Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.172,28.931,28.047,28.866,13940,0
2005-02-28,28.999,29.081,28.652,28.736,16607,0
2005-03-01,28.875,28.875,28.627,28.727,11276,0
2005-03-02,28.875,28.875,28.659,28.659,6787,0
2005-03-03,28.667,28.791,28.667,28.718,4607,0
2005-03-04,28.817,28.9,28.544,28.9,9821,0
2005-03-07,28.76,29.023,28.76,28.957,7515,0
2005-03-08,28.875,28.885,28.667,28.851,4363,0
2005-03-09,28.931,28.931,28.463,28.463,11879,0
2005-03-10,28.382,28.463,28.172,28.172,8121,0
2005-03-11,28.179,28.281,27.711,27.753,5698,0
2005-03-14,27.753,28.039,27.753,28.012,1212,0
2005-03-15,28.127,28.397,28.127,28.281,8121,0
2005-03-16,28.215,28.454,28.143,28.382,4848,0
2005-03-17,28.382,28.586,28.382,28.463,3999,0
2005-03-18,28.586,28.586,28.012,28.012,20846,0
2005-03-21,27.885,27.9,27.639,27.639,4122,0
2005-03-22,27.802,27.802,27.631,27.688,19397,0
2005-03-23,27.688,27.924,27.688,27.885,4122,0
2005-03-24,27.969,28.091,27.969,28.047,7394,0
2005-03-28,28.047,28.143,28.012,28.019,6787,0
2005-03-29,28.047,28.055,27.679,27.688,12000,0
2005-03-30,27.688,28.047,27.555,28.047,2665,0
2005-03-31,27.924,27.924,27.639,27.845,6059,0
2005-04-01,27.969,27.969,27.639,27.802,11030,0
2005-04-04,27.679,27.688,27.555,27.654,4363,0
2005-04-05,27.555,27.555,27.481,27.481,7031,0
2005-04-06,27.537,27.744,27.5,27.646,11879,0
2005-04-07,27.646,27.885,27.646,27.885,4848,0
2005-04-08,28.012,28.463,27.959,28.347,7153,0
2005-04-11,28.215,28.454,28.179,28.39,3515,0
2005-04-12,28.281,28.504,28.172,28.496,4968,0
2005-04-13,28.347,28.356,28.196,28.215,4122,0
2005-04-14,28.295,28.295,28.215,28.215,1212,0
2005-04-15,28.241,28.241,27.646,27.679,9695,0
2005-04-18,27.39,27.514,27.307,27.307,4485,0
2005-04-19,27.243,27.307,26.655,26.814,13333,0
2005-04-20,26.814,26.902,26.814,26.894,13456,0
2005-04-21,27.018,27.729,26.894,27.199,6787,0
2005-04-22,27.059,27.639,26.91,27.233,10062,0
2005-04-25,27.102,27.143,26.894,26.995,6182,0
2005-04-26,26.902,27.059,26.854,26.894,21213,0
2005-04-27,26.772,26.772,25.994,26.019,10787,0
2005-04-28,26.012,26.012,25.549,25.733,9334,0
2005-04-29,25.741,25.921,25.696,25.905,16243,0
2005-05-02,26.053,26.062,25.822,26.003,5093,0
2005-05-03,25.905,26.152,25.905,26.144,10424,0
2005-05-04,26.275,26.689,26.275,26.648,6787,0
2005-05-05,26.704,26.868,26.606,26.868,11030,0
2005-05-06,26.728,26.814,26.606,26.814,10062,0
2005-05-09,26.894,26.894,26.681,26.747,3759,0
2005-05-10,26.606,26.606,26.358,26.424,10545,0
2005-05-11,26.523,26.606,26.328,26.399,4848,0
2005-05-12,26.399,26.728,26.399,26.399,8849,0
2005-05-13,26.275,26.275,26.027,26.203,6059,0
2005-05-16,26.318,26.845,26.193,26.838,6667,0
2005-05-17,26.845,26.854,26.648,26.814,2305,0
2005-05-18,26.937,27.679,26.894,27.307,8970,0
2005-05-19,27.472,27.72,27.348,27.455,5093,0
2005-05-20,27.522,27.546,27.413,27.546,1088,0
2005-05-23,27.595,27.595,27.307,27.307,3515,0
2005-05-24,27.183,27.275,27.183,27.183,5093,0
2005-05-25,27.059,27.067,26.441,26.441,6059,0
2005-05-26,26.606,27.102,26.523,26.928,15758,0
2005-05-27,26.814,26.814,26.193,26.344,16122,0
2005-05-31,26.268,26.399,26.235,26.275,9695,0
2005-06-01,26.193,26.384,26.185,26.384,11761,0
2005-06-02,26.235,26.351,26.235,26.251,23153,0
2005-06-03,26.193,26.193,25.696,25.855,23274,0
2005-06-06,25.741,26.08,25.733,26.071,12606,0
2005-06-07,26.019,26.655,25.939,26.399,10669,0
2005-06-08,26.344,26.399,26.275,26.275,13575,0
2005-06-09,26.193,26.384,26.112,26.235,13091,0
2005-06-10,26.203,26.59,26.096,26.59,89578,0
2005-06-13,26.59,27.514,26.59,27.514,39634,0
2005-06-14,27.39,27.845,27.332,27.845,24971,0
2005-06-15,27.969,28.553,27.845,28.421,13456,0
2005-06-16,28.553,28.71,28.172,28.71,9090,0
2005-06-17,28.791,28.791,28.553,28.553,25940,0
2005-06-20,28.382,28.382,27.243,27.252,11152,0
2005-06-21,27.224,27.243,27.059,27.243,4242,0
2005-06-22,27.143,27.143,26.391,26.399,23274,0
2005-06-23,26.235,26.406,26.112,26.358,35395,0
2005-06-24,26.358,27.183,26.275,27.183,53938,0
2005-06-27,27.143,27.143,26.747,27.102,9334,0
2005-06-28,27.224,27.348,27.102,27.224,6545,0
2005-06-29,27.307,27.307,27.059,27.135,3149,0
2005-06-30,27.224,27.622,27.143,27.491,8727,0
2005-07-01,27.406,27.679,27.406,27.679,2788,0
2005-07-05,26.854,27.639,26.441,27.639,19275,0
2005-07-06,27.639,27.885,27.555,27.769,6306,0
2005-07-07,27.761,27.9,27.639,27.862,5698,0
2005-07-08,27.761,28.685,27.761,28.685,9334,0
2005-07-11,28.685,28.685,28.444,28.627,10545,0
2005-07-12,28.627,28.667,28.347,28.347,18424,0
2005-07-13,28.463,28.463,27.522,27.769,7273,0
2005-07-14,27.845,27.845,27.555,27.639,17576,0
2005-07-15,27.639,28.055,27.639,28.047,3759,0
2005-07-18,28.012,28.012,27.845,27.845,3031,0
2005-07-19,27.885,27.9,27.595,27.639,18424,0
2005-07-20,27.72,27.802,27.662,27.72,4122,0
2005-07-21,27.711,27.711,27.431,27.439,5216,0
2005-07-22,27.439,28.012,27.348,28.012,16243,0
2005-07-25,27.924,28.012,27.761,27.761,2665,0
2005-07-26,27.639,27.969,27.603,27.969,3272,0
2005-07-27,28.091,28.091,27.828,27.828,3638,0
2005-07-28,27.819,27.845,27.761,27.845,7031,0
2005-07-29,27.845,27.969,27.793,27.969,18909,0
2005-08-01,27.924,28.047,27.72,27.845,8365,0
2005-08-02,27.854,27.959,27.761,27.845,6667,0
2005-08-03,27.9,27.9,27.679,27.679,7394,0
2005-08-04,27.537,27.587,27.529,27.555,21455,0
2005-08-05,27.514,27.514,27.267,27.472,7999,0
2005-08-08,27.348,27.555,27.348,27.5,17576,0
2005-08-09,27.595,27.679,27.595,27.679,8727,0
2005-08-10,27.595,27.769,27.39,27.472,20001,0
2005-08-11,27.537,27.537,27.224,27.39,5216,0
2005-08-12,27.348,27.348,26.845,26.98,13696,0
2005-08-15,26.894,27.143,26.689,27.059,4968,0
2005-08-16,26.98,27.05,26.814,26.814,10424,0
2005-08-17,26.814,26.814,26.681,26.681,15395,0
2005-08-18,26.648,27.076,26.606,26.814,21696,0
2005-08-19,26.868,26.937,26.606,26.894,130549,0
2005-08-22,26.98,26.98,26.814,26.98,33332,0
2005-08-23,26.98,26.98,26.868,26.937,21213,0
2005-08-24,26.98,27.143,26.91,26.98,23998,0
2005-08-25,26.937,27.348,26.772,27.152,40364,0
2005-08-26,27.206,27.348,27.102,27.307,31878,0
2005-08-29,27.39,27.537,27.307,27.472,28483,0
2005-08-30,27.555,27.555,26.814,27.01,16607,0
2005-08-31,26.91,27.375,26.606,26.606,117214,0
2005-09-01,26.772,27.059,26.772,26.98,38789,0
2005-09-02,26.814,26.971,26.787,26.937,11512,0
2005-09-06,26.98,27.555,26.98,27.555,8242,0
2005-09-07,27.472,28.012,27.431,28.012,13696,0
2005-09-08,27.924,28.338,27.9,28.321,51272,0
2005-09-09,28.172,28.833,28.172,28.833,12484,0
2005-09-12,28.71,28.851,28.667,28.791,14063,0
2005-09-13,28.799,28.86,28.769,28.817,16243,0
2005-09-14,28.817,28.833,28.667,28.676,27275,0
2005-09-15,28.627,28.824,28.569,28.824,19275,0
2005-09-16,28.833,28.875,28.752,28.833,72969,0
2005-09-19,28.791,29.039,28.471,28.471,19275,0
2005-09-20,28.479,28.544,28.288,28.288,16122,0
2005-09-21,28.172,28.172,27.003,27.003,18424,0
2005-09-22,26.894,26.894,26.508,26.515,16849,0
2005-09-23,26.606,26.673,26.318,26.673,17698,0
2005-09-26,26.523,27.472,26.523,27.307,27275,0
2005-09-27,27.143,27.431,27.05,27.199,22183,0
2005-09-28,27.059,27.267,27.018,27.018,11512,0
2005-09-29,26.894,27.067,26.648,27.067,28000,0
2005-09-30,28.039,28.047,27.026,28.047,13456,0
2005-10-03,27.924,28.544,27.924,28.52,15878,0
2005-10-04,28.627,28.627,27.72,27.72,12242,0
2005-10-05,27.639,27.639,27.102,27.224,21696,0
2005-10-06,27.39,27.39,27.102,27.121,16607,0
2005-10-07,27.224,27.472,27.143,27.307,10424,0
2005-10-10,27.183,27.243,26.894,26.902,8727,0
2005-10-11,27.059,27.102,26.91,26.963,6545,0
2005-10-12,26.971,26.971,26.251,26.441,17334,0
2005-10-13,26.424,26.424,26.235,26.351,16849,0
2005-10-14,26.483,26.814,26.193,26.814,5093,0
2005-10-17,26.814,26.814,26.483,26.492,5332,0
2005-10-18,26.606,27.003,26.467,26.838,9821,0
2005-10-19,26.728,27.375,26.64,27.375,10184,0
2005-10-20,27.514,28.091,27.143,27.152,13091,0
2005-10-21,27.191,27.744,27.01,27.555,10545,0
2005-10-24,27.72,28.136,27.679,28.136,19759,0
2005-10-25,27.348,28.667,27.348,28.667,7502,0
2005-10-26,28.667,28.833,27.018,27.508,6170,0
2005-10-27,26.72,27.67,26.655,27.215,14684,0
2005-10-28,27.688,29.344,27.224,29.344,9048,0
2005-10-31,29.205,29.265,28.215,28.893,32504,0
2005-11-01,28.414,28.866,28.055,28.064,11534,0
2005-11-02,28.064,28.272,28.055,28.272,11771,0
2005-11-03,28.782,28.875,27.784,27.784,12109,0
2005-11-04,27.639,27.969,27.472,27.546,9630,0
2005-11-07,28.032,28.032,26.902,27.514,9718,0
2005-11-08,27.175,27.603,27.175,27.381,7081,0
2005-11-09,27.233,27.339,26.728,26.937,7952,0
2005-11-10,26.275,26.814,26.275,26.814,56629,0
2005-11-11,26.796,26.814,26.632,26.632,14014,0
2005-11-14,26.689,26.689,26.391,26.565,9572,0
2005-11-15,26.441,26.689,26.432,26.573,12312,0
2005-11-16,26.399,26.546,26.399,26.399,17065,0
2005-11-17,26.501,26.501,26.228,26.384,25445,0
2005-11-18,26.309,26.823,26.193,26.538,18650,0
2005-11-21,26.606,26.838,26.441,26.728,14255,0
2005-11-22,26.538,26.772,26.399,26.415,23794,0
2005-11-23,26.845,26.945,26.53,26.902,22779,0
2005-11-25,26.814,26.823,26.632,26.689,11588,0
2005-11-28,27.121,27.215,26.467,26.538,18941,0
2005-11-29,26.86,27.018,26.814,27.018,4810,0
2005-11-30,27.059,27.093,26.831,26.886,11099,0
2005-12-01,27.093,27.463,26.995,27.463,31859,0
2005-12-02,27.702,27.702,27.348,27.603,21536,0
2005-12-05,27.472,27.472,26.98,27.026,29590,0
2005-12-06,27.018,27.307,26.937,27.233,25114,0
2005-12-07,27.325,27.358,27.152,27.152,13285,0
2005-12-08,27.01,27.753,27.01,27.662,3639,0
2005-12-09,27.514,27.885,27.514,27.784,7695,0
2005-12-12,27.892,28.196,27.845,28.091,19489,0
2005-12-13,28.313,28.454,28.055,28.136,11768,0
2005-12-14,28.496,28.504,27.941,28.281,30683,0
2005-12-15,28.281,28.364,27.969,28.313,15535,0
2005-12-16,28.488,28.86,28.39,28.56,63259,0
2005-12-19,28.875,28.875,27.307,27.5,9596,0
2005-12-20,28.003,28.003,27.472,27.472,20823,0
2005-12-21,27.472,27.87,27.431,27.431,10633,0
2005-12-22,27.729,27.828,27.018,27.828,38815,0
2005-12-23,27.662,28.164,27.639,27.906,9275,0
2005-12-27,27.587,28.536,27.587,28.421,14076,0
2005-12-28,28.258,28.824,28.258,28.693,5540,0
2005-12-29,28.866,29.055,28.727,28.875,11008,0
2005-12-30,28.875,28.875,27.595,27.639,17123,0
2006-01-03,27.95,28.52,27.555,28.479,7306,0
2006-01-04,28.397,28.824,28.143,28.39,13747,0
2006-01-05,28.148,28.652,28.055,28.627,9295,0
2006-01-06,28.659,29.369,28.127,29.189,9803,0
2006-01-09,29.394,29.394,28.923,28.923,6485,0
2006-01-10,28.727,29.106,28.576,28.893,11154,0
2006-01-11,29.17,29.17,28.71,28.99,7937,0
2006-01-12,29.154,29.154,28.808,28.808,3759,0
2006-01-13,29.386,29.386,28.718,28.9,2512,0
2006-01-17,28.782,29.162,28.667,28.866,12734,0
2006-01-18,28.652,28.875,28.637,28.875,6171,0
2006-01-19,29.221,29.681,28.866,29.549,6582,0
2006-01-20,29.767,29.767,28.974,29.148,13709,0
2006-01-23,29.046,29.517,28.983,29.162,9522,0
2006-01-24,29.478,29.478,28.769,28.842,9001,0
2006-01-25,28.999,29.485,28.553,28.999,17690,0
2006-01-26,29.362,29.664,29.287,29.664,3202,0
2006-01-27,29.533,29.741,28.463,28.693,23757,0
