,19.16,18.886,19.14,79654,0
2006-10-10,19.048,19.545,19.048,19.381,112003,0
2006-10-11,19.303,19.324,19.029,19.038,66193,0
2006-10-12,19.198,19.588,19.198,19.493,57434,0
2006-10-13,19.569,19.752,19.483,19.611,73204,0
2006-10-16,19.7,19.7,19.528,19.528,37742,0
2006-10-17,19.442,19.716,19.442,19.556,53977,0
2006-10-18,19.697,19.816,19.528,19.617,83413,0
2006-10-19,19.601,19.838,19.532,19.838,30399,0
2006-10-20,19.9,19.947,19.742,19.789,56744,0
2006-10-23,19.694,19.798,19.687,19.798,17937,0
2006-10-24,19.639,19.841,19.63,19.736,36388,0
2006-10-25,19.789,20.327,19.566,20.18,777432,0
2006-10-26,20.109,20.289,20.082,20.282,39691,0
2006-10-27,20.289,20.302,20.089,20.135,21045,0
2006-10-30,20.158,20.365,19.984,20.365,50755,0
2006-10-31,20.438,20.445,20.103,20.269,47646,0
2006-11-01,20.279,20.368,19.879,19.913,130176,0
2006-11-02,19.816,20.109,19.723,20.006,63663,0
2006-11-03,20.031,20.26,19.847,20.1,94615,0
2006-11-06,20.098,20.407,20.038,20.371,78910,0
2006-11-07,20.335,20.493,20.053,20.119,62290,0
2006-11-08,19.99,20.426,19.98,20.426,127614,0
2006-11-09,20.241,20.368,20.203,20.292,104622,0
2006-11-10,20.292,20.677,20.273,20.677,45417,0
2006-11-13,20.664,20.913,20.601,20.913,87476,0
2006-11-14,20.913,20.916,20.574,20.74,163561,0
2006-11-15,20.788,20.913,20.667,20.913,95829,0
2006-11-16,20.947,21.046,20.724,20.931,77379,0
2006-11-17,20.931,20.931,20.599,20.688,133368,0
2006-11-20,20.607,20.931,20.607,20.931,55314,0
2006-11-21,20.824,20.86,20.626,20.711,62942,0
2006-11-22,20.759,20.921,20.714,20.79,70397,0
2006-11-24,20.568,20.79,20.568,20.79,44060,0
2006-11-27,20.601,20.775,20.314,20.314,137341,0
2006-11-28,20.305,20.458,20.266,20.266,118366,0
2006-11-29,20.305,20.451,20.148,20.416,196488,0
2006-11-30,20.323,20.441,20.257,20.31,114650,0
2006-12-01,20.295,20.332,20.193,20.329,75594,0
2006-12-04,20.323,20.646,20.292,20.646,60679,0
2006-12-05,20.68,20.894,20.654,20.803,43452,0
2006-12-06,20.73,20.809,20.584,20.664,44259,0
2006-12-07,20.743,20.756,20.384,20.391,52732,0
2006-12-08,20.4,20.451,20.193,20.193,30886,0
2006-12-11,20.167,20.32,20.132,20.225,49800,0
2006-12-12,20.292,20.375,20.173,20.317,40755,0
2006-12-13,20.365,20.524,20.196,20.508,113560,0
2006-12-14,20.435,20.654,20.435,20.539,39164,0
2006-12-15,20.63,20.636,20.257,20.269,118562,0
2006-12-18,20.222,20.404,19.975,20.031,64080,0
2006-12-19,19.959,20.282,19.816,20.257,108418,0
2006-12-20,20.228,20.545,20.228,20.441,48930,0
2006-12-21,20.432,20.708,20.429,20.594,52487,0
2006-12-22,20.524,20.664,20.458,20.487,20651,0
2006-12-26,20.429,20.869,20.429,20.869,69129,0
2006-12-27,20.869,21.327,20.869,21.234,49574,0
2006-12-28,21.287,21.473,21.234,21.387,16857,0
2006-12-29,21.413,21.473,21.048,21.052,47325,0
2007-01-03,20.891,21.349,20.806,21.055,99203,0
2007-01-04,20.976,21.203,20.815,21.179,49040,0
2007-01-05,21.037,21.037,20.445,20.445,34763,0
2007-01-08,20.445,20.834,20.302,20.793,44973,0
2007-01-09,20.756,20.756,20.346,20.614,90036,0
2007-01-10,20.458,20.68,20.371,20.667,52686,0
2007-01-11,20.747,21.052,20.581,20.734,68027,0
2007-01-12,20.661,20.701,20.327,20.458,78894,0
2007-01-16,20.594,20.594,20.129,20.164,38177,0
2007-01-17,20.122,20.148,19.532,19.553,201373,0
2007-01-18,19.535,19.723,19.343,19.343,86236,0
2007-01-19,19.308,19.563,19.308,19.499,72144,0
2007-01-22,19.391,19.474,19.16,19.285,56346,0
2007-01-23,19.246,19.681,19.236,19.649,83496,0
2007-01-24,19.687,19.867,19.541,19.789,69350,0
2007-01-25,19.678,19.678,19.275,19.365,28539,0
2007-01-26,19.63,21.027,19.63,21.005,255008,0
2007-01-29,20.992,21.533,20.903,21.277,159710,0
2007-01-30,21.191,21.624,21.179,21.624,76186,0
2007-01-31,21.504,21.859,21.309,21.824,94615,0
2007-02-01,21.84,22.001,21.788,21.876,50619,0
2007-02-02,21.876,22.285,21.876,22.234,81284,0
2007-02-05,22.206,22.25,21.923,21.939,82955,0
2007-02-06,22.017,22.139,21.859,22.013,70623,0
2007-02-07,22.001,22.063,21.907,22.051,122386,0
2007-02-08,21.729,21.831,21.707,21.748,43473,0
2007-02-09,21.673,21.782,21.429,21.491,157712,0
2007-02-12,21.568,21.776,21.445,21.769,30681,0
2007-02-13,21.834,22.041,21.782,21.941,43730,0
2007-02-14,21.916,21.989,21.739,21.794,25745,0
2007-02-15,21.81,21.939,21.605,21.939,41790,0
2007-02-16,21.939,21.985,21.72,21.985,40593,0
2007-02-20,21.81,22.083,21.72,22.041,43535,0
2007-02-21,21.916,21.929,21.631,21.704,140666,0
2007-02-22,21.695,21.726,21.514,21.726,231935,0
2007-02-23,21.608,21.611,21.362,21.476,114445,0
2007-02-26,21.435,21.453,21.261,21.34,75648,0
2007-02-27,21.231,21.333,21.185,21.185,82510,0
2007-02-28,21.185,21.29,21.103,21.106,385104,0
2007-03-01,21.109,21.555,21.046,21.453,74035,0
2007-03-02,21.264,21.303,20.847,20.86,59841,0
2007-03-05,20.844,20.844,20.209,20.209,65246,0
2007-03-06,20.353,20.897,20.286,20.875,85030,0
2007-03-07,20.957,20.957,20.514,20.683,84162,0
2007-03-08,20.765,20.916,20.584,20.601,63505,0
2007-03-09,20.721,20.875,20.477,20.601,33515,0
2007-03-12,20.426,20.607,20.302,20.568,56482,0
2007-03-13,20.527,20.646,19.78,19.832,131020,0
2007-03-14,19.726,19.984,19.458,19.9,156431,0
2007-03-15,19.916,20.365,19.916,20.34,94430,0
2007-03-16,20.337,20.337,19.895,20,203218,0
2007-03-19,19.851,20.483,19.851,20.244,82986,0
2007-03-20,20.069,20.524,20.069,20.47,35923,0
2007-03-21,20.49,21.246,20.394,21.04,68190,0
2007-03-22,21.151,21.151,20.578,20.604,107788,0
2007-03-23,20.607,20.63,20.458,20.458,91357,0
2007-03-26,20.461,20.596,20.384,20.533,66401,0
2007-03-27,20.49,20.743,20.368,20.416,40900,0
2007-03-28,20.346,20.47,20.206,20.329,143223,0
2007-03-29,20.502,20.502,19.847,20.085,69647,0
2007-03-30,20.193,20.302,19.975,20.282,120384,0
2007-04-02,20.286,20.286,20.028,20.028,73529,0
2007-04-03,20.161,20.74,20.161,20.623,155572,0
2007-04-04,20.5,20.683,20.371,20.49,53483,0
2007-04-05,20.387,20.536,20.292,20.387,40633,0
2007-04-09,20.441,20.441,20.019,20.022,179078,0
2007-04-10,20.145,20.231,20.016,20.069,40648,0
2007-04-11,20.016,20.183,19.783,19.854,82821,0
2007-04-12,19.879,20.122,19.755,20.038,59570,0
2007-04-13,20.069,20.429,19.978,20.426,25022,0
2007-04-16,20.413,20.979,20.413,20.979,35005,0
2007-04-17,20.913,20.941,20.617,20.62,25455,0
2007-04-18,20.549,20.937,20.539,20.594,57394,0
2007-04-19,20.529,20.529,20.203,20.279,45797,0
2007-04-20,20.539,20.664,20.308,20.664,51663,0
2007-04-23,20.539,20.778,20.257,20.359,15892,0
2007-04-24,20.218,20.353,19.847,20.244,69893,0
2007-04-25,20.353,20.646,20.225,20.568,24105,0
2007-04-26,20.47,20.594,20.167,20.266,79874,0
2007-04-27,20.381,21.704,20.381,21.413,94848,0
2007-04-30,21.466,21.526,20.292,20.292,76039,0
2007-05-01,20.346,20.346,19.984,20.164,96902,0
2007-05-02,20.145,21.122,20.145,21.024,83477,0
2007-05-03,21.061,21.125,20.986,21.04,76177,0
2007-05-04,21.002,21.221,20.828,20.95,70914,0
2007-05-07,21.148,21.148,20.831,20.888,65167,0
2007-05-08,20.862,20.894,20.578,20.891,89691,0
2007-05-09,20.934,20.97,20.664,20.821,67316,0
2007-05-10,20.796,20.824,20.05,20.05,129143,0
2007-05-11,20.206,20.561,20.206,20.549,49982,0
2007-05-14,20.451,20.651,20.292,20.458,71094,0
2007-05-15,20.568,20.743,20.148,20.158,72117,0
2007-05-16,20.231,20.451,20.106,20.432,59738,0
2007-05-17,20.524,20.601,19.975,20.091,45872,0
2007-05-18,20.1,20.429,20.022,20.257,41802,0
2007-05-21,20.098,20.721,20.098,20.711,58688,0
2007-05-22,20.594,21.106,20.464,20.986,73863,0
2007-05-23,21.021,21.185,20.674,20.734,73984,0
2007-05-24,20.561,20.824,20.371,20.578,70142,0
2007-05-25,20.493,20.685,20.391,20.527,64798,0
2007-05-29,20.688,20.995,20.587,20.888,116637,0
2007-05-30,20.698,21.195,20.461,21.046,121895,0
2007-05-31,21.176,21.176,20.521,20.793,91889,0
2007-06-01,20.831,21.212,20.831,21.151,58691,0
2007-06-04,21.106,21.119,20.831,20.973,35187,0
2007-06-05,20.834,21.116,20.685,20.844,197308,0
2007-06-06,20.788,21.109,20.633,21.074,52036,0
2007-06-07,20.983,21.077,20.461,20.815,93166,0
2007-06-08,20.79,20.995,20.568,20.671,148966,0
2007-06-11,20.651,20.68,20.416,20.416,54771,0
2007-06-12,20.419,20.493,20.113,20.199,181737,0
2007-06-13,20.286,20.289,20.116,20.119,162956,0
2007-06-14,20.05,20.4,20.05,20.273,190678,0
2007-06-15,19.972,20.335,19.972,20.05,362519,0
2007-06-18,20.006,20.206,19.975,20.035,91342,0
2007-06-19,20.129,20.161,20.012,20.122,264349,0
2007-06-20,20.109,20.164,19.972,20.041,107606,0
2007-06-21,19.972,20.413,19.972,20.254,220176,0
2007-06-22,20.317,20.317,19.897,19.897,311182,0
2007-06-25,19.91,20.209,19.749,20.148,169360,0
2007-06-26,20.215,20.251,19.888,20.028,199955,0
2007-06-27,20.028,20.477,19.798,20.458,100668,0
2007-06-28,20.477,20.724,20.203,20.542,110757,0
2007-06-29,20.654,20.711,20.426,20.581,140098,0
2007-07-02,20.639,20.695,20.419,20.581,95464,0
2007-07-03,20.517,20.517,20.151,20.151,84735,0
2007-07-05,20.164,20.257,19.882,19.98,173588,0
2007-07-06,19.959,20.445,19.959,20.35,67136,0
2007-07-09,20.359,20.477,20.335,20.464,96069,0
2007-07-10,20.438,20.438,19.851,20.025,172593,0
2007-07-11,19.929,20.072,19.739,20.028,140919,0
2007-07-12,19.895,20.429,19.78,20.429,152438,0
2007-07-13,20.343,20.477,20.122,20.378,95343,0
2007-07-16,20.247,20.378,20.063,20.269,92197,0
2007-07-17,20.305,20.474,20.148,20.317,184711,0
2007-07-18,20.244,20.365,19.92,20.145,118003,0
2007-07-19,20.295,20.353,20.031,20.031,79218,0
2007-07-20,19.987,20.048,19.195,19.525,112962,0
2007-07-23,19.566,19.636,19.14,19.156,118658,0
2007-07-24,19.089,19.16,18.271,18.33,181190,0
2007-07-25,18.51,18.746,18.404,18.501,126013,0
2007-07-26,18.309,18.309,17.654,18.197,126605,0
2007-07-27,17.897,18.146,17.343,17.352,327051,0
2007-07-30,17.343,17.431,16.801,17.031,195470,0
2007-07-31,17.018,17.599,16.993,17.368,282925,0
2007-08-01,17.319,17.766,17.313,17.711,194295,0
2007-08-02,17.73,17.771,17.489,17.762,152964,0
2007-08-03,17.717,17.929,17.158,17.259,312192,0
2007-08-06,17.457,17.602,16.985,17.513,211079,0
2007-08-07,17.346,17.929,17.346,17.922,164092,0
2007-08-08,18.077,18.677,17.919,18.513,248012,0
2007-08-09,18.204,18.698,17.935,18.07,114600,0
2007-08-10,17.942,19.029,17.942,18.925,87633,0
2007-08-13,19.022,19.324,18.4,18.4,130413,0
2007-08-14,18.69,18.737,18.007,18.165,65101,0
2007-08-15,18.042,18.896,17.945,18.265,89552,0
2007-08-16,18.281,19.947,18.236,19.487,138431,0
2007-08-17,20.231,21.643,20.231,21.173,396000,0
2007-08-20,21.077,21.365,20.685,20.872,155418,0
2007-08-21,20.714,21.336,20.378,20.514,93113,0
2007-08-22,20.756,21.087,19.99,20.19,189411,0
2007-08-23,20.327,20.327,19.739,19.742,82754,0
2007-08-24,19.739,20.056,19.471,19.69,69481,0
2007-08-27,19.588,20.103,19.483,19.72,32635,0
2007-08-28,19.573,19.703,19.064,19.118,83517,0
2007-08-29,19.189,19.189,18.909,19.169,109023,0
2007-08-30,18.915,19.226,18.768,18.931,73698,0
2007-08-31,19.249,19.249,18.843,18.947,81053,0
2007-09-04,19.108,19.739,18.928,19.739,88616,0
2007-09-05,19.579,19.678,19.42,19.566,93699,0
2007-09-06,19.592,19.732,18.988,19.293,54698,0
2007-09-07,18.944,19.454,18.903,19.022,65258,0
2007-09-10,19.102,19.296,18.632,18.896,56839,0
2007-09-11,19.025,19.33,18.83,19.169,94257,0
2007-09-12,19.019,19.381,19.019,19.192,173139,0
2007-09-13,19.321,19.556,18.95,19.293,40329,0
2007-09-14,19.032,19.703,19.032,19.499,54047,0
2007-09-17,19.483,19.736,19.147,19.239,62104,0
2007-09-18,19.378,20.536,19.15,20.536,100991,0
2007-09-19,20.555,21.215,20.363,20.934,97905,0
2007-09-20,20.811,20.998,20.493,20.793,37792,0
2007-09-21,20.847,20.913,20.429,20.63,112060,0
2007-09-24,20.423,20.594,19.771,19.771,43591,0
2007-09-25,19.684,19.807,19.371,19.694,49717,0
2007-09-26,19.904,20.363,19.732,20.05,72412,0
2007-09-27,19.966,20.266,19.962,20.218,45260,0
2007-09-28,20.164,20.4,19.409,19.627,53097,0
2007-10-01,19.541,20.885,19.541,20.841,85426,0
2007-10-02,20.824,21.241,20.724,21.198,79315,0
2007-10-03,21.034,21.034,20.61,20.724,52366,0
2007-10-04,20.847,20.916,20.505,20.841,33608,0
2007-10-05,20.916,21.346,20.685,21.234,60831,0
2007-10-08,21.138,21.191,20.925,21.048,36067,0
2007-10-09,21.08,21.378,20.916,21.378,37498,0
2007-10-10,21.32,21.32,21.055,21.287,23246,0
2007-10-11,21.327,21.327,20.928,21.17,43828,0
2007-10-12,21.359,21.491,20.882,20.979,81801,0
2007-10-15,20.941,21.318,20.041,20.257,37489,0
2007-10-16,20.161,20.292,19.844,20.122,77321,0
2007-10-17,20.286,20.286,19.579,19.882,56203,0
2007-10-18,19.723,20.292,19.713,20.053,55936,0
2007-10-19,20.019,20.019,19.499,19.627,138762,0
2007-10-22,19.445,20.314,19.371,20.135,53670,0
2007-10-23,20.335,20.335,19.448,19.972,44497,0
2007-10-24,19.752,20.164,19.218,19.585,44646,0
2007-10-25,19.569,20.063,19.296,19.582,88159,0
2007-10-26,20.106,20.106,18.73,18.793,206308,0
2007-10-29,18.814,19.251,17.708,18.159,132330,0
2007-10-30,18.046,18.046,17.698,17.837,341675,0
2007-10-31,17.657,18.372,17.644,18.136,103986,0
2007-11-01,17.784,17.85,16.57,16.599,128114,0
2007-11-02,16.768,17.282,16.545,16.865,171865,0
2007-11-05,16.666,16.768,16.361,16.711,108764,0
2007-11-06,16.742,17.154,16.364,16.708,171255,0
2007-11-07,16.471,16.965,15.686,15.686,168591,0
2007-11-08,15.798,16.245,15.462,15.927,161312,0
2007-11-09,15.742,16.833,15.68,16.833,115957,0
2007-11-12,16.849,17.895,16.787,17.331,124925,0
2007-11-13,17.464,17.847,17.141,17.79,96286,0
2007-11-14,17.708,17.828,17.337,17.818,137610,0
2007-11-15,17.609,17.612,17.101,17.259,125045,0
2007-11-16,17.295,17.362,16.871,17.362,115874,0
2007-11-19,17.151,17.393,16.586,16.978,96534,0
2007-11-20,16.985,17.186,16.102,16.557,153424,0
2007-11-21,16.57,17.355,16.267,16.745,75407,0
2007-11-23,16.621,17.622,16.621,17.535,28066,0
2007-11-26,17.522,17.698,16.099,16.247,117515,0
2007-11-27,16.291,16.609,16.041,16.3,223830,0
2007-11-28,16.434,17.513,16.242,17.513,210229,0
2007-11-29,17.328,17.457,16.908,17.219,66553,0
2007-11-30,17.682,18.168,17.325,17.574,196256,0
2007-12-03,17.647,17.977,17.024,17.108,123343,0
2007-12-04,17.015,17.362,16.787,16.817,80680,0
2007-12-05,17.224,17.553,17.053,17.331,71398,0
2007-12-06,17.313,18.026,17.111,18.026,60834,0
2007-12-07,18.042,18.042,17.644,17.86,56200,0
2007-12-10,17.866,18.036,17.224,17.409,155291,0
2007-12-11,17.464,17.756,16.647,16.997,152405,0
2007-12-12,17.141,17.292,16.538,16.793,115197,0
2007-12-13,16.657,16.89,16.422,16.84,136397,0
2007-12-14,16.583,16.855,16.267,16.355,79738,0
2007-12-17,16.221,16.396,16.171,16.171,43712,0
2007-12-18,16.277,16.689,15.792,16.689,106461,0
2007-12-19,16.628,16.903,16.247,16.82,84683,0
2007-12-20,16.914,16.914,16.017,16.586,119253,0
2007-12-21,16.937,17.227,16.31,16.981,234674,0
2007-12-24,17.034,17.563,16.827,17.56,39606,0
2007-12-26,17.331,17.714,17.111,17.593,80439,0
2007-12-27,17.553,17.553,16.557,16.557,44136,0
2007-12-28,16.795,16.827,15.698,15.72,73176,0
2007-12-31,15.632,15.817,15.24,15.789,91544,0
2008-01-02,15.664,15.998,15.032,15.084,83722,0
2008-01-03,15.148,15.68,14.958,15.062,100744,0
2008-01-04,14.971,15.044,14.155,14.329,92846,0
2008-01-07,14.427,15.542,14.39,15.123,139072,0
2008-01-08,15.164,15.291,14.468,14.518,127901,0
2008-01-09,14.449,15.062,14.446,15.062,139959,0
2008-01-10,15.065,15.3,14.489,15.192,132655,0
2008-01-11,14.661,15.173,14.311,14.311,132360,0
2008-01-14,14.301,14.626,14.177,14.264,297593,0
2008-01-15,14.039,14.563,13.974,14.411,177451,0
2008-01-16,14.402,15.065,14.072,14.072,201873,0
2008-01-17,14.103,14.365,13.948,13.984,145871,0
2008-01-18,13.981,14.39,13.981,14.047,158857,0
2008-01-22,13.406,14.718,12.935,14.075,160762,0
2008-01-23,13.716,15.535,13.716,15.535,134224,0
2008-01-24,15.83,16.291,14.931,16.089,156337,0
2008-01-25,16.089,16.089,14.795,15.041,230091,0
2008-01-28,14.895,15.629,14.651,15.573,164040,0
2008-01-29,15.603,15.969,15.424,15.969,117827,0
2008-01-30,15.664,16.415,15.542,16.319,117684,0
2008-01-31,16.007,17.037,15.811,16.765,292628,0
2008-02-01,16.795,16.924,16.593,16.918,112634,0
2008-02-04,16.702,16.887,16.513,16.529,237950,0
2008-02-05,16.251,16.26,15.921,15.921,461266,0
2008-02-06,15.927,16.057,15.755,15.755,343226,0
2008-02-07,15.726,16.18,15.607,15.83,124770,0
2008-02-08,15.652,15.88,15.333,15.462,152924,0
2008-02-11,15.337,15.576,15.037,15.05,192764,0
2008-02-12,15.071,15.379,14.86,15.016,83777,0
2008-02-13,15.097,15.324,14.671,15.173,124845,0
2008-02-14,15.148,15.148,14.684,14.718,132962,0
2008-02-15,14.639,14.978,14.515,14.642,100414,0
2008-02-19,14.867,15.132,14.592,14.798,159076,0
2008-02-20,14.784,15.113,14.541,15.1,78153,0
2008-02-21,15.282,15.282,14.499,14.528,137514,0
2008-02-22,14.579,14.924,14.291,14.743,124736,0
2008-02-25,14.69,15.291,14.576,14.677,221502,0
2008-02-26,14.606,15.23,14.606,15.208,148037,0
2008-02-27,15.177,15.411,15.009,15.395,134701,0
2008-02-28,15.303,15.405,15.071,15.183,136809,0
2008-02-29,14.863,15.18,14.863,14.892,175888,0
2008-03-03,15.05,15.173,14.85,15.05,149044,0
2008-03-04,14.892,15.183,14.836,15.075,172140,0
2008-03-05,15.142,15.142,14.886,14.956,108006,0
2008-03-06,14.968,15.016,14.658,14.664,239785,0
2008-03-07,14.645,15.053,14.553,14.833,56984,0
2008-03-10,14.914,15.139,14.623,14.626,104457,0
2008-03-11,15.142,15.218,14.594,15.097,203164,0
2008-03-12,15.113,15.129,14.56,14.642,249041,0
2008-03-13,14.48,15.065,14.44,14.943,195436,0
2008-03-14,15.084,15.084,14.471,14.619,167360,0
2008-03-17,14.181,14.984,14.155,14.492,127011,0
2008-03-18,14.808,15.097,14.642,15.094,203464,0
2008-03-19,15.097,15.573,14.645,14.661,191206,0
2008-03-20,14.843,15.449,14.623,15.195,440682,0
2008-03-24,15.288,15.887,15.16,15.532,319634,0
2008-03-25,15.503,15.862,15.503,15.862,107680,0
2008-03-26,15.755,16.041,15.475,16.014,175128,0
2008-03-27,16.064,16.216,15.57,15.908,182614,0
2008-03-28,15.969,16.139,15.443,15.49,127503,0
2008-03-31,15.548,16.161,15.5,15.5,130838,0
2008-04-01,15.68,16.471,15.582,16.471,139519,0
2008-04-02,16.45,16.934,15.918,16.708,97723,0
2008-04-03,16.593,16.742,15.573,15.956,195415,0
2008-04-04,16.004,16.184,15.585,15.689,78469,0
2008-04-07,15.934,16.007,15.726,15.749,97631,0
2008-04-08,15.603,16.139,15.57,15.704,95011,0
2008-04-09,15.695,15.726,15.246,15.288,166027,0
2008-04-10,15.312,15.723,14.984,15.157,171947,0
2008-04-11,15.009,15.032,14.455,14.541,86747,0
2008-04-14,14.566,14.961,14.365,14.424,115389,0
2008-04-15,14.492,14.597,14.267,14.452,110833,0
2008-04-16,14.626,14.911,14.455,14.857,117618,0
2008-04-17,14.589,14.798,14.361,14.377,171421,0
2008-04-18,14.655,14.789,14.405,14.734,277056,0
2008-04-21,14.585,14.766,14.311,14.449,112287,0
2008-04-22,14.371,14.737,14.084,14.531,270280,0
2008-04-23,14.597,14.814,14.174,14.283,91510,0
2008-04-24,14.43,15.322,14.075,15.123,224060,0
2008-04-25,14.69,16.406,14.203,16.067,231648,0
2008-04-28,16.076,16.28,15.755,15.985,207636,0
2008-04-29,15.988,16.31,15.783,15.905,128508,0
2008-04-30,15.924,16.374,15.869,15.981,186653,0
2008-05-01,15.953,16.409,15.94,16.227,175277,0
2008-05-02,16.295,16.351,15.899,16.035,110393,0
2008-05-05,15.901,16.135,15.626,15.837,86879,0
2008-05-06,15.776,15.896,15.456,15.887,101254,0
2008-05-07,15.899,16.184,15.032,15.078,148628,0
2008-05-08,15.327,15.327,14.918,15.164,86576,0
2008-05-09,15.081,15.259,14.946,15.259,67350,0
2008-05-12,15.388,15.551,15.157,15.551,39655,0
2008-05-13,15.603,15.72,15.227,15.707,72271,0
2008-05-14,15.762,15.762,15.192,15.619,87854,0
2008-05-15,15.564,15.924,15.395,15.856,71844,0
2008-05-16,15.991,15.991,15.459,15.686,98001,0
2008-05-19,15.597,16.187,15.487,15.619,98334,0
2008-05-20,15.519,15.693,15.084,15.224,65991,0
2008-05-21,15.318,15.417,15.167,15.167,88346,0
2008-05-22,15.113,15.542,15.113,15.539,61856,0
2008-05-23,15.322,15.755,15.253,15.253,128037,0
2008-05-27,15.516,15.755,15.259,15.704,513289,0
2008-05-28,15.914,15.924,15.25,15.535,136492,0
2008-05-29,15.456,16.155,15.318,16.124,78439,0
2008-05-30,16.171,16.171,15.853,16.026,104506,0
2008-06-02,15.969,16.199,15.664,15.859,182982,0
2008-06-03,16.076,16.227,15.749,15.814,84679,0
2008-06-04,15.853,16.273,15.72,15.95,110617,0
2008-06-05,15.901,16.554,15.872,16.422,85687,0
2008-06-06,16.283,16.345,15.49,15.513,85435,0
2008-06-09,15.717,15.807,14.914,15.221,139792,0
2008-06-10,15.062,15.767,15.041,15.573,149352,0
2008-06-11,15.453,15.49,14.927,14.927,100285,0
2008-06-12,15.126,15.154,14.774,14.774,68840,0
2008-06-13,15.056,15.056,14.329,14.505,75654,0
2008-06-16,14.509,14.961,14.332,14.961,50505,0
2008-06-17,14.95,14.95,14.171,14.22,83065,0
2008-06-18,14.684,14.766,14.187,14.301,63666,0
2008-06-19,14.264,14.534,14.206,14.433,104584,0
2008-06-20,14.251,14.496,14.203,14.39,113367,0
2008-06-23,14.418,14.418,13.961,13.961,30955,0
2008-06-24,13.871,14.251,13.808,13.808,63638,0
2008-06-25,13.798,14.129,13.789,14,164796,0
2008-06-26,13.773,14.264,13.462,13.55,65391,0
2008-06-27,13.573,14.39,13.459,14.209,314201,0
2008-06-30,14.267,14.421,13.942,14.029,101740,0
2008-07-01,13.852,14.251,13.852,14.229,173240,0
2008-07-02,14.244,14.342,13.909,14.129,145926,0
2008-07-03,14.107,14.107,13.919,13.958,46859,0
2008-07-07,14.209,14.209,13.34,13.619,85349,0
2008-07-08,13.669,14.029,13.207,14.023,166168,0
2008-07-09,13.997,14.155,13.462,13.594,107627,0
2008-07-10,13.632,14.152,13.388,14.103,70211,0
2008-07-11,13.922,14.155,13.636,14.122,77131,0
2008-07-14,14.232,14.232,13.382,13.382,128457,0
2008-07-15,13.248,13.958,12.593,13.065,136477,0
2008-07-16,12.928,14.139,12.928,14.135,105058,0
2008-07-17,14.298,14.492,13.156,14.492,89841,0
2008-07-18,14.579,15.434,13.968,15.065,144198,0
2008-07-21,15.062,15.237,14.579,15.154,63399,0
2008-07-22,14.728,16.02,14.525,15.972,87678,0
2008-07-23,15.918,16.319,15.764,16.152,67239,0
2008-07-24,16.342,16.348,15.639,15.639,77355,0
2008-07-25,16.339,16.827,15.856,16.289,97775,0
2008-07-28,16.199,16.675,15.683,15.695,69193,0
2008-07-29,16.184,17.612,16.184,17.467,161780,0
2008-07-30,17.457,17.457,16.752,17.316,225317,0
2008-07-31,16.855,17.301,16.406,17.127,107921,0
2008-08-01,17.298,17.467,17.114,17.438,52120,0
2008-08-04,17.358,17.457,17.044,17.13,53652,0
2008-08-05,17.451,17.581,16.959,17.538,91892,0
2008-08-06,17.412,17.802,17.05,17.612,76894,0
2008-08-07,17.343,17.926,16.422,16.625,69487,0
2008-08-08,16.577,17.686,16.577,17.48,69668,0
2008-08-11,17.657,17.66,17.089,17.66,118817,0
2008-08-12,17.522,18.188,17.444,18.188,93083,0
2008-08-13,18.017,18.236,17.828,18.036,118388,0
2008-08-14,17.992,18.488,17.743,18.375,46179,0
2008-08-15,18.587,18.634,17.872,18.33,79732,0
2008-08-18,18.007,18.152,17.632,17.632,54886,0
2008-08-19,17.358,17.507,17.269,17.498,35417,0
2008-08-20,17.553,17.673,17.079,17.215,75401,0
2008-08-21,17.053,17.209,16.525,16.846,50145,0
2008-08-22,17.108,17.206,16.67,17.138,47820,0
2008-08-25,17.316,17.331,16.846,16.855,33774,0
2008-08-26,16.453,17.266,16.453,16.937,46679,0
2008-08-27,16.724,17.464,16.58,17.266,69307,0
2008-08-28,17.441,17.834,16.93,17.124,143875,0
2008-08-29,17.148,17.148,16.541,16.817,62340,0
2008-09-02,17.266,17.288,16.95,17.247,51823,0
2008-09-03,17.19,17.872,16.827,17.853,42747,0
2008-09-04,17.566,18.039,17.556,17.771,41374,0
2008-09-05,17.632,17.632,17.337,17.492,89498,0
2008-09-08,18.064,18.626,17.989,18.12,179774,0
2008-09-09,18.236,18.41,17.622,18.223,185306,0
2008-09-10,18.501,18.539,18.191,18.207,177103,0
2008-09-11,17.679,18.138,17.679,17.968,104460,0
2008-09-12,17.806,18.381,17.654,18.14,48839,0
2008-09-15,18.073,18.287,17.269,17.276,50436,0
2008-09-16,16.675,17.929,16.675,17.9,115404,0
2008-09-17,17.334,17.797,17.012,17.018,132128,0
2008-09-18,17.507,18.87,16.673,18.87,137184,0
2008-09-19,20.445,20.601,18.026,19.639,321869,0
2008-09-22,19.205,19.365,17.679,18.057,149853,0
2008-09-23,19.029,19.029,18.086,18.359,75123,0
2008-09-24,18.172,18.558,17.806,17.977,42772,0
2008-09-25,17.926,18.755,17.319,18.242,179878,0
2008-09-26,18.223,18.476,17.301,18.029,124978,0
2008-09-29,17.698,17.768,16.239,16.239,138689,0
2008-09-30,16.129,18.87,16.129,18.87,128117,0
2008-10-01,18.245,18.245,17.476,17.717,43246,0
2008-10-02,17.615,18.233,17.17,17.461,19688,0
2008-10-03,17.929,18.355,17.492,17.584,62652,0
2008-10-06,17.079,18.517,16.045,18.149,59790,0
2008-10-07,18.172,18.172,16.422,17.301,42478,0
2008-10-08,16.56,19.029,16.358,16.673,83676,0
2008-10-09,16.843,16.914,15.259,15.607,153457,0
2008-10-10,15.006,17.553,14.784,17.154,182676,0
2008-10-13,17.815,17.815,15.95,17.486,164095,0
2008-10-14,18.623,18.623,16.434,17.322,82931,0
2008-10-15,16.859,18.368,16.135,16.428,77477,0
2008-10-16,16.609,17.566,15.472,17.322,133125,0
2008-10-17,16.778,17.467,16.306,16.332,88662,0
2008-10-20,16.573,17.298,15.814,16.801,72289,0
2008-10-21,16.494,17.057,15.875,16.615,104441,0
2008-10-22,16.067,16.634,15.695,15.717,55522,0
2008-10-23,15.58,16.702,15.116,15.269,109112,0
2008-10-24,15.075,15.087,13.842,14.437,92472,0
2008-10-27,14.27,14.61,13.729,13.773,132366,0
2008-10-28,13.997,14.468,13.304,13.651,204871,0
2008-10-29,13.994,13.994,13.041,13.557,95608,0
2008-10-30,13.935,14.784,13.273,14.664,160206,0
2008-10-31,14.786,15.288,14.129,15.056,132704,0
2008-11-03,14.931,15.427,14.626,15.349,68903,0
2008-11-04,15.554,15.853,15.091,15.82,79554,0
2008-11-05,15.729,15.729,14.544,14.677,113091,0
2008-11-06,14.518,15.373,14.032,14.152,70266,0
2008-11-07,14.294,14.937,14.065,14.418,74290,0
2008-11-10,14.629,15.091,13.821,14.103,108930,0
2008-11-11,13.896,14.377,13.573,13.636,110054,0
2008-11-12,13.567,13.821,13.156,13.169,153590,0
2008-11-13,13.343,13.913,12.739,13.887,131732,0
2008-11-14,13.582,14.276,13.211,13.298,89800,0
2008-11-17,13.163,13.582,12.941,13.02,118502,0
2008-11-18,13.078,13.518,13.078,13.502,98520,0
2008-11-19,13.295,14.148,12.452,12.478,208190,0
2008-11-20,12.624,13.182,12.121,12.121,80486,0
2008-11-21,12.621,13.124,11.17,12.883,152700,0
2008-11-24,12.798,13.636,12.185,13.235,151389,0
2008-11-25,13.286,13.773,12.596,13.053,218504,0
2008-11-26,12.58,13.832,12.58,13.729,87255,0
2008-11-28,13.554,14.155,12.893,13.763,41989,0
2008-12-01,13.304,14.75,13.304,13.657,426143,0
2008-12-02,13.965,14.594,13.214,14.374,612217,0
2008-12-03,14.206,14.901,14.029,14.396,153139,0
2008-12-04,14.171,14.808,13.968,14.003,89837,0
2008-12-05,14.22,14.658,13.719,14.635,108187,0
2008-12-08,14.804,15.513,14.238,15.453,142549,0
2008-12-09,15.294,15.711,14.553,14.61,130832,0
2008-12-10,14.778,14.801,14.161,14.499,46570,0
2008-12-11,14.197,15.119,13.99,14.065,96587,0
2008-12-12,13.6,14.778,13.563,14.664,82235,0
2008-12-15,14.731,14.778,13.858,14.361,59394,0
2008-12-16,14.547,15.097,14.547,15.097,67932,0
2008-12-17,14.824,15.078,14.094,14.592,151766,0
2008-12-18,14.424,14.737,14.232,14.248,83287,0
2008-12-19,14.75,15.022,14.164,14.248,142778,0
2008-12-22,14.352,14.623,13.939,14.446,114735,0
2008-12-23,14.458,14.606,13.78,14.276,60141,0
2008-12-24,14.164,14.437,13.868,14.164,31052,0
2008-12-26,14.254,14.44,14.01,14.44,18096,0
2008-12-29,14.43,14.518,14.1,14.28,42606,0
2008-12-30,14.44,14.613,14.187,14.61,32167,0
2008-12-31,14.619,15.1,14.139,15.094,88013,0
2009-01-02,15.107,15.361,14.715,15.233,69150,0
2009-01-05,15.269,15.282,14.886,15.246,66098,0
2009-01-06,15.3,15.57,14.991,15.253,66116,0
2009-01-07,15.215,15.215,14.139,14.55,78445,0
2009-01-08,14.585,14.911,14.088,14.857,34705,0
2009-01-09,14.845,14.892,14.057,14.113,47370,0
2009-01-12,14.091,14.763,13.845,13.845,52354,0
2009-01-13,13.739,14.329,13.675,14.329,51740,0
2009-01-14,13.919,14.465,13.573,13.573,44020,0
2009-01-15,13.603,13.726,13.226,13.393,102920,0
2009-01-16,13.446,13.525,12.843,13.044,60074,0
2009-01-20,12.834,13.192,11.969,11.972,71211,0
2009-01-21,12.097,12.767,11.673,12.767,31151,0
2009-01-22,12.544,12.544,8.7063,9.641,273476,0
2009-01-23,9.436,9.4388,8.7534,8.977,244014,0
2009-01-26,9.0675,9.2787,8.7378,9.0269,111514,0
2009-01-27,9.0302,9.2659,7.6024,8.0204,300489,0
2009-01-28,8.172,8.6998,8.1087,8.5209,115362,0
2009-01-29,8.4483,8.9899,8.2877,8.3541,96637,0
2009-01-30,8.5364,8.6969,7.9799,8.1149,112828,0
2009-02-02,7.9863,8.0992,6.9986,7.294,351904,0
2009-02-03,7.1652,7.5142,7.1368,7.2719,477248,0
2009-02-04,7.294,8.4512,7.2752,8.0863,155428,0
2009-02-05,8.0705,8.9485,8.0705,8.6336,172872,0
2009-02-06,8.5997,9.0488,8.4231,9.0332,172782,0
2009-02-09,8.9547,9.1281,8.6498,8.8852,55501,0
2009-02-10,8.8036,9.1992,8.1871,8.2311,170447,0
2009-02-11,8.2626,8.8036,8.1466,8.3601,122234,0
2009-02-12,8.2722,8.5615,8.1653,8.3508,121716,0
2009-02-13,8.3446,8.4672,8.1905,8.2845,42672,0
2009-02-17,7.942,8.1179,7.2377,7.4512,130207,0
2009-02-18,7.3851,7.3884,7.1435,7.2311,759558,0
2009-02-19,7.2656,7.464,7.2344,7.2377,131811,0
2009-02-20,7.1081,7.3884,7.1081,7.2377,155714,0
2009-02-23,7.2719,7.3567,7.1144,7.1902,98159,0
2009-02-24,7.2344,7.3914,7.162,7.363,132609,0
2009-02-25,7.3443,7.3851,7.1274,7.3223,96356,0
2009-02-26,7.363,7.3914,7.2971,7.3443,60840,0
2009-02-27,7.206,7.2344,6.8755,6.9481,85578,0
2009-03-02,6.8065,6.8095,5.5735,5.6612,582851,0
2009-03-03,5.7307,5.923,5.6303,5.6612,785685,0
2009-03-04,5.7749,6.105,5.6674,6.0072,176325,0
2009-03-05,5.8503,5.8599,5.1803,5.4573,276398,0
2009-03-06,5.5012,5.5955,5.2402,5.454,156055,0
2009-03-09,5.2498,5.5356,5.2498,5.4634,68358,0
2009-03-10,5.5673,6.6213,5.4292,6.5738,162765,0
2009-03-11,6.7466,7.159,6.4765,6.9417,162021,0
2009-03-12,6.8722,7.9957,6.8596,7.9167,136261,0
2009-03-13,7.9324,8.2279,7.8257,7.8475,127642,0
2009-03-16,7.8978,7.9575,7.7281,7.8413,428292,0
2009-03-17,7.8758,8.052,7.6433,7.9892,185468,0
2009-03-18,7.9291,8.6683,7.8662,8.6435,189278,0
2009-03-19,8.6117,8.6498,7.8537,7.8599,198694,0
2009-03-20,8.0112,8.0112,7.2623,7.2623,197831,0
2009-03-23,7.464,8.1179,7.2785,8.052,132010,0
2009-03-24,7.9134,7.923,7.4042,7.4042,66196,0
2009-03-25,7.6084,7.9546,7.4355,7.8005,113239,0
2009-03-26,7.835,8.0992,7.5896,8.0582,55051,0
2009-03-27,7.8919,7.9134,7.5427,7.558,94424,0
2009-03-30,7.36,7.36,6.8162,7.0016,88796,0
2009-03-31,7.121,7.4797,6.8563,7.0326,108172,0
2009-04-01,6.9387,7.0204,6.5359,6.7025,78281,0
2009-04-02,6.7625,7.7848,6.7625,7.558,167552,0
2009-04-03,7.5169,8.2533,7.4797,8.0178,72319,0
2009-04-06,7.9387,8.0145,7.5736,7.9704,60404,0
2009-04-07,7.8852,8.3196,7.7219,8.1434,94940,0
2009-04-08,8.1779,8.2373,7.9167,8.2216,39925,0
2009-04-09,8.4231,9.1992,8.3855,9.1751,97878,0
2009-04-13,8.9547,9.436,8.8699,9.43,103646,0
2009-04-14,9.1469,9.3969,8.2311,8.3289,116680,0
2009-04-15,8.2972,9.1154,8.2972,9.0706,73951,0
2009-04-16,9.1813,9.98,9.1436,9.688,68671,0
2009-04-17,9.72,10.126,9.3847,10.06,108806,0
2009-04-20,9.752,9.752,8.7378,8.7629,54948,0
2009-04-21,8.7534,9.813,8.4639,9.806,52268,0
2009-04-22,9.596,10.066,9.0459,10.056,196802,0
2009-04-23,10.056,10.649,9.752,10.372,276054,0
2009-04-24,10.066,10.53,9.707,10.417,107448,0
2009-04-27,9.209,9.556,8.4606,9.1992,242084,0
2009-04-28,9.0488,9.3669,8.7089,8.7882,121174,0
2009-04-29,8.8945,9.2406,8.7281,9.1846,103106,0
2009-04-30,9.2979,9.3669,8.4956,8.5268,115176,0
2009-05-01,8.5143,8.5143,7.9863,8.219,137042,0
2009-05-04,8.3196,8.8069,7.9575,8.7726,205103,0
2009-05-05,8.5709,9.0207,8.0705,8.08,178654,0
2009-05-06,8.1434,8.4956,7.9197,8.1779,140456,0
2009-05-07,8.2063,8.2559,8.0204,8.0992,97009,0
2009-05-08,8.1968,8.9737,8.1779,8.8913,138377,0
2009-05-11,8.6872,8.7882,8.2722,8.6059,69659,0
2009-05-12,8.4987,8.5015,8.1621,8.2783,73918,0
2009-05-13,8.1779,8.3196,7.7094,7.7434,77974,0
2009-05-14,8.0204,8.1748,7.7156,8.0705,48842,0
2009-05-15,8.1905,8.2029,7.8068,8.0926,86527,0
2009-05-18,8.2311,8.549,8.0492,8.4168,108902,0
2009-05-19,8.3005,8.4672,8.0612,8.3696,93021,0
2009-05-20,8.3668,8.4417,8.3066,8.3949,101639,0
2009-05-21,8.3668,8.7344,7.964,8.3099,72884,0
2009-05-22,8.3413,8.5868,7.91,7.9608,49614,0
2009-05-26,7.9067,8.6465,7.8919,8.4987,392101,0
2009-05-27,8.4606,8.5709,7.8442,7.8633,105988,0
2009-05-28,8.083,8.3601,7.8792,8.219,82059,0
2009-05-29,8.3321,8.3949,8.1087,8.3446,70317,0
2009-06-01,8.4864,8.9643,8.2246,8.9547,100426,0
2009-06-02,8.8632,9.0143,8.6653,8.9453,57799,0
2009-06-03,8.7378,8.8852,8.483,8.5113,77928,0
2009-06-04,8.5901,8.8726,8.5176,8.8726,55584,0
2009-06-05,8.9137,9.556,8.7758,9.512,142993,0
2009-06-08,9.3012,9.559,9.1281,9.1342,47643,0
2009-06-09,9.758,9.844,9.0488,9.0488,122968,0
2009-06-10,9.2598,9.3629,9.0869,9.1751,94912,0
2009-06-11,9.2281,9.2817,9.0836,9.0836,59682,0
2009-06-12,9.0459,9.1992,8.5676,8.6998,38651,0
2009-06-15,8.703,8.7123,8.4009,8.5997,67454,0
2009-06-16,8.7534,8.904,8.4105,8.4105,34933,0
2009-06-17,8.4295,8.7663,8.3729,8.6589,34787,0
2009-06-18,8.6716,8.7344,8.4639,8.5643,18419,0
2009-06-19,8.7063,8.7123,8.0363,8.3382,165794,0
2009-06-22,8.291,8.7281,8.2533,8.2845,102522,0
2009-06-23,8.3259,8.4231,8.1275,8.172,37250,0
2009-06-24,8.1779,8.4198,8.1116,8.2499,76054,0
2009-06-25,8.2216,8.4542,8.1779,8.4512,80118,0
2009-06-26,8.4198,9.0239,8.2626,9.0207,328462,0
2009-06-29,8.879,9.1187,8.7344,8.977,132991,0
2009-06-30,8.993,9.0996,8.5901,8.5901,83434,0
2009-07-01,8.6872,8.958,8.5709,8.6117,71902,0
2009-07-02,8.5739,8.7378,8.2722,8.4864,105324,0
2009-07-06,8.4231,8.901,8.3916,8.8317,44033,0
2009-07-07,8.8632,9.0899,8.7597,8.879,124275,0
2009-07-08,8.9485,9.1217,8.8197,8.9613,50452,0
2009-07-09,8.9987,9.109,8.8259,8.8478,86609,0
2009-07-10,8.9453,8.9453,8.4606,8.6146,29630,0
2009-07-13,8.5965,9.3599,8.5965,9.2787,103427,0
2009-07-14,9.244,9.314,9.0239,9.1406,154028,0
2009-07-15,9.2946,9.2946,8.851,9.2058,187787,0