2006-01-30,28.744,28.744,27.845,27.87,38834,0
2006-01-31,28.032,28.032,27.003,27.325,48375,0
2006-02-01,27.455,27.455,27.199,27.455,19364,0
2006-02-02,27.224,27.406,27.018,27.224,15752,0
2006-02-03,27.348,27.348,27.224,27.332,6619,0
2006-02-06,27.224,27.339,27.224,27.233,8999,0
2006-02-07,27.224,27.307,26.704,27.224,44598,0
2006-02-08,27.339,27.339,27.224,27.332,4169,0
2006-02-09,27.152,27.339,27.152,27.29,19984,0
2006-02-10,27.102,27.339,27.102,27.299,7595,0
2006-02-13,27.175,27.339,26.918,27.233,48649,0
2006-02-14,26.98,27.339,26.98,27.267,19563,0
2006-02-15,27.224,27.348,27.026,27.233,51353,0
2006-02-16,27.348,27.529,27.183,27.529,12920,0
2006-02-17,27.381,27.72,27.183,27.183,8236,0
2006-02-21,27.446,27.446,27.224,27.39,15255,0
2006-02-22,27.579,27.579,27.325,27.431,39610,0
2006-02-23,27.275,27.446,27.121,27.128,28298,0
2006-02-24,27.128,27.381,27.059,27.381,4013,0
2006-02-27,27.152,27.375,27.143,27.366,6815,0
2006-02-28,27.128,27.39,27.102,27.267,9973,0
2006-03-01,27.152,27.57,26.728,27.316,69023,0
2006-03-02,27.348,27.81,27.233,27.339,17785,0
2006-03-03,27.339,28.223,27.339,27.631,75979,0
2006-03-06,27.522,27.603,27.224,27.348,22148,0
2006-03-07,27.307,27.662,27.233,27.299,13301,0
2006-03-08,27.224,27.508,27.224,27.422,3999,0
2006-03-09,27.422,27.422,26.963,27.059,12525,0
2006-03-10,27.018,27.233,27.018,27.233,15426,0
2006-03-13,27.5,27.5,27.316,27.446,16700,0
2006-03-14,27.175,27.941,27.175,27.87,6227,0
2006-03-15,27.679,28.109,27.381,27.87,15606,0
2006-03-16,28.109,28.232,27.932,28.091,4579,0
2006-03-17,28.232,28.232,27.622,27.622,62415,0
2006-03-20,27.595,27.688,27.39,27.595,15750,0
2006-03-21,27.431,27.639,27.267,27.316,22650,0
2006-03-22,27.259,27.537,27.018,27.514,10109,0
2006-03-23,27.348,27.688,27.29,27.5,3834,0
2006-03-24,27.472,27.694,27.439,27.679,11704,0
2006-03-27,27.398,27.753,27.398,27.555,7801,0
2006-03-28,27.639,28.032,27.555,27.711,7234,0
2006-03-29,28.032,28.667,27.854,28.637,15476,0
2006-03-30,28.313,28.645,28.215,28.313,25467,0
2006-03-31,28.338,28.824,28.223,28.824,56511,0
2006-04-03,28.833,28.875,28.421,28.595,13409,0
2006-04-04,28.791,28.824,28.454,28.529,2177,0
2006-04-05,28.782,28.866,28.463,28.736,3151,0
2006-04-06,28.488,28.799,28.421,28.604,4735,0
2006-04-07,28.851,28.866,27.472,28.091,23484,0
2006-04-10,28.047,28.158,28.012,28.039,16824,0
2006-04-11,28.012,28.081,27.969,28.047,37641,0
2006-04-12,28.158,28.604,28.047,28.435,15857,0
2006-04-13,28.172,28.791,27.784,28.347,8795,0
2006-04-17,28.055,28.272,27.969,28.272,30525,0
2006-04-18,28.544,29.493,28.047,29.427,27169,0
2006-04-19,29.287,29.511,28.71,29.32,32189,0
2006-04-20,29.238,29.577,28.851,29.081,18048,0
2006-04-21,29.462,29.511,28.382,28.983,14568,0
2006-04-24,29.081,29.329,28.676,28.791,23985,0
2006-04-25,28.693,29.008,28.091,28.553,25467,0
2006-04-26,28.553,28.931,28.382,28.544,12141,0
2006-04-27,28.463,29.602,28.463,28.693,18853,0
2006-04-28,28.463,28.52,27.915,28.329,26120,0
2006-05-01,28.421,28.427,27.761,27.862,18962,0
2006-05-02,27.969,28.272,27.802,28.196,30197,0
2006-05-03,28.205,28.281,28.047,28.1,24514,0
2006-05-04,28.215,28.885,27.987,28.791,42314,0
2006-05-05,28.405,28.782,28.073,28.427,69820,0
2006-05-08,28.414,28.775,28.313,28.52,42558,0
2006-05-09,28.52,28.62,28.143,28.304,23974,0
2006-05-10,28.435,28.627,28.109,28.232,55868,0
2006-05-11,28.148,28.148,27.455,27.472,56166,0
2006-05-12,27.431,28.382,27.032,27.72,100031,0
2006-05-15,27.555,28.463,27.555,27.987,57160,0
2006-05-16,28.241,28.241,27.72,27.802,10197,0
2006-05-17,27.562,28.71,27.406,28.313,103803,0
2006-05-18,28.529,28.529,27.603,27.639,11961,0
2006-05-19,27.348,28.676,27.348,28.504,47849,0
2006-05-22,28.364,28.645,27.729,28.143,17508,0
2006-05-23,27.95,28.39,27.529,27.639,21655,0
2006-05-24,27.639,28.019,27.522,27.622,35504,0
2006-05-25,28.055,28.338,27.639,28.158,24441,0
2006-05-26,27.995,28.397,27.995,28.205,7112,0
2006-05-30,28.003,28.055,27.67,27.924,11176,0
2006-05-31,27.729,28.611,27.72,28.382,58670,0
2006-06-01,28.463,29.189,28.172,28.983,65966,0
2006-06-02,29.221,29.265,28.652,28.916,8077,0
2006-06-05,28.604,29.055,27.679,27.845,33895,0
2006-06-06,27.854,28.143,27.711,28.073,31057,0
2006-06-07,28.172,28.463,27.987,28.047,10986,0
2006-06-08,27.646,28.454,27.646,28.313,18168,0
2006-06-09,28.586,28.824,28.463,28.685,14440,0
2006-06-12,28.471,28.824,28.454,28.667,19924,0
2006-06-13,28.405,28.799,27.784,27.81,14851,0
2006-06-14,27.819,28.295,27.587,28.047,24276,0
2006-06-15,28.272,28.504,27.854,28.405,11409,0
2006-06-16,28.272,28.637,27.885,28.39,127741,0
2006-06-19,28.529,28.536,27.639,27.646,29540,0
2006-06-20,28.055,28.073,27.639,27.72,17515,0
2006-06-21,28.003,28.553,27.646,28.329,27272,0
2006-06-22,28.039,28.382,27.646,27.819,9186,0
2006-06-23,27.654,27.878,27.491,27.622,14824,0
2006-06-26,27.932,28.356,27.81,28.258,8597,0
2006-06-27,28.258,28.851,27.978,27.978,14652,0
2006-06-28,28.164,28.667,28.164,28.56,11810,0
2006-06-29,28.86,29.485,28.676,29.445,20118,0
2006-06-30,29.541,30.021,29.272,29.272,125614,0
2006-07-03,29.148,29.47,28.866,28.974,21732,0
2006-07-05,28.611,29.584,28.611,29.503,24239,0
2006-07-06,29.386,29.493,28.923,28.999,27788,0
2006-07-07,29.046,29.629,28.941,29.197,37587,0
2006-07-10,29.229,29.386,28.782,29.141,16216,0
2006-07-11,29.023,29.023,28.553,28.824,86167,0
2006-07-12,28.71,29.265,28.529,28.553,117619,0
2006-07-13,28.52,28.544,27.845,27.845,108078,0
2006-07-14,27.744,28.047,27.603,27.995,62272,0
2006-07-17,27.836,27.995,27.603,27.995,17591,0
2006-07-18,27.784,28.295,27.784,28.039,44723,0
2006-07-19,28.039,28.529,27.81,28.382,67956,0
2006-07-20,28.338,28.463,27.72,27.744,18849,0
2006-07-21,27.679,28.304,27.662,27.819,88974,0
2006-07-24,28.118,28.118,27.828,27.959,24931,0
2006-07-25,27.892,28.76,27.761,28.164,104498,0
2006-07-26,28.032,28.444,27.662,27.854,66106,0
2006-07-27,28.019,28.604,27.9,28.215,91929,0
2006-07-28,28.382,29.256,28.055,28.272,41012,0
2006-07-31,27.959,28.875,27.885,28.782,51598,0
2006-08-01,28.553,28.799,28.544,28.676,17961,0
2006-08-02,28.769,29.41,28.752,29.17,53022,0
2006-08-03,28.931,29.394,28.676,28.842,36739,0
2006-08-04,29.081,29.402,28.504,28.76,28287,0
2006-08-07,28.421,29.256,28.266,29.081,67087,0
2006-08-08,28.916,29.656,28.916,29.279,68214,0
2006-08-09,29.454,29.584,28.974,29.008,54389,0
2006-08-10,29.132,29.462,28.701,29.32,44926,0
2006-08-11,29.141,29.47,29.114,29.329,12492,0
2006-08-14,29.493,29.839,29.114,29.32,63174,0
2006-08-15,29.716,29.716,29.246,29.651,37883,0
2006-08-16,29.716,30.096,29.651,30.087,20447,0
2006-08-17,29.83,31.145,29.83,30.781,127310,0
2006-08-18,30.781,31.084,30.774,31.023,95993,0
2006-08-21,31.005,31.161,30.821,30.936,24988,0
2006-08-22,30.796,31.145,30.731,31.145,34667,0
2006-08-23,31.014,31.137,30.698,30.839,22310,0
2006-08-24,30.839,31.129,30.839,30.936,55674,0
2006-08-25,30.796,31.051,30.502,30.649,54874,0
2006-08-28,30.599,31.077,30.564,30.673,95820,0
2006-08-29,30.673,30.865,30.564,30.756,79711,0
2006-08-30,30.31,30.722,30.31,30.376,24374,0
2006-08-31,30.592,30.865,30.592,30.789,139514,0
2006-09-01,30.821,31.005,30.625,30.928,23726,0
2006-09-05,31.014,31.647,30.961,31.516,17438,0
2006-09-06,31.35,31.712,30.961,30.997,58730,0
2006-09-07,30.92,31.58,30.848,31.433,29710,0
2006-09-08,31.456,31.672,31.161,31.596,22049,0
2006-09-11,31.307,31.712,31.294,31.294,7602,0
2006-09-12,31.294,31.401,30.936,31.102,24572,0
2006-09-13,31.145,31.145,30.731,30.839,23405,0
2006-09-14,30.616,30.616,30.269,30.442,12046,0
2006-09-15,30.673,30.971,30.548,30.944,63345,0
2006-09-18,30.953,30.953,30.502,30.564,68953,0
2006-09-19,30.087,30.113,29.362,29.956,13433,0
2006-09-20,30.113,30.731,29.997,30.625,21124,0
2006-09-21,30.731,30.865,29.881,29.906,15018,0
2006-09-22,30.013,30.096,29.783,30.005,15100,0
2006-09-25,29.956,30.154,29.815,30.105,14003,0
2006-09-26,29.808,30.113,29.593,29.716,21662,0
2006-09-27,29.733,29.898,29.656,29.75,9069,0
2006-09-28,29.716,29.889,29.493,29.691,18238,0
2006-09-29,29.681,29.889,29.337,29.362,31163,0
2006-10-02,29.353,29.651,29.353,29.643,20986,0
2006-10-03,29.672,29.83,29.337,29.337,25277,0
2006-10-04,29.485,30.113,29.379,30.113,15425,0
2006-10-05,29.93,30.269,29.541,30.138,34745,0
2006-10-06,29.99,30.525,29.99,30.327,21800,0
2006-10-09,30.277,30.484,29.848,30.484,6804,0
2006-10-10,30.525,30.722,30.228,30.633,22860,0
2006-10-11,30.392,30.525,30.036,30.451,20164,0
2006-10-12,30.113,30.731,30.113,30.698,27180,0
2006-10-13,30.731,30.928,30.518,30.69,22988,0
2006-10-16,30.74,30.936,30.304,30.821,28613,0
2006-10-17,30.756,30.936,30.509,30.936,22220,0
2006-10-18,30.936,31.605,30.789,31.588,49239,0
2006-10-19,31.227,32.728,31.227,32.124,76684,0
2006-10-20,32.175,32.175,31.588,31.77,47539,0
2006-10-23,31.58,31.58,31.259,31.416,31040,0
2006-10-24,31.446,31.446,30.26,31.051,48618,0
2006-10-25,30.518,30.518,28.907,29.445,236723,0
2006-10-26,29.725,29.767,29.445,29.7,99486,0
2006-10-27,29.478,29.7,29.478,29.577,146624,0
2006-10-30,29.419,30.376,29.205,30.26,42903,0
2006-10-31,30.353,30.608,29.511,29.83,39471,0
2006-11-01,29.914,30.021,29.541,29.541,45759,0
2006-11-02,29.256,29.857,29.039,29.229,35358,0
2006-11-03,29.18,29.287,29.081,29.197,40352,0
2006-11-06,29.279,29.822,29.081,29.503,43229,0
2006-11-07,29.303,29.369,29.099,29.287,35359,0
2006-11-08,29.123,29.656,29.123,29.436,29972,0
2006-11-09,29.419,29.427,29.081,29.213,43232,0
2006-11-10,29.148,29.379,29.132,29.369,28547,0
2006-11-13,29.221,29.485,29.221,29.295,72499,0
2006-11-14,29.419,29.973,29.265,29.906,68315,0
2006-11-15,29.791,30.13,29.672,29.783,61030,0
2006-11-16,29.906,29.906,29.386,29.419,61361,0
2006-11-17,29.454,29.783,29.386,29.503,29868,0
2006-11-20,29.287,29.725,29.287,29.41,80464,0
2006-11-21,29.362,29.541,29.295,29.394,21692,0
2006-11-22,29.073,29.295,28.752,29.039,38312,0
2006-11-24,28.875,29.533,28.875,29.162,23382,0
2006-11-27,29.162,29.18,28.504,28.791,31110,0
2006-11-28,28.71,28.71,28.172,28.215,67564,0
2006-11-29,28.373,28.382,28.215,28.288,79070,0
2006-11-30,28.127,28.288,27.819,27.828,36598,0
2006-12-01,27.845,27.845,27.29,27.595,56501,0
2006-12-04,27.694,28.055,27.546,27.906,54371,0
2006-12-05,28.019,28.258,27.819,27.995,55978,0
2006-12-06,27.828,28.047,27.793,27.878,5586,0
2006-12-07,27.793,27.969,27.639,27.95,18864,0
2006-12-08,27.959,27.969,27.694,27.802,11603,0
2006-12-11,27.941,28.047,27.679,27.892,44094,0
2006-12-12,28.039,28.047,27.639,27.735,27925,0
2006-12-13,27.9,27.9,27.439,27.802,126089,0
2006-12-14,27.802,27.959,27.639,27.654,37386,0
2006-12-15,27.639,28.073,27.639,27.67,46271,0
2006-12-18,27.81,28.047,27.472,27.472,38018,0
2006-12-19,27.431,27.87,27.431,27.631,96478,0
2006-12-20,27.793,28.536,27.595,28.172,62594,0
2006-12-21,28.313,28.611,28.258,28.595,20156,0
2006-12-22,28.652,28.652,28.25,28.329,30728,0
2006-12-26,28.164,28.258,27.81,27.87,49929,0
2006-12-27,28.158,28.223,27.906,28.039,35521,0
2006-12-28,28.047,28.073,27.941,27.995,11273,0
2006-12-29,27.885,28.091,27.555,27.603,37774,0
2007-01-03,27.555,27.845,27.555,27.769,42187,0
2007-01-04,27.639,28.012,27.639,27.793,23887,0
2007-01-05,27.639,27.802,26.838,26.91,118545,0
2007-01-08,26.902,26.98,26.894,26.918,14350,0
2007-01-09,26.902,26.971,26.764,26.886,53979,0
2007-01-10,26.689,27.059,26.681,27.026,54896,0
2007-01-11,27.579,28.258,27.243,28.003,109957,0
2007-01-12,28.039,28.039,27.463,27.878,33147,0
2007-01-16,27.845,28.032,27.729,27.845,43275,0
2007-01-17,27.679,27.892,27.679,27.854,35679,0
2007-01-18,27.845,27.941,27.729,27.862,17248,0
2007-01-19,27.769,28.032,27.769,27.969,12987,0
2007-01-22,27.845,28.003,27.72,27.854,20344,0
2007-01-23,27.845,28.003,27.769,27.862,19224,0
2007-01-24,27.862,28.025,27.522,27.959,11846,0
2007-01-25,27.87,27.906,27.595,27.639,21298,0
2007-01-26,27.711,28.039,27.522,28.039,32716,0
2007-01-29,27.769,27.995,27.639,27.679,8192,0
2007-01-30,28.047,28.047,27.711,27.802,31671,0
2007-01-31,27.81,28.047,27.702,28.025,27559,0
2007-02-01,28.039,28.39,28.039,28.295,15055,0
2007-02-02,28.39,28.611,28.241,28.479,23685,0
2007-02-05,28.397,28.553,27.854,27.854,12743,0
2007-02-06,27.987,28.012,27.679,27.769,18674,0
2007-02-07,27.694,27.854,27.639,27.654,34371,0
2007-02-08,27.702,27.915,27.639,27.836,10660,0
2007-02-09,27.711,27.9,27.711,27.9,28715,0
2007-02-12,27.969,27.969,27.639,27.81,12198,0
2007-02-13,27.959,27.959,27.688,27.711,11207,0
2007-02-14,27.639,27.776,27.639,27.639,12734,0
2007-02-15,27.654,27.761,27.546,27.711,26917,0
2007-02-16,27.793,27.793,27.639,27.688,45277,0
2007-02-20,28.205,28.205,27.639,27.776,42715,0
2007-02-21,27.639,28.188,27.639,27.969,38247,0
2007-02-22,27.81,28.576,27.802,28.576,104952,0
2007-02-23,28.479,28.727,28.047,28.553,41036,0
2007-02-26,28.479,28.676,27.969,28.637,55572,0
2007-02-27,28.463,28.71,28.196,28.338,84362,0
2007-02-28,28.338,28.693,28.136,28.52,62122,0
2007-03-01,28.25,28.667,27.735,28.504,48612,0
2007-03-02,28.338,28.513,27.654,27.735,59225,0
2007-03-05,27.639,28.427,27.639,28.215,65522,0
2007-03-06,28.56,28.62,28.109,28.414,68125,0
2007-03-07,28.405,28.405,27.646,27.654,33552,0
2007-03-08,27.819,27.862,27.639,27.688,37385,0
2007-03-09,27.924,28.003,27.622,27.802,34052,0
2007-03-12,27.915,27.924,27.639,27.769,10757,0
2007-03-13,27.679,27.729,26.831,26.894,41963,0
2007-03-14,26.854,27.158,26.854,27.158,19770,0
2007-03-15,27.183,27.702,27.143,27.702,50494,0
2007-03-16,27.694,27.995,27.57,27.735,79709,0
2007-03-19,27.906,27.924,27.555,27.784,27963,0
2007-03-20,27.784,27.845,27.639,27.761,4492,0
2007-03-21,27.836,28.118,27.72,28.109,45891,0
2007-03-22,28.258,28.338,27.67,27.995,45371,0
2007-03-23,28.258,28.414,27.95,27.978,9533,0
2007-03-26,27.95,28.143,27.878,27.924,10010,0
2007-03-27,27.802,27.969,27.639,27.694,6487,0
2007-03-28,27.639,28.003,27.603,27.613,76619,0
2007-03-29,27.878,27.924,27.555,27.631,10926,0
2007-03-30,27.57,27.969,27.529,27.761,43447,0
2007-04-02,27.711,27.711,27.398,27.522,28213,0
2007-04-03,27.688,27.761,27.579,27.72,14300,0
2007-04-04,27.72,27.72,27.562,27.587,10230,0
2007-04-05,27.587,27.735,27.546,27.646,16903,0
2007-04-09,27.622,27.662,27.406,27.562,110843,0
2007-04-10,27.555,27.769,27.555,27.769,5993,0
2007-04-11,27.639,27.646,27.059,27.059,20706,0
2007-04-12,27.018,27.555,26.995,27.555,21118,0
2007-04-13,27.422,27.422,27.135,27.259,13722,0
2007-04-16,27.455,27.744,27.455,27.631,15745,0
2007-04-17,27.537,27.729,27.29,27.455,8893,0
2007-04-18,27.472,27.491,26.954,26.954,9697,0
2007-04-19,26.91,26.971,26.467,26.565,14546,0
2007-04-20,27.041,27.67,27.018,27.603,37264,0
2007-04-23,27.613,27.662,27.152,27.183,10146,0
2007-04-24,27.121,27.522,26.91,27.463,15274,0
2007-04-25,27.9,28.047,27.431,27.522,91769,0
2007-04-26,27.455,27.776,27.128,27.562,18174,0
2007-04-27,27.431,27.508,27.233,27.316,13992,0
2007-04-30,27.191,27.191,26.565,26.598,27509,0
2007-05-01,26.573,26.681,26.235,26.424,21838,0
2007-05-02,26.508,27.307,26.475,27.224,12046,0
2007-05-03,27.215,27.332,26.854,27.093,12603,0
2007-05-04,27.224,27.819,27.224,27.654,91803,0
2007-05-07,27.776,27.915,27.735,27.845,35325,0
2007-05-08,27.761,27.836,27.375,27.711,36546,0
2007-05-09,27.613,27.81,27.514,27.735,6266,0
2007-05-10,27.514,27.529,26.152,26.228,38057,0
2007-05-11,26.399,27.191,26.26,27.183,48063,0
2007-05-14,27.112,27.358,26.728,26.779,27397,0
2007-05-15,26.755,27.121,26.358,26.467,41022,0
2007-05-16,26.483,26.648,26.193,26.467,51600,0
2007-05-17,26.344,26.689,26.26,26.328,31987,0
2007-05-18,26.344,26.582,26.251,26.45,25029,0
2007-05-21,26.358,26.655,26.235,26.475,30379,0
2007-05-22,26.523,26.854,26.291,26.648,25511,0
2007-05-23,26.648,26.696,26.391,26.483,22835,0
2007-05-24,26.399,26.737,26.384,26.45,30524,0
2007-05-25,26.508,26.779,26.399,26.432,15955,0
2007-05-29,26.582,27.128,26.582,27.128,20160,0
2007-05-30,26.886,27.422,26.814,27.339,72865,0
2007-05-31,27.243,27.332,26.877,27.135,27863,0
2007-06-01,27.206,27.422,26.673,26.971,16109,0
2007-06-04,26.86,27.206,26.814,27.026,16225,0
2007-06-05,26.945,27.183,26.367,26.415,29511,0
2007-06-06,26.351,26.937,26.351,26.764,46432,0
2007-06-07,26.624,27.183,26.515,27.032,41451,0
2007-06-08,26.918,27.463,26.918,27.348,58812,0
2007-06-11,27.325,27.39,27.01,27.076,18715,0
2007-06-12,26.971,27.175,26.415,26.606,31933,0
2007-06-13,26.59,27.158,26.508,26.902,16282,0
2007-06-14,27.018,27.143,26.45,26.928,16967,0
2007-06-15,27.413,27.413,26.648,26.728,56245,0
2007-06-18,26.747,27.067,26.573,26.971,21177,0
2007-06-19,26.838,27.348,26.838,27.307,17705,0
2007-06-20,27.143,27.282,26.391,26.441,20006,0
2007-06-21,26.358,26.713,26.159,26.713,18872,0
2007-06-22,26.432,26.937,26.291,26.538,107716,0
2007-06-25,26.475,27.224,26.406,26.523,52386,0
2007-06-26,26.713,26.918,26.515,26.696,13679,0
2007-06-27,26.53,27.05,26.53,26.954,18507,0
2007-06-28,27.01,27.059,26.755,26.91,23611,0
2007-06-29,26.755,26.928,25.93,25.994,43097,0
2007-07-02,26.012,26.53,26.012,26.275,24053,0
2007-07-03,26.235,26.275,25.93,26.235,14028,0
2007-07-05,26.211,26.598,25.972,26.159,12075,0
2007-07-06,26.211,26.367,26.118,26.251,4034,0
2007-07-09,26.193,26.606,26.193,26.26,10545,0
2007-07-10,26.177,26.177,24.991,24.991,36677,0
2007-07-11,24.981,25.036,24.568,24.824,37328,0
2007-07-12,24.883,25.83,24.874,25.83,34768,0
2007-07-13,25.688,25.896,25.626,25.724,35636,0
2007-07-16,25.556,25.741,25.37,25.468,30523,0
2007-07-17,25.582,25.658,25.37,25.4,23198,0
2007-07-18,25.37,25.468,25.153,25.37,33709,0
2007-07-19,25.37,25.549,25.229,25.379,28271,0
2007-07-20,25.319,25.451,24.312,24.759,35729,0
2007-07-23,24.913,24.973,24.791,24.791,12238,0
2007-07-24,24.585,24.628,23.192,23.316,34262,0
2007-07-25,23.511,24.394,23.511,24.246,35871,0
2007-07-26,24.114,24.114,23.281,23.603,39045,0
2007-07-27,23.579,23.933,23.06,23.06,37961,0
2007-07-30,22.984,23.255,22.225,22.852,46264,0
2007-07-31,22.993,24.173,21.608,21.647,112651,0
2007-08-01,21.672,22.431,21.061,22.291,51426,0
2007-08-02,22.134,22.935,21.616,21.919,50367,0
2007-08-03,21.821,22.202,21.532,21.532,30691,0
2007-08-06,21.638,21.911,20.891,21.772,24075,0
2007-08-07,21.557,22.3,20.798,22.177,38835,0
2007-08-08,22.449,24.173,21.863,22.505,99842,0
2007-08-09,21.895,23.255,21.895,23.076,50551,0
2007-08-10,22.72,23.925,21.887,23.809,87608,0
2007-08-13,23.925,24.132,22.588,22.753,33776,0
2007-08-14,22.869,22.869,22.291,22.405,10760,0
2007-08-15,22.588,23.645,22.035,22.414,48658,0
2007-08-16,22.92,25.533,22.92,24.858,64894,0
2007-08-17,25.83,25.988,24.752,24.981,55250,0
2007-08-20,25.071,25.478,24.114,25.478,29716,0
2007-08-21,25.573,25.772,25.144,25.541,39666,0
2007-08-22,25.682,25.879,25.301,25.573,12496,0
2007-08-23,25.573,25.573,24.865,25.036,8526,0
2007-08-24,25.106,25.556,24.874,25.556,15654,0
2007-08-27,25.292,25.573,25.144,25.328,9573,0
2007-08-28,24.791,25.161,23.768,23.786,19451,0
2007-08-29,23.875,25.144,23.677,25.114,18522,0
2007-08-30,24.816,25.179,24.231,24.505,11581,0
2007-08-31,24.904,25.573,24.347,24.445,4171,0
2007-09-04,24.511,25.319,24.289,25.053,10284,0
2007-09-05,24.85,25.391,24.015,24.157,13023,0
2007-09-06,24.255,24.717,24.255,24.635,15225,0
2007-09-07,24.338,24.643,23.537,24.179,29084,0
2007-09-10,24.394,24.445,23.422,24.394,24517,0
2007-09-11,24.478,25.361,24.231,24.939,9364,0
2007-09-12,24.799,25.203,24.527,25.187,24915,0
2007-09-13,25.262,25.451,24.956,25.203,11543,0
2007-09-14,24.858,25.549,24.55,25.524,8755,0
2007-09-17,25.4,25.533,24.922,24.956,13905,0
2007-09-18,24.991,26.399,24.354,26.399,39223,0
2007-09-19,26.358,27.224,26.318,26.831,46772,0
2007-09-20,26.755,27.059,26.441,26.624,13803,0
2007-09-21,26.838,26.954,26.351,26.459,54624,0
2007-09-24,26.555,26.937,25.988,26.177,13416,0
2007-09-25,25.964,26.3,25.203,25.276,18987,0
2007-09-26,25.503,26.367,25.276,26.367,18493,0
2007-09-27,26.027,26.358,25.161,25.386,45501,0
2007-09-28,24.948,25.346,24.791,24.939,128757,0
2007-10-01,24.833,25.772,24.527,25.495,28853,0
2007-10-02,25.161,25.988,25.161,25.83,18228,0
2007-10-03,25.633,25.633,24.585,25.161,44923,0
2007-10-04,25.31,25.391,24.435,25.301,36788,0
2007-10-05,25.495,25.741,24.865,25.478,42065,0
2007-10-08,25.495,25.641,25.255,25.573,29964,0
2007-10-09,25.573,25.705,24.973,25.524,18139,0
2007-10-10,25.262,25.262,24.667,24.913,20996,0
2007-10-11,24.991,25.106,24.497,24.808,24589,0
2007-10-12,24.791,25.062,24.752,24.799,7610,0
2007-10-15,24.799,25.028,23.843,24.04,38130,0
2007-10-16,23.925,24.418,23.925,24.338,18316,0
2007-10-17,24.338,24.338,23.099,23.348,33129,0
2007-10-18,23.09,23.176,22.893,23.176,27036,0
2007-10-19,23.149,23.183,22.358,22.388,55564,0
2007-10-22,22.334,23.051,22.216,22.959,30291,0
2007-10-23,23.192,23.594,22.498,23.562,47144,0
2007-10-24,23.348,23.439,22.835,23.439,23581,0
2007-10-25,23.703,23.717,22.737,22.902,35505,0
2007-10-26,23.661,23.867,22.902,23.867,28096,0
2007-10-29,23.851,24.033,23.2,24.024,16849,0
2007-10-30,24.132,24.14,22.63,22.804,35589,0
2007-10-31,23.099,23.264,22.686,22.993,91167,0
2007-11-01,22.787,23.489,21.128,21.201,58297,0
2007-11-02,21.573,21.656,21.077,21.077,32881,0
2007-11-05,21.104,21.749,20.622,21.541,32885,0
2007-11-06,21.541,21.557,21.004,21.514,19807,0
2007-11-07,21.17,21.17,20.517,20.517,35214,0
2007-11-08,20.7,21.672,20.428,21.624,74260,0
2007-11-09,21.375,22.482,21.145,22.388,38322,0
2007-11-12,22.405,23.612,22.308,22.92,36230,0
2007-11-13,23.09,23.786,23.001,23.725,52067,0
2007-11-14,23.851,23.851,22.902,23.176,29085,0
2007-11-15,23.016,23.562,22.475,23.007,25355,0
2007-11-16,23.06,23.299,21.944,22.615,73354,0
2007-11-19,22.358,22.562,20.997,21.6,31067,0
2007-11-20,21.434,21.887,20.666,21.286,67462,0
2007-11-21,21.201,21.854,20.7,21.268,37087,0
2007-11-23,21.251,21.995,21.251,21.638,21743,0
2007-11-26,21.664,21.872,20.622,20.631,39127,0
2007-11-27,20.622,21.409,20.622,21.137,29188,0
2007-11-28,21.409,22.728,21.409,22.522,55957,0
2007-11-29,22.423,22.835,21.243,21.459,77732,0
2007-11-30,21.805,21.879,19.825,20.023,245228,0
2007-12-03,20.203,20.798,20.113,20.369,94202,0