2009-07-16,9.109,9.109,8.917,8.9737,96114,0
2009-07-17,8.9987,9.0239,8.5238,8.8131,67298,0
2009-07-20,8.8883,8.8883,8.4295,8.6872,111493,0
2009-07-21,8.6211,8.7912,8.3571,8.5615,55662,0
2009-07-22,8.5113,8.5364,8.3508,8.4956,25675,0
2009-07-23,8.4639,8.9643,8.4542,8.9393,52928,0
2009-07-24,8.8979,8.8979,8.4987,8.5427,43470,0
2009-07-27,8.5015,8.7693,8.5015,8.7344,69869,0
2009-07-28,8.4639,8.6998,8.3601,8.6906,79569,0
2009-07-29,8.7251,8.7281,8.549,8.6435,24412,0
2009-07-30,8.7853,8.8444,8.3729,8.4639,53987,0
2009-07-31,8.4009,8.5615,8.3446,8.4512,35466,0
2009-08-03,8.4864,8.6401,8.1779,8.2311,73032,0
2009-08-04,8.2559,8.8351,8.2559,8.8351,73984,0
2009-08-05,8.8131,8.9393,8.6088,8.8006,34320,0
2009-08-06,8.8852,8.9137,8.5301,8.5739,40562,0
2009-08-07,8.7312,9.0332,8.3382,8.993,76778,0
2009-08-10,8.8099,9.773,8.7502,9.53,150497,0
2009-08-11,9.506,9.704,9.2979,9.4167,93746,0
2009-08-12,9.3939,10.076,9.1846,9.637,65621,0
2009-08-13,9.726,9.788,9.2723,9.53,77775,0
2009-08-14,9.525,9.641,9.2058,9.4749,92024,0
2009-08-17,9.2565,9.593,9.1249,9.131,141576,0
2009-08-18,9.1531,9.1531,8.9425,9.1531,73090,0
2009-08-19,9.0426,10.136,9.0017,10.031,165600,0
2009-08-20,10.034,10.187,9.909,10.138,82017,0
2009-08-21,10.271,10.285,9.859,10.219,124800,0
2009-08-24,10.216,10.216,9.884,10.069,30855,0
2009-08-25,10.154,10.166,9.755,9.942,61825,0
2009-08-26,9.88,10.114,9.3847,9.593,104447,0
2009-08-27,9.4898,9.4898,8.993,9.2506,108575,0
2009-08-28,9.3074,9.4614,9.0302,9.0426,44427,0
2009-08-31,8.9673,9.1469,8.7186,8.7186,70872,0
2009-09-01,8.7186,8.7186,8.2094,8.2559,75276,0
2009-09-02,8.234,8.9328,8.234,8.7063,112752,0
2009-09-03,8.6435,8.8288,8.3354,8.6872,43544,0
2009-09-04,8.5643,8.8945,8.5643,8.8945,60752,0
2009-09-08,8.9485,8.9518,8.8069,8.8164,71979,0
2009-09-09,8.917,9.0553,8.8069,9.0426,41224,0
2009-09-10,9.0392,9.0739,8.7693,8.879,88035,0
2009-09-11,8.9361,8.9361,8.7758,8.879,74397,0
2009-09-14,8.8317,8.8883,8.7977,8.8632,19235,0
2009-09-15,8.8197,9.3669,8.7217,9.2281,121564,0
2009-09-16,9.0899,9.653,9.0899,9.559,26769,0
2009-09-17,9.66,9.948,9.351,9.4988,131820,0
2009-09-18,9.515,9.884,9.2216,9.565,175794,0
2009-09-21,9.603,9.816,9.2406,9.565,124715,0
2009-09-22,9.583,9.884,9.1123,9.1751,317765,0
2009-09-23,9.2186,9.2946,8.9328,8.9393,161471,0
2009-09-24,9.106,9.1846,8.4924,8.5268,101964,0
2009-09-25,8.5268,9.0239,8.5268,8.7408,51078,0
2009-09-28,9.244,9.244,8.9673,8.9987,48201,0
2009-09-29,9.0359,9.0769,8.4956,8.5301,44500,0
2009-09-30,8.6623,8.6623,8.3729,8.3793,166792,0
2009-10-01,8.4606,8.4735,8.1466,8.1466,104083,0
2009-10-02,8.1434,8.3166,8.1087,8.2407,60831,0
2009-10-05,8.2559,8.4735,8.1779,8.3354,111080,0
2009-10-06,8.48,8.4924,8.1779,8.3729,201116,0
2009-10-07,8.3635,8.5935,8.2845,8.5709,42011,0
2009-10-08,8.6088,8.7217,8.4767,8.4767,59173,0
2009-10-09,8.4987,8.6716,8.3354,8.5965,94934,0
2009-10-12,8.656,8.7567,8.5965,8.6998,60743,0
2009-10-13,8.6998,8.9987,8.6998,8.8852,53355,0
2009-10-14,8.9707,9.0869,8.8099,9.0869,42370,0
2009-10-15,9.0359,9.1992,8.9643,9.1992,42597,0
2009-10-16,9.1249,9.2531,9.1187,9.1187,49340,0
2009-10-19,9.1813,9.1966,9.0614,9.1966,14334,0
2009-10-20,9.1846,9.1846,8.9547,8.9643,46167,0
2009-10-21,8.9643,9.0359,8.5868,8.653,61801,0
2009-10-22,8.6117,8.8288,8.3696,8.8288,39240,0
2009-10-23,8.8758,9.0078,8.4924,8.5643,22046,0
2009-10-26,8.5997,8.5997,8.4138,8.4924,59045,0
2009-10-27,8.6936,9.0426,8.6936,8.7629,74284,0
2009-10-28,8.7758,8.8444,8.5709,8.6844,45587,0
2009-10-29,8.7629,9.4928,8.7629,9.373,104154,0
2009-10-30,9.3108,9.4009,8.6811,8.6811,278712,0
2009-11-02,9.131,9.131,8.7945,8.9673,67899,0
2009-11-03,8.8036,8.9299,8.7791,8.9299,82889,0
2009-11-04,8.9547,9.1376,8.8069,8.8164,63669,0
2009-11-05,8.9203,9.2058,8.8726,9.1992,48004,0
2009-11-06,9.0392,9.436,8.9425,9.0646,49492,0
2009-11-09,9.1342,9.2884,9.0869,9.2884,28444,0
2009-11-10,9.2025,9.2817,9.1217,9.131,20985,0
2009-11-11,9.2506,9.314,9.0646,9.244,23650,0
2009-11-12,9.1217,9.433,8.7821,8.7945,127095,0
2009-11-13,8.8226,8.9328,8.7912,8.8383,22876,0
2009-11-16,8.9453,9.2153,8.854,8.993,88540,0
2009-11-17,8.851,9.0017,8.7912,8.882,62854,0
2009-11-18,8.8726,9.0869,8.8726,8.9299,12791,0
2009-11-19,8.8164,8.9328,8.5997,8.6401,68903,0
2009-11-20,8.5901,8.7089,8.398,8.4295,36545,0
2009-11-23,8.5838,8.6369,8.3038,8.5584,58171,0
2009-11-24,8.7726,8.7726,8.4265,8.6498,40593,0
2009-11-25,8.6211,8.7663,8.5238,8.5238,27438,0
2009-11-27,8.4924,8.6589,8.3884,8.3884,36275,0
2009-11-30,8.3949,8.3949,8.2127,8.3884,74470,0
2009-12-01,8.4956,8.4956,8.234,8.234,38752,0
2009-12-02,8.4606,8.4606,8.2626,8.2972,39221,0
2009-12-03,8.3541,8.3541,8.1748,8.2094,80616,0
2009-12-04,8.3729,8.6749,8.3729,8.5868,54496,0
2009-12-07,8.5805,8.6029,8.3354,8.5615,35133,0
2009-12-08,8.4705,8.5049,8.3226,8.4071,52427,0
2009-12-09,8.4071,8.4897,8.2593,8.291,44075,0
2009-12-10,8.3354,8.3476,8.1935,8.2063,47838,0
2009-12-11,8.2783,8.2783,8.0863,8.1116,93227,0
2009-12-14,8.1686,8.172,8.0236,8.0236,139163,0
2009-12-15,8.0236,8.08,7.9481,7.9481,134505,0
2009-12-16,8.0426,8.0459,7.9481,7.9481,61886,0
2009-12-17,7.9291,7.9291,7.7527,7.7691,54679,0
2009-12-18,7.8475,8.3099,7.5991,8.3099,417526,0
2009-12-21,8.2626,8.3793,8.1621,8.3793,45429,0
2009-12-22,8.4325,8.4956,8.0738,8.0926,71127,0
2009-12-23,8.1591,8.3259,7.8504,8.1338,162801,0
2009-12-24,8.1528,8.3321,8.1275,8.2877,25597,0
2009-12-28,8.0705,8.1935,8.0675,8.1653,43130,0
2009-12-29,8.1905,8.2279,8.1179,8.1275,49073,0
2009-12-30,8.1055,8.1748,8.0959,8.1466,63065,0
2009-12-31,8.3354,8.3354,8.0269,8.0612,89335,0
2010-01-04,8.1686,8.219,8.1338,8.1557,71528,0
2010-01-05,8.1179,8.2311,7.9892,7.9892,93683,0
2010-01-06,8.0145,8.1179,7.9134,7.9513,78672,0
2010-01-07,8.0236,8.0396,7.8978,8.0204,119715,0
2010-01-08,8.0269,8.219,8.0083,8.1653,108021,0
2010-01-11,8.2,8.2,7.9259,8.0083,28366,0
2010-01-12,7.9575,8.2,7.9575,8.0145,49850,0
2010-01-13,8.077,8.1591,7.9608,8.0426,69833,0
2010-01-14,8.1498,8.3196,8.1055,8.1405,196885,0
2010-01-15,8.1871,8.2157,7.9863,7.9863,59397,0
2010-01-19,7.9863,8.1779,7.9863,8.1748,57528,0
2010-01-20,8.1149,8.1179,7.8978,8.0396,41080,0
2010-01-21,8.0396,8.2559,7.8413,8.1905,237839,0
2010-01-22,8.1591,8.3005,8.0112,8.1779,219886,0
2010-01-25,8.2468,8.2468,7.8194,8.0896,46370,0
2010-01-26,7.91,8.1779,7.8662,8.1055,43560,0
2010-01-27,8.0329,8.2094,8.0329,8.1748,68037,0
2010-01-28,8.2157,8.3133,8.1055,8.1055,73814,0
2010-01-29,8.3005,8.6117,8.1811,8.4924,252770,0
2010-02-01,8.4924,8.6272,8.4295,8.5868,103276,0
2010-02-02,8.5143,8.8226,8.4705,8.7186,73355,0
2010-02-03,8.6969,8.8131,8.6969,8.7474,47015,0
2010-02-04,8.7089,8.8131,8.5709,8.7312,295205,0
2010-02-05,8.7217,8.904,8.6435,8.7726,114439,0
2010-02-08,8.8006,8.8006,8.398,8.4388,137208,0
2010-02-09,8.5301,8.6059,8.3066,8.5965,76717,0
2010-02-10,8.5238,8.7186,8.3916,8.6906,207684,0
2010-02-11,8.6778,8.8913,8.6589,8.8444,89522,0
2010-02-12,8.7629,8.8573,8.7597,8.8099,75292,0
2010-02-16,8.882,9.0173,8.8036,8.9328,67668,0
2010-02-17,8.9957,8.9957,8.8036,8.8852,44470,0
2010-02-18,8.8699,8.8699,8.6498,8.8317,31772,0
2010-02-19,8.8259,9.2506,8.8259,9.1992,46519,0
2010-02-22,9.2659,9.4067,9.1904,9.4067,43754,0
2010-02-23,9.3939,9.436,9.2531,9.3074,56022,0
2010-02-24,9.3169,9.596,9.2598,9.596,45881,0
2010-02-25,9.4749,9.525,9.3669,9.4898,33200,0
2010-02-26,9.525,9.653,9.3569,9.653,144345,0
2010-03-01,9.539,9.903,9.53,9.9,112538,0
2010-03-02,9.89,10.337,9.766,10.334,78400,0
2010-03-03,10.334,10.334,10.136,10.281,44120,0
2010-03-04,10.281,10.497,10.28,10.445,45089,0
2010-03-05,10.467,11.167,10.467,11.144,60077,0
2010-03-08,11.107,11.549,11.107,11.442,205485,0
2010-03-09,11.423,11.457,11.267,11.386,110653,0
2010-03-10,11.355,11.523,11.355,11.473,110589,0
2010-03-11,11.415,11.575,11.379,11.495,135491,0
2010-03-12,11.559,11.66,11.46,11.614,65639,0
2010-03-15,11.578,11.764,11.578,11.704,47319,0
2010-03-16,11.723,11.739,11.433,11.714,30043,0
2010-03-17,11.727,11.937,11.677,11.876,33531,0
2010-03-18,11.657,11.901,11.657,11.851,21406,0
2010-03-19,11.86,12.014,11.68,12.014,116146,0
2010-03-22,11.883,12.262,11.826,12.103,56119,0
2010-03-23,12.103,12.236,11.937,12.15,71779,0
2010-03-24,12.115,12.268,11.88,12.182,46071,0
2010-03-25,12.23,12.399,12.14,12.182,21399,0
2010-03-26,12.242,12.414,12.04,12.115,34672,0
2010-03-29,12.194,12.286,11.934,12.286,43655,0
2010-03-30,12.296,12.519,12.172,12.503,28745,0
2010-03-31,12.402,12.51,12.249,12.268,48701,0
2010-04-01,12.32,12.5,12.172,12.5,35908,0
2010-04-05,12.462,12.877,12.392,12.821,54814,0
2010-04-06,12.714,12.946,12.714,12.834,60895,0
2010-04-07,12.788,12.968,12.764,12.938,74856,0
2010-04-08,12.883,13.169,12.72,12.928,93333,0
2010-04-09,12.805,12.958,12.77,12.915,46522,0
2010-04-12,12.919,12.928,12.754,12.871,49529,0
2010-04-13,12.774,12.861,12.682,12.77,125362,0
2010-04-14,12.871,12.974,12.801,12.965,144940,0
2010-04-15,12.827,13.007,12.817,13.007,20721,0
2010-04-16,12.997,13.143,12.974,13.038,127880,0
2010-04-19,12.896,13.114,12.896,13.068,57376,0
2010-04-20,13.172,13.286,13.096,13.264,125178,0
2010-04-21,13.27,13.397,13.217,13.337,100560,0
2010-04-22,13.226,13.642,12.553,13.607,111746,0
2010-04-23,13.515,13.773,13.515,13.773,70809,0
2010-04-26,13.776,13.928,13.77,13.835,167163,0
2010-04-27,13.827,13.887,13.437,13.509,136137,0
2010-04-28,13.682,13.811,13.597,13.6,26286,0
2010-04-29,13.694,13.817,13.437,13.748,55915,0
2010-04-30,13.706,13.861,13.245,13.245,66356,0
2010-05-03,13.359,13.651,13.245,13.626,66144,0
2010-05-04,13.437,13.57,13.295,13.437,112840,0
2010-05-05,13.311,13.613,12.915,13.333,90195,0
2010-05-06,13.295,13.301,12.774,12.774,42951,0
2010-05-07,12.754,12.958,12.503,12.605,206505,0
2010-05-10,13.14,13.679,12.971,13.121,89769,0
2010-05-11,12.938,13.722,12.764,13.69,109526,0
2010-05-12,13.7,14.251,13.588,14.019,141164,0
2010-05-13,14.007,14.251,13.754,14.139,141984,0
2010-05-14,14.039,14.468,13.919,13.997,241142,0
2010-05-17,14.107,14.107,13.15,13.719,248941,0
2010-05-18,13.567,13.839,13.406,13.49,67926,0
2010-05-19,13.522,13.522,13.14,13.143,41512,0
2010-05-20,12.868,12.874,12.58,12.58,232835,0
2010-05-21,12.58,12.777,12.537,12.621,125797,0
2010-05-24,12.43,12.743,12.43,12.529,47433,0
2010-05-25,12.426,12.481,12.075,12.214,106212,0
2010-05-26,12.367,12.574,12.246,12.301,99106,0
2010-05-27,12.559,13.034,12.535,12.938,26334,0
2010-05-28,12.893,12.893,12.627,12.685,61180,0
2010-06-01,12.643,12.949,12.55,12.603,97033,0
2010-06-02,12.647,13.211,12.631,13.211,83897,0
2010-06-03,13.176,13.27,12.931,13.007,57428,0
2010-06-04,12.694,12.774,12.43,12.571,153203,0
2010-06-07,12.574,12.922,12.507,12.544,79587,0
2010-06-08,12.513,12.634,12.198,12.345,46829,0
2010-06-09,12.487,12.487,11.8,11.956,83453,0
2010-06-10,12.137,12.465,12.004,12.414,59878,0
2010-06-11,12.317,12.559,12.272,12.55,52646,0
2010-06-14,12.624,12.624,12.175,12.204,65639,0
2010-06-15,12.352,12.423,11.8,12.348,175451,0
2010-06-16,12.278,12.503,12.236,12.5,59835,0
2010-06-17,12.478,12.503,12.159,12.299,35466,0
2010-06-18,12.392,12.392,12.004,12.14,141224,0
2010-06-21,12.329,12.352,11.984,11.984,45304,0
2010-06-22,12.036,12.147,11.758,11.758,69740,0
2010-06-23,11.72,11.791,11.485,11.485,37970,0
2010-06-24,11.489,11.523,10.796,10.796,102769,0
2010-06-25,10.828,11.559,10.712,11.323,899678,0
2010-06-28,11.405,11.533,11.138,11.379,76727,0
2010-06-29,11.323,11.336,11.192,11.235,96670,0
2010-06-30,11.248,11.376,11.065,11.301,117013,0
2010-07-01,11.264,11.294,10.935,11.251,63043,0
2010-07-02,11.336,11.336,10.851,10.993,47974,0
2010-07-06,11.16,11.198,10.819,10.828,57173,0
2010-07-07,10.835,11.006,10.809,10.986,66362,0
2010-07-08,11.05,11.072,10.337,10.9,147745,0
2010-07-09,10.854,11.163,10.667,11.163,124338,0
2010-07-12,11.097,11.489,10.894,11.373,136363,0
2010-07-13,11.556,11.788,11.485,11.779,67519,0
2010-07-14,11.771,11.813,11.688,11.8,42286,0
2010-07-15,11.841,11.841,11.323,11.476,44485,0
2010-07-16,11.364,11.473,10.838,10.913,78005,0
2010-07-19,10.98,11.078,10.607,11.069,22812,0
2010-07-20,10.951,11.18,10.788,11.176,237963,0
2010-07-21,11.466,11.546,11.056,11.091,36749,0
2010-07-22,10.851,11.71,10.851,11.652,62077,0
2010-07-23,11.444,11.664,11.028,11.645,35525,0
2010-07-26,11.937,12.062,11.791,12.036,124851,0
2010-07-27,12.004,12.211,11.758,12.027,47478,0
2010-07-28,11.901,12.069,11.798,12.033,45429,0
2010-07-29,12.111,12.111,11.794,11.908,25802,0
2010-07-30,11.717,12.03,11.584,11.953,95445,0
2010-08-02,11.918,11.918,11.358,11.392,63286,0
2010-08-03,11.364,11.816,11.364,11.776,935421,0
2010-08-04,11.798,11.798,11.591,11.71,87960,0
2010-08-05,11.639,11.969,11.617,11.736,118347,0
2010-08-06,11.62,11.794,11.617,11.782,101658,0
2010-08-09,11.893,11.893,11.578,11.782,75371,0
2010-08-10,11.66,11.714,11.597,11.695,70917,0
2010-08-11,11.639,11.648,11.479,11.594,151557,0
2010-08-12,11.479,11.68,11.479,11.67,60488,0
2010-08-13,11.572,11.66,11.469,11.639,180523,0
2010-08-16,11.398,11.691,11.398,11.691,171463,0
2010-08-17,11.701,12.04,11.636,11.867,78272,0
2010-08-18,11.889,11.889,11.565,11.664,164527,0
2010-08-19,11.633,11.667,11.495,11.633,103176,0
2010-08-20,11.639,11.68,11.326,11.639,90810,0
2010-08-23,11.673,11.673,11.527,11.543,82187,0
2010-08-24,11.423,11.654,11.423,11.553,78514,0
2010-08-25,11.508,11.794,11.415,11.68,149606,0
2010-08-26,11.654,11.736,11.565,11.66,81493,0
2010-08-27,11.752,11.752,11.594,11.642,98568,0
2010-08-30,11.63,11.727,11.54,11.584,89726,0
2010-08-31,11.64,11.64,11.28,11.313,327631,0
2010-09-01,11.489,11.575,11.473,11.575,57636,0
2010-09-02,11.623,11.685,11.591,11.657,64911,0
2010-09-03,11.8,11.924,11.657,11.901,86396,0
2010-09-07,11.893,11.899,11.645,11.657,56467,0
2010-09-08,11.873,11.918,11.326,11.463,53583,0
2010-09-09,11.581,11.588,11.436,11.533,36886,0
2010-09-10,11.536,11.604,11.492,11.594,23706,0
2010-09-13,11.673,11.733,11.476,11.727,80142,0
2010-09-14,11.73,11.733,11.463,11.614,67543,0
2010-09-15,11.601,11.67,11.43,11.642,29663,0
2010-09-16,11.508,11.617,11.436,11.479,78460,0
2010-09-17,11.607,11.742,11.597,11.597,89909,0
2010-09-20,11.617,11.989,11.565,11.989,57676,0
2010-09-21,11.813,11.96,11.639,11.876,93601,0
2010-09-22,11.767,11.767,11.575,11.648,62606,0
2010-09-23,11.533,11.597,11.453,11.457,94216,0
2010-09-24,11.594,11.899,11.469,11.899,55532,0
2010-09-27,11.863,11.863,11.597,11.664,38488,0
2010-09-28,11.723,11.826,11.623,11.826,35450,0
2010-09-29,11.607,11.851,11.489,11.794,67564,0
2010-09-30,11.819,11.873,11.517,11.798,153188,0
2010-10-01,11.87,11.87,11.597,11.742,36936,0
2010-10-04,11.527,11.8,11.527,11.733,54557,0
2010-10-05,11.816,11.816,11.565,11.733,121357,0
2010-10-06,11.523,11.701,11.523,11.614,36644,0
2010-10-07,11.683,11.683,11.53,11.614,145324,0
2010-10-08,11.584,11.639,11.473,11.565,71103,0
2010-10-11,11.565,11.565,11.439,11.511,28105,0
2010-10-12,11.568,11.627,11.527,11.572,114717,0
2010-10-13,11.543,11.953,11.511,11.901,61907,0
2010-10-14,11.851,11.995,11.826,11.95,33191,0
2010-10-15,12.059,12.072,11.908,12.062,100901,0
2010-10-18,12.106,12.265,11.963,12.188,119580,0
2010-10-19,12.03,12.211,12.03,12.13,50846,0
2010-10-20,12.201,12.211,11.771,11.851,36996,0
2010-10-21,12.108,12.204,11.927,12.04,137275,0
2010-10-22,12.049,12.239,11.839,12.227,66429,0
2010-10-25,12.259,12.259,12.062,12.147,73501,0
2010-10-26,12.188,12.188,12.02,12.106,26250,0
2010-10-27,12.059,12.103,11.854,11.911,28825,0
2010-10-28,11.969,11.969,11.691,11.813,36061,0
2010-10-29,11.807,12.282,11.774,12.282,70346,0
2010-11-01,12.278,12.395,12.115,12.314,64923,0
2010-11-02,12.399,12.487,12.387,12.471,61721,0
2010-11-03,12.462,12.519,12.377,12.484,42892,0
2010-11-04,12.574,12.974,12.374,12.971,91403,0
2010-11-05,13.007,13.366,12.83,13.295,39137,0
2010-11-08,13.087,13.366,12.83,13.362,114641,0
2010-11-09,13.038,13.541,13.031,13.226,123899,0
2010-11-10,12.925,13.291,12.912,13.179,74552,0
2010-11-11,13.378,13.43,12.935,13.188,73501,0
2010-11-12,13.109,13.214,12.449,12.568,86134,0
2010-11-15,13.065,13.276,12.723,13.056,82287,0
2010-11-16,12.938,13.121,12.634,13.087,66745,0
2010-11-17,13.022,13.343,12.834,13.242,15946,0
2010-11-18,13.192,13.478,13.049,13.472,37477,0
2010-11-19,13.496,13.515,13.26,13.317,67674,0
2010-11-22,13.219,13.667,12.726,13.585,96948,0
2010-11-23,13.421,13.675,13.223,13.415,44714,0
2010-11-24,13.525,13.739,13.223,13.739,24313,0
2010-11-26,13.531,13.839,13.4,13.773,21234,0
2010-11-29,13.669,13.773,13.446,13.667,75814,0
2010-11-30,13.563,13.71,13.285,13.682,66224,0
2010-12-01,13.839,13.958,13.776,13.935,45981,0
2010-12-02,13.939,14.113,13.896,14.023,138116,0
2010-12-03,14.047,14.433,14.013,14.358,20830,0
2010-12-06,14.286,14.784,14.286,14.753,78836,0
2010-12-07,14.911,15.087,14.784,14.958,168823,0
2010-12-08,14.946,14.987,14.55,14.589,56113,0
2010-12-09,14.589,14.7,14.446,14.468,336735,0
2010-12-10,14.437,14.509,14.276,14.468,72412,0
2010-12-13,14.468,14.566,14.365,14.371,46017,0
2010-12-14,13.684,14.433,13.397,14.348,413712,0
2010-12-15,14.358,14.931,14.358,14.743,93060,0
2010-12-16,14.811,14.867,14.573,14.85,64134,0
2010-12-17,14.901,15.177,14.76,14.863,101940,0
2010-12-20,14.824,15.126,14.781,15.006,130807,0
2010-12-21,15.186,15.545,15.183,15.542,194939,0
2010-12-22,15.526,15.648,15.246,15.382,116916,0
2010-12-23,15.456,15.603,15.388,15.472,30937,0
2010-12-27,15.613,16.038,15.424,16.011,34141,0
2010-12-28,15.985,15.985,15.469,15.469,48114,0
2010-12-29,15.461,15.461,14.978,15.114,60123,0
2010-12-30,15.101,15.261,14.798,14.83,62643,0
2010-12-31,14.845,15.154,14.814,14.922,80707,0
2011-01-03,15.078,15.652,14.914,15.497,187236,0
2011-01-04,15.475,15.713,14.879,15.034,55222,0
2011-01-05,14.984,15.591,14.974,15.591,120536,0
2011-01-06,15.619,15.619,15.414,15.516,25662,0
2011-01-07,15.516,15.639,15.164,15.24,23790,0
2011-01-10,15.215,15.256,15.041,15.078,112450,0
2011-01-11,15.136,15.16,14.914,14.993,85693,0
2011-01-12,15.136,15.297,15.029,15.294,30300,0
2011-01-13,15.18,15.253,15.022,15.056,37967,0
2011-01-14,15.094,15.554,15.094,15.542,55572,0
2011-01-18,15.263,15.786,15.211,15.382,79270,0
2011-01-19,15.421,15.421,14.304,14.307,50944,0
2011-01-20,14.177,14.177,13.443,13.49,234948,0
2011-01-21,13.7,14.091,13.573,13.603,42615,0
2011-01-24,13.654,14.307,13.573,14.289,110827,0
2011-01-25,14.155,14.635,14.013,14.531,86839,0
2011-01-26,14.374,14.747,14.374,14.74,167746,0
2011-01-27,14.721,14.721,14.465,14.61,23644,0
2011-01-28,14.629,14.629,13.642,13.935,128290,0
2011-01-31,13.93,14.478,13.805,14.123,214337,0
2011-02-01,14.135,14.613,13.757,14.468,32350,0
2011-02-02,14.368,14.718,14.1,14.326,18347,0
2011-02-03,14.244,14.924,14.244,14.639,80895,0
2011-02-04,15.11,15.11,14.148,14.203,72283,0
2011-02-07,14.238,14.326,13.619,13.845,100327,0
2011-02-08,13.801,14.132,13.639,14.126,55021,0
2011-02-09,14.007,14.418,13.582,14.129,154065,0
2011-02-10,14.075,14.267,13.739,14.01,55003,0
2011-02-11,14.029,14.276,13.884,14.27,69869,0
2011-02-14,14.203,14.642,14.059,14.458,62478,0
2011-02-15,14.374,14.658,14.267,14.387,46036,0
2011-02-16,14.155,14.632,14.152,14.48,55153,0
2011-02-18,14.342,14.534,14.107,14.377,75203,0
2011-02-22,14.499,14.499,13.952,14.047,157333,0
2011-02-23,14.345,14.358,13.687,13.732,83056,0
2011-02-24,13.801,14.238,13.729,14.126,92594,0
2011-02-25,13.974,14.421,13.874,14.371,52940,0
2011-02-28,14.619,14.827,14.321,14.728,150971,0
2011-03-01,14.724,14.724,14.119,14.119,68119,0
2011-03-02,13.997,14.119,13.645,13.896,55690,0
2011-03-03,14.251,14.257,13.884,14.203,95426,0
2011-03-04,14.203,14.235,13.868,13.928,33278,0
2011-03-07,13.981,13.984,13.324,13.388,34942,0
2011-03-08,13.337,13.824,13.333,13.554,113841,0
2011-03-09,13.554,13.639,13.385,13.385,25113,0
2011-03-10,13.291,13.291,12.925,13.007,101848,0
2011-03-11,13.007,13.007,12.827,12.906,38120,0
2011-03-14,12.801,12.805,12.55,12.583,87370,0
2011-03-15,12.311,12.692,12.268,12.669,56227,0
2011-03-16,12.669,12.73,12.58,12.621,53212,0
2011-03-17,12.853,12.963,12.66,12.939,38210,0
2011-03-18,12.88,13.839,12.88,13.839,321903,0
2011-03-21,13.69,14.553,13.69,14.384,249314,0
2011-03-22,14.311,14.339,14.145,14.194,47665,0
2011-03-23,14.155,14.703,14.091,14.677,152700,0
2011-03-24,14.76,14.879,14.477,14.585,86597,0
2011-03-25,14.626,14.833,14.408,14.443,96279,0
2011-03-28,14.468,14.468,14.075,14.158,193898,0
2011-03-29,14.152,14.317,14.113,14.276,60074,0
2011-03-30,14.184,14.664,14.148,14.664,162183,0
2011-03-31,14.354,14.896,14.354,14.814,52457,0
2011-04-01,14.798,14.892,14.784,14.83,55714,0
2011-04-04,14.778,14.83,14.592,14.763,140563,0
2011-04-05,14.69,14.902,14.69,14.814,54166,0
2011-04-06,14.86,15.119,14.801,14.83,40459,0
2011-04-07,14.915,15.088,14.766,14.781,56110,0
2011-04-08,14.892,15.065,14.86,14.911,71947,0
2011-04-11,14.974,14.974,14.793,14.798,99911,0
2011-04-12,14.864,14.902,14.563,14.563,23835,0
2011-04-13,14.721,14.774,14.458,14.585,102972,0
2011-04-14,14.585,14.697,14.433,14.582,133874,0
2011-04-15,14.651,15.019,14.56,14.895,105751,0
2011-04-18,14.664,14.854,14.538,14.606,175879,0
2011-04-19,14.613,14.671,14.452,14.489,36088,0
2011-04-20,14.728,14.795,14.405,14.525,95080,0
2011-04-21,14.492,14.623,14.418,14.496,84517,0
2011-04-25,14.286,14.449,14.187,14.261,63946,0
2011-04-26,14.341,15.03,14.291,14.956,96057,0
2011-04-27,14.886,15.084,14.465,14.795,184467,0
2011-04-28,14.484,14.889,14.474,14.604,156894,0
2011-04-29,14.548,14.548,14.041,14.145,207811,0
2011-05-02,14.019,14.261,13.783,13.808,118509,0
2011-05-03,13.761,13.901,13.537,13.691,99341,0
2011-05-04,13.687,13.755,13.56,13.682,287026,0
2011-05-05,13.433,13.645,13.381,13.478,112163,0
2011-05-06,13.664,13.839,13.505,13.505,152207,0
2011-05-09,13.468,13.525,13.371,13.459,144284,0
2011-05-10,13.525,13.603,13.433,13.603,67242,0
2011-05-11,13.636,13.703,13.512,13.56,63423,0
2011-05-12,13.515,13.672,13.455,13.648,50069,0
2011-05-13,13.66,13.691,13.475,13.48,95623,0
2011-05-16,13.256,13.391,13.132,13.171,69087,0
2011-05-17,13.08,13.122,13.021,13.064,86600,0
2011-05-18,13.08,13.08,12.963,13.005,62787,0
2011-05-19,13.005,13.122,12.901,12.953,96099,0
2011-05-20,12.812,12.998,12.812,12.881,54478,0
2011-05-23,12.679,12.812,12.673,12.673,98716,0
2011-05-24,12.682,12.698,12.615,12.698,101642,0
2011-05-25,12.695,12.799,12.647,12.799,56088,0
2011-05-26,12.758,12.856,12.711,12.828,58180,0
2011-05-27,12.862,12.862,12.727,12.815,31219,0
2011-05-31,12.937,13.18,12.802,13.173,137153,0
2011-06-01,13.145,13.253,12.487,12.535,210653,0
2011-06-02,12.565,12.565,12.329,12.426,26775,0
2011-06-03,12.289,12.392,12.155,12.383,68043,0
2011-06-06,12.475,12.475,12.032,12.077,68689,0
2011-06-07,12.203,12.377,11.991,12.016,43591,0
2011-06-08,12.006,12.077,11.827,11.894,141243,0
2011-06-09,11.968,11.968,11.699,11.731,32109,0
2011-06-10,11.681,11.772,11.427,11.43,48127,0
2011-06-13,11.517,11.705,11.355,11.671,40746,0
2011-06-14,11.805,11.805,11.56,11.649,30165,0
2011-06-15,11.553,11.731,11.463,11.702,97308,0
2011-06-16,11.714,12.061,11.714,11.952,77026,0
2011-06-17,12.064,12.298,11.952,12.274,80272,0
2011-06-20,12.281,12.478,12.281,12.413,51142,0
2011-06-21,12.458,12.565,12.265,12.39,57300,0
2011-06-22,12.332,12.408,12.146,12.226,47424,0
2011-06-23,12.126,12.383,11.834,12.322,45441,0
2011-06-24,12.19,12.301,11.878,11.888,279314,0
2011-06-27,11.916,12.048,11.827,11.913,34305,0
2011-06-28,11.994,12.098,11.827,12.096,37534,0
2011-06-29,12.345,12.345,12.098,12.126,62966,0
2011-06-30,12.222,12.691,12.122,12.508,25823,0
2011-07-01,12.556,13.126,12.465,13.008,72183,0
2011-07-05,13.024,13.207,12.841,12.989,70045,0
2011-07-06,13.11,13.241,12.678,13.123,69329,0
2011-07-07,13.238,13.562,13.21,13.438,51630,0
2011-07-08,13.286,13.662,13.276,13.536,64536,0
2011-07-11,13.378,13.648,13.145,13.145,47234,0
2011-07-12,13.139,13.295,12.989,13.139,62520,0
2011-07-13,13.145,13.629,13.101,13.515,105106,0
2011-07-14,13.48,13.557,13.297,13.31,57540,0
2011-07-15,13.342,13.342,12.768,12.796,60302,0
2011-07-18,12.762,12.762,12.342,12.37,72393,0
2011-07-19,12.447,12.834,12.21,12.723,61982,0
2011-07-20,12.402,12.781,12.402,12.774,25709,0
2011-07-21,12.825,13.279,12.663,13.269,65540,0
2011-07-22,13.201,13.572,13.201,13.397,33837,0
2011-07-25,13.218,13.307,13.043,13.083,43419,0
2011-07-26,13.34,14.04,13.172,13.779,120960,0
2011-07-27,13.61,13.657,12.55,12.647,201146,0
2011-07-28,12.63,12.815,12.524,12.595,64444,0
2011-07-29,12.573,13.037,12.469,12.527,119178,0
2011-08-01,12.641,13.027,12.307,12.41,85486,0
2011-08-02,12.602,12.63,12.275,12.287,83499,0
2011-08-03,12.365,12.63,12.362,12.573,39719,0
2011-08-04,12.378,12.549,12.365,12.388,80980,0
2011-08-05,12.929,12.929,12.305,12.428,85195,0
2011-08-08,12.287,12.46,11.047,11.058,160253,0
2011-08-09,11.198,12.323,10.885,11.994,155498,0
2011-08-10,12.093,12.093,10.431,10.797,78147,0
2011-08-11,11.771,11.771,10.963,11.366,119664,0
2011-08-12,11.632,11.73,10.574,11.068,226477,0
2011-08-15,10.979,11.384,10.911,11.295,79948,0
2011-08-16,11.177,11.177,10.728,10.874,43800,0
2011-08-17,10.732,11.075,10.633,10.801,54157,0
2011-08-18,10.437,10.785,10.185,10.271,117219,0
2011-08-19,10.151,10.44,10.147,10.242,111514,0
2011-08-22,10.552,10.568,9.87,9.989,124211,0
2011-08-23,9.986,10.639,9.973,10.581,62730,0
2011-08-24,10.607,10.911,10.406,10.742,92463,0
2011-08-25,11.037,11.037,10.44,10.578,52164,0
2011-08-26,10.745,10.745,10.299,10.513,52256,0
2011-08-29,10.617,11.198,10.499,11.18,80607,0
2011-08-30,11.103,11.305,10.924,11.305,30318,0
2011-08-31,11.339,11.402,10.909,11.076,83792,0
2011-09-01,11.268,11.446,10.794,10.915,79107,0
2011-09-02,10.84,11.168,10.6,10.639,139634,0
2011-09-06,10.28,10.539,10.28,10.447,50099,0
2011-09-07,10.399,11.132,10.399,11.107,182749,0
2011-09-08,11.005,11.216,10.738,10.833,63955,0
2011-09-09,10.67,10.814,10.389,10.536,138198,0
2011-09-12,10.361,10.849,10.361,10.716,28992,0
2011-09-13,10.81,11.532,10.742,11.186,291161,0
2011-09-14,11.522,11.749,11.017,11.548,76140,0
2011-09-15,11.691,11.691,11.317,11.59,45071,0
2011-09-16,11.639,11.639,11.223,11.391,137681,0
2011-09-19,11.195,11.568,11.091,11.491,85813,0
2011-09-20,11.471,11.67,11.141,11.18,68795,0
2011-09-21,11.167,11.346,10.677,10.758,95530,0
2011-09-22,10.587,10.62,10.342,10.377,75233,0
2011-09-23,10.255,10.693,9.779,9.836,104244,0
2011-09-26,9.902,10.142,9.565,9.999,122371,0
2011-09-27,10.28,10.444,10.031,10.144,126414,0
2011-09-28,10.176,10.176,9.593,9.647,40969,0
2011-09-29,9.823,10.127,9.708,10.069,40181,0
2011-09-30,9.947,10.228,9.773,9.989,151329,0
2011-10-03,9.683,10.053,9.556,9.562,113511,0
2011-10-04,9.4948,10.661,9.4594,9.99,211185,0
2011-10-05,9.958,10.263,9.764,10.146,132544,0
2011-10-06,10.083,10.347,10.047,10.187,111197,0
2011-10-07,10.259,10.259,9.752,9.928,89312,0
2011-10-10,10.098,10.396,9.963,10.348,107788,0
2011-10-11,10.286,10.571,10.173,10.499,107439,0
2011-10-12,10.533,11.302,10.504,11.216,79240,0
2011-10-13,11.11,11.18,10.908,11.084,65940,0
2011-10-14,11.445,11.445,11.098,11.358,51931,0
2011-10-17,11.275,11.275,10.982,11.084,71048,0
2011-10-18,11.084,11.932,11.084,11.852,67671,0
2011-10-19,11.673,12.032,11.673,11.837,74580,0
2011-10-20,11.743,11.887,11.311,11.717,27990,0
2011-10-21,11.849,12.094,11.448,11.61,118052,0
2011-10-24,11.568,12.003,11.449,11.986,41105,0
2011-10-25,11.923,11.923,11.371,11.454,39398,0
2011-10-26,11.704,11.884,11.372,11.852,41183,0
2011-10-27,12.269,12.959,12.026,12.948,102910,0
2011-10-28,12.97,13.352,12.815,12.901,87795,0
2011-10-31,12.755,12.848,12.377,12.576,43023,0
2011-11-01,12.498,12.498,11.632,11.724,62356,0
2011-11-02,11.946,12.367,11.583,11.798,58837,0
2011-11-03,12.248,12.248,11.653,11.989,103704,0
2011-11-04,11.783,11.956,11.551,11.795,59467,0
2011-11-07,11.771,12.072,11.574,12.072,79023,0
2011-11-08,12.075,12.38,11.795,12.348,37922,0
2011-11-09,12.062,12.219,11.641,11.868,103704,0
2011-11-10,11.907,12.341,11.834,12.062,103163,0
2011-11-11,12.075,12.38,12.049,12.317,66967,0
2011-11-14,12.1,12.17,11.875,11.923,23063,0
2011-11-15,11.978,12.508,11.849,12.3,28290,0
2011-11-16,11.881,12.743,11.881,12.289,127988,0
2011-11-17,12.357,12.498,12.141,12.202,47750,0
2011-11-18,12.212,12.3,12.085,12.154,24310,0
2011-11-21,11.704,12.128,11.603,11.663,31475,0
2011-11-22,11.619,11.785,11.522,11.525,55960,0
2011-11-23,11.461,11.461,10.925,10.957,136366,0
2011-11-25,10.912,11.015,10.693,10.709,21250,0
2011-11-28,11.028,11.25,10.918,11.111,93743,0
2011-11-29,11.051,11.134,10.947,10.996,28338,0
2011-11-30,11.47,11.6,11.197,11.6,213700,0
2011-12-01,11.477,11.648,11.208,11.345,45869,0
2011-12-02,11.541,12.163,11.285,11.72,19928,0
2011-12-05,11.629,11.878,11.515,11.774,91082,0
2011-12-06,11.561,11.873,11.348,11.684,36729,0
2011-12-07,11.903,11.984,11.439,11.758,30937,0
2011-12-08,11.641,11.651,11.155,11.191,37295,0
2011-12-09,11.294,11.483,11.276,11.424,56584,0
2011-12-12,11.215,11.215,11.038,11.101,27327,0
2011-12-13,11.283,11.283,10.96,11.051,50671,0
2011-12-14,10.95,11.146,10.95,11.127,56956,0
2011-12-15,11.279,11.59,11.279,11.528,32374,0
2011-12-16,11.583,11.783,11.015,11.028,120945,0
2011-12-19,11.171,11.171,10.752,10.78,81438,0
2011-12-20,11.054,11.564,10.868,11.538,103834,0
2011-12-21,11.454,11.698,11.237,11.698,23109,0
2011-12-22,11.247,11.695,11.247,11.666,21201,0
2011-12-23,11.743,11.746,11.412,11.695,146721,0
2011-12-27,11.695,11.695,11.307,11.445,34214,0
2011-12-28,11.288,11.288,11.199,11.27,73805,0
2011-12-29,11.332,11.525,11.231,11.399,110843,0
2011-12-30,11.442,11.645,11.159,11.414,47601,0
2012-01-03,11.616,12.001,11.496,11.897,83643,0
2012-01-04,11.952,12.04,11.758,11.959,78008,0
2012-01-05,12.043,12.335,11.903,12.329,66297,0
2012-01-06,12.02,12.548,12.02,12.459,54463,0
2012-01-09,12.38,12.384,12.128,12.193,30037,0
2012-01-10,12.374,12.662,12.313,12.588,21906,0
2012-01-11,12.491,12.755,12.491,12.698,37585,0
2012-01-12,12.896,12.896,12.595,12.698,27920,0
2012-01-13,12.652,12.945,12.462,12.588,33239,0
2012-01-17,12.714,12.876,12.527,12.851,54957,0
2012-01-18,12.62,12.983,12.557,12.977,41661,0
2012-01-19,12.758,13.16,12.758,12.954,23088,0
2012-01-20,12.87,13.332,12.87,13.146,51506,0
2012-01-23,13.243,13.278,12.688,13.003,62132,0
2012-01-24,12.872,12.895,12.697,12.828,72250,0
2012-01-25,12.812,13.052,12.704,12.895,56658,0
2012-01-26,12.78,12.872,12.367,12.482,49964,0
2012-01-27,12.482,12.524,12.288,12.446,35414,0
2012-01-30,12.31,12.31,12.109,12.228,46473,0
2012-01-31,12.219,12.41,12.075,12.353,53895,0
2012-02-01,12.402,12.952,12.37,12.952,53169,0
2012-02-02,12.836,13.172,12.727,13.07,41171,0
2012-02-03,13.384,13.934,13.057,13.885,160753,0
2012-02-06,13.662,13.948,13.65,13.853,74011,0
2012-02-07,13.726,13.924,13.361,13.656,69592,0
2012-02-08,13.608,13.678,13.487,13.598,10681,0
2012-02-09,13.605,13.656,13.456,13.456,12728,0
2012-02-10,13.371,13.371,12.925,13.116,46243,0
2012-02-13,13.361,13.361,13.123,13.236,14164,0
2012-02-14,13.305,13.309,12.928,12.994,37943,0
2012-02-15,13.126,13.126,12.64,12.669,47201,0
2012-02-16,12.636,12.952,12.636,12.867,62988,0
2012-02-17,12.943,12.962,12.784,12.842,66508,0
2012-02-21,12.925,12.994,12.685,12.743,83630,0
2012-02-22,12.669,12.762,12.554,12.573,36160,0
2012-02-23,12.504,13.08,12.475,13.017,56766,0
2012-02-24,12.803,12.839,12.53,12.592,25470,0
2012-02-27,12.482,12.511,12.383,12.475,34990,0
2012-02-28,12.514,12.514,12.318,12.41,52775,0
2012-02-29,12.471,12.529,12.203,12.255,80473,0
2012-03-01,12.331,12.338,12.096,12.096,88300,0
2012-03-02,12.143,12.231,11.819,11.902,47448,0
2012-03-05,11.889,11.908,11.689,11.756,238848,0
2012-03-06,11.555,11.769,11.458,11.464,51224,0
2012-03-07,11.555,11.561,11.443,11.484,55204,0
2012-03-08,11.577,11.695,11.555,11.604,155966,0
2012-03-09,11.825,11.866,11.674,11.715,247797,0
2012-03-12,11.75,11.825,11.652,11.721,202026,0
2012-03-13,11.886,12.124,11.799,11.999,300641,0
2012-03-14,11.928,12.108,11.911,11.97,108933,0
2012-03-15,11.957,12.09,11.822,11.947,152273,0
2012-03-16,11.938,12.41,11.819,12.26,201089,0
2012-03-19,12.344,12.727,12.221,12.552,121725,0
2012-03-20,12.413,12.714,12.413,12.511,90289,0
2012-03-21,12.501,12.602,12.38,12.39,35411,0
2012-03-22,12.31,12.325,12.025,12.169,38647,0
2012-03-23,12.221,12.539,12.192,12.508,48171,0
2012-03-26,12.636,12.816,12.488,12.762,41533,0
2012-03-27,12.504,12.79,12.504,12.602,37035,0
2012-03-28,12.595,12.955,12.595,12.943,75612,0
2012-03-29,12.803,13.06,12.787,13.045,145492,0
2012-03-30,13.008,13.143,13.008,13.051,81031,0
2012-04-02,12.962,13.06,12.864,13.051,64229,0
2012-04-03,13.005,13.064,12.595,12.681,73182,0
2012-04-04,12.517,12.553,12.315,12.435,54132,0
2012-04-05,12.4,12.955,12.353,12.353,61964,0
2012-04-09,12.114,12.294,11.889,11.918,139288,0
2012-04-10,11.915,11.999,11.744,11.774,67319,0
2012-04-11,11.977,12.263,11.938,12.214,42648,0
2012-04-12,12.25,12.465,12.143,12.433,32589,0
2012-04-13,12.316,12.316,11.841,11.941,70878,0
2012-04-16,11.991,12.348,11.925,12.331,45668,0
2012-04-17,12.432,12.733,12.432,12.629,30650,0
2012-04-18,12.504,12.504,12.276,12.386,36308,0
2012-04-19,12.449,12.469,12.16,12.288,45578,0
2012-04-20,12.538,12.629,12.219,12.494,70788,0
2012-04-23,12.24,12.504,12.24,12.316,76964,0
2012-04-24,12.303,12.675,12.303,12.672,24469,0
2012-04-25,12.752,12.988,12.682,12.955,30653,0
2012-04-26,12.883,12.965,12.679,12.955,27755,0