2007-12-04,20.22,20.36,20.048,20.228,48529,0
2007-12-05,20.675,20.7,20.211,20.608,57886,0
2007-12-06,20.289,21.805,20.289,21.805,36310,0
2007-12-07,21.78,22.119,20.921,21.944,68142,0
2007-12-10,22.045,22.388,21.541,22.325,33499,0
2007-12-11,22.482,22.82,21.219,21.303,70614,0
2007-12-12,21.944,22.672,21.358,21.476,45101,0
2007-12-13,21.046,21.624,20.402,21.591,50777,0
2007-12-14,21.191,22.053,21.185,21.523,38405,0
2007-12-17,21.341,21.895,20.856,20.874,54505,0
2007-12-18,20.891,21.303,20.891,21.12,43661,0
2007-12-19,21.145,21.45,20.483,21.128,48912,0
2007-12-20,21.391,21.565,20.675,21.565,54915,0
2007-12-21,22.381,22.615,21.854,22.027,137245,0
2007-12-24,22.027,22.027,21.532,21.863,55679,0
2007-12-26,21.936,21.944,21.046,21.638,198710,0
2007-12-27,21.409,21.608,20.904,20.98,72327,0
2007-12-28,21.154,21.689,21.03,21.179,44137,0
2007-12-31,20.882,21.45,20.567,21.45,45345,0
2008-01-02,21.235,21.459,20.297,21.327,219633,0
2008-01-03,21.418,21.689,20.98,21.111,82328,0
2008-01-04,20.747,21.341,19.974,20.253,55827,0
2008-01-07,20.544,21.03,20.188,20.36,103669,0
2008-01-08,20.42,20.945,19.801,19.858,59727,0
2008-01-09,19.801,20.475,18.571,19.866,126451,0
2008-01-10,19.668,20.13,19.107,20.023,56470,0
2008-01-11,19.748,19.748,18.636,18.703,85780,0
2008-01-14,18.759,19.198,17.118,17.168,144814,0
2008-01-15,17.136,18.016,16.714,17.813,72637,0
2008-01-16,17.804,18.399,17.391,17.894,59584,0
2008-01-17,17.92,18.068,17.159,17.168,36678,0
2008-01-18,17.061,17.549,16.433,17.003,82444,0
2008-01-22,16.089,18.751,16.089,17.689,56894,0
2008-01-23,17.292,18.975,16.954,18.503,78578,0
2008-01-24,18.283,18.529,17.654,18.092,62660,0
2008-01-25,18.148,19.222,17.903,17.977,66941,0
2008-01-28,17.977,18.636,17.506,18.249,85647,0
2008-01-29,17.514,18.711,17.514,18.489,40137,0
2008-01-30,18.314,18.975,18.275,18.389,91737,0
2008-01-31,18.2,20.056,18.2,19.61,143364,0
2008-02-01,19.387,19.734,19.38,19.544,192649,0
2008-02-04,19.552,19.677,19.263,19.28,114608,0
2008-02-05,18.858,19.511,18.858,18.908,63525,0
2008-02-06,19.099,19.552,18.727,18.991,88588,0
2008-02-07,18.842,19.552,18.842,19.469,50453,0
2008-02-08,19.247,19.469,18.636,19.124,33054,0
2008-02-11,19.09,19.19,18.735,18.867,64524,0
2008-02-12,18.975,19.503,18.743,19.231,62166,0
2008-02-13,19.461,19.709,19.231,19.626,106781,0
2008-02-14,19.528,19.528,18.892,19.163,47456,0
2008-02-15,19.022,19.18,18.81,19.048,35212,0
2008-02-19,19.345,19.503,18.827,18.901,41868,0
2008-02-20,18.81,19.411,18.794,19.133,34807,0
2008-02-21,19.305,19.469,18.751,18.785,34994,0
2008-02-22,18.794,19.016,18.314,18.858,44529,0
2008-02-25,18.901,19.323,18.751,19.222,58021,0
2008-02-26,19.387,19.469,19.039,19.039,96561,0
2008-02-27,18.819,19.28,18.819,19.198,78465,0
2008-02-28,19.083,19.09,18.636,18.743,85702,0
2008-02-29,18.975,19.057,18.612,18.686,118833,0
2008-03-03,18.661,19.057,18.612,18.62,97498,0
2008-03-04,18.422,19.016,18.371,18.794,72390,0
2008-03-05,18.842,19.133,18.571,18.587,88523,0
2008-03-06,18.521,19.157,18.275,18.275,83727,0
2008-03-07,18.275,18.967,18.275,18.503,104077,0
2008-03-10,18.612,18.769,17.953,18.521,64527,0
2008-03-11,19.039,19.593,18.563,19.593,100588,0
2008-03-12,19.544,19.57,18.785,18.785,79399,0
2008-03-13,18.571,19.305,18.148,19.288,47045,0
2008-03-14,19.28,19.28,18.521,18.85,39405,0
2008-03-17,18.283,19.157,18.182,18.636,34150,0
2008-03-18,19.115,20.023,18.769,19.784,74221,0
2008-03-19,19.784,19.842,18.999,19.031,107421,0
2008-03-20,19.231,20.032,18.999,19.825,239354,0
2008-03-24,19.939,20.856,19.825,20.718,49935,0
2008-03-25,20.747,21.03,20.585,20.997,61952,0
2008-03-26,20.614,20.955,20.576,20.576,65159,0
2008-03-27,20.65,21.077,20.006,20.508,39811,0
2008-03-28,20.553,20.912,20.428,20.553,32520,0
2008-03-31,20.622,21.341,20.343,20.781,55118,0
2008-04-01,21.095,21.45,20.64,21.418,49468,0
2008-04-02,21.434,21.608,20.912,21.391,27387,0
2008-04-03,21.17,21.286,20.327,20.882,36740,0
2008-04-04,20.856,20.897,20.13,20.253,30762,0
2008-04-07,20.351,20.683,20.07,20.261,18192,0
2008-04-08,20.07,20.195,19.718,19.939,29841,0
2008-04-09,20.006,20.087,19.022,19.163,25226,0
2008-04-10,19.124,19.61,18.975,19.601,18673,0
2008-04-11,19.329,19.329,18.455,18.579,52478,0
2008-04-14,18.563,18.751,18.357,18.62,19740,0
2008-04-15,18.711,18.884,18.563,18.842,40884,0
2008-04-16,19.067,20.211,19.067,19.891,40900,0
2008-04-17,19.842,19.858,19.022,19.784,36225,0
2008-04-18,20.097,20.228,19.626,19.741,43197,0
2008-04-21,19.61,19.734,19.552,19.726,56212,0
2008-04-22,19.593,20.211,18.934,19.561,58838,0
2008-04-23,19.653,19.653,19.016,19.544,30017,0
2008-04-24,19.593,20.517,19.593,20.048,81679,0
2008-04-25,20.172,20.394,19.354,19.891,32980,0
2008-04-28,19.825,19.891,19.653,19.734,18846,0
2008-04-29,19.825,19.825,19.048,19.296,16862,0
2008-04-30,19.947,21.45,19.923,21.111,109015,0
2008-05-01,21.054,21.786,20.741,21.706,66048,0
2008-05-02,21.838,22.127,21.722,21.838,93547,0
2008-05-05,22.011,22.02,21.624,21.722,78544,0
2008-05-06,21.608,22.084,21.514,21.887,64101,0
2008-05-07,21.953,22.027,21.251,21.341,74363,0
2008-05-08,21.235,22.194,20.964,21.367,70978,0
2008-05-09,21.013,21.582,21.013,21.582,110383,0
2008-05-12,21.541,22.06,21.476,21.895,75073,0
2008-05-13,22.241,22.25,21.484,22.142,31424,0
2008-05-14,22.159,22.159,21.672,21.895,38553,0
2008-05-15,21.83,22.274,21.813,22.225,20422,0
2008-05-16,22.35,22.358,21.303,21.772,42239,0
2008-05-19,22.151,22.151,21.459,21.697,37655,0
2008-05-20,21.638,21.813,21.341,21.459,16516,0
2008-05-21,21.706,21.722,21.219,21.243,37607,0
2008-05-22,21.4,21.772,21.023,21.714,29689,0
2008-05-23,21.565,21.647,21.4,21.4,19243,0
2008-05-27,21.418,21.459,21.286,21.375,34483,0
2008-05-28,21.664,21.664,20.22,20.659,65734,0
2008-05-29,20.585,21.251,20.585,20.997,31343,0
2008-05-30,20.938,21.054,20.622,20.882,28036,0
2008-06-02,20.772,21.03,20.064,20.377,43904,0
2008-06-03,20.499,20.499,19.741,20.113,56969,0
2008-06-04,19.991,20.964,19.991,20.335,35118,0
2008-06-05,20.312,21.375,19.866,21.201,38335,0
2008-06-06,20.997,21.077,20.622,20.741,44041,0
2008-06-09,20.865,21.038,20.261,20.428,35254,0
2008-06-10,20.236,21.046,19.842,20.279,30264,0
2008-06-11,20.188,20.832,19.593,19.653,42376,0
2008-06-12,19.899,20.327,19.833,20.015,17761,0
2008-06-13,20.402,20.42,19.593,20.006,18817,0
2008-06-16,19.974,20.567,19.974,20.553,50925,0
2008-06-17,20.492,20.492,19.61,19.997,49533,0
2008-06-18,20.097,20.261,19.793,20.07,33009,0
2008-06-19,20.064,20.499,19.923,20.499,18612,0
2008-06-20,20.335,20.659,20.18,20.452,63935,0
2008-06-23,20.492,20.955,20.327,20.666,16955,0
2008-06-24,20.385,20.675,20.006,20.614,91687,0
2008-06-25,20.592,20.622,19.842,20.079,97052,0
2008-06-26,19.793,20.335,19.263,19.849,49490,0
2008-06-27,19.766,20.585,19.222,20.377,191607,0
2008-06-30,20.42,20.874,19.503,19.511,124552,0
2008-07-01,19.453,19.469,18.148,19.016,53987,0
2008-07-02,18.96,19.404,17.795,17.804,31183,0
2008-07-03,17.876,18.241,17.567,17.92,14168,0
2008-07-07,17.953,17.953,17.054,17.061,46872,0
2008-07-08,17.054,19.18,17.054,19.157,44263,0
2008-07-09,19.198,19.198,17.876,17.903,43881,0
2008-07-10,17.876,19.099,17.876,18.803,31445,0
2008-07-11,18.595,19.039,18.165,18.916,28521,0
2008-07-14,19.148,19.148,18.092,18.174,35487,0
2008-07-15,17.969,19.099,17.488,18.322,68069,0
2008-07-16,18.314,20.064,18.148,19.956,65658,0
2008-07-17,19.734,21.154,19.323,21.145,58220,0
2008-07-18,19.18,20.848,19.18,20.195,53851,0
2008-07-21,20.385,20.741,19.801,20.483,27544,0
2008-07-22,20.327,21.441,19.916,21.441,42262,0
2008-07-23,21.409,21.409,20.42,21.095,46299,0
2008-07-24,21.235,21.45,21.038,21.384,61147,0
2008-07-25,21.45,21.903,20.972,21.903,30655,0
2008-07-28,21.786,21.786,21.219,21.35,38330,0
2008-07-29,21.004,22.127,21.004,21.903,33692,0
2008-07-30,22.127,22.177,21.375,21.722,29386,0
2008-07-31,21.375,21.995,21.367,21.863,30333,0
2008-08-01,21.872,22.291,21.697,22.291,23707,0
2008-08-04,21.624,22.134,21.367,21.879,38332,0
2008-08-05,21.557,22.265,21.557,22.257,30607,0
2008-08-06,22.102,22.686,22.027,22.672,34978,0
2008-08-07,22.35,22.375,22.084,22.308,54766,0
2008-08-08,22.241,23.635,22.241,23.099,40589,0
2008-08-11,23.107,23.299,22.686,22.884,66523,0
2008-08-12,22.695,22.869,22.571,22.796,24463,0
2008-08-13,22.579,23.035,22.562,22.893,113092,0
2008-08-14,22.695,23.099,22.466,23.099,13078,0
2008-08-15,23.307,23.307,22.787,23.099,53471,0
2008-08-18,22.993,23.025,22.045,22.405,77707,0
2008-08-19,22.045,22.53,22.045,22.522,13333,0
2008-08-20,22.498,22.753,22.02,22.177,24101,0
2008-08-21,21.979,22.457,21.979,22.084,12532,0
2008-08-22,22.431,22.928,22.202,22.912,13559,0
2008-08-25,22.737,22.869,21.863,22.168,11729,0
2008-08-26,22.134,22.646,22.134,22.562,6048,0
2008-08-27,22.761,23.082,21.872,22.522,22587,0
2008-08-28,22.522,22.695,22.202,22.672,32657,0
2008-08-29,22.787,22.787,21.944,21.944,24542,0
2008-09-02,22.102,22.744,21.749,22.672,52452,0
2008-09-03,22.597,23.176,22.597,22.646,33642,0
2008-09-04,22.291,22.588,21.97,22.045,12780,0
2008-09-05,21.953,21.995,21.45,21.854,18899,0
2008-09-08,22.234,22.712,21.936,22.63,35198,0
2008-09-09,22.562,22.893,21.887,21.911,36384,0
2008-09-10,22.606,22.884,21.656,22.779,30076,0
2008-09-11,22.678,23.016,21.887,22.993,38197,0
2008-09-12,22.804,22.804,21.863,22.159,16388,0
2008-09-15,21.459,22.274,20.755,20.755,37842,0
2008-09-16,20.121,22.317,20.121,22.234,62716,0
2008-09-17,21.591,22.672,21.038,21.358,40655,0
2008-09-18,21.854,23.529,21.21,23.529,77980,0
2008-09-19,24.752,25.988,22.482,24.743,227266,0
2008-09-22,24.338,25.573,22.695,25.284,46577,0
2008-09-23,24.628,24.752,23.768,23.801,26372,0
2008-09-24,23.447,23.67,22.951,23.386,44146,0
2008-09-25,24.222,24.752,23.505,24.752,40866,0
2008-09-26,23.725,24.752,23.725,24.541,54229,0
2008-09-29,24.114,25.478,23.035,23.035,52804,0
2008-09-30,24.534,26.399,23.529,26.399,61032,0
2008-10-01,25.582,25.582,24.667,24.883,43809,0
2008-10-02,24.752,25.114,24.262,24.262,47504,0
2008-10-03,24.956,24.956,22.753,22.951,19109,0
2008-10-06,22.414,23.974,22.414,23.76,106485,0
2008-10-07,23.76,23.826,21.616,21.616,32283,0
2008-10-08,21.038,21.863,19.842,20.402,54792,0
2008-10-09,22.265,22.265,19.469,19.469,538681,0
2008-10-10,19.314,20.203,18.727,19.793,296132,0
2008-10-13,20.814,20.814,19.537,19.906,160980,0
2008-10-14,20.377,20.377,19.008,19.825,92326,0
2008-10-15,19.709,19.801,18.991,19.008,157006,0
2008-10-16,18.975,20.369,18.546,19.801,185123,0
2008-10-17,19.214,20.536,19.18,19.906,76301,0
2008-10-20,20.195,20.195,19.685,19.916,34743,0
2008-10-21,19.552,19.923,19.552,19.801,48032,0
2008-10-22,19.793,20.691,19.593,19.718,26352,0
2008-10-23,19.601,20.147,19.469,19.709,61770,0
2008-10-24,19.757,20.245,19.635,19.757,41587,0
2008-10-27,19.693,20.211,19.576,19.593,52957,0
2008-10-28,19.842,20.499,19.552,19.825,96912,0
2008-10-29,19.817,20.475,19.793,19.825,63748,0
2008-10-30,20.327,20.865,19.801,20.585,90290,0
2008-10-31,20.412,21.624,20.412,21.476,168226,0