2012-04-27,13.03,13.03,11.825,12.749,88080,0
2012-04-30,12.793,12.793,12.669,12.704,60228,0
2012-05-01,12.74,13.021,12.125,12.278,63220,0
2012-05-02,12.098,12.323,12.098,12.271,45126,0
2012-05-03,12.271,12.662,12.255,12.581,113426,0
2012-05-04,12.484,12.529,12.353,12.419,32459,0
2012-05-07,12.372,12.861,12.372,12.526,16839,0
2012-05-08,12.315,12.889,12.315,12.826,63520,0
2012-05-09,12.613,12.928,12.607,12.646,39413,0
2012-05-10,12.755,12.851,12.346,12.598,32055,0
2012-05-11,12.681,12.681,12.268,12.346,72424,0
2012-05-14,12.157,12.196,12.065,12.065,37465,0
2012-05-15,12.106,12.209,12.056,12.161,24247,0
2012-05-16,12.174,12.281,11.945,11.977,31733,0
2012-05-17,12.293,12.293,11.867,11.896,51599,0
2012-05-18,11.867,11.932,11.812,11.812,51883,0
2012-05-21,11.839,12.154,11.772,12.154,54129,0
2012-05-22,12.049,12.691,11.728,12.049,77053,0
2012-05-23,11.977,12.255,11.718,11.997,52417,0
2012-05-24,12.049,12.085,11.809,12.085,37720,0
2012-05-25,12.112,12.196,11.806,12.029,61336,0
2012-05-29,12.036,12.281,11.626,11.991,59295,0
2012-05-30,11.819,11.958,11.632,11.705,88531,0
2012-05-31,11.778,11.941,11.705,11.87,43951,0
2012-06-01,11.648,11.79,11.486,11.486,36936,0
2012-06-04,11.564,11.799,11.564,11.762,39588,0
2012-06-05,11.674,11.938,11.674,11.812,27863,0
2012-06-06,11.941,12.442,11.645,12.41,51722,0
2012-06-07,12.458,12.458,12.039,12.258,60056,0
2012-06-08,12.183,12.526,11.988,12.422,35792,0
2012-06-11,12.61,12.777,12.271,12.349,119846,0
2012-06-12,12.51,12.7,12.157,12.532,90199,0
2012-06-13,12.497,12.678,12.164,12.193,50834,0
2012-06-14,12.17,12.388,11.991,12.372,179982,0
2012-06-15,12.308,12.507,12.026,12.33,131512,0
2012-06-18,12.226,12.353,12.131,12.183,81117,0
2012-06-19,12.245,12.497,12.1,12.419,119423,0
2012-06-20,12.461,12.461,12.026,12.346,42690,0
2012-06-21,12.349,12.372,12.078,12.19,37113,0
2012-06-22,12.286,12.448,12.18,12.293,576670,0
2012-06-25,12.193,12.497,12.18,12.222,100910,0
2012-06-26,12.261,12.422,12.135,12.281,74070,0
2012-06-27,12.311,12.678,12.252,12.526,52095,0
2012-06-28,12.412,12.503,12.32,12.451,40308,0
2012-06-29,12.675,12.922,12.464,12.902,85309,0
2012-07-02,12.918,12.925,12.474,12.886,77689,0
2012-07-03,12.908,13.17,12.751,13.137,64527,0
2012-07-05,13.08,13.24,12.841,13.011,89963,0
2012-07-06,12.896,13.173,12.896,13.048,66964,0
2012-07-09,13.03,13.25,12.988,13.14,22702,0
2012-07-10,13.061,13.199,12.988,13.124,35653,0
2012-07-11,13.15,13.372,13.071,13.304,68373,0
2012-07-12,13.127,13.256,12.975,13.099,92045,0
2012-07-13,13.243,13.76,13.212,13.438,153661,0
2012-07-16,13.406,13.662,13.382,13.65,58256,0
2012-07-17,13.665,13.833,13.662,13.735,57394,0
2012-07-18,13.872,14.131,13.728,14.048,69851,0
2012-07-19,14.154,14.334,13.869,13.892,91640,0
2012-07-20,13.852,14.035,13.669,13.954,82488,0
2012-07-23,13.818,13.954,13.237,13.307,102480,0
2012-07-24,13.732,13.732,13.163,13.199,51674,0
2012-07-25,13.304,13.379,12.949,13.043,61614,0
2012-07-26,13.379,13.379,12.775,12.864,61411,0
2012-07-27,13.033,13.727,12.825,13.571,120202,0
2012-07-30,13.518,13.528,12.867,13.224,82415,0
2012-07-31,13.147,13.409,13.051,13.227,51895,0
2012-08-01,13.347,13.347,12.344,12.357,65921,0
2012-08-02,12.435,12.544,12.289,12.343,81329,0
2012-08-03,12.556,13.406,12.464,13.265,84562,0
2012-08-06,13.405,13.484,12.984,13.383,38794,0
2012-08-07,13.353,13.483,13.039,13.173,106072,0
2012-08-08,13.183,13.379,12.946,13.224,69474,0
2012-08-09,13.363,13.609,13.186,13.532,34954,0
2012-08-10,13.538,13.666,13.16,13.218,63122,0
2012-08-13,13.067,13.124,12.815,12.978,20459,0
2012-08-14,13.004,13.147,12.844,12.975,71471,0
2012-08-15,12.988,13.632,12.988,13.618,81299,0
2012-08-16,13.58,13.845,13.244,13.609,89309,0
2012-08-17,13.592,13.907,13.442,13.71,79285,0
2012-08-20,13.691,13.81,13.445,13.707,81969,0
2012-08-21,13.794,13.93,13.439,13.525,28180,0
2012-08-22,13.535,13.71,13.383,13.448,102843,0
2012-08-23,13.499,13.506,12.998,12.998,162067,0
2012-08-24,12.988,13.173,12.835,13.099,36284,0
2012-08-27,13.282,13.314,13.057,13.17,28651,0
2012-08-28,13.15,13.193,12.971,13.108,57319,0
2012-08-29,13.114,13.41,13.033,13.17,36847,0
2012-08-30,13.074,13.09,12.895,13.048,29716,0
2012-08-31,13.153,13.205,12.838,12.991,131104,0
2012-09-04,13.067,13.423,13.017,13.215,74224,0
2012-09-05,13.298,13.448,13.093,13.275,138589,0
2012-09-06,13.423,13.881,13.196,13.628,188234,0
2012-09-07,13.727,13.727,13.202,13.272,105429,0
2012-09-10,13.11,13.353,13.029,13.07,92940,0
2012-09-11,13.048,13.18,12.921,13.09,63417,0
2012-09-12,13.077,13.147,12.786,12.831,56088,0
2012-09-13,12.895,13.578,12.895,13.458,172935,0
2012-09-14,13.458,13.72,13.373,13.602,99403,0
2012-09-17,13.452,13.468,13.15,13.317,66834,0
2012-09-18,13.227,13.227,12.882,13.108,110629,0
2012-09-19,13.183,13.189,13.042,13.11,50956,0
2012-09-20,13.067,13.282,13.036,13.15,61317,0
2012-09-21,13.379,13.762,13.379,13.529,177786,0
2012-09-24,13.519,13.615,13.386,13.426,55339,0
2012-09-25,13.487,13.578,13.15,13.202,78333,0
2012-09-26,13.289,13.442,13.186,13.373,135197,0
2012-09-27,13.465,13.465,13.215,13.275,45135,0
2012-09-28,13.193,13.347,13.147,13.218,26990,0
2012-10-01,13.344,13.353,13.13,13.289,84255,0
2012-10-02,13.383,13.696,13.153,13.209,194805,0
2012-10-03,13.269,13.439,13.209,13.363,53404,0
2012-10-04,13.389,13.478,13.35,13.417,50680,0
2012-10-05,13.516,13.622,13.445,13.445,65808,0
2012-10-08,13.373,13.592,13.334,13.448,33423,0
2012-10-09,13.426,13.426,13.077,13.166,114753,0
2012-10-10,12.955,13.532,12.955,13.529,50701,0
2012-10-11,13.58,13.58,13.363,13.462,25473,0
2012-10-12,13.429,13.484,13.269,13.272,49602,0
2012-10-15,13.389,13.48,13.229,13.417,39988,0
2012-10-16,13.465,13.682,13.429,13.675,77547,0
2012-10-17,13.663,13.88,13.48,13.827,66647,0
2012-10-18,13.782,13.884,13.535,13.538,105873,0
2012-10-19,13.442,13.442,13.046,13.417,94044,0
2012-10-22,13.423,13.496,13.321,13.386,31529,0
2012-10-23,13.275,13.42,13.212,13.386,33871,0
2012-10-24,13.465,13.465,13.215,13.259,52460,0
2012-10-25,13.423,13.445,13.327,13.413,49961,0
2012-10-26,13.413,13.589,13.347,13.448,60451,0
2012-10-31,13.625,13.687,13.347,13.595,50218,0
2012-11-01,13.568,13.768,13.212,13.432,126108,0
2012-11-02,13.275,13.756,13.275,13.756,88927,0
2012-11-05,13.73,14.203,13.093,13.977,69758,0
2012-11-06,14.023,14.085,13.878,14.085,36850,0
2012-11-07,13.884,13.986,13.611,13.823,108178,0
2012-11-08,13.749,13.88,13.718,13.768,69656,0
2012-11-09,13.597,13.771,13.453,13.643,86663,0
2012-11-12,13.665,13.781,13.46,13.681,33209,0
2012-11-13,13.47,13.861,13.45,13.7,101555,0
2012-11-14,13.693,13.913,13.453,13.57,54792,0
2012-11-15,13.47,13.69,13.365,13.485,53610,0
2012-11-16,13.411,13.591,13.292,13.485,83156,0
2012-11-19,13.54,13.601,13.375,13.485,68285,0
2012-11-20,13.289,13.576,13.289,13.534,65747,0
2012-11-21,13.46,13.742,13.46,13.693,40651,0
2012-11-23,13.553,13.929,13.553,13.929,25149,0
2012-11-26,13.935,13.973,13.7,13.864,24624,0
2012-11-27,13.893,13.923,13.706,13.877,166527,0
2012-11-28,13.867,13.976,13.745,13.976,11203,0
2012-11-29,14.063,14.114,13.521,13.681,207588,0
2012-11-30,13.69,14.047,13.332,13.935,114806,0
2012-12-03,14.013,14.013,13.665,13.806,83526,0
2012-12-04,13.834,13.874,13.582,13.65,54008,0
2012-12-05,13.736,13.736,13.435,13.617,25973,0
2012-12-06,13.604,13.611,13.494,13.573,21100,0
2012-12-07,13.669,13.669,13.308,13.428,82797,0
2012-12-10,13.457,13.758,13.415,13.722,83915,0
2012-12-11,13.799,13.917,13.54,13.803,76045,0
2012-12-12,13.793,13.929,13.369,13.415,89168,0
2012-12-13,13.494,13.55,13.197,13.25,159858,0
2012-12-14,13.164,13.355,13.141,13.345,38153,0
2012-12-17,13.238,13.517,13.17,13.431,102404,0
2012-12-18,13.511,13.627,13.371,13.563,50129,0
2012-12-19,13.566,13.566,13.197,13.424,147111,0
2012-12-20,13.47,13.54,13.361,13.453,81484,0
2012-12-21,13.351,13.55,13.157,13.516,226231,0
2012-12-24,13.534,13.534,13.374,13.444,58715,0
2012-12-26,13.302,13.514,13.26,13.45,84831,0
2012-12-27,13.437,13.547,13.273,13.547,76002,0
2012-12-28,13.453,13.494,13.338,13.348,67725,0
2012-12-31,13.322,13.566,13.26,13.566,72060,0
2013-01-02,13.566,14.226,13.547,14.18,286663,0
2013-01-03,14.131,14.332,14.035,14.278,69075,0
2013-01-04,14.317,14.568,14.239,14.362,80622,0
2013-01-07,14.429,14.447,14.18,14.207,38201,0
2013-01-08,14.147,14.209,14.019,14.079,27634,0
2013-01-09,13.917,14.349,13.917,14.349,34744,0
2013-01-10,14.362,14.542,14.194,14.378,104417,0
2013-01-11,14.391,14.391,14.111,14.187,116454,0
2013-01-14,14.161,14.278,13.993,14.128,70394,0
2013-01-15,14.003,14.239,14,14.047,53229,0
2013-01-16,14.128,14.259,14.095,14.2,60488,0
2013-01-17,14.224,14.461,14.209,14.442,139936,0
2013-01-18,14.416,14.558,14.416,14.496,30831,0
2013-01-22,14.555,14.674,14.529,14.645,41474,0
2013-01-23,14.609,14.609,14.368,14.406,33945,0
2013-01-24,14.435,14.499,14.31,14.391,27135,0
2013-01-25,14.345,14.492,14.345,14.47,51317,0
2013-01-28,14.451,14.545,14.378,14.512,46814,0
2013-01-29,14.461,14.865,14.461,14.786,26584,0
2013-01-30,14.78,14.858,14.551,14.551,58872,0
2013-01-31,14.47,14.834,14.457,14.599,51707,0
2013-02-01,14.605,15.09,14.605,14.988,83529,0
2013-02-04,14.642,14.962,14.642,14.749,155560,0
2013-02-05,14.827,14.865,14.352,14.542,75826,0
2013-02-06,14.492,14.593,14.365,14.591,77850,0
2013-02-07,14.591,14.736,14.406,14.502,17412,0
2013-02-08,14.486,14.607,14.288,14.438,59379,0
2013-02-11,14.477,14.808,14.451,14.808,63301,0
2013-02-12,14.793,15.131,14.762,15.128,49599,0
2013-02-13,15.131,15.436,15.131,15.346,125919,0
2013-02-14,15.403,15.469,15.315,15.39,27866,0
2013-02-15,15.54,15.729,15.151,15.563,76060,0
2013-02-19,15.576,15.663,15.284,15.498,116819,0
2013-02-20,15.459,15.64,15.34,15.34,52897,0
2013-02-21,15.346,15.585,15.18,15.244,49765,0
2013-02-22,15.324,15.736,15.212,15.71,39722,0
2013-02-25,15.739,15.887,15.088,15.088,60770,0
2013-02-26,15.173,15.279,14.911,15.082,40718,0
2013-02-27,15.41,15.547,15.176,15.321,33982,0
2013-02-28,15.29,15.383,15.108,15.294,20654,0
2013-03-01,15.06,15.248,15.008,15.248,27096,0
2013-03-04,15.268,15.452,15.065,15.436,27853,0
2013-03-05,15.626,15.626,15.334,15.491,43237,0
2013-03-06,15.54,15.688,15.521,15.688,30913,0
2013-03-07,15.736,15.774,15.528,15.736,83376,0
2013-03-08,15.842,15.842,15.569,15.573,81129,0
2013-03-11,15.488,15.524,15.346,15.524,43084,0
2013-03-12,15.446,15.704,15.315,15.613,38869,0
2013-03-13,15.633,15.697,15.456,15.63,22671,0
2013-03-14,15.534,15.752,15.534,15.752,28129,0
2013-03-15,15.796,15.912,15.752,15.796,85003,0
2013-03-18,15.653,15.994,15.491,15.809,281680,0
2013-03-19,15.774,15.961,15.7,15.865,144080,0
2013-03-20,15.961,16.007,15.726,15.774,125885,0
2013-03-21,15.669,15.922,15.613,15.723,41224,0
2013-03-22,15.777,15.784,15.537,15.585,53021,0
2013-03-25,15.7,15.774,15.616,15.646,76477,0
2013-03-26,15.768,15.774,15.626,15.736,59394,0
2013-03-27,15.62,15.685,15.491,15.607,30300,0
2013-03-28,15.659,15.784,15.618,15.659,79868,0
2013-04-01,15.688,15.762,15.343,15.43,42020,0
2013-04-02,15.475,15.669,15.324,15.324,48210,0
2013-04-03,15.397,15.443,15.218,15.218,45341,0
2013-04-04,15.241,15.371,15.082,15.17,60968,0
2013-04-05,15.044,15.241,14.931,15.069,54762,0
2013-04-08,15.078,15.183,14.752,15.147,18473,0
2013-04-09,15.308,15.356,15.012,15.075,42847,0
2013-04-10,15.085,15.749,15.083,15.726,134318,0
2013-04-11,15.726,15.803,15.604,15.663,35014,0
2013-04-12,15.591,15.591,15.143,15.491,115260,0
2013-04-15,15.449,15.508,15.008,15.034,87902,0
2013-04-16,15.287,15.371,15.131,15.261,90316,0
2013-04-17,15.215,15.413,14.802,14.934,71773,0
2013-04-18,14.995,15.308,14.944,15.18,54646,0
2013-04-19,15.228,15.732,15.209,15.682,105076,0
2013-04-22,15.719,15.746,15.508,15.573,38791,0
2013-04-23,15.613,15.765,15.508,15.669,37785,0
2013-04-24,15.7,15.774,15.607,15.669,29816,0
2013-04-25,15.736,15.9,15.704,15.887,54694,0
2013-04-26,15.752,15.752,15.207,15.531,70803,0
2013-04-29,15.658,15.935,15.658,15.771,51448,0
2013-04-30,15.812,15.89,15.65,15.756,89237,0
2013-05-01,15.682,15.784,15.393,15.55,151560,0
2013-05-02,15.576,15.855,15.537,15.682,135967,0
2013-05-03,15.508,16.129,15.508,15.9,89642,0
2013-05-06,15.935,16.091,15.872,16.091,19767,0
2013-05-07,16.165,16.194,15.974,16.101,82071,0
2013-05-08,16.132,16.247,16.132,16.201,32489,0
2013-05-09,16.132,16.221,16.132,16.185,42966,0
2013-05-10,16.247,16.247,16.139,16.188,17788,0
2013-05-13,16.185,16.223,16.068,16.162,34223,0
2013-05-14,16.223,16.263,16.135,16.195,92161,0
2013-05-15,16.139,16.458,16.139,16.436,73811,0
2013-05-16,16.438,16.954,16.39,16.572,130109,0
2013-05-17,16.694,16.912,16.304,16.476,94066,0
2013-05-20,16.473,16.684,16.257,16.634,30656,0
2013-05-21,16.595,16.771,16.287,16.771,45380,0
2013-05-22,16.733,16.895,15.971,16.098,116418,0
2013-05-23,16.032,16.267,15.984,16.062,22205,0
2013-05-24,16.02,16.264,15.974,16.058,19096,0
2013-05-28,16.29,16.794,16.045,16.165,57618,0
2013-05-29,16.045,16.152,16.023,16.052,17845,0
2013-05-30,16.058,16.175,15.928,16.095,23471,0
2013-05-31,15.966,16.292,15.85,16.214,121071,0
2013-06-03,16.48,16.631,16.304,16.539,117433,0
2013-06-04,16.516,16.697,16.458,16.503,74221,0
2013-06-05,16.503,16.637,16.463,16.545,39643,0
2013-06-06,16.503,16.614,16.218,16.51,45602,0
2013-06-07,16.621,16.736,16.529,16.677,27441,0
2013-06-10,16.7,16.768,16.464,16.748,51037,0
2013-06-11,16.624,16.684,16.476,16.624,23859,0
2013-06-12,16.7,16.778,16.529,16.684,78345,0
2013-06-13,16.647,16.781,16.532,16.778,35215,0
2013-06-14,16.703,16.703,16.406,16.413,26851,0
2013-06-17,16.555,16.555,16.149,16.341,44476,0
2013-06-18,16.522,17.067,16.149,16.922,62790,0
2013-06-19,16.799,16.805,16.331,16.473,33341,0
2013-06-20,16.308,16.46,16.221,16.254,30303,0
2013-06-21,16.324,16.403,16.135,16.328,132843,0
2013-06-24,16.168,16.707,16.139,16.549,132210,0
2013-06-25,16.7,16.909,16.539,16.905,69698,0
2013-06-26,16.922,17.018,16.606,16.745,35402,0
2013-06-27,16.89,17.061,16.795,16.987,38977,0
2013-06-28,16.964,17.022,16.805,16.935,108125,0
2013-07-01,16.893,17.317,16.893,17.249,54424,0
2013-07-02,17.188,17.772,17.188,17.504,45828,0
2013-07-03,17.526,17.684,17.475,17.586,13868,0
2013-07-05,17.72,17.934,17.558,17.927,32561,0
2013-07-08,17.83,18.268,17.667,18.268,41114,0
2013-07-09,18.278,18.593,18.183,18.368,93828,0
2013-07-10,18.304,18.616,18.066,18.507,127757,0
2013-07-11,18.762,19.026,18.678,18.825,61024,0
2013-07-12,18.812,19.121,18.724,18.953,36138,0
2013-07-15,19.276,19.326,18.926,19.053,43461,0
2013-07-16,19.128,19.359,19.059,19.128,75987,0
2013-07-17,19.22,19.421,19.147,19.21,27035,0
2013-07-18,19.282,19.405,19.217,19.317,52265,0
2013-07-19,19.279,19.716,19.16,19.611,65062,0
2013-07-22,19.526,19.924,19.526,19.818,41515,0
2013-07-23,19.749,20.013,19.749,19.896,26996,0
2013-07-24,20.026,20.226,19.911,19.946,31662,0
2013-07-25,19.837,20.152,19.656,19.99,58508,0
2013-07-26,19.946,19.946,19.242,19.301,61801,0
2013-07-29,19.329,19.483,19.039,19.405,44386,0
2013-07-30,19.526,19.578,19.108,19.291,73155,0
2013-07-31,19.44,19.519,19.203,19.213,46543,0
2013-08-01,19.326,19.506,19.066,19.17,208544,0
2013-08-02,19.053,19.391,18.933,19.359,93248,0
2013-08-05,19.363,19.702,19.363,19.636,311414,0
2013-08-06,19.682,19.854,19.656,19.726,75046,0
2013-08-07,19.739,19.825,19.686,19.787,34753,0
2013-08-08,19.749,19.803,19.568,19.736,46534,0
2013-08-09,19.755,19.847,19.716,19.739,29907,0
2013-08-12,19.689,20.01,19.676,19.902,40144,0
2013-08-13,19.955,20.02,19.768,19.928,44640,0
2013-08-14,20.004,20.271,19.95,20.01,73152,0
2013-08-15,19.978,20.03,19.568,19.656,67985,0
2013-08-16,19.574,19.762,19.443,19.649,92493,0
2013-08-19,19.536,19.844,19.404,19.797,47649,0
2013-08-20,19.762,20.173,19.532,20.095,38153,0
2013-08-21,20.036,20.212,19.959,19.959,76137,0
2013-08-22,20.225,20.341,19.397,20.301,38265,0
2013-08-23,20.288,20.357,20.01,20.252,61045,0
2013-08-26,20.232,20.585,20.036,20.156,48643,0
2013-08-27,19.898,20.014,19.384,19.41,38719,0
2013-08-28,19.669,19.669,19.43,19.502,38138,0
2013-08-29,19.516,19.768,19.502,19.729,14352,0
2013-08-30,19.684,19.684,19.301,19.304,58767,0
2013-09-03,19.463,19.633,19.248,19.368,48799,0
2013-09-04,19.329,19.591,19.133,19.206,46901,0
2013-09-05,19.278,19.431,19.11,19.263,21543,0
2013-09-06,19.326,19.326,18.467,19.1,46158,0
2013-09-09,19.117,19.424,18.807,19.312,47680,0
2013-09-10,19.401,19.551,19.064,19.519,38353,0
2013-09-11,19.397,19.529,19.352,19.352,29979,0
2013-09-12,19.183,19.359,19.087,19.14,22848,0
2013-09-13,19.238,19.368,18.986,19.263,9477,0
2013-09-16,19.509,19.509,18.918,19.163,39960,0
2013-09-17,19.078,19.519,19.028,19.476,22237,0
2013-09-18,19.431,20.127,19.253,19.915,85983,0
2013-09-19,19.898,19.898,19.601,19.811,17046,0
2013-09-20,19.815,20.344,19.815,20.215,73377,0
2013-09-23,20.1,20.219,20.052,20.092,42750,0
2013-09-24,20.117,20.117,19.636,19.807,294118,0
2013-09-25,19.818,19.969,19.807,19.807,38971,0
2013-09-26,19.787,19.938,19.443,19.659,21651,0
2013-09-27,19.607,19.831,19.555,19.682,60910,0
2013-09-30,19.537,19.76,19.461,19.514,89844,0
2013-10-01,19.536,19.857,19.406,19.807,65564,0
2013-10-02,19.726,19.726,19.1,19.202,86907,0
2013-10-03,19.209,19.25,18.914,19.028,59688,0
2013-10-04,19.021,19.476,19.021,19.417,17317,0
2013-10-07,19.319,19.319,18.892,18.892,74840,0
2013-10-08,18.853,18.865,18.617,18.763,35360,0
2013-10-09,18.673,18.948,18.577,18.76,43023,0
2013-10-10,18.817,19.212,18.817,19.028,86594,0
2013-10-11,18.931,19.768,18.931,19.719,52268,0
2013-10-14,19.934,20.189,19.912,20.16,52268,0
2013-10-15,20.049,20.298,19.571,19.928,105152,0
2013-10-16,20.239,20.347,19.922,20.301,50719,0
2013-10-17,20.278,20.615,20.176,20.565,56905,0
2013-10-18,20.719,20.881,20.38,20.868,70516,0
2013-10-21,20.859,21.164,20.775,20.794,85116,0
2013-10-22,20.742,21.096,20.706,20.91,62781,0
2013-10-23,21.362,21.362,20.982,21.015,37795,0
2013-10-24,21.215,21.265,20.985,21.249,34642,0
2013-10-25,21.447,24.521,21.447,22.632,161437,0
2013-10-28,22.632,23.097,22.443,22.928,103918,0
2013-10-29,22.925,22.958,22.589,22.697,164839,0
2013-10-30,22.815,22.815,22.684,22.727,68656,0
2013-10-31,22.845,22.89,22.506,22.675,146935,0
2013-11-01,22.459,22.938,22.314,22.687,116598,0
2013-11-04,22.899,23.097,22.343,22.399,159891,0
2013-11-05,22.399,22.812,22.399,22.558,36804,0
2013-11-06,22.776,22.776,22.462,22.669,13895,0
2013-11-07,22.486,22.582,22.316,22.369,25931,0
2013-11-08,22.453,23.066,22.453,22.906,286507,0
2013-11-11,22.909,22.969,22.607,22.672,351961,0
2013-11-12,22.672,22.75,22.529,22.672,313988,0
2013-11-13,22.129,22.982,22.015,22.929,138625,0
2013-11-14,22.886,23.094,22.75,23.032,72859,0
2013-11-15,22.985,23.313,22.873,23.025,108055,0
2013-11-18,22.913,23.317,22.913,23.032,390516,0
2013-11-19,22.998,23.108,22.86,22.989,111144,0
2013-11-20,23.002,23.056,22.793,23.012,299782,0
2013-11-21,23.005,23.216,22.932,23.117,160857,0
2013-11-22,23.098,23.45,23.025,23.434,238656,0
2013-11-25,23.564,24.217,23.544,24.039,258722,0
2013-11-26,23.993,24.23,23.832,24.082,158711,0
2013-11-27,24.121,24.54,24.111,24.511,184312,0
2013-11-29,24.356,24.695,24.356,24.596,78857,0
2013-12-02,24.698,24.698,24.068,24.164,301640,0
2013-12-03,24.245,24.477,24.197,24.339,208831,0
2013-12-04,24.467,24.626,24.269,24.451,105901,0
2013-12-05,24.602,24.602,24.181,24.296,217661,0
2013-12-06,24.642,24.642,24.123,24.563,106165,0
2013-12-09,24.527,24.622,24.347,24.428,74227,0
2013-12-10,24.56,24.698,23.967,24.174,213015,0
2013-12-11,24.356,24.356,23.69,23.945,143563,0
2013-12-12,24.055,24.373,23.876,24.262,107445,0
2013-12-13,24.418,24.425,23.954,24.299,63071,0
2013-12-16,24.537,24.537,24.022,24.194,244974,0
2013-12-17,24.306,24.454,23.981,24.373,126581,0
2013-12-18,24.508,24.721,24.318,24.698,154058,0
2013-12-19,24.715,24.744,24.068,24.318,55263,0
2013-12-20,24.433,25.004,24.433,24.863,198026,0
2013-12-23,24.913,25.51,24.79,25.343,117308,0
2013-12-24,25.192,25.863,25.192,25.623,44646,0
2013-12-26,25.745,25.771,25.109,25.16,62787,0
2013-12-27,25.336,25.336,24.741,25.096,71316,0
2013-12-30,24.837,25.153,24.837,25.119,55263,0
2013-12-31,25.085,25.39,24.939,25.112,58966,0
2014-01-02,25.106,25.138,24.451,25.089,123084,0
2014-01-03,25.116,25.214,24.635,24.822,44933,0
2014-01-06,24.853,25.102,24.56,24.708,98489,0
2014-01-07,24.721,25.052,24.706,24.951,75221,0
2014-01-08,24.563,24.923,24.56,24.794,51176,0
2014-01-09,24.949,25.367,24.56,24.885,79459,0
2014-01-10,24.93,25.196,24.725,25.14,95705,0
2014-01-13,25.167,25.167,24.377,24.438,69542,0
2014-01-14,24.503,25.192,24.503,24.892,38903,0
2014-01-15,24.916,25.186,24.718,24.77,54336,0
2014-01-16,24.442,24.879,24.269,24.386,34583,0
2014-01-17,24.425,25.037,24.217,24.553,42533,0
2014-01-21,24.521,25.153,24.521,24.847,49088,0
2014-01-22,24.984,25.024,24.619,24.675,41059,0
2014-01-23,24.451,24.483,23.952,23.977,69157,0
2014-01-24,23.822,23.961,23.352,23.624,187092,0
2014-01-27,23.611,23.79,23.129,23.22,49705,0
2014-01-28,23.216,23.317,22.806,23.062,89844,0
2014-01-29,22.923,23.056,22.398,22.635,42298,0
2014-01-30,23.041,23.041,22.356,22.72,76882,0
2014-01-31,23.008,23.703,22.886,23.254,139433,0
2014-02-03,23.342,23.375,22.119,22.431,86768,0
2014-02-04,23.223,23.223,22.516,22.655,92248,0
2014-02-05,22.675,22.789,22.106,22.206,72506,0
2014-02-06,22.166,22.704,21.805,21.886,81847,0
2014-02-07,22.053,22.333,21.846,22.219,65429,0
2014-02-10,22.307,22.307,21.982,22.282,57167,0
2014-02-11,22.298,22.359,22.106,22.252,58764,0
2014-02-12,22.073,22.564,22.073,22.431,72727,0
2014-02-13,22.399,22.897,22.356,22.734,77992,0
2014-02-14,22.78,22.967,22.614,22.741,91538,0
2014-02-18,22.741,23.393,22.456,23.296,252004,0
2014-02-19,23.505,23.505,22.836,22.849,75295,0
2014-02-20,22.947,23.315,22.663,22.877,85699,0
2014-02-21,22.646,23.156,22.031,22.973,71250,0
2014-02-24,22.921,23.36,22.434,23.113,67285,0
2014-02-25,23.016,23.163,22.826,22.924,42343,0
2014-02-26,23.016,23.455,23.016,23.17,41208,0
2014-02-27,23.049,23.302,22.914,23.19,63669,0
2014-02-28,23.167,23.796,23.124,23.131,70830,0
2014-03-03,22.985,23.073,22.493,22.797,57828,0
2014-03-04,23.151,23.948,22.608,23.613,119926,0
2014-03-05,23.499,23.809,23.266,23.524,40338,0
2014-03-06,23.492,23.653,23.306,23.469,36948,0
2014-03-07,23.524,23.61,23.083,23.606,118049,0
2014-03-10,23.439,23.669,23.273,23.455,65321,0
2014-03-11,23.36,23.492,22.917,23.122,93460,0
2014-03-12,23.06,23.505,22.978,23.296,76471,0
2014-03-13,23.296,23.397,23.089,23.221,84186,0
2014-03-14,23.167,23.543,22.937,23.328,68498,0
2014-03-17,23.512,23.686,23.459,23.576,51242,0
2014-03-18,23.199,23.717,23.199,23.629,80309,0
2014-03-19,23.36,23.524,23.099,23.233,38189,0
2014-03-20,23.212,23.583,23.199,23.426,25784,0
2014-03-21,23.377,23.613,23.01,23.013,171956,0
2014-03-24,22.881,23.163,22.558,22.728,54658,0
2014-03-25,22.711,22.983,22.614,22.846,143223,0
2014-03-26,23.079,23.079,22.711,22.728,85373,0
2014-03-27,22.746,22.794,22.646,22.721,65167,0
2014-03-28,22.666,23.508,22.666,22.81,51620,0
2014-03-31,22.96,23.36,22.96,23.176,61117,0
2014-04-01,23.07,23.803,23.02,23.764,110638,0
2014-04-02,23.858,24.016,23.702,23.825,53883,0
2014-04-03,23.925,24.068,23.751,23.861,90374,0
2014-04-04,23.6,24.075,23.199,23.236,57679,0
2014-04-07,23.246,23.256,23.03,23.103,66580,0
2014-04-08,23.6,23.6,23.052,23.119,76014,0
2014-04-09,23.429,23.515,23.023,23.419,91009,0
2014-04-10,23.351,23.566,22.623,22.714,50862,0
2014-04-11,22.466,22.874,22.336,22.428,101916,0
2014-04-14,22.63,22.754,22.063,22.304,122938,0
2014-04-15,21.798,22.533,21.75,22.389,128554,0
2014-04-16,22.673,22.858,22.476,22.666,36890,0
2014-04-17,22.536,23.057,22.526,22.741,143839,0
2014-04-21,22.865,22.865,22.509,22.636,34061,0
2014-04-22,22.711,23.079,22.62,22.669,89159,0
2014-04-23,22.646,22.927,22.636,22.643,73613,0
2014-04-24,22.636,22.874,22.463,22.62,65552,0
2014-04-25,22.125,23.312,22.031,22.079,109282,0
2014-04-28,22.093,22.366,21.488,21.558,121174,0
2014-04-29,21.558,22.157,21.558,21.775,156900,0
2014-04-30,21.626,22.018,21.199,21.94,210545,0
2014-05-01,21.052,22.203,21.052,21.937,107761,0
2014-05-02,21.911,22.276,21.711,21.798,72703,0
2014-05-05,21.666,22.361,21.561,21.679,59570,0
2014-05-06,21.666,21.817,21.271,21.304,142591,0
2014-05-07,21.274,21.715,20.718,21.676,107773,0
2014-05-08,21.362,22.019,21.183,21.88,155999,0
2014-05-09,21.728,22.478,21.728,22.271,84090,0
2014-05-12,22.592,22.858,22.468,22.585,129739,0
2014-05-13,22.309,22.557,21.967,22.234,107189,0
2014-05-14,22.214,22.264,21.866,21.938,299301,0
2014-05-15,21.812,22.195,21.786,21.99,209382,0
2014-05-16,22.038,22.217,21.78,21.977,70740,0
2014-05-19,21.809,22.345,21.809,22.262,83676,0
2014-05-20,22.067,22.328,21.863,21.918,100871,0
2014-05-21,22.178,22.351,21.646,21.915,65315,0
2014-05-22,22.061,22.208,21.85,22.016,40737,0
2014-05-23,22.048,22.423,22.048,22.277,68900,0
2014-05-27,22.423,22.679,22.348,22.462,53401,0
2014-05-28,22.358,22.358,22.032,22.146,42880,0
2014-05-29,22.127,22.267,21.963,22.251,35376,0
2014-05-30,22.267,22.348,21.948,22.077,51335,0
2014-06-02,22.185,22.267,21.863,22.035,44951,0
2014-06-03,22.038,22.234,21.783,22.124,82766,0
2014-06-04,22.077,22.124,21.843,22.124,117941,0
2014-06-05,21.99,22.582,21.99,22.532,126154,0
2014-06-06,22.927,23.24,22.72,23.089,147923,0
2014-06-09,23.381,23.539,23.187,23.446,50944,0
2014-06-10,23.243,23.42,23.016,23.246,42760,0
2014-06-11,23.033,23.079,22.72,22.953,53729,0
2014-06-12,22.832,22.897,22.551,22.78,60946,0
2014-06-13,22.927,22.927,22.645,22.849,63548,0
2014-06-16,22.897,22.9,22.508,22.737,74176,0
2014-06-17,22.816,23.401,22.816,23.273,130649,0
2014-06-18,23.345,23.406,22.983,23.345,170412,0
2014-06-19,23.289,23.403,23.141,23.345,63520,0
2014-06-20,23.489,23.584,23.377,23.423,160597,0
2014-06-23,23.43,23.483,23.253,23.397,70048,0
2014-06-24,23.541,23.801,23.243,23.44,118509,0
2014-06-25,23.263,23.712,23.263,23.667,67374,0
2014-06-26,23.571,23.863,23.126,23.667,72295,0
2014-06-27,23.637,24.004,23.567,23.823,467435,0
2014-06-30,23.823,24.113,23.7,23.947,79285,0
2014-07-01,24.156,25.011,24.156,24.49,116528,0
2014-07-02,24.57,24.755,24.126,24.216,76597,0
2014-07-03,24.326,24.623,24.326,24.596,13758,0
2014-07-07,23.811,24.315,23.811,23.903,82382,0
2014-07-08,24.17,24.17,23.534,23.807,55912,0
2014-07-09,23.762,23.762,23.473,23.519,49358,0
2014-07-10,23.138,23.456,22.727,23.26,109633,0
2014-07-11,23.013,23.177,22.884,22.943,66797,0
2014-07-14,23.253,23.253,22.96,23.134,54150,0
2014-07-15,23.089,23.177,22.723,22.97,68468,0
2014-07-16,23.163,23.163,22.722,22.73,43694,0
2014-07-17,22.515,22.665,22.237,22.328,77349,0
2014-07-18,22.589,22.871,21.857,22.81,74053,0
2014-07-21,22.575,22.645,22.348,22.502,95210,0
2014-07-22,22.639,22.74,22.436,22.589,135446,0
2014-07-23,22.401,22.629,22.401,22.455,62222,0
2014-07-24,23.206,23.338,22.462,22.629,98511,0
2014-07-25,22.753,22.753,22.371,22.525,169091,0
2014-07-28,23.093,23.597,22.717,23.574,288988,0
2014-07-29,23.557,23.823,23.557,23.604,196156,0
2014-07-30,23.84,24.297,23.509,23.567,73152,0
2014-07-31,23.567,23.601,23.23,23.27,191497,0
2014-08-01,23.148,23.253,22.714,22.861,127464,0
2014-08-04,22.839,22.94,22.665,22.917,175505,0
2014-08-05,22.861,23.23,22.551,23.213,163663,0
2014-08-06,23.033,23.453,22.782,23.394,87050,0
2014-08-07,23.403,23.611,23.214,23.443,196982,0
2014-08-08,23.473,23.795,23.473,23.723,100889,0
2014-08-11,23.608,24.181,23.605,24.015,102019,0
2014-08-12,23.837,23.963,23.837,23.882,116786,0
2014-08-13,23.915,24.112,23.773,23.872,57639,0
2014-08-14,23.901,24.243,23.779,23.915,95841,0
2014-08-15,23.954,24.158,23.398,23.641,103449,0
2014-08-18,23.844,23.905,23.76,23.888,60445,0
2014-08-19,24.108,24.108,23.754,23.925,47780,0
2014-08-20,23.743,23.831,23.516,23.605,58367,0
2014-08-21,23.763,24.221,23.618,24.115,82606,0
2014-08-22,24.128,24.237,23.289,23.945,86955,0
2014-08-25,24.095,24.174,23.967,24.095,93613,0
2014-08-26,24.191,24.404,24.145,24.377,119079,0
2014-08-27,24.314,24.387,24.297,24.347,85889,0
2014-08-28,24.168,24.384,24.102,24.26,67206,0
2014-08-29,24.26,24.377,24.26,24.291,41865,0
2014-09-02,24.444,24.444,24.26,24.322,220362,0
2014-09-03,24.456,24.466,23.957,23.98,43715,0
2014-09-04,24.864,24.864,23.792,23.795,40532,0
2014-09-05,23.77,24.492,23.443,23.673,102090,0
2014-09-08,23.76,23.76,23.535,23.658,75371,0
2014-09-09,23.545,23.641,23.447,23.588,72875,0
2014-09-10,23.529,23.808,23.529,23.736,63955,0
2014-09-11,23.591,23.941,23.516,23.708,161859,0
2014-09-12,23.73,24.025,23.67,23.938,138714,0
2014-09-15,23.85,24.075,23.77,23.945,69356,0
2014-09-16,23.921,24.135,23.535,23.651,33021,0
2014-09-17,23.866,23.992,23.535,23.837,58788,0
2014-09-18,23.996,24.499,23.85,24.279,85773,0
2014-09-19,24.367,24.711,23.992,24.115,136282,0
2014-09-22,24.095,24.141,23.753,23.795,59673,0
2014-09-23,23.967,23.967,23.466,23.688,146959,0
2014-09-24,23.48,23.691,23.463,23.608,35680,0
2014-09-25,23.802,23.802,23.361,23.473,64164,0
2014-09-26,23.535,23.701,23.19,23.68,120524,0
2014-09-29,23.5,23.67,23.24,23.575,104982,0
2014-09-30,23.48,23.571,23.206,23.316,103076,0
2014-10-01,23.342,23.621,23.057,23.138,97006,0
2014-10-02,23.16,24.068,23.16,23.335,64007,0
2014-10-03,23.345,23.476,23.187,23.443,138467,0
2014-10-06,23.443,23.73,23.2,23.283,37540,0
2014-10-07,23.057,23.28,23.016,23.119,81877,0
2014-10-08,22.966,23.644,22.838,23.538,69978,0
2014-10-09,23.591,23.591,22.913,23.153,86771,0
2014-10-10,23.033,23.708,23.033,23.273,63483,0
2014-10-13,23.236,24.214,23.236,23.882,50120,0
2014-10-14,23.992,24.502,23.989,24.108,67254,0
2014-10-15,23.837,23.891,22.903,23.673,98398,0
2014-10-16,23.951,24.374,23.407,24.006,76620,0
2014-10-17,24.377,24.377,23.453,23.792,100889,0
2014-10-20,24.072,24.26,23.598,23.864,55845,0
2014-10-21,23.911,24.218,23.753,24.148,56732,0
2014-10-22,24.351,24.351,23.48,23.701,45319,0
2014-10-23,23.875,24.307,23.77,23.96,81954,0
2014-10-24,23.915,24.138,23.711,23.941,58111,0
2014-10-27,23.746,24.459,23.641,24.331,53610,0
2014-10-28,24.334,25.101,24.334,25.098,86910,0
2014-10-29,23.605,25.265,23.605,25.121,43718,0
2014-10-30,25.323,25.56,25.009,25.56,67632,0
2014-10-31,25.789,26.038,25.56,25.608,113053,0
2014-11-03,25.268,25.275,24.788,25.235,88358,0
2014-11-04,25.012,25.261,24.986,25.218,54865,0
2014-11-05,25.285,25.308,25.159,25.248,45304,0
2014-11-06,25.281,25.286,25.146,25.285,86527,0
2014-11-07,25.285,25.285,24.972,25.156,98666,0
2014-11-10,25.032,25.469,24.959,25.469,127280,0
2014-11-11,25.381,25.485,25.107,25.185,127286,0
2014-11-12,25.042,25.622,25.039,25.446,154161,0
2014-11-13,25.583,25.583,25.127,25.413,74668,0
2014-11-14,25.41,25.603,24.989,25.124,82803,0
2014-11-17,24.962,25.285,24.87,25.146,66095,0
2014-11-18,25.143,25.313,25.121,25.153,89945,0
2014-11-19,25.121,25.121,24.717,24.91,93215,0
2014-11-20,24.79,25.295,24.79,25.198,60017,0
2014-11-21,25.298,25.459,24.819,24.917,135989,0
2014-11-24,25.265,25.265,24.712,25.124,108860,0
2014-11-25,25.104,25.192,25.019,25.176,48158,0
2014-11-26,24.93,25.077,24.93,25.064,51469,0
2014-11-28,24.923,24.985,24.464,24.501,61837,0
2014-12-01,24.538,24.538,24.149,24.196,102736,0
2014-12-02,24.066,24.71,24.066,24.697,155361,0
2014-12-03,24.567,24.886,24.548,24.664,77970,0
2014-12-04,24.597,24.867,24.591,24.743,72063,0
2014-12-05,24.872,25.278,24.73,25.124,111295,0
2014-12-08,25.127,25.479,25.077,25.091,61094,0
2014-12-09,24.876,25.466,24.743,25.466,111547,0
2014-12-10,25.462,25.518,24.833,24.87,66754,0
2014-12-11,25.055,25.306,24.694,24.943,112376,0
2014-12-12,24.74,25.114,24.644,24.66,40812,0
2014-12-15,24.822,25.378,24.631,24.657,56890,0
2014-12-16,24.69,25.323,24.69,24.907,84333,0
2014-12-17,24.907,25.606,24.714,25.596,146869,0
2014-12-18,25.378,25.784,25.378,25.571,109853,0
2014-12-19,25.499,25.658,25.208,25.228,212730,0
2014-12-22,25.39,25.39,25.009,25.198,129219,0
2014-12-23,25.333,25.672,25.121,25.361,84117,0
2014-12-24,25.169,25.288,24.969,25.042,86582,0
2014-12-26,25.188,25.356,24.896,25.218,69923,0
2014-12-29,25.41,25.485,24.962,25.318,74494,0
2014-12-30,25.121,25.394,25.015,25.245,114232,0
2014-12-31,25.432,25.432,24.843,25.084,147183,0
2015-01-02,24.92,25.169,24.392,24.812,126581,0
2015-01-05,24.717,24.78,24.186,24.594,95760,0
2015-01-06,24.68,24.907,23.981,24.113,97595,0
2015-01-07,24.264,24.92,24.106,24.809,166837,0
2015-01-08,24.999,25.456,24.72,24.949,78324,0
2015-01-09,24.985,25.271,24.326,24.481,53574,0
2015-01-12,24.496,24.724,24.082,24.202,136657,0
2015-01-13,24.386,24.819,24.01,24.376,48089,0
2015-01-14,24.159,24.328,23.932,24.283,73918,0
2015-01-15,24.176,24.318,23.892,23.99,66695,0
2015-01-16,23.892,24.641,23.819,24.634,91131,0
2015-01-20,24.634,25.039,24.244,24.39,82497,0
2015-01-21,24.544,24.972,24.106,24.222,150412,0
2015-01-22,24.306,25.238,24.143,25.238,138643,0
2015-01-23,25.176,25.232,24.79,24.892,45788,0
2015-01-26,24.794,25.285,24.794,25.127,67564,0
2015-01-27,24.907,25.238,24.584,24.802,50865,0
2015-01-28,24.614,24.956,24.531,24.677,122757,0
2015-01-29,25.146,25.265,24.684,25.202,128967,0
2015-01-30,24.94,25.285,23.984,24.096,93588,0
2015-02-02,24.372,24.594,24.119,24.501,92783,0
2015-02-03,24.597,25.446,24.597,25.025,69147,0
2015-02-04,25.215,25.407,24.964,25.045,42889,0
2015-02-05,25.163,25.745,25.107,25.715,54871,0
2015-02-06,25.725,26.1,25.692,25.857,74248,0