2008-11-03,21.491,22.208,21.491,22.177,112870,0
2008-11-04,22.274,22.686,22.265,22.475,90023,0
2008-11-05,22.44,23.043,21.038,21.227,65242,0
2008-11-06,20.955,21.409,20.245,20.335,60473,0
2008-11-07,20.544,22.045,20.544,21.879,48023,0
2008-11-10,22.283,22.695,20.912,22.202,99622,0
2008-11-11,21.879,22.835,21.35,21.616,77985,0
2008-11-12,21.499,21.936,21.21,21.4,52069,0
2008-11-13,21.624,22.811,20.997,22.686,98906,0
2008-11-14,22.076,22.728,21.591,21.749,47151,0
2008-11-17,21.523,22.53,20.945,22.177,38694,0
2008-11-18,22.274,22.358,20.048,21.68,108600,0
2008-11-19,21.418,22.127,20.475,20.622,60433,0
2008-11-20,20.351,20.576,18.975,18.999,127500,0
2008-11-21,19.372,21.418,19.048,21.243,86166,0
2008-11-24,21.45,22.703,19.916,22.25,124993,0
2008-11-25,22.77,23.537,21.45,23.386,195945,0
2008-11-26,22.861,23.908,22.084,23.9,98441,0
2008-11-28,23.653,23.925,23.356,23.917,23262,0
2008-12-01,23.371,23.562,20.755,21.185,74213,0
2008-12-02,21.63,23.569,20.718,23.562,72274,0
2008-12-03,22.993,24.364,22.686,24.124,194308,0
2008-12-04,23.653,24.312,23.386,23.562,146629,0
2008-12-05,23.48,24.024,22.396,23.489,141649,0
2008-12-08,24.015,24.015,22.72,23.192,113529,0
2008-12-09,22.951,23.159,21.78,21.838,49350,0
2008-12-10,22.142,23.035,21.624,22.027,40440,0
2008-12-11,21.624,22.656,20.772,20.798,56799,0
2008-12-12,20.592,22.656,20.172,22.656,56570,0
2008-12-15,22.686,22.686,21.468,21.872,34629,0
2008-12-16,22.308,23.882,21.4,23.809,47605,0
2008-12-17,23.562,23.882,23.107,23.149,72352,0
2008-12-18,23.281,23.511,22.852,23.007,52238,0
2008-12-19,23.809,24.379,22.912,23.537,123507,0
2008-12-22,23.612,23.62,22.761,23.553,36801,0
2008-12-23,23.777,23.777,22.414,22.571,52009,0
2008-12-24,22.656,22.656,22.045,22.3,67305,0
2008-12-26,22.475,23.447,22.475,23.23,23808,0
2008-12-29,23.371,23.48,22.554,23.386,105703,0
2008-12-30,23.48,24.338,23.325,24.338,103802,0
2008-12-31,24.338,25.573,23.076,25.459,217141,0
2009-01-02,25.51,25.896,24.922,25.696,62632,0
2009-01-05,25.688,25.688,24.913,25.354,41485,0
2009-01-06,25.337,25.565,23.529,24.124,86952,0
2009-01-07,23.603,23.653,22.358,22.522,84700,0
2009-01-08,22.274,23.051,22.06,22.274,61955,0
2009-01-09,22.274,22.505,21.45,21.468,62785,0
2009-01-12,21.541,21.624,21.038,21.038,42147,0
2009-01-13,21.038,22.234,21.038,22.112,31644,0
2009-01-14,21.591,21.854,21.128,21.21,45232,0
2009-01-15,21.26,22.686,21.046,22.623,50972,0
2009-01-16,22.639,22.753,21.838,22.678,78419,0
2009-01-20,22.317,22.53,20.832,20.84,54065,0
2009-01-21,21.054,21.895,20.467,21.83,73966,0
2009-01-22,21.35,21.689,20.622,20.882,25195,0
2009-01-23,20.42,21.227,20.42,20.882,31035,0
2009-01-26,20.848,21.805,20.848,21.499,79987,0
2009-01-27,21.63,21.739,19.231,20.369,131036,0
2009-01-28,21.03,21.03,20.32,20.42,76834,0
2009-01-29,20.13,20.203,19.593,19.593,51942,0
2009-01-30,19.726,19.858,19.387,19.404,48171,0
2009-02-02,19.247,19.916,19.18,19.906,79158,0
2009-02-03,20.006,20.228,19.404,19.899,30515,0
2009-02-04,19.801,20.211,19.478,19.644,39734,0
2009-02-05,19.57,20.253,19.18,19.842,64037,0
2009-02-06,19.801,20.147,19.626,20.104,45042,0
2009-02-09,19.965,20.806,19.965,20.683,17296,0
2009-02-10,20.492,21.268,19.19,19.429,59901,0
2009-02-11,19.997,21.268,19.57,19.748,48406,0
2009-02-12,19.511,20.13,19.142,19.511,42243,0
2009-02-13,19.584,20.032,19.404,19.561,32186,0
2009-02-17,19.437,19.469,18.975,19.214,59173,0
2009-02-18,19.396,19.718,18.991,19.057,54303,0
2009-02-19,19.142,19.142,18.125,18.156,43554,0
2009-02-20,17.862,18.156,17.417,17.894,67550,0
2009-02-23,17.944,17.944,17.654,17.663,46901,0
2009-02-24,17.681,17.936,17.176,17.936,74932,0
2009-02-25,17.853,17.853,17.118,17.506,40404,0
2009-02-26,17.531,18.116,17.127,17.522,55137,0
2009-02-27,17.218,18.043,16.796,17.375,87483,0
2009-03-02,17.159,17.712,17.159,17.472,78768,0
2009-03-03,17.712,18.125,16.722,17.408,77308,0
2009-03-04,17.654,17.985,17.143,17.672,42259,0
2009-03-05,16.862,17.332,16.566,16.615,86480,0
2009-03-06,16.747,17.061,15.69,16.089,37726,0
2009-03-09,15.973,16.293,15.23,15.675,49296,0
2009-03-10,15.683,17.663,15.527,17.506,61155,0
2009-03-11,17.637,18.267,17.292,17.292,36858,0
2009-03-12,17.259,19.263,16.681,19.214,49342,0
2009-03-13,19.18,19.296,17.698,18.191,44361,0
2009-03-16,18.794,18.794,17.319,17.645,29778,0
2009-03-17,17.689,19.022,17.21,19.022,32628,0
2009-03-18,18.983,20.289,18.389,20.015,45598,0
2009-03-19,20.297,20.297,19.016,19.576,27030,0
2009-03-20,19.775,19.923,18.916,19.741,101674,0
2009-03-23,20.203,20.428,19.231,20.428,67172,0
2009-03-24,20.079,20.517,18.43,18.463,47837,0
2009-03-25,18.668,19.411,18.225,19.314,38293,0
2009-03-26,19.314,20.245,19.057,20.203,40663,0
2009-03-27,19.784,20.04,19.133,19.133,37680,0
2009-03-30,18.703,18.96,17.992,18.283,53560,0
2009-03-31,18.463,19.644,18.024,18.908,29166,0
2009-04-01,18.636,19.272,17.977,19.198,48669,0
2009-04-02,19.685,20.113,19.429,20.113,77452,0
2009-04-03,20.006,20.279,19.576,20.279,23175,0
2009-04-06,19.801,19.842,19.18,19.718,27918,0
2009-04-07,19.511,20.22,19.372,19.372,46329,0
2009-04-08,19.561,20.203,19.115,20.188,19258,0
2009-04-09,20.517,21.656,20.211,21.591,71288,0
2009-04-13,21.268,21.491,20.508,21.45,30531,0
2009-04-14,21.03,21.672,19.363,20.048,49112,0
2009-04-15,19.899,21.185,19.899,21.179,18826,0
2009-04-16,20.904,22.265,20.675,22.076,16123,0
2009-04-17,22.202,22.202,21.318,21.68,34036,0
2009-04-20,21.163,21.341,19.817,19.817,28395,0
2009-04-21,19.801,20.261,19.016,20.172,54324,0
2009-04-22,19.809,20.576,18.983,19.115,51795,0
2009-04-23,19.19,19.222,18.165,18.579,54621,0
2009-04-24,18.85,19.552,18.148,19.214,68917,0
2009-04-27,18.901,19.345,18.521,18.655,47534,0
2009-04-28,18.529,19.057,18.521,18.751,21472,0
2009-04-29,18.925,19.576,18.778,19.345,52189,0
2009-04-30,19.57,19.593,18.503,18.612,71617,0
2009-05-01,18.62,18.975,18.371,18.439,40623,0
2009-05-04,18.703,19.28,18.546,19.231,66094,0
2009-05-05,19.008,19.314,18.785,18.892,79844,0
2009-05-06,19.039,19.446,18.85,19.016,112936,0
2009-05-07,19.19,19.983,18.827,19.016,50068,0
2009-05-08,19.24,20.023,19.24,19.891,52495,0
2009-05-11,19.107,19.552,18.38,18.439,50474,0
2009-05-12,18.148,18.148,17.549,17.821,485091,0
2009-05-13,17.739,17.936,17.613,17.654,294356,0
2009-05-14,17.681,17.92,17.576,17.761,131161,0
2009-05-15,17.862,17.862,17.698,17.746,145982,0
2009-05-18,17.92,17.92,17.698,17.777,155208,0
2009-05-19,17.813,17.829,17.739,17.746,166244,0
2009-05-20,17.894,17.912,17.597,17.746,119621,0
2009-05-21,17.739,17.853,17.408,17.754,106896,0
2009-05-22,17.813,17.862,17.582,17.645,65175,0
2009-05-26,17.637,18.102,17.472,17.843,118250,0
2009-05-27,17.769,17.977,17.506,17.654,91392,0
2009-05-28,17.739,17.853,17.613,17.739,101898,0
2009-05-29,17.777,17.944,17.613,17.663,312976,0
2009-06-01,18.009,18.009,17.654,17.821,96949,0
2009-06-02,17.785,18.016,17.739,17.804,71088,0
2009-06-03,17.777,17.876,17.739,17.769,61972,0
2009-06-04,17.903,17.903,17.754,17.862,107197,0
2009-06-05,18.016,18.016,17.804,17.936,55222,0
2009-06-08,17.944,18.016,17.821,17.853,79072,0
2009-06-09,17.894,17.92,17.698,17.777,57376,0
2009-06-10,17.869,17.876,17.481,17.712,110638,0
2009-06-11,17.777,17.903,17.698,17.746,69131,0
2009-06-12,17.73,17.821,17.488,17.795,38703,0
2009-06-15,17.576,17.795,17.02,17.21,91395,0
2009-06-16,17.384,17.432,16.607,16.838,110517,0
2009-06-17,16.887,17.193,16.533,16.641,75156,0
2009-06-18,16.607,16.903,16.418,16.418,88146,0
2009-06-19,16.788,17.251,16.392,16.557,183713,0
2009-06-22,16.508,17.045,16.508,16.657,174591,0
2009-06-23,16.838,17.159,16.623,16.641,69953,0
2009-06-24,16.838,17.201,16.649,16.708,54385,0
2009-06-25,16.714,17.34,16.632,17.34,82574,0
2009-06-26,17.325,19.099,16.912,18.2,540885,0
2009-06-29,18.068,18.133,17.62,17.746,88107,0
2009-06-30,17.769,17.785,17.061,17.143,115366,0
2009-07-01,17.795,17.829,17.226,17.613,42533,0
2009-07-02,17.399,17.399,16.796,16.995,52242,0
2009-07-06,16.979,17.432,16.979,17.127,31693,0
2009-07-07,17.176,17.349,17.054,17.07,53924,0
2009-07-08,17.193,17.226,16.433,16.772,55384,0
2009-07-09,16.862,16.903,16.657,16.714,29400,0
2009-07-10,16.708,16.954,16.623,16.903,27662,0
2009-07-13,16.92,17.698,16.855,17.604,36572,0
2009-07-14,17.541,17.829,17.325,17.366,39163,0
2009-07-15,17.541,18.068,17.408,18,47102,0
2009-07-16,17.862,18.216,17.663,18.182,50445,0
2009-07-17,18.241,18.241,17.681,18.102,61985,0
2009-07-20,18.174,18.174,17.785,18.109,34038,0
2009-07-21,18.109,18.109,17.549,17.73,33873,0
2009-07-22,17.597,18.29,17.597,17.761,44911,0
2009-07-23,17.698,18.191,17.417,18.125,87685,0
2009-07-24,17.754,18.587,17.663,18.48,68181,0
2009-07-27,18.563,18.901,18.555,18.842,57132,0
2009-07-28,18.769,18.934,18.595,18.719,38944,0
2009-07-29,18.563,18.81,18.521,18.695,111714,0
2009-07-30,18.934,19.157,18.628,18.96,64791,0
2009-07-31,18.827,18.983,18.751,18.858,46712,0
2009-08-03,19.008,19.048,18.85,18.983,45303,0
2009-08-04,18.983,19.593,18.983,19.576,118786,0
2009-08-05,19.469,19.677,18.546,19.075,88655,0
2009-08-06,19.099,19.469,19.099,19.329,46335,0
2009-08-07,19.635,19.997,19.148,19.873,47524,0
2009-08-10,19.7,20.335,19.7,20.304,56644,0
2009-08-11,20.147,20.147,19.923,20.032,45771,0
2009-08-12,20.064,20.527,19.685,19.784,54851,0
2009-08-13,19.947,19.974,19.255,19.593,44910,0
2009-08-14,19.626,19.693,18.646,18.892,63636,0
2009-08-17,18.655,18.85,18.322,18.348,40639,0
2009-08-18,18.416,18.546,18.092,18.38,51588,0
2009-08-19,18.2,18.999,18.2,18.999,32565,0
2009-08-20,18.999,19.222,18.494,19.171,37543,0
2009-08-21,19.429,19.7,18.735,19.487,57142,0
2009-08-24,19.584,19.947,19.314,19.437,29401,0
2009-08-25,19.584,19.809,19.031,19.099,16410,0
2009-08-26,19.067,19.24,18.306,18.835,32908,0
2009-08-27,18.794,18.85,18.267,18.794,24963,0
2009-08-28,18.81,18.952,18.363,18.719,23948,0
2009-08-31,18.571,18.711,18.511,18.571,39552,0
2009-09-01,18.571,18.991,17.944,17.959,25466,0
2009-09-02,17.959,18.125,17.785,18.109,28002,0
2009-09-03,18.109,18.225,18.052,18.116,52051,0
2009-09-04,18.024,18.241,17.705,18.2,23558,0
2009-09-08,18.283,18.283,17.969,18.174,57595,0
2009-09-09,18.233,18.916,18.109,18.908,32938,0
2009-09-10,18.835,19.593,18.835,19.593,36013,0
2009-09-11,19.561,19.644,19.039,19.048,17809,0
2009-09-14,18.975,19.38,18.511,18.952,26853,0
2009-09-15,18.858,18.867,18.267,18.529,32381,0
2009-09-16,18.636,18.934,18.538,18.819,32030,0
2009-09-17,18.735,18.975,18.595,18.769,26765,0
2009-09-18,18.858,18.858,18.257,18.803,74367,0
2009-09-21,18.579,18.81,18.563,18.677,20364,0
2009-09-22,18.743,19.133,18.314,18.975,78918,0
2009-09-23,18.43,19.419,18.43,19.148,42804,0
2009-09-24,19.016,19.142,18.835,18.967,80471,0
2009-09-25,18.967,19.107,18.555,18.769,79449,0
2009-09-28,18.703,19.031,18.571,18.751,40473,0
2009-09-29,18.827,18.925,18.521,18.521,16355,0
2009-09-30,18.803,18.803,17.969,18.102,61099,0
2009-10-01,18.068,18.182,17.777,17.944,36591,0
2009-10-02,17.821,18.225,17.769,18.024,39517,0
2009-10-05,18.156,18.447,18.052,18.141,47755,0
2009-10-06,18.299,18.511,17.959,18.306,48360,0
2009-10-07,18.182,18.399,17.746,18.141,44280,0
2009-10-08,18.314,18.571,17.876,17.959,46822,0
2009-10-09,18,18.275,17.977,18.249,68021,0
2009-10-12,18.439,18.612,18.275,18.422,26604,0
2009-10-13,18.348,18.348,17.869,18.208,39703,0
2009-10-14,18.472,18.472,18.148,18.314,36004,0
2009-10-15,18.233,18.257,17.944,18.133,23868,0
2009-10-16,17.977,18.571,17.977,18.439,112347,0
2009-10-19,18.555,18.778,18.555,18.62,44522,0
2009-10-20,18.43,18.646,18.38,18.521,37718,0
2009-10-21,18.422,18.85,18.024,18.084,36335,0
2009-10-22,18.109,18.455,17.785,18.447,35064,0
2009-10-23,18.2,18.208,17.903,18.084,53285,0
2009-10-26,18.156,18.267,17.746,17.761,32015,0
2009-10-27,18.148,18.2,17.746,18.068,32915,0
2009-10-28,18.225,18.33,17.531,17.549,84828,0
2009-10-29,17.576,17.663,16.664,16.838,55580,0
2009-10-30,16.738,17.077,16.73,16.954,84487,0
2009-11-02,17.464,17.629,16.525,16.822,53645,0
2009-11-03,16.691,16.691,15.377,16.202,124724,0
2009-11-04,16.089,16.096,15.833,16.071,87875,0
2009-11-05,16.161,16.22,16.004,16.081,298232,0
2009-11-06,15.947,16.137,15.941,16.121,17647,0
2009-11-09,16.17,16.353,15.618,15.815,65495,0
2009-11-10,15.707,15.707,14.9,15.121,46031,0
2009-11-11,15.254,15.634,15.059,15.602,37871,0
2009-11-12,15.651,15.924,15.47,15.575,59519,0
2009-11-13,15.634,15.634,15.394,15.543,15618,0
2009-11-16,15.716,16.089,15.47,15.941,40345,0
2009-11-17,15.915,15.973,15.757,15.888,17332,0
2009-11-18,15.941,15.941,15.741,15.783,18334,0
2009-11-19,15.707,15.716,15.188,15.271,28788,0
2009-11-20,15.172,15.55,15.013,15.543,36171,0
2009-11-23,15.792,16.467,15.792,16.121,29576,0
2009-11-24,16.089,16.137,15.107,15.69,30415,0
2009-11-25,15.683,16.137,15.675,15.888,34451,0
2009-11-27,15.428,15.634,15.262,15.262,21799,0
2009-11-30,15.262,15.783,14.891,15.559,54564,0
2009-12-01,15.741,16.019,15.741,15.947,52678,0
2009-12-02,15.915,16.071,15.69,16.019,29665,0
2009-12-03,16.105,16.105,15.675,15.833,72246,0
2009-12-04,16.152,16.492,15.634,16.353,45662,0
2009-12-07,16.401,16.88,16.336,16.615,34459,0
2009-12-08,16.699,16.699,16.22,16.353,16823,0
2009-12-09,16.59,16.59,16.129,16.425,19624,0
2009-12-10,16.459,16.872,16.089,16.144,28929,0
2009-12-11,16.276,16.367,15.924,16.063,24128,0
2009-12-14,16.055,16.377,16.011,16.367,27494,0
2009-12-15,16.276,16.367,15.757,15.776,31641,0
2009-12-16,15.947,15.973,15.594,15.933,38153,0
2009-12-17,15.846,16.22,15.675,15.996,26486,0
2009-12-18,16.229,16.229,15.809,16.229,105970,0
2009-12-21,16.129,16.252,15.724,15.933,40655,0
2009-12-22,15.906,15.915,15.675,15.783,34566,0
2009-12-23,15.823,16.055,15.792,15.879,21617,0
2009-12-24,15.888,15.888,15.707,15.757,4345,0
2009-12-28,15.783,15.915,15.707,15.906,12649,0
2009-12-29,15.973,16.641,15.872,16.54,40186,0
2009-12-30,16.54,16.862,16.54,16.862,37155,0
2009-12-31,16.83,17.558,16.83,17.061,51924,0
2010-01-04,17.21,17.319,16.476,16.896,27461,0
2010-01-05,16.822,16.887,15.697,16.019,160357,0
2010-01-06,16.063,16.178,15.484,15.484,135809,0
2010-01-07,15.47,15.833,15.386,15.658,143738,0
2010-01-08,15.651,16.178,15.535,15.823,33142,0
2010-01-11,15.855,16.096,15.31,15.437,77550,0
2010-01-12,15.346,15.585,15.271,15.271,40469,0
2010-01-13,15.368,15.543,15.271,15.28,41468,0
2010-01-14,15.28,15.411,15.262,15.386,82745,0
2010-01-15,15.478,15.478,15.222,15.262,62448,0
2010-01-19,15.262,15.733,15.262,15.55,111613,0
2010-01-20,15.478,15.716,15.245,15.5,157442,0
2010-01-21,15.559,15.594,15.222,15.262,99671,0
2010-01-22,15.262,15.386,14.935,14.98,28597,0
2010-01-25,15.099,15.492,14.973,15.083,24288,0
2010-01-26,15.059,15.197,14.996,15.059,23385,0
2010-01-27,15.059,15.428,15.041,15.368,34899,0
2010-01-28,15.445,15.535,14.973,15.059,37515,0
2010-01-29,14.414,14.414,13.364,13.653,734553,0
2010-02-01,13.744,13.975,13.628,13.853,94888,0
2010-02-02,13.818,14.439,13.696,13.777,377060,0
2010-02-03,13.924,14.101,13.722,13.768,70851,0
2010-02-04,13.713,13.845,13.572,13.598,63037,0
2010-02-05,13.661,14.181,13.644,14.05,54228,0
2010-02-08,13.753,14.017,13.653,13.653,53829,0
2010-02-09,13.809,14.298,13.598,14.139,57608,0
2010-02-10,14.157,14.157,13.998,14.157,35474,0
2010-02-11,14.084,14.833,13.853,14.801,53763,0
2010-02-12,14.642,14.659,14.23,14.588,64427,0
2010-02-16,14.603,14.944,14.439,14.726,49512,0
2010-02-17,14.817,14.98,14.347,14.944,84638,0
2010-02-18,14.882,15.31,14.626,15.28,17462,0
2010-02-19,15.288,15.31,15.074,15.144,44998,0
2010-02-22,15.238,15.262,15.115,15.238,22395,0
2010-02-23,15.181,15.368,15.181,15.262,20669,0
2010-02-24,15.262,15.271,15.144,15.222,25948,0
2010-02-25,15.032,15.144,14.694,15.136,21011,0
2010-02-26,15.172,15.172,14.702,14.751,42845,0
2010-03-01,14.817,15.222,14.76,15.214,52773,0
2010-03-02,15.188,15.319,15.083,15.222,41212,0
2010-03-03,14.694,15.238,14.668,15.022,47928,0
2010-03-04,15.059,15.297,14.927,15.107,20544,0
2010-03-05,15.144,15.31,15.066,15.222,33995,0
2010-03-08,15.172,15.337,14.973,15.305,25607,0
2010-03-09,15.136,15.508,15.136,15.297,27349,0
2010-03-10,15.254,15.47,15.188,15.452,18103,0
2010-03-11,15.319,15.319,14.891,15.181,45785,0
2010-03-12,15.188,15.42,14.841,15.403,55512,0
2010-03-15,15.328,15.47,15.188,15.437,30609,0
2010-03-16,15.377,15.386,15.099,15.319,16320,0
2010-03-17,15.478,15.61,15.136,15.518,36648,0
2010-03-18,15.23,15.368,15.004,15.074,15015,0
2010-03-19,15.181,15.575,14.825,15.535,115771,0
2010-03-22,15.411,15.634,15.297,15.5,17001,0
2010-03-23,15.462,15.559,15.099,15.462,25942,0
2010-03-24,15.354,15.559,15.144,15.31,23585,0
2010-03-25,15.36,15.567,14.958,15.032,23219,0
2010-03-26,15.059,15.059,14.51,14.726,24096,0
2010-03-29,14.777,14.783,14.431,14.777,18176,0
2010-03-30,14.603,14.98,14.528,14.919,21820,0
2010-03-31,14.792,15.462,14.742,15.121,42352,0
2010-04-01,15.154,15.386,14.447,14.596,21882,0
2010-04-05,14.596,15.42,14.596,15.297,60799,0
2010-04-06,15.181,15.346,15.099,15.288,16454,0
2010-04-07,15.23,15.651,15.214,15.377,26294,0
2010-04-08,15.319,15.575,15.129,15.518,16307,0
2010-04-09,15.47,15.594,15.319,15.594,30023,0
2010-04-12,15.61,15.634,15.518,15.575,22912,0
2010-04-13,15.508,15.846,15.508,15.815,7699,0
2010-04-14,15.815,16.327,15.783,16.327,31423,0
2010-04-15,16.235,16.912,16.212,16.896,30916,0
2010-04-16,16.887,17.136,16.78,17.027,77294,0
2010-04-19,16.954,16.986,16.691,16.929,15975,0
2010-04-20,16.912,16.979,16.796,16.937,13375,0
2010-04-21,16.946,17.301,16.903,17.218,22427,0
2010-04-22,17.218,18.842,16.97,18.357,78469,0
2010-04-23,18.38,18.521,17.795,18.439,75460,0
2010-04-26,18.472,18.803,18.182,18.494,124043,0
2010-04-27,18.371,18.661,18.156,18.357,25314,0
2010-04-28,18.43,18.636,18.077,18.191,29444,0
2010-04-29,18.306,18.314,17.903,18.208,45848,0
2010-04-30,18.267,18.439,17.259,17.325,76204,0
2010-05-03,17.375,17.977,17.375,17.876,23211,0
2010-05-04,17.582,17.582,16.78,17.086,41378,0
2010-05-05,16.896,17.243,16.566,16.641,23086,0
2010-05-06,16.59,17.259,15.924,15.973,36937,0
2010-05-07,15.863,15.947,15.288,15.879,49788,0
2010-05-10,16.632,16.896,16.22,16.822,43613,0
2010-05-11,16.517,17.201,15.757,16.979,43899,0
2010-05-12,17.061,17.375,16.912,17.243,46873,0
2010-05-13,17.143,17.143,16.815,16.903,20227,0
2010-05-14,16.855,17.176,16.806,17.077,69033,0
2010-05-17,17.168,17.226,16.872,17.054,36983,0
2010-05-18,17.292,17.292,16.137,16.467,26332,0
2010-05-19,16.54,16.699,16.202,16.353,28164,0
2010-05-20,15.957,16.293,15.328,15.346,37301,0
2010-05-21,15.271,15.707,14.909,15.214,48896,0
2010-05-24,15.262,15.462,14.777,15.004,49368,0
2010-05-25,14.841,14.935,14.51,14.65,58855,0
2010-05-26,14.702,14.849,14.554,14.777,74442,0
2010-05-27,15.107,15.428,14.849,15.368,31737,0
2010-05-28,15.368,15.437,14.95,15.05,47029,0
2010-06-01,14.935,15.411,14.783,14.857,75518,0
2010-06-02,14.958,15.733,14.935,15.643,72036,0
2010-06-03,15.683,15.947,15.23,15.337,73826,0
2010-06-04,14.935,15.136,14.224,14.306,43830,0
2010-06-07,14.331,14.596,14.157,14.255,80118,0
2010-06-08,14.298,14.36,13.876,14.207,44670,0
2010-06-09,14.37,14.396,13.868,13.968,43162,0
2010-06-10,14.122,14.493,13.876,14.439,59700,0
2010-06-11,14.272,14.618,14.175,14.414,43385,0
2010-06-14,14.554,14.751,14.207,14.298,45307,0
2010-06-15,14.331,14.965,14.131,14.873,37428,0
2010-06-16,14.769,15.792,14.769,15.618,51204,0
2010-06-17,15.776,15.8,15.47,15.618,42914,0
2010-06-18,15.724,16.27,15.643,15.987,78862,0
2010-06-21,16.212,16.467,16.055,16.178,21403,0
2010-06-22,16.276,16.467,15.823,15.863,52822,0
2010-06-23,15.833,16.476,15.602,16.409,58853,0
2010-06-24,16.27,16.45,15.634,15.675,70155,0
2010-06-25,15.792,16.301,15.675,16.121,165212,0
2010-06-28,16.081,16.574,16.071,16.45,20150,0
2010-06-29,16.152,16.367,16.112,16.276,52485,0
2010-06-30,16.327,16.327,16.009,16.069,32753,0
2010-07-01,16.037,16.037,15.618,16.028,37048,0
2010-07-02,16.17,16.17,15.634,15.634,30577,0
2010-07-06,15.898,15.898,15.271,15.368,46235,0
2010-07-07,15.377,16.019,15.377,15.924,34177,0
2010-07-08,16.081,16.252,15.776,15.947,34019,0
2010-07-09,15.872,16.055,15.815,15.996,19783,0
2010-07-12,15.898,16.112,15.757,15.792,24015,0
2010-07-13,16.037,16.284,15.833,16.096,35561,0
2010-07-14,15.987,16.019,15.707,15.809,14182,0
2010-07-15,15.776,15.8,15.5,15.683,14374,0
2010-07-16,15.535,15.535,15.004,15.05,59218,0
2010-07-19,14.873,15.214,14.694,15.197,31589,0
2010-07-20,14.996,15.643,14.958,15.634,39688,0
2010-07-21,15.733,16.293,15.42,15.428,43834,0
2010-07-22,15.906,16.45,15.906,16.089,65703,0
2010-07-23,15.996,16.615,15.879,16.517,106399,0
2010-07-26,16.599,17.054,16.501,16.954,53148,0
2010-07-27,17.077,17.274,16.838,16.887,57675,0
2010-07-28,16.815,16.986,16.764,16.772,32817,0
2010-07-29,16.954,16.954,16.649,16.714,39860,0
2010-07-30,16.501,16.912,16.501,16.657,40161,0
2010-08-02,16.946,16.946,16.657,16.738,37895,0
2010-08-03,16.574,16.912,16.367,16.467,37770,0
2010-08-04,16.533,16.747,16.433,16.708,16662,0
2010-08-05,16.54,16.54,16.178,16.202,27879,0
2010-08-06,16.17,16.252,15.437,15.855,24210,0
2010-08-09,15.872,16.011,15.437,15.996,19927,0
2010-08-10,15.839,16.011,15.683,15.716,43441,0
2010-08-11,15.386,15.428,14.388,14.51,57101,0
2010-08-12,14.405,14.659,14.298,14.314,37446,0
2010-08-13,14.354,14.545,14.092,14.199,46907,0
2010-08-16,14.092,14.642,14.092,14.572,27107,0
2010-08-17,14.668,15.28,14.642,15.059,37520,0
2010-08-18,15.099,15.484,14.873,15.074,34298,0
2010-08-19,15.074,15.254,14.618,14.642,72306,0
2010-08-20,14.545,15.181,14.545,15.163,77376,0
2010-08-23,15.206,15.206,14.65,14.659,54992,0
2010-08-24,14.864,14.873,14.36,14.379,29585,0
2010-08-25,14.36,14.769,14.255,14.726,24835,0
2010-08-26,14.734,14.9,14.298,14.396,31845,0
2010-08-27,14.596,14.849,14.314,14.783,27476,0
2010-08-30,14.685,14.825,14.493,14.493,49905,0
2010-08-31,14.456,14.698,14.332,14.591,38498,0
2010-09-01,14.833,15.121,14.685,14.973,91161,0
2010-09-02,14.996,15.197,14.935,15.083,38405,0
2010-09-03,15.288,15.452,15.099,15.403,25884,0
2010-09-07,15.36,15.36,14.909,14.935,23967,0