2015-02-09,25.632,25.85,25.022,25.178,65270,0
2015-02-10,25.439,25.482,24.927,25.321,39279,0
2015-02-11,25.228,25.397,24.916,25.169,66598,0
2015-02-12,24.839,25.875,24.839,25.848,88334,0
2015-02-13,25.93,26.14,25.838,25.998,117681,0
2015-02-17,26.133,26.133,25.604,25.94,37035,0
2015-02-18,25.736,25.736,25.358,25.649,71133,0
2015-02-19,25.531,25.901,25.504,25.613,23276,0
2015-02-20,25.679,25.679,25.176,25.506,63031,0
2015-02-23,25.356,25.429,25.159,25.39,28475,0
2015-02-24,25.616,25.858,25.584,25.706,36927,0
2015-02-25,25.479,25.656,25.358,25.456,29822,0
2015-02-26,25.456,25.808,25.446,25.729,34830,0
2015-02-27,25.561,25.613,25.286,25.41,90371,0
2015-03-02,25.466,25.706,25.318,25.682,61187,0
2015-03-03,25.211,25.365,24.633,24.756,403830,0
2015-03-04,24.15,24.821,24.15,24.633,199162,0
2015-03-05,24.676,24.676,24.43,24.563,53232,0
2015-03-06,24.304,24.968,24.304,24.613,100345,0
2015-03-09,24.676,24.916,24.629,24.839,79849,0
2015-03-10,24.633,24.955,24.394,24.646,52006,0
2015-03-11,24.579,24.821,24.514,24.776,51396,0
2015-03-12,25.06,25.152,24.766,25.005,111973,0
2015-03-13,25.13,25.13,24.756,25.045,70058,0
2015-03-16,25.235,25.241,24.909,25.031,78626,0
2015-03-17,25.008,25.235,24.958,25.074,101570,0
2015-03-18,25.087,25.198,24.919,25.055,87500,0
2015-03-19,24.881,25.021,24.842,24.968,41915,0
2015-03-20,25.097,25.258,24.895,25.238,175298,0
2015-03-23,25.251,25.321,25.094,25.255,135221,0
2015-03-24,25.11,25.426,25.11,25.321,119006,0
2015-03-25,25.221,25.275,24.546,24.566,63022,0
2015-03-26,24.502,24.699,24.502,24.626,29675,0
2015-03-27,24.529,24.829,24.517,24.805,53537,0
2015-03-30,24.746,25.185,24.746,25.067,74647,0
2015-03-31,24.811,25.094,24.609,24.722,79651,0
2015-04-01,24.646,24.679,24.514,24.613,117782,0
2015-04-02,24.387,24.746,24.387,24.569,150213,0
2015-04-06,24.449,24.792,24.444,24.593,51704,0
2015-04-07,24.679,24.796,24.41,24.473,83655,0
2015-04-08,24.476,24.827,24.297,24.536,39161,0
2015-04-09,24.576,24.686,24.067,24.266,75108,0
2015-04-10,24.307,24.483,24.294,24.463,40994,0
2015-04-13,24.517,24.517,24.262,24.364,99427,0
2015-04-14,24.22,24.22,23.889,24.007,55372,0
2015-04-15,24.087,24.183,23.968,24.124,104719,0
2015-04-16,24.364,24.364,24.127,24.223,61230,0
2015-04-17,24.014,24.13,23.665,23.701,67000,0
2015-04-20,23.782,23.943,23.722,23.861,79762,0
2015-04-21,24.057,24.057,23.767,23.848,58595,0
2015-04-22,23.848,24.04,23.558,23.865,87884,0
2015-04-23,23.803,23.842,23.591,23.754,41605,0
2015-04-24,23.861,23.861,23.635,23.77,38959,0
2015-04-27,23.851,23.851,23.433,23.598,82296,0
2015-04-28,23.578,23.943,23.578,23.851,60576,0
2015-04-29,23.727,23.861,23.714,23.76,51704,0
2015-04-30,23.631,23.714,23.136,23.262,168264,0
2015-05-01,23.469,23.958,23.436,23.651,140422,0
2015-05-04,23.648,23.991,23.648,23.747,72811,0
2015-05-05,23.724,23.724,23.155,23.489,159392,0
2015-05-06,23.631,23.744,23.315,23.529,67245,0
2015-05-07,23.463,23.754,23.463,23.638,48751,0
2015-05-08,23.625,23.985,23.625,23.873,162756,0
2015-05-11,23.698,24.319,23.698,24.317,98816,0
2015-05-12,24.154,24.456,23.879,24.414,108009,0
2015-05-13,24.476,24.514,24.334,24.479,93123,0
2015-05-14,24.676,24.892,24.424,24.696,119684,0
2015-05-15,24.706,24.889,24.407,24.514,114970,0
2015-05-18,24.514,24.934,24.354,24.76,97893,0
2015-05-19,24.553,24.986,24.123,24.793,102135,0
2015-05-20,24.917,25.016,24.763,24.966,84571,0
2015-05-21,25.026,25.036,24.802,24.917,74497,0
2015-05-22,24.907,25.263,24.623,24.773,96786,0
2015-05-26,24.553,24.553,24.063,24.347,58126,0
2015-05-27,24.183,24.703,24.073,24.553,91595,0
2015-05-28,24.223,24.812,24.223,24.31,72104,0
2015-05-29,24.223,24.573,24.023,24.242,76431,0
2015-06-01,24.367,24.899,23.935,24.773,132490,0
2015-06-02,24.613,25.804,24.613,25.313,198577,0
2015-06-03,25.606,26.284,25.508,25.891,265524,0
2015-06-04,25.705,25.94,25.233,25.323,94139,0
2015-06-05,25.901,26.078,25.428,25.93,132508,0
2015-06-08,25.804,26.518,25.794,25.978,113680,0
2015-06-09,26.058,26.255,25.725,26.225,91812,0
2015-06-10,26.373,26.795,26.245,26.373,252024,0
2015-06-11,26.462,26.462,26.23,26.353,84165,0
2015-06-12,26.186,26.843,26.186,26.765,100247,0
2015-06-15,26.509,26.843,26.471,26.548,93528,0
2015-06-16,26.314,26.736,26.314,26.618,110830,0
2015-06-17,26.795,26.795,26.088,26.088,85591,0
2015-06-18,26.294,26.648,26.186,26.568,70019,0
2015-06-19,26.698,26.815,26.538,26.628,125994,0
2015-06-22,26.853,26.953,26.608,26.795,84980,0
2015-06-23,26.834,27.023,26.736,27.003,70661,0
2015-06-24,26.973,27.023,26.785,26.883,69917,0
2015-06-25,26.933,27.483,26.834,27.168,114595,0
2015-06-26,27.266,27.454,27.119,27.326,118362,0
2015-06-29,27.099,27.493,26.648,26.736,70733,0
2015-06-30,27.018,27.018,26.755,26.873,48266,0
2015-07-01,27.227,27.384,26.785,27.326,86100,0
2015-07-02,27.345,27.364,26.943,26.973,48241,0
2015-07-06,26.688,27.227,26.688,27.217,51091,0
2015-07-07,27.168,27.718,26.973,27.669,259824,0
2015-07-08,27.424,28.17,27.306,27.523,77347,0
2015-07-09,27.855,28.17,27.276,27.404,105844,0
2015-07-10,27.649,27.807,27.424,27.64,90271,0
2015-07-13,28.054,28.054,27.592,27.64,71749,0
2015-07-14,27.62,28.084,27.414,28.064,104805,0
2015-07-15,28.094,28.465,27.915,28.014,136455,0
2015-07-16,28.189,28.396,27.865,28.034,50886,0
2015-07-17,28.103,28.229,27.807,28.219,54449,0
2015-07-20,28.357,28.455,28.024,28.259,85591,0
2015-07-21,28.319,28.564,27.984,28.17,51904,0
2015-07-22,28.141,28.633,28.141,28.574,38266,0
2015-07-23,28.535,28.564,27.728,27.855,62590,0
2015-07-24,27.464,28.014,26.137,27.513,145739,0
2015-07-27,27.454,27.611,27.276,27.533,43866,0
2015-07-28,27.513,27.797,27.059,27.582,89968,0
2015-07-29,27.503,27.945,27.464,27.865,92716,0
2015-07-30,27.708,28.044,27.563,28.004,69816,0
2015-07-31,27.935,28.239,27.915,28.209,70733,0
2015-08-03,28.15,28.376,27.807,28.004,86311,0
2015-08-04,27.865,28.132,27.826,27.895,63710,0
2015-08-05,27.945,28.112,27.708,27.788,187948,0
2015-08-06,27.788,28.094,27.601,27.905,121976,0
2015-08-07,27.718,28.034,27.718,27.826,79040,0
2015-08-10,27.895,28.387,27.807,28.084,84324,0
2015-08-11,27.905,28.21,27.905,28.024,50718,0
2015-08-12,27.807,28.044,27.572,28.014,141621,0
2015-08-13,27.945,28.674,27.945,28.358,63902,0
2015-08-14,28.26,28.506,28.18,28.348,84017,0
2015-08-17,28.18,28.831,28.18,28.694,69388,0
2015-08-18,28.761,28.978,28.446,28.624,73656,0
2015-08-19,28.407,28.624,27.994,28.348,72031,0
2015-08-20,28.084,28.141,27.688,27.718,188557,0
2015-08-21,27.108,28.103,27.108,27.649,224115,0
2015-08-24,26.468,27.373,26.115,26.281,176304,0
2015-08-25,26.507,27.03,25.847,25.946,102304,0
2015-08-26,26.546,26.606,26.015,26.487,140504,0
2015-08-27,26.596,26.646,26.015,26.37,176873,0
2015-08-28,26.35,26.793,26.193,26.696,117239,0
2015-08-31,26.478,27.128,26.478,27.098,121202,0
2015-09-01,26.626,26.931,26.311,26.39,145887,0
2015-09-02,26.686,26.901,26.576,26.901,103117,0
2015-09-03,26.891,27.088,26.715,26.921,133799,0
2015-09-04,26.606,26.911,26.606,26.911,106571,0
2015-09-08,27.246,27.383,26.961,27.315,75484,0
2015-09-09,27.562,27.698,27.325,27.463,114089,0
2015-09-10,27.315,27.768,27.315,27.659,62241,0
2015-09-11,27.502,27.955,27.473,27.945,54963,0
2015-09-14,28.132,28.29,27.994,28.19,80259,0
2015-09-15,28.19,28.604,28.17,28.397,50388,0
2015-09-16,28.456,28.516,28.21,28.397,83204,0
2015-09-17,28.437,28.594,27.591,27.698,108428,0
2015-09-18,27.226,27.463,26.881,27.177,259065,0
2015-09-21,27.512,27.974,27.512,27.601,104643,0
2015-09-22,27.373,27.62,27.334,27.383,67763,0
2015-09-23,27.492,27.802,27.275,27.492,66579,0
2015-09-24,27.315,27.778,27.315,27.688,59589,0
2015-09-25,28.004,28.094,27.728,27.797,96006,0
2015-09-28,27.905,28.044,27.373,27.758,108764,0
2015-09-29,27.855,28.112,27.816,27.974,61770,0
2015-09-30,28.23,28.437,27.905,28.358,89096,0
2015-10-01,28.25,28.377,27.63,28.112,92451,0
2015-10-02,27.865,27.965,27.078,27.965,86152,0
2015-10-05,28.034,28.32,27.955,28.024,100440,0
2015-10-06,28.034,28.034,27.433,27.679,97530,0
2015-10-07,27.835,28.377,27.788,28.367,99054,0
2015-10-08,28.23,28.614,28.112,28.526,84324,0
2015-10-09,28.684,28.84,28.427,28.556,64714,0
2015-10-12,28.594,29.698,28.536,29.136,326462,0
2015-10-13,29.186,29.718,28.791,28.978,89504,0
2015-10-14,28.89,28.958,27.965,28.044,70100,0
2015-10-15,28.103,28.84,27.601,28.831,67458,0
2015-10-16,28.949,28.949,28.466,28.821,57300,0
2015-10-19,28.585,29.022,28.397,28.939,59074,0
2015-10-20,28.86,29.077,28.644,28.85,23903,0
2015-10-21,28.998,29.371,28.624,28.654,51814,0
2015-10-22,28.791,29.469,28.585,29.176,50187,0
2015-10-23,29.342,29.903,29.027,29.893,60449,0
2015-10-26,29.806,30.14,29.509,29.883,78329,0
2015-10-27,29.777,30.09,29.342,29.469,92146,0
2015-10-28,29.529,30.956,29.176,30.897,108503,0
2015-10-29,30.811,30.811,30.03,30.395,75382,0
2015-10-30,31.597,31.892,30.821,31.272,226451,0
2015-11-02,31.577,32.699,31.488,32.168,174872,0
2015-11-03,32.069,32.985,31.773,32.817,134205,0
2015-11-04,32.827,32.935,32.503,32.729,88794,0
2015-11-05,32.866,33.064,32.768,32.886,116934,0
2015-11-06,32.749,33.497,32.493,33.015,109924,0
2015-11-09,32.915,33.093,32.62,32.797,93799,0
2015-11-10,32.817,33.537,32.739,33.399,92282,0
2015-11-11,33.399,33.862,32.452,32.64,137918,0
2015-11-12,32.402,32.807,31.929,32.207,107901,0
2015-11-13,31.87,32.442,31.635,32.235,205862,0
2015-11-16,32.314,32.314,31.821,32.088,96441,0
2015-11-17,32.128,32.442,31.811,32.039,81330,0
2015-11-18,32.138,32.442,31.655,32.422,106279,0
2015-11-19,32.442,32.442,32.215,32.412,51414,0
2015-11-20,32.442,33.094,32.442,33.034,75043,0
2015-11-23,33.181,33.586,33.024,33.231,140656,0
2015-11-24,32.925,33.626,32.895,33.596,46344,0
2015-11-25,33.577,33.744,33.311,33.507,79709,0
2015-11-27,33.547,33.724,32.729,33.379,76261,0
2015-11-30,33.676,33.951,33.231,33.685,155259,0
2015-12-01,33.833,34.542,33.774,34.493,104748,0
2015-12-02,34.701,34.82,34.228,34.582,143404,0
2015-12-03,34.622,34.731,34.04,34.228,141571,0
2015-12-04,34.277,34.928,33.991,34.317,95630,0
2015-12-07,34.385,34.928,33.685,34.178,96543,0
2015-12-08,33.931,34.148,33.369,33.418,91699,0
2015-12-09,33.261,33.448,32.581,32.807,111044,0
2015-12-10,32.768,33.32,32.452,32.876,83562,0
2015-12-11,32.215,32.797,31.269,31.515,209310,0
2015-12-14,31.545,32.058,31.071,31.535,200309,0
2015-12-15,31.781,32.372,31.545,32.029,121084,0
2015-12-16,32.265,32.522,31.486,32.039,180308,0
2015-12-17,32.048,32.187,31.535,31.742,85995,0
2015-12-18,31.555,31.949,31.357,31.663,245514,0
2015-12-21,31.713,32.048,31.407,31.929,134978,0
2015-12-22,32.029,32.029,31.437,31.939,64944,0
2015-12-23,31.949,32.462,31.939,32.432,112159,0
2015-12-24,32.531,32.531,32.187,32.197,46307,0
2015-12-28,32.118,32.167,31.515,32.088,63160,0
2015-12-29,32.167,32.945,31.989,32.817,79902,0
2015-12-30,32.837,33.389,32.739,32.975,110483,0
2015-12-31,32.876,33.24,31.899,31.909,79620,0
2016-01-04,31.496,31.535,30.469,30.588,106048,0
2016-01-05,30.894,31.091,29.878,30.757,118059,0
2016-01-06,30.314,31.16,30.314,30.993,138031,0
2016-01-07,30.539,30.865,30.289,30.479,138117,0
2016-01-08,30.598,31.013,30.175,30.205,163817,0
2016-01-11,30.205,30.529,29.801,29.937,90684,0
2016-01-12,30.145,30.145,29.464,29.712,117993,0
2016-01-13,29.662,29.781,28.152,28.312,158397,0
2016-01-14,28.369,28.952,28.117,28.498,140353,0
2016-01-15,27.779,28.123,27.305,28.065,191100,0
2016-01-19,28.123,28.538,27.856,28.331,127371,0
2016-01-20,27.946,28.764,27.68,28.488,89816,0
2016-01-21,28.498,28.814,27.896,27.906,75649,0
2016-01-22,28.182,28.409,27.68,28.282,80952,0
2016-01-25,28.133,28.34,27.433,27.482,66340,0
2016-01-26,27.572,28.252,27.562,28.172,71803,0
2016-01-27,28.133,28.744,27.886,28.202,77191,0
2016-01-28,28.458,28.656,28.142,28.242,46834,0
2016-01-29,31.23,31.338,27.798,28.656,167821,0
2016-02-01,28.379,29.791,28.287,29.08,212731,0
2016-02-02,28.606,29.03,28.192,28.488,86956,0
2016-02-03,28.636,28.636,27.502,28.123,89151,0
2016-02-04,28.133,28.596,27.856,28.202,102269,0
2016-02-05,28.133,30.195,27.492,27.492,147168,0
2016-02-08,27.138,27.68,26.9,27.532,85354,0
2016-02-09,27.236,27.66,26.782,27.413,83928,0
2016-02-10,27.393,27.907,27.019,27.077,66474,0
2016-02-11,26.445,27.473,26.09,26.623,58167,0
2016-02-12,26.533,27.641,26.208,27.295,98796,0
2016-02-16,27.621,27.967,26.979,27.837,58299,0
2016-02-17,28.106,28.174,27.226,27.423,103662,0
2016-02-18,27.413,27.74,27.265,27.334,62151,0
2016-02-19,27.246,28.056,26.939,27.937,92756,0
2016-02-22,28.036,28.619,28.036,28.441,86126,0
2016-02-23,28.391,28.757,28.061,28.54,103602,0
2016-02-24,28.254,28.906,28.021,28.856,79325,0
2016-02-25,28.886,29.508,28.886,29.508,76461,0
2016-02-26,29.627,30.536,29.054,30.427,129875,0
2016-02-29,30.349,30.349,27.681,29.943,104462,0
2016-03-01,30.339,31.594,30.24,31.594,107318,0
2016-03-02,31.624,32.197,31.287,32.078,149017,0
2016-03-03,32.048,32.048,31.624,31.89,98772,0
2016-03-04,32.019,32.197,31.495,32.029,112136,0
2016-03-07,31.741,32.552,31.644,32.019,74428,0
2016-03-08,31.761,32.088,31.504,31.564,53737,0
2016-03-09,31.731,31.85,31.188,31.426,50257,0
2016-03-10,31.406,31.536,31.011,31.426,64787,0
2016-03-11,31.654,32.039,31.297,31.999,64006,0
2016-03-14,32.029,32.029,31.376,31.514,77979,0
2016-03-15,31.248,31.87,31.168,31.514,122848,0
2016-03-16,31.356,31.979,31.079,31.456,203757,0
2016-03-17,31.376,32.167,30.922,32.098,249011,0
2016-03-18,32.315,33.224,31.544,33.126,247376,0
2016-03-21,33.086,33.155,32.661,32.799,100581,0
2016-03-22,32.503,33.314,32.483,32.977,109951,0
2016-03-23,32.848,32.877,32.068,32.068,98294,0
2016-03-24,32.039,32.197,31.514,32.118,88848,0
2016-03-28,32.335,32.403,31.959,32.216,78469,0
2016-03-29,32.078,32.927,31.989,32.888,65954,0
2016-03-30,32.987,33.007,32.463,32.621,69567,0
2016-03-31,32.621,32.799,32.098,32.138,89067,0
2016-04-01,31.89,32.751,31.89,32.731,67056,0
2016-04-04,32.631,32.917,32.246,32.256,56036,0
2016-04-05,32.088,32.403,31.909,32.118,92185,0
2016-04-06,32.118,32.611,31.969,32.503,114587,0
2016-04-07,32.226,32.344,31.297,31.534,118492,0
2016-04-08,31.791,32.285,31.514,32.226,167920,0
2016-04-11,32.276,32.751,32.009,32.098,58670,0
2016-04-12,32.157,32.927,31.999,32.779,96921,0
2016-04-13,32.888,33.031,32.691,32.977,109726,0
2016-04-14,32.937,33.036,32.691,32.878,208432,0
2016-04-15,32.691,33.046,32.691,32.917,94140,0
2016-04-18,32.927,33.758,32.897,33.679,158956,0
2016-04-19,33.905,33.925,33.501,33.847,39082,0
2016-04-20,33.807,34.302,33.55,34.045,72797,0
2016-04-21,33.995,34.282,33.758,33.778,55302,0
2016-04-22,33.718,34.272,33.267,33.875,58564,0
2016-04-25,33.679,34.163,33.362,33.856,63787,0
2016-04-26,34.045,34.332,33.748,34.123,79107,0
2016-04-27,34.054,34.263,33.758,34.183,37701,0
2016-04-28,33.945,34.173,33.314,33.421,49132,0
2016-04-29,32.839,33.875,32.839,33.738,77749,0
2016-05-02,33.945,34.478,33.699,34.074,84035,0
2016-05-03,33.63,34.084,33.136,33.59,52888,0
2016-05-04,33.372,33.699,33.086,33.51,75863,0
2016-05-05,33.501,33.6,32.957,33.036,43377,0
2016-05-06,32.987,33.431,32.751,33.304,61353,0
2016-05-09,33.254,33.58,32.957,33.234,37720,0
2016-05-10,33.412,33.64,32.977,33.431,37469,0
2016-05-11,33.274,33.412,32.936,33.055,51324,0
2016-05-12,33.362,33.739,33.362,33.53,83757,0
2016-05-13,33.392,33.739,33.214,33.54,57330,0
2016-05-16,33.63,34.48,33.164,34.412,92276,0
2016-05-17,34.44,34.55,33.6,33.789,137713,0
2016-05-18,33.719,34.65,33.719,34.65,105060,0
2016-05-19,34.67,34.674,33.54,34.065,64384,0
2016-05-20,34.234,34.51,33.699,34.144,69949,0
2016-05-23,34.046,34.382,33.838,34.234,32626,0
2016-05-24,34.46,35.323,34.46,35.174,63757,0
2016-05-25,35.294,35.6,34.976,35.134,75248,0
2016-05-26,35.134,35.376,34.68,34.947,128363,0
2016-05-27,35.104,36.119,35.104,36.005,131173,0
2016-05-31,36.015,36.259,35.005,35.114,150721,0
2016-06-01,34.947,35.679,34.838,35.6,76449,0
2016-06-02,35.57,35.818,35.064,35.778,79939,0
2016-06-03,35.649,35.957,34.5,35.284,67675,0
2016-06-06,35.224,35.947,35.224,35.659,81188,0
2016-06-07,35.708,35.907,35.453,35.63,35690,0
2016-06-08,35.639,36.728,35.58,36.511,108806,0
2016-06-09,36.421,36.421,35.62,35.838,51820,0
2016-06-10,35.639,36.174,35.57,36.045,76137,0
2016-06-13,35.788,35.857,34.57,34.719,182550,0
2016-06-14,34.54,34.828,33.848,33.966,71455,0
2016-06-15,33.986,34.234,33.67,33.679,69615,0
2016-06-16,33.392,33.402,32.887,33.065,91073,0
2016-06-17,33.145,33.145,32.145,32.254,385157,0
2016-06-20,32.481,33.451,32.481,33.164,135138,0
2016-06-21,33.006,33.149,32.56,32.896,54527,0
2016-06-22,32.867,33.318,32.74,32.74,81321,0
2016-06-23,33.174,33.729,32.916,33.304,109121,0
2016-06-24,31.798,32.357,31.114,31.313,116358,0