2010-09-08,15.013,15.066,14.596,14.634,28884,0
2010-09-09,14.864,14.987,14.626,14.777,15304,0
2010-09-10,14.742,14.98,14.439,14.857,25562,0
2010-09-13,14.973,15.478,14.849,15.428,29266,0
2010-09-14,15.394,15.625,15.254,15.5,25134,0
2010-09-15,15.394,15.428,15.172,15.354,16004,0
2010-09-16,15.288,15.319,14.841,14.849,12371,0
2010-09-17,15.059,15.121,14.618,15.004,44923,0
2010-09-20,15.013,15.947,14.849,15.906,38157,0
2010-09-21,15.933,15.957,15.377,15.61,35596,0
2010-09-22,15.55,15.683,14.95,15.022,19489,0
2010-09-23,14.9,15.445,14.864,14.891,19260,0
2010-09-24,15.144,15.839,15.066,15.815,26246,0
2010-09-27,15.733,15.733,15.066,15.121,23113,0
2010-09-28,15.206,15.386,14.864,15.368,23904,0
2010-09-29,15.28,15.658,14.958,15.602,44426,0
2010-09-30,15.666,15.833,15.337,15.643,45840,0
2010-10-01,15.767,15.792,15.305,15.683,36860,0
2010-10-04,15.683,15.792,15.394,15.394,35522,0
2010-10-05,15.602,15.823,15.238,15.675,39197,0
2010-10-06,15.518,15.675,15.462,15.634,23736,0
2010-10-07,15.783,15.783,15.368,15.368,18693,0
2010-10-08,15.319,15.741,15.319,15.675,33250,0
2010-10-11,15.618,15.618,15.305,15.492,5793,0
2010-10-12,15.403,15.403,14.769,14.833,169697,0
2010-10-13,14.965,15.305,14.849,15.271,110288,0
2010-10-14,15.206,15.675,15.197,15.643,57851,0
2010-10-15,15.833,15.879,15.354,15.658,73119,0
2010-10-18,15.741,16.161,15.724,16.089,42196,0
2010-10-19,15.815,16.212,15.666,15.776,32989,0
2010-10-20,15.906,16.028,15.8,15.879,27671,0
2010-10-21,16.004,16.081,15.69,15.757,37655,0
2010-10-22,15.855,15.987,15.757,15.924,14633,0
2010-10-25,15.965,16.318,15.898,16.212,67004,0
2010-10-26,16.081,16.178,15.957,16.089,35760,0
2010-10-27,15.965,16.063,15.924,16.037,45518,0
2010-10-28,16.144,16.144,15.981,15.981,37040,0
2010-10-29,15.88,16.109,15.815,15.959,32580,0
2010-11-01,16.011,16.037,15.724,15.924,43910,0
2010-11-02,15.987,16.276,15.879,16.276,33846,0
2010-11-03,16.293,16.336,15.915,16.096,40172,0
2010-11-04,16.377,16.476,16.202,16.377,50748,0
2010-11-05,16.377,16.377,16.121,16.229,27699,0
2010-11-08,16.112,16.152,15.981,16.152,30079,0
2010-11-09,15.957,16.202,15.957,16.129,18200,0
2010-11-10,16.178,16.409,16.011,16.401,23685,0
2010-11-11,16.194,16.45,16.194,16.261,12111,0
2010-11-12,16.063,16.392,15.933,16.144,23183,0
2010-11-15,16.121,16.484,16.121,16.186,13218,0
2010-11-16,16.063,16.252,15.947,16.194,43643,0
2010-11-17,16.212,16.252,15.888,16.152,22890,0
2010-11-18,16.392,16.623,16.293,16.501,61617,0
2010-11-19,16.533,16.533,16.327,16.392,18522,0
2010-11-22,16.27,16.623,16.089,16.557,19600,0
2010-11-23,16.361,16.377,16.063,16.129,29366,0
2010-11-24,16.284,16.764,16.121,16.764,43904,0
2010-11-26,16.59,16.73,16.318,16.327,5708,0
2010-11-29,16.22,16.615,16.22,16.599,11152,0
2010-11-30,16.377,16.725,16.368,16.559,44212,0
2010-12-01,16.822,16.946,16.649,16.896,51729,0
2010-12-02,16.912,16.954,16.822,16.92,16735,0
2010-12-03,16.912,16.979,16.533,16.92,17725,0
2010-12-06,16.847,16.979,16.699,16.937,16179,0
2010-12-07,17.02,17.506,16.887,17.266,23216,0
2010-12-08,17.243,17.384,16.995,17.168,36786,0
2010-12-09,17.325,17.325,16.995,17.168,34318,0
2010-12-10,17.151,17.34,17.061,17.201,41587,0
2010-12-13,17.21,17.366,17.168,17.234,35787,0
2010-12-14,17.31,17.31,17.003,17.127,18373,0
2010-12-15,17.168,17.408,16.986,17.259,54471,0
2010-12-16,17.325,17.953,17.168,17.589,170419,0
2010-12-17,17.497,17.576,17.027,17.086,79905,0
2010-12-20,17.251,17.384,17.193,17.226,26008,0
2010-12-21,17.349,17.589,17.054,17.558,51558,0
2010-12-22,16.912,17.514,16.459,17.325,342441,0
2010-12-23,17.391,17.488,17.292,17.325,128072,0
2010-12-27,17.432,17.681,17.34,17.549,74506,0
2010-12-28,17.34,17.761,17.325,17.689,77842,0
2010-12-29,17.798,17.824,17.457,17.771,96418,0
2010-12-30,17.824,18.13,17.78,17.897,110124,0
2010-12-31,17.925,18.551,17.848,18.238,186832,0
2011-01-03,18.363,18.901,18.314,18.769,223081,0
2011-01-04,18.727,18.769,18.48,18.655,95253,0
2011-01-05,18.661,18.735,18.48,18.628,54973,0
2011-01-06,18.636,18.636,18.148,18.257,62292,0
2011-01-07,18.29,18.416,17.959,18.399,53051,0
2011-01-10,18.422,18.422,18.133,18.371,28325,0
2011-01-11,18.447,18.546,18.407,18.503,50116,0
2011-01-12,18.778,18.778,18.563,18.735,48487,0
2011-01-13,18.759,18.759,18.357,18.511,59135,0
2011-01-14,18.538,18.655,18.43,18.579,85233,0
2011-01-18,18.646,18.646,18.422,18.472,85203,0
2011-01-19,18.571,18.595,17.804,17.813,47718,0
2011-01-20,17.663,18.033,17.481,17.672,150211,0
2011-01-21,17.985,18.052,17.531,17.541,114061,0
2011-01-24,17.506,18.216,17.506,17.944,64839,0
2011-01-25,18.148,18.538,18.148,18.472,133420,0
2011-01-26,18.563,18.668,18.389,18.472,44363,0
2011-01-27,18.511,18.719,18.077,18.2,92669,0
2011-01-28,17.876,18.191,17.481,17.506,52730,0
2011-01-31,17.653,17.839,17.401,17.518,48732,0
2011-02-01,17.549,17.953,17.472,17.835,38928,0
2011-02-02,17.746,18.033,17.746,18.016,24896,0
2011-02-03,17.977,18.2,17.953,18.077,30824,0
2011-02-04,17.992,18.068,17.795,17.985,37972,0
2011-02-07,17.944,18.275,17.944,18.208,60933,0
2011-02-08,18.068,18.174,17.959,18.174,26854,0
2011-02-09,18.116,18.422,17.876,18.233,128894,0
2011-02-10,18.156,18.338,18.141,18.208,83297,0
2011-02-11,18.275,18.338,18.191,18.275,140117,0
2011-02-14,18.233,18.587,18.191,18.587,57781,0
2011-02-15,18.455,18.646,18.389,18.529,24968,0
2011-02-16,18.489,18.686,18.389,18.579,83912,0
2011-02-18,18.521,18.711,18.447,18.703,37327,0
2011-02-22,18.489,18.727,18.174,18.38,42782,0
2011-02-23,18.389,18.595,18.148,18.389,32783,0
2011-02-24,18.463,18.521,18.306,18.48,45103,0
2011-02-25,18.43,18.62,18.38,18.62,25185,0
2011-02-28,18.655,18.721,18.48,18.613,31347,0
2011-03-01,18.407,18.494,18.233,18.363,50018,0
2011-03-02,18.322,18.389,18.283,18.357,34418,0
2011-03-03,18.571,18.571,18.275,18.422,50924,0
2011-03-04,18.348,18.348,18.033,18.148,27834,0
2011-03-07,18.061,18.182,17.944,18.061,44922,0
2011-03-08,18.077,18.399,17.992,18.322,41879,0
2011-03-09,18.275,18.38,18.133,18.283,23074,0
2011-03-10,18.061,18.267,17.959,18.141,56826,0
2011-03-11,18.077,18.148,17.894,18.009,39129,0
2011-03-14,17.853,17.903,17.613,17.62,22288,0
2011-03-15,17.497,17.576,17.251,17.457,23743,0
2011-03-16,17.391,17.391,17.077,17.118,51260,0
2011-03-17,17.331,17.331,17.058,17.107,35438,0
2011-03-18,17.243,17.481,17.101,17.457,83333,0
2011-03-21,17.558,17.92,17.449,17.912,65735,0
2011-03-22,18,18,17.739,17.739,14575,0
2011-03-23,17.722,17.862,17.567,17.821,22338,0
2011-03-24,17.869,17.985,17.506,17.604,17644,0
2011-03-25,17.843,17.862,17.645,17.73,34545,0
2011-03-28,17.698,17.777,17.243,17.251,34714,0
2011-03-29,17.391,17.391,17.118,17.201,31512,0
2011-03-30,17.21,17.325,17.159,17.226,40552,0
2011-03-31,17.164,17.249,17.164,17.181,27902,0
2011-04-01,17.31,17.835,17.201,17.754,173892,0
2011-04-04,17.769,18.148,17.739,17.912,97196,0
2011-04-05,17.932,18.337,17.847,18.288,130745,0
2011-04-06,18.241,18.48,18.024,18.371,57574,0
2011-04-07,18.415,18.563,18.222,18.388,45566,0
2011-04-08,18.511,18.538,18.338,18.439,49690,0
2011-04-11,18.363,18.489,18.322,18.472,45258,0
2011-04-12,18.363,18.37,18.147,18.171,32763,0
2011-04-13,18.216,18.299,18.156,18.225,59519,0
2011-04-14,18.043,18.439,17.959,18.29,28995,0
2011-04-15,18.024,18.489,18.016,18.43,54229,0
2011-04-18,18.133,18.416,18.109,18.357,51291,0
2011-04-19,18.399,18.399,18.283,18.389,24456,0
2011-04-20,18.538,18.636,18.439,18.62,63743,0
2011-04-21,18.743,18.85,18.225,18.389,28200,0
2011-04-25,18.225,18.357,17.835,17.992,39907,0
2011-04-26,17.964,18.447,17.948,18.346,31953,0
2011-04-27,18.283,18.555,18.208,18.521,40555,0
2011-04-28,18.429,18.546,18.264,18.398,83923,0
2011-04-29,18.432,18.533,18.16,18.4,34609,0
2011-05-02,18.439,18.447,17.749,17.749,41076,0
2011-05-03,17.74,17.916,17.7,17.856,26377,0
2011-05-04,17.847,17.856,17.613,17.7,35184,0
2011-05-05,17.757,17.832,17.365,17.55,40735,0
2011-05-06,17.59,17.907,17.365,17.523,36096,0
2011-05-09,17.481,17.577,17.29,17.432,34294,0
2011-05-10,17.464,17.988,17.464,17.964,21223,0
2011-05-11,17.864,17.957,17.816,17.864,37014,0
2011-05-12,17.839,18.057,17.78,17.964,33475,0
2011-05-13,17.94,17.988,17.457,17.55,25771,0
2011-05-16,17.457,17.764,17.457,17.665,29794,0
2011-05-17,17.665,17.732,17.621,17.674,19643,0
2011-05-18,17.683,17.839,17.665,17.824,20794,0
2011-05-19,17.621,18.03,17.391,17.957,32723,0
2011-05-20,17.907,18.089,17.839,17.873,51615,0
2011-05-23,17.59,17.996,17.59,17.873,42640,0
2011-05-24,17.873,18.089,17.78,17.789,64387,0
2011-05-25,17.577,17.996,17.577,17.88,30240,0
2011-05-26,17.816,17.957,17.568,17.916,69574,0
2011-05-27,18.03,18.58,17.798,18.322,32857,0
2011-05-31,18.516,18.516,18.196,18.33,287595,0
2011-06-01,18.489,18.494,18.03,18.098,205415,0
2011-06-02,18.098,18.098,17.665,17.847,48451,0
2011-06-03,17.568,17.824,17.233,17.257,32734,0
2011-06-06,17.25,17.425,16.999,17.331,34594,0
2011-06-07,17.449,17.74,17.374,17.532,30107,0
2011-06-08,17.441,17.789,17.391,17.74,48420,0
2011-06-09,17.832,17.832,17.339,17.348,38674,0
2011-06-10,17.339,17.577,17.339,17.488,57485,0
2011-06-13,17.299,17.757,17.299,17.55,35271,0
2011-06-14,17.59,17.839,17.59,17.749,28647,0
2011-06-15,17.559,17.764,17.365,17.472,50724,0
2011-06-16,17.458,17.82,17.458,17.694,53036,0
2011-06-17,17.771,17.856,17.732,17.816,112187,0
2011-06-20,17.708,18.098,17.708,17.972,36973,0
2011-06-21,18.089,18.188,17.972,18.154,38024,0
2011-06-22,18.065,18.13,17.832,17.856,36155,0
2011-06-23,17.78,17.923,17.683,17.864,71301,0
2011-06-24,17.916,18.255,17.78,18.057,153415,0
2011-06-27,17.98,18.272,17.897,18.255,71883,0
2011-06-28,18.255,18.281,18.122,18.264,33448,0
2011-06-29,18.281,18.406,18.082,18.37,30423,0
2011-06-30,18.381,18.667,18.255,18.61,59051,0
2011-07-01,18.657,18.765,18.631,18.722,77050,0
2011-07-05,18.765,18.865,18.732,18.791,48018,0
2011-07-06,18.699,19.022,18.649,18.959,52234,0
2011-07-07,19.076,19.175,18.817,19.101,49352,0
2011-07-08,18.933,19.068,18.833,19.04,19476,0
2011-07-11,18.813,19.087,18.762,18.979,27176,0
2011-07-12,18.943,19.143,18.943,19.016,37075,0
2011-07-13,19.071,19.237,18.955,19.095,31037,0
2011-07-14,19.129,19.211,18.771,18.869,41579,0
2011-07-15,18.869,19.244,18.78,19.119,126306,0
2011-07-18,19.019,19.244,18.647,18.829,45495,0
2011-07-19,18.933,19.384,18.504,19.351,93208,0
2011-07-20,19.294,19.312,19.087,19.168,16844,0
2011-07-21,19.228,20.067,19.153,19.502,501938,0
2011-07-22,19.537,19.537,18.714,19.369,163672,0
2011-07-25,19.104,19.278,18.604,18.704,72705,0
2011-07-26,18.707,18.707,18.044,18.205,169554,0
2011-07-27,18.082,18.337,17.972,17.98,89888,0
2011-07-28,18.054,18.237,17.743,17.894,100183,0
2011-07-29,17.699,18.288,17.58,18.221,183191,0
2011-08-01,18.254,18.287,17.928,18.026,61364,0
2011-08-02,18.054,18.287,17.767,17.792,57940,0
2011-08-03,17.875,18.287,17.792,18.263,75097,0
2011-08-04,18.054,18.287,17.792,17.792,95736,0
2011-08-05,17.802,18.296,17.607,17.709,151730,0
2011-08-08,17.374,18.205,16.361,16.368,191361,0