2016-06-27,31.124,31.124,30.343,30.501,119831,0
2016-06-28,30.887,30.922,30.254,30.62,87977,0
2016-06-29,30.848,31.194,30.709,31.105,55932,0
2016-06-30,31.313,31.896,30.903,31.867,95746,0
2016-07-01,31.768,31.818,31.333,31.631,137299,0
2016-07-05,31.392,31.591,31.154,31.472,113659,0
2016-07-06,31.194,31.758,31.174,31.631,57277,0
2016-07-07,31.778,32.343,31.778,32.254,64787,0
2016-07-08,32.68,33.025,32.68,32.926,67495,0
2016-07-11,33.045,33.314,32.818,33.194,57197,0
2016-07-12,33.451,34.5,33.451,34.294,136625,0
2016-07-13,34.284,34.52,33.946,34.075,43470,0
2016-07-14,34.274,34.985,34.254,34.45,95569,0
2016-07-15,34.689,35.144,34.314,34.64,52575,0
2016-07-18,34.58,34.838,34.284,34.284,93900,0
2016-07-19,34.284,34.788,34.284,34.333,58900,0
2016-07-20,34.343,34.49,34.016,34.164,40932,0
2016-07-21,34.154,34.154,33.392,33.481,41512,0
2016-07-22,33.174,34.64,33.145,34.421,70076,0
2016-07-25,34.382,34.382,34.006,34.144,32272,0
2016-07-26,34.085,34.58,33.402,34.134,205733,0
2016-07-27,34.124,34.43,33.818,34.234,36667,0
2016-07-28,33.926,34.274,33.51,33.966,25728,0
2016-07-29,34.372,35.005,33.362,34.838,65631,0
2016-08-01,34.927,35.254,34.58,34.798,71265,0
2016-08-02,34.788,34.867,34.095,34.095,43298,0
2016-08-03,34.115,34.54,34.016,34.43,37894,0
2016-08-04,34.55,34.748,34.315,34.57,61834,0
2016-08-05,34.917,36.124,34.64,35.867,146858,0
2016-08-08,35.867,35.877,35.491,35.838,37507,0
2016-08-09,35.848,36.094,35.738,35.975,76930,0
2016-08-10,35.803,36.234,35.511,36.094,93935,0
2016-08-11,36.224,36.738,36.194,36.628,102347,0
2016-08-12,36.431,36.58,36.164,36.58,69926,0
2016-08-15,36.541,37,36.531,36.995,78510,0
2016-08-16,36.917,37.242,36.768,36.887,109822,0
2016-08-17,36.887,37.214,36.877,37.174,50093,0
2016-08-18,37.214,37.412,37.075,37.323,39865,0
2016-08-19,37.293,37.582,37.214,37.572,109656,0
2016-08-22,37.582,37.69,37.273,37.62,61395,0
2016-08-23,37.572,37.779,37.313,37.482,47208,0
2016-08-24,37.432,37.63,37.283,37.572,41950,0
2016-08-25,37.174,37.809,37.174,37.7,60661,0
2016-08-26,37.779,37.877,37.323,37.739,70863,0
2016-08-29,37.66,38.107,37.343,37.412,125618,0
2016-08-30,37.422,37.859,37.372,37.729,155513,0
2016-08-31,37.72,38.978,37.72,38.572,279838,0
2016-09-01,38.692,38.772,37.839,38.187,86321,0
2016-09-02,38.207,38.463,38.037,38.453,70139,0
2016-09-06,38.294,38.542,37.63,37.867,90390,0
2016-09-07,37.897,37.977,37.749,37.887,102945,0
2016-09-08,37.867,38.117,37.552,37.769,104223,0
2016-09-09,37.601,37.68,36.628,36.658,239901,0
2016-09-12,36.658,37.125,36.4,37.045,77113,0
2016-09-13,36.848,36.927,36.193,36.36,65486,0
2016-09-14,36.49,36.658,35.994,36.014,111132,0
2016-09-15,36.093,36.688,35.865,36.55,122074,0
2016-09-16,36.44,36.53,35.895,36.331,149276,0
2016-09-19,36.223,36.628,36.173,36.37,50070,0
2016-09-20,36.46,36.575,36.233,36.36,109040,0
2016-09-21,36.55,36.718,35.726,35.955,141185,0
2016-09-22,36.243,36.46,35.974,36.293,103687,0
2016-09-23,36.004,36.312,35.746,35.875,58858,0
2016-09-26,35.865,35.885,35.538,35.667,76274,0
2016-09-27,35.647,36.143,35.578,36.083,55520,0
2016-09-28,36.093,36.56,35.974,36.51,183521,0
2016-09-29,36.321,36.57,35.945,35.955,46163,0
2016-09-30,36.263,37.135,36.044,36.163,134856,0
2016-10-03,35.925,36.083,35.657,35.716,56607,0
2016-10-04,35.796,35.925,35.576,35.638,108034,0
2016-10-05,35.855,36.39,35.776,36.073,132502,0
2016-10-06,35.994,36.044,35.657,35.855,37556,0
2016-10-07,35.895,36.034,35.489,35.955,73999,0
2016-10-10,35.855,36.43,35.855,35.945,43277,0
2016-10-11,35.816,36.024,35.419,35.667,165509,0
2016-10-12,35.706,36.024,35.281,35.429,152092,0
2016-10-13,35.231,35.231,34.616,34.914,113995,0
2016-10-14,35.181,35.657,35.181,35.548,54899,0
2016-10-17,35.578,35.667,35.379,35.518,46162,0
2016-10-18,35.806,35.806,35.459,35.518,59619,0
2016-10-19,35.686,35.955,35.489,35.716,62801,0
2016-10-20,35.578,35.905,35.459,35.469,45761,0
2016-10-21,35.161,35.638,35.097,35.191,39732,0
2016-10-24,35.499,36.44,35.499,36.093,116430,0
2016-10-25,36.093,36.243,35.548,35.796,62268,0
2016-10-26,35.598,35.846,34.954,35.002,88940,0
2016-10-27,35.251,35.548,34.506,34.854,78600,0
2016-10-28,33.813,34.31,31.632,33.218,212882,0
2016-10-31,34.11,35.696,33.415,34.755,246226,0
2016-11-01,34.904,35.151,34.31,34.506,129171,0
2016-11-02,34.21,34.556,34.11,34.21,286574,0
2016-11-03,34.26,34.606,34.26,34.506,82322,0
2016-11-04,34.606,35.101,34.408,34.854,153939,0
2016-11-07,35.201,35.499,35.027,35.101,118653,0
2016-11-08,35.121,35.345,34.973,35.071,111426,0
2016-11-09,35.221,36.761,33.462,36.661,203374,0
2016-11-10,37.059,39.295,36.513,39.145,270448,0
2016-11-11,39.096,39.742,38.699,39.742,232414,0
2016-11-14,40.04,41.579,40.04,40.536,211436,0
2016-11-15,40.437,40.736,39.096,40.486,135778,0
2016-11-16,40.04,40.536,39.841,40.139,162351,0
2016-11-17,39.99,40.785,39.99,40.288,137433,0
2016-11-18,40.388,40.835,39.617,40.785,87142,0
2016-11-21,40.984,41.332,40.388,40.934,133306,0
2016-11-22,40.984,41.53,40.785,41.282,129437,0
2016-11-23,41.332,42.027,41.232,41.728,71320,0
2016-11-25,41.928,41.978,41.53,41.978,40802,0
2016-11-28,41.728,42.027,41.481,41.728,89672,0
2016-11-29,41.728,42.747,41.579,42.176,147595,0
2016-11-30,42.722,42.871,42.126,42.374,96835,0
2016-12-01,42.624,44.014,42.574,43.914,135268,0
2016-12-02,43.914,44.312,42.574,42.722,144915,0
2016-12-05,42.97,44.114,42.574,43.716,83659,0
2016-12-06,44.014,44.411,43.368,43.865,115437,0
2016-12-07,44.014,44.907,43.865,44.71,173310,0
2016-12-08,44.809,46.747,44.809,46.647,112328,0
2016-12-09,46.547,47.293,45.802,47.193,135061,0
2016-12-12,46.995,47.045,45.057,45.454,111769,0
2016-12-13,45.653,46.199,45.306,45.603,93153,0
2016-12-14,45.454,45.653,44.66,44.76,115546,0
2016-12-15,44.61,46.249,44.361,45.553,118026,0
2016-12-16,45.356,46.001,44.907,45.057,260795,0
2016-12-19,45.454,46.199,44.461,45.406,157843,0
2016-12-20,45.503,46.101,44.957,45.802,94623,0
2016-12-21,46.448,46.845,45.852,45.852,131741,0
2016-12-22,45.952,46.051,45.157,45.553,112667,0
2016-12-23,45.753,45.802,45.157,45.753,60542,0
2016-12-27,45.952,46.448,45.852,46.399,121120,0
2016-12-28,46.547,47.333,46.101,46.249,78623,0
2016-12-29,46.249,46.747,45.902,46.448,64256,0
2016-12-30,46.597,46.597,45.902,46.051,126886,0
2017-01-03,46.895,47.343,45.902,46.249,158896,0
2017-01-04,46.249,46.697,45.902,46.249,115424,0
2017-01-05,46.249,46.647,45.356,45.753,130020,0
2017-01-06,46.199,46.374,45.553,45.852,100868,0
2017-01-09,45.603,45.852,44.76,44.907,135935,0
2017-01-10,44.907,45.703,44.76,45.206,164237,0
2017-01-11,45.206,45.952,45.007,45.802,200098,0
2017-01-12,45.603,45.603,44.163,44.882,141815,0
2017-01-13,45.157,45.653,44.163,45.007,208165,0
2017-01-17,44.66,44.71,43.666,43.666,88121,0
2017-01-18,43.914,44.66,43.592,44.361,128974,0
2017-01-19,44.511,44.66,43.567,43.914,111225,0
2017-01-20,44.014,44.834,43.468,44.66,151666,0
2017-01-23,44.511,45.007,44.237,44.511,72787,0
2017-01-24,44.71,45.852,44.336,45.653,121239,0
2017-01-25,46.199,46.448,45.057,45.802,95436,0
2017-01-26,45.852,46.299,45.703,45.852,89529,0
2017-01-27,45.256,46.399,44.71,44.859,153578,0
2017-01-30,45.007,45.007,44.262,44.461,300546,0
2017-01-31,44.461,45.206,43.964,44.957,115633,0
2017-02-01,45.356,46.149,44.809,45.107,113732,0
2017-02-02,44.859,44.859,43.517,43.616,97272,0
2017-02-03,44.163,44.735,43.318,44.511,114785,0
2017-02-06,44.361,44.66,43.815,43.865,67381,0
2017-02-07,44.014,44.312,43.666,44.213,85231,0
2017-02-08,43.984,43.984,43.038,43.487,53980,0
2017-02-09,43.586,44.282,43.487,44.034,62427,0
2017-02-10,44.232,44.531,43.984,44.282,69846,0
2017-02-13,44.681,45.378,44.331,45.228,167212,0
2017-02-14,45.178,45.825,44.631,45.725,102340,0
2017-02-15,45.825,45.925,45.525,45.775,79501,0
2017-02-16,45.625,45.875,45.625,45.725,130617,0
2017-02-17,45.725,46.024,45.378,45.825,87077,0
2017-02-21,45.975,46.172,45.775,45.975,76641,0
2017-02-22,45.825,47.019,45.278,46.77,234007,0
2017-02-23,46.869,47.965,46.074,46.819,75453,0
2017-02-24,46.272,46.869,45.975,46.372,65971,0
2017-02-27,46.372,46.671,45.378,46.123,48585,0
2017-02-28,45.875,45.975,45.178,45.378,89197,0
2017-03-01,46.222,46.919,46.222,46.522,94715,0
2017-03-02,46.422,46.621,45.228,45.378,92758,0
2017-03-03,45.278,46.422,45.178,45.575,63923,0
2017-03-06,45.128,45.476,44.928,45.228,72291,0
2017-03-07,45.428,46.621,45.078,45.525,95003,0
2017-03-08,45.825,46.512,45.128,45.128,80669,0
2017-03-09,45.328,45.775,44.928,45.178,73449,0
2017-03-10,45.625,45.825,44.331,44.83,71196,0
2017-03-13,44.978,45.178,44.581,44.781,83307,0
2017-03-14,44.531,45.178,44.232,45.028,74356,0
2017-03-15,45.178,45.303,44.731,45.178,73231,0
2017-03-16,45.378,45.775,45.128,45.775,99331,0
2017-03-17,45.775,46.571,45.575,46.522,245660,0
2017-03-20,46.721,46.721,45.925,46.024,163405,0
2017-03-21,46.172,46.343,43.586,43.635,249819,0
2017-03-22,43.487,43.984,43.138,43.635,153106,0
2017-03-23,43.536,44.481,43.387,44.331,143560,0
2017-03-24,44.581,44.928,44.431,44.581,148068,0
2017-03-27,43.735,44.978,43.188,44.731,104728,0
2017-03-28,44.481,45.028,44.084,44.781,106601,0
2017-03-29,44.631,44.879,44.381,44.781,63317,0
2017-03-30,44.781,46.123,44.781,46.074,101244,0
2017-03-31,45.925,46.272,45.428,45.725,143560,0
2017-04-03,45.725,45.925,44.731,45.428,107026,0
2017-04-04,45.228,45.925,45.228,45.825,81856,0
2017-04-05,46.272,46.372,45.328,45.378,159639,0
2017-04-06,45.078,46.024,45.028,45.875,120084,0
2017-04-07,45.575,46.222,45.476,46.074,122121,0
2017-04-10,46.172,46.362,45.228,45.775,83624,0
2017-04-11,45.575,46.571,45.428,46.222,93323,0
2017-04-12,46.322,46.322,45.476,45.476,94589,0
2017-04-13,45.278,45.575,44.83,44.83,94497,0
2017-04-17,45.178,45.525,44.681,45.476,92668,0
2017-04-18,44.978,45.725,44.756,45.476,90122,0
2017-04-19,45.725,46.272,45.476,45.725,116908,0
2017-04-20,45.825,46.969,45.476,46.869,131756,0
2017-04-21,46.819,47.093,45.278,46.422,186298,0
2017-04-24,47.715,48.362,47.616,48.163,161595,0
2017-04-25,48.662,49.357,48.662,48.759,105481,0
2017-04-26,48.809,50.303,48.562,49.806,160193,0
2017-04-27,50.004,50.004,48.312,49.009,149842,0
2017-04-28,49.756,49.756,46.869,46.969,209647,0
2017-05-01,46.074,46.969,45.028,46.721,188509,0
2017-05-02,46.472,47.118,46.172,46.919,137320,0
2017-05-03,46.671,46.77,46.272,46.422,177479,0
2017-05-04,46.77,47.143,46.522,46.969,170279,0
2017-05-05,47.268,47.268,46.222,46.919,135229,0
2017-05-08,46.819,47.566,46.721,47.168,179414,0
2017-05-09,47.168,47.218,45.451,45.775,144169,0
2017-05-10,45.545,45.945,45.147,45.397,113941,0
2017-05-11,45.147,45.197,44.549,44.997,165826,0
2017-05-12,44.749,45.197,44.749,44.897,118919,0
2017-05-15,45.197,45.635,44.947,45.197,107961,0
2017-05-16,45.197,45.496,44.749,45.347,80468,0
2017-05-17,44.549,44.699,43.303,43.553,147710,0
2017-05-18,43.453,44.897,43.453,44.599,174081,0
2017-05-19,44.499,44.749,43.602,43.602,85257,0
2017-05-22,43.702,44.051,43.453,43.951,65470,0
2017-05-23,44.001,44.699,43.652,44.499,65735,0
2017-05-24,44.549,44.549,44.151,44.201,69481,0
2017-05-25,44.399,44.524,43.801,44.001,64545,0
2017-05-26,44.001,44.25,43.553,43.652,156075,0
2017-05-30,43.553,43.752,42.805,43.652,118647,0
2017-05-31,43.752,44.001,42.755,43.951,116468,0
2017-06-01,44.051,44.649,43.553,44.599,74711,0
2017-06-02,44.449,45.347,44.449,44.599,109646,0
2017-06-05,44.599,44.947,44.126,44.201,77022,0
2017-06-06,43.851,43.851,43.353,43.453,58673,0
2017-06-07,43.453,44.799,43.154,44.001,78825,0
2017-06-08,43.901,45.994,43.901,45.297,97500,0
2017-06-09,45.545,47.041,44.25,46.891,111237,0
2017-06-12,46.891,47.688,45.994,46.393,84779,0
2017-06-13,46.841,46.941,46.143,46.493,72722,0
2017-06-14,46.343,47.041,45.347,46.343,129748,0
2017-06-15,45.795,46.692,45.795,46.193,57842,0
2017-06-16,45.945,46.143,45.545,45.845,142720,0
2017-06-19,45.994,46.393,45.595,45.795,50568,0
2017-06-20,45.446,45.795,44.849,44.849,67492,0
2017-06-21,44.849,44.947,44.201,44.25,83428,0
2017-06-22,43.851,44.549,43.652,44.051,76161,0
2017-06-23,44.201,44.449,43.253,43.652,661604,0
2017-06-26,43.951,44.849,43.453,44.599,92854,0
2017-06-27,44.549,45.347,44.101,44.897,118162,0
2017-06-28,45.247,45.496,44.499,45.247,58355,0
2017-06-29,45.695,45.695,44.849,45.397,80485,0
2017-06-30,45.496,45.795,44.897,45.197,88868,0
2017-07-03,45.496,45.845,44.699,45.545,64512,0
2017-07-05,45.545,46.841,44.449,46.791,215144,0
2017-07-06,46.443,46.841,45.496,45.695,117052,0
2017-07-07,45.895,46.393,45.397,46.343,65034,0
2017-07-10,46.094,46.592,45.545,45.845,77782,0
2017-07-11,45.945,45.945,44.947,45.595,62114,0
2017-07-12,45.645,46.343,45.197,45.895,41854,0
2017-07-13,45.845,46.243,45.695,46.243,91816,0
2017-07-14,45.845,45.845,45.097,45.446,50078,0
2017-07-17,45.397,45.994,44.947,45.695,56420,0
2017-07-18,45.397,45.795,45.122,45.347,33718,0
2017-07-19,45.496,45.695,44.947,45.297,59383,0
2017-07-20,45.347,45.62,44.549,45.147,71176,0
2017-07-21,45.595,45.77,44.449,44.749,108935,0
2017-07-24,44.649,45.496,43.164,44.599,94003,0
2017-07-25,45.147,46.493,44.997,46.343,128026,0
2017-07-26,46.592,46.991,46.143,46.143,102683,0
2017-07-27,46.393,46.393,45.347,45.695,57200,0
2017-07-28,45.397,46.443,45.247,45.446,79967,0
2017-07-31,45.595,45.745,44.997,44.997,83382,0
2017-08-01,45.347,45.347,44.724,44.997,71946,0
2017-08-02,44.997,45.147,44.151,44.549,65538,0
2017-08-03,44.849,45.297,44.3,44.699,116283,0
2017-08-04,45.097,45.147,44.699,44.897,53129,0
2017-08-07,44.849,45.545,44.599,44.799,73544,0
2017-08-08,44.897,44.947,44.349,44.549,89096,0
2017-08-09,44.02,44.419,43.82,44.22,65069,0
2017-08-10,43.87,44.32,43.721,44.02,127636,0
2017-08-11,44.17,44.22,43.172,43.222,103802,0
2017-08-14,43.521,44.32,43.421,44.22,75923,0
2017-08-15,44.469,44.519,44.02,44.17,115338,0
2017-08-16,44.369,44.519,44.12,44.27,72876,0
2017-08-17,44.27,44.32,43.122,43.147,127430,0
2017-08-18,42.822,43.721,42.772,43.571,102637,0
2017-08-21,43.421,43.97,43.321,43.82,84325,0
2017-08-22,43.92,44.07,43.621,44.02,46039,0
2017-08-23,43.571,44.17,43.421,43.92,77870,0
2017-08-24,44.22,44.22,43.671,44.17,64759,0
2017-08-25,44.369,44.569,44.12,44.469,42259,0
2017-08-28,44.519,44.569,43.97,44.369,78226,0
2017-08-29,43.82,44.27,43.82,44.07,72611,0
2017-08-30,44.02,44.569,43.92,44.419,72903,0
2017-08-31,44.669,45.018,44.32,44.619,75154,0
2017-09-01,44.669,44.968,44.619,44.918,54378,0
2017-09-05,44.619,44.968,43.521,43.521,213474,0
2017-09-06,43.97,44.32,43.621,43.97,164439,0
2017-09-07,43.92,43.92,42.373,42.548,124322,0
2017-09-08,42.573,43.421,42.473,42.972,113148,0
2017-09-11,43.421,44.419,43.371,44.32,84409,0
2017-09-12,44.469,44.769,44.469,44.669,83138,0
2017-09-13,44.32,44.918,44.32,44.669,72928,0
2017-09-14,44.619,44.719,44.32,44.519,52387,0
2017-09-15,44.619,44.769,44.12,44.12,253826,0
2017-09-18,44.22,44.719,43.621,44.669,174878,0
2017-09-19,44.769,44.769,44.517,44.669,117237,0
2017-09-20,44.669,45.717,44.619,45.667,66048,0
2017-09-21,44.145,46.216,44.145,45.717,103527,0
2017-09-22,45.667,46.316,45.517,46.016,70371,0
2017-09-25,46.116,46.565,45.967,46.316,85021,0
2017-09-26,46.516,46.915,46.166,46.665,86650,0
2017-09-27,47.065,48.163,45.767,48.113,122082,0
2017-09-28,48.163,48.562,47.663,48.512,74948,0
2017-09-29,48.562,49.355,48.562,48.662,114632,0
2017-10-02,48.811,49.111,48.113,49.061,82122,0
2017-10-03,49.111,49.76,48.861,49.76,92702,0
2017-10-04,49.71,49.71,48.212,48.612,73114,0
2017-10-05,48.512,49.31,48.512,48.961,105192,0
2017-10-06,49.061,49.56,49.061,49.56,55872,0
2017-10-09,49.56,49.635,49.161,49.36,51782,0
2017-10-10,49.71,49.76,49.261,49.76,58025,0
2017-10-11,49.81,50.209,49.41,50.009,52998,0
2017-10-12,50.109,50.309,49.81,49.959,57434,0
2017-10-13,49.909,50.309,49.535,50.109,49054,0
2017-10-16,50.159,50.908,50.109,50.458,44514,0
2017-10-17,50.458,50.708,49.41,49.61,86354,0
2017-10-18,49.76,50.508,49.36,49.959,88913,0
2017-10-19,49.81,51.506,49.81,51.407,85157,0
2017-10-20,52.055,52.055,50.458,50.658,94203,0
2017-10-23,51.057,51.357,49.909,50.159,81889,0
2017-10-24,50.908,50.908,49.161,49.31,86817,0
2017-10-25,49.61,50.758,49.61,50.458,92980,0
2017-10-26,50.408,51.257,49.984,50.658,71611,0
2017-10-27,50.708,51.357,50.209,51.207,80119,0
2017-10-30,50.957,51.756,48.986,49.211,64529,0
2017-10-31,49.111,49.959,48.163,49.61,100052,0
2017-11-01,50.159,50.209,48.861,49.211,54964,0
2017-11-02,49.161,50.408,48.462,49.959,126093,0
2017-11-03,49.51,49.735,49.36,49.56,56724,0
2017-11-06,49.3,49.9,49.2,49.5,42342,0
2017-11-07,49.5,49.5,47.85,47.9,74015,0
2017-11-08,47.6,47.7,46.95,47.25,55405,0
2017-11-09,47,47.1,45.75,46.35,158865,0
2017-11-10,46.25,47.15,45.975,46.85,151935,0