2011-08-09,16.762,18.103,16.217,17.811,139729,0
2011-08-10,17.331,17.928,16.392,16.712,176679,0
2011-08-11,16.981,17.417,16.855,17.048,128975,0
2011-08-12,17.173,17.432,16.637,16.787,67404,0
2011-08-15,16.602,16.972,16.602,16.972,32198,0
2011-08-16,16.762,16.829,16.503,16.653,72247,0
2011-08-17,16.719,16.938,16.451,16.696,96324,0
2011-08-18,16.383,16.602,16.125,16.176,133131,0
2011-08-19,15.999,16.283,15.926,15.926,99081,0
2011-08-22,16.653,16.687,15.554,15.648,148814,0
2011-08-23,15.864,16.904,15.74,16.896,89780,0
2011-08-24,16.896,17.458,16.696,17.442,71586,0
2011-08-25,17.607,17.726,16.712,16.887,78482,0
2011-08-26,16.611,17.365,16.495,17.308,87205,0
2011-08-29,17.464,18.152,17.458,18.136,56389,0
2011-08-30,18.095,18.095,17.458,17.92,65797,0
2011-08-31,18.255,18.255,17.527,18.053,107225,0
2011-09-01,18.001,18.063,16.762,16.795,75628,0
2011-09-02,16.444,16.724,16.048,16.125,71684,0
2011-09-06,15.648,16.041,15.631,15.935,67380,0
2011-09-07,16.076,16.594,16.076,16.51,85293,0
2011-09-08,16.368,16.461,15.748,16.008,135583,0
2011-09-09,15.823,15.926,15.244,15.58,83513,0
2011-09-12,15.361,15.823,15.361,15.748,40109,0
2011-09-13,15.756,16.008,15.756,15.846,54538,0
2011-09-14,16.031,16.227,15.663,15.99,142262,0
2011-09-15,16.191,16.234,15.899,16.109,98907,0
2011-09-16,16.227,16.234,15.88,16.217,203815,0
2011-09-19,15.926,16.227,15.88,15.999,106093,0
2011-09-20,15.722,16.05,15.663,15.663,109818,0
2011-09-21,15.657,15.791,14.85,14.893,71095,0
2011-09-22,14.632,15.096,14.341,14.676,126208,0
2011-09-23,14.75,14.968,14.442,14.865,69247,0
2011-09-26,15.205,15.722,14.945,15.631,59109,0
2011-09-27,16.157,16.157,15.396,15.648,184809,0
2011-09-28,15.722,15.799,14.991,15.017,79314,0
2011-09-29,15.355,15.64,15.089,15.486,64982,0
2011-09-30,15.249,15.676,15.249,15.481,109976,0
2011-10-03,15.319,15.672,14.85,14.865,98830,0
2011-10-04,14.788,16.444,14.722,16.336,168006,0
2011-10-05,16.157,16.58,15.651,15.86,71554,0
2011-10-06,15.778,16.166,15.474,16.099,75184,0
2011-10-07,16.109,16.183,15.405,15.512,36565,0
2011-10-10,16.076,16.611,15.571,16.586,59860,0
2011-10-11,16.361,16.963,16.344,16.847,46868,0
2011-10-12,16.972,17.6,16.904,17.458,54112,0
2011-10-13,17.173,17.308,16.736,17.08,29894,0
2011-10-14,17.281,17.686,16.787,17.578,42119,0
2011-10-17,17.339,17.498,16.41,16.495,58113,0
2011-10-18,16.628,17.339,16.577,17.164,79531,0
2011-10-19,17.08,17.408,16.963,17.24,61798,0
2011-10-20,17.308,17.308,16.268,16.847,46032,0
2011-10-21,16.918,17.332,16.631,17.257,54259,0
2011-10-24,17.391,18.054,17.256,17.969,49368,0
2011-10-25,17.731,18.044,17.24,17.376,63414,0
2011-10-26,17.339,17.339,16.461,16.921,217977,0
2011-10-27,17.792,17.792,16.972,17.264,282278,0
2011-10-28,17.198,17.817,17.021,17.104,110877,0
2011-10-31,16.894,17.406,16.766,16.775,67851,0
2011-11-01,16.176,16.783,15.82,15.895,83180,0
2011-11-02,16.505,16.58,15.895,16.183,99188,0
2011-11-03,16.336,16.589,15.997,16.463,118162,0
2011-11-04,16.283,16.283,15.987,16.074,60376,0
2011-11-07,16.074,16.327,15.744,16.242,104999,0
2011-11-08,16.336,16.64,16.012,16.531,73827,0
2011-11-09,16.14,16.361,15.923,16.039,95904,0
2011-11-10,16.275,16.275,15.987,16.066,37761,0
2011-11-11,16.125,16.571,16.125,16.522,52359,0
2011-11-14,16.327,16.555,15.94,16.2,66641,0
2011-11-15,15.981,16.571,15.981,16.513,71104,0
2011-11-16,16.378,16.657,16.234,16.26,64132,0
2011-11-17,16.26,16.614,16.029,16.132,46153,0
2011-11-18,16.148,16.471,15.973,16.354,69495,0
2011-11-21,16.056,16.31,15.973,16.066,60963,0
2011-11-22,16.005,16.108,15.813,15.86,31670,0
2011-11-23,15.796,15.981,15.667,15.852,88075,0
2011-11-25,15.82,16.048,15.541,15.592,30341,0
2011-11-28,15.787,16.419,15.718,16.26,84217,0
2011-11-29,16.183,16.183,15.583,15.658,30783,0
2011-11-30,16.233,16.918,15.853,16.842,206584,0
2011-12-01,16.716,17.24,16.631,16.902,132209,0
2011-12-02,17.164,17.46,17.028,17.282,91227,0
2011-12-05,17.564,17.681,17.164,17.419,77832,0
2011-12-06,17.372,17.543,17.192,17.406,53309,0
2011-12-07,17.427,17.475,17.146,17.24,105970,0
2011-12-08,17.088,17.181,16.91,16.91,203304,0
2011-12-09,17.028,17.731,17.028,17.564,160030,0
2011-12-12,17.309,17.681,17.13,17.628,60156,0
2011-12-13,17.756,17.899,17.164,17.264,75172,0
2011-12-14,17.063,17.555,17.063,17.452,73194,0
2011-12-15,17.628,17.942,17.485,17.713,72094,0
2011-12-16,17.756,18.169,17.485,17.636,200807,0
2011-12-19,17.764,18.034,17.555,17.731,78419,0
2011-12-20,18.119,18.45,17.925,18.246,124772,0
2011-12-21,18.221,18.423,17.967,18.348,78691,0
2011-12-22,18.442,18.797,18.246,18.508,59780,0
2011-12-23,18.568,18.888,18.442,18.703,45348,0
2011-12-27,18.677,19.022,18.551,18.913,39195,0
2011-12-28,18.761,18.853,18.578,18.695,55532,0
2011-12-29,18.728,19.022,18.719,18.965,59947,0
2011-12-30,18.991,18.991,18.703,18.761,56767,0
2012-01-03,19.022,19.252,18.95,19.126,70917,0
2012-01-04,18.998,19.313,18.823,19.091,50629,0
2012-01-05,18.998,19.43,18.78,19.294,74503,0
2012-01-06,19.237,19.328,19.007,19.166,77867,0
2012-01-09,19.194,19.344,19.108,19.237,55585,0
2012-01-10,19.387,19.438,19.201,19.294,73473,0
2012-01-11,19.109,19.245,19.092,19.195,24391,0
2012-01-12,19.167,19.366,19.022,19.357,39360,0
2012-01-13,19.084,19.294,19.076,19.244,31938,0
2012-01-17,19.288,19.366,19.238,19.297,46155,0
2012-01-18,19.252,19.651,19.21,19.566,67936,0
2012-01-19,19.581,19.684,19.244,19.387,83446,0
2012-01-20,19.336,19.491,19.076,19.336,70462,0
2012-01-23,19.201,19.405,19.049,19.108,40582,0
2012-01-24,18.913,19.218,18.78,19.135,40579,0
2012-01-25,19.166,19.38,19.031,19.336,36063,0
2012-01-26,19.372,19.372,19.022,19.244,32242,0
2012-01-27,19.145,19.449,19.127,19.449,38347,0
2012-01-30,19.237,19.573,19.227,19.372,50029,0
2012-01-31,19.519,19.519,19.075,19.125,37317,0
2012-02-01,19.022,19.861,18.879,19.82,80619,0
2012-02-02,19.828,20.192,19.523,20.032,67493,0
2012-02-03,20.038,20.703,20.038,20.463,90453,0
2012-02-06,20.361,20.37,19.834,19.859,50710,0
2012-02-07,19.893,20.097,19.657,19.809,40068,0
2012-02-08,19.672,20.097,19.612,19.91,46031,0
2012-02-09,19.875,20.055,19.485,19.552,33948,0
2012-02-10,19.424,19.442,18.94,18.94,45404,0
2012-02-13,18.896,19.145,18.821,19.016,43731,0
2012-02-14,18.905,18.931,18.539,18.717,21961,0
2012-02-15,18.759,19.007,18.53,18.804,52922,0
2012-02-16,19.109,19.672,18.804,19.664,53356,0
2012-02-17,19.746,19.979,19.449,19.934,42712,0
2012-02-21,20.003,20.003,19.628,19.793,49174,0
2012-02-22,19.705,19.893,19.33,19.347,45015,0
2012-02-23,19.433,20.003,19.28,19.996,40151,0
2012-02-24,19.952,19.979,19.339,19.415,90718,0
2012-02-27,19.211,19.51,18.982,19.314,47766,0
2012-02-28,19.085,19.339,18.921,19.031,21158,0
2012-02-29,19.014,19.166,18.704,18.738,85817,0
2012-03-01,18.87,19.28,18.53,18.53,50483,0
2012-03-02,18.582,18.658,17.943,18.018,49896,0
2012-03-05,18.026,18.588,17.943,18.588,23476,0
2012-03-06,18.437,18.674,17.917,18.071,39463,0
2012-03-07,18.096,18.574,18.054,18.479,20974,0
2012-03-08,18.658,18.742,18.233,18.547,71077,0
2012-03-09,18.503,19.118,18.351,18.896,45768,0
2012-03-12,18.751,18.982,18.665,18.878,29655,0
2012-03-13,19.049,19.152,18.786,18.998,72040,0
2012-03-14,19.068,19.33,18.821,18.861,39938,0
2012-03-15,18.887,19.159,18.494,18.982,65734,0
2012-03-16,19.007,19.4,18.795,19.306,104488,0
2012-03-19,19.177,19.884,19.167,19.552,57717,0
2012-03-20,19.458,19.681,19.238,19.39,53687,0
2012-03-21,19.4,19.57,19.068,19.076,38102,0
2012-03-22,18.878,19.145,18.539,18.795,41314,0
2012-03-23,18.759,19.381,18.742,19.373,63653,0
2012-03-26,19.552,19.943,19.167,19.715,82790,0
2012-03-27,19.755,19.826,19.449,19.485,56886,0
2012-03-28,19.527,19.843,19.366,19.647,62366,0
2012-03-29,19.458,19.585,18.957,19.186,43620,0
2012-03-30,19.4,19.755,19.177,19.527,106186,0
2012-04-02,19.408,19.918,19.381,19.893,48626,0
2012-04-03,19.812,19.898,19.434,19.502,47323,0
2012-04-04,19.159,19.529,19.02,19.4,89231,0
2012-04-05,19.21,19.434,19.135,19.366,49625,0
2012-04-09,18.913,19.136,18.87,19.04,153572,0
2012-04-10,19.058,19.109,18.709,18.795,90252,0
2012-04-11,18.957,19.068,18.778,19.068,64150,0
2012-04-12,19.007,19.33,18.896,19.253,50232,0
2012-04-13,19.101,19.167,18.574,18.598,100316,0
2012-04-16,18.853,19.127,18.582,19.04,44471,0
2012-04-17,19.175,19.905,19.1,19.812,144479,0
2012-04-18,19.657,19.657,19.324,19.381,78810,0
2012-04-19,19.408,19.765,19.195,19.424,63339,0
2012-04-20,20.009,20.009,19.486,19.718,52551,0
2012-04-23,19.366,19.39,19.085,19.271,62366,0
2012-04-24,19.253,19.868,19.195,19.859,40000,0
2012-04-25,19.934,20.003,19.638,19.723,66179,0
2012-04-26,19.628,19.884,19.467,19.715,50630,0
2012-04-27,19.7,19.718,19.33,19.7,82496,0
2012-04-30,19.594,19.731,19.28,19.33,69495,0
2012-05-01,19.339,19.898,19.314,19.347,91227,0
2012-05-02,19.21,19.425,19.004,19.4,62151,0
2012-05-03,19.314,19.477,19.253,19.381,60047,0
2012-05-04,19.238,19.324,18.808,19.014,87013,0
2012-05-07,18.902,19.415,18.902,19.324,77231,0
2012-05-08,19.238,19.734,19.194,19.596,38579,0
2012-05-09,19.306,19.468,19.047,19.339,44622,0
2012-05-10,19.519,19.65,19.324,19.502,27281,0
2012-05-11,19.409,19.443,18.964,19.037,38068,0
2012-05-14,18.8,19.1,18.738,18.747,63297,0
2012-05-15,18.721,19.075,18.721,18.849,47644,0
2012-05-16,18.902,19.579,18.8,19.21,73933,0
2012-05-17,19.185,19.579,19.185,19.261,47835,0
2012-05-18,19.175,19.175,18.937,19.004,83565,0
2012-05-21,19.1,19.1,18.833,19.014,76108,0
2012-05-22,18.996,19.21,18.645,18.791,48214,0
2012-05-23,18.56,18.98,18.55,18.955,56697,0
2012-05-24,18.955,19.202,18.704,19.194,60721,0
2012-05-25,19.125,19.33,19.075,19.194,33498,0
2012-05-29,19.288,19.4,18.791,19.244,52942,0
2012-05-30,19.056,19.21,18.842,18.849,42314,0
2012-05-31,18.842,19.151,18.661,18.73,216373,0
2012-06-01,18.377,18.377,17.297,17.813,617409,0
2012-06-04,18.08,18.08,17.596,17.684,186302,0
2012-06-05,17.693,17.879,17.596,17.752,129954,0
2012-06-06,17.776,18.08,17.717,18.08,201319,0
2012-06-07,18.301,18.343,18.044,18.189,134830,0
2012-06-08,18.044,18.55,17.999,18.343,114439,0
2012-06-11,18.463,18.463,17.717,17.726,92495,0
2012-06-12,17.813,17.966,17.647,17.767,68952,0
2012-06-13,17.693,17.991,17.621,17.675,48958,0
2012-06-14,17.639,18.044,17.613,18.016,61703,0
2012-06-15,17.958,18.318,17.845,18.284,119660,0
2012-06-18,18.07,18.275,18.07,18.199,73514,0
2012-06-19,18.241,18.661,18.154,18.654,70247,0
2012-06-20,18.627,18.704,18.309,18.532,65921,0
2012-06-21,18.506,18.532,17.942,17.991,97682,0
2012-06-22,18.12,18.481,17.991,18.258,373027,0
2012-06-25,17.888,18.129,17.888,17.966,41698,0
2012-06-26,18.053,18.233,17.942,18.147,55294,0
2012-06-27,18.12,18.577,18.12,18.353,45149,0
2012-06-28,18.207,18.61,18.129,18.439,90649,0
2012-06-29,18.791,18.947,18.506,18.884,83870,0
2012-07-02,18.91,19.075,18.73,19.066,75298,0
2012-07-03,19.054,19.054,18.822,18.934,48353,0
2012-07-05,18.899,19.089,18.734,19.019,39182,0
2012-07-06,18.782,19.029,18.678,18.817,33067,0
2012-07-09,18.712,18.988,18.654,18.98,62263,0
2012-07-10,19.056,19.09,18.782,19.014,32931,0
2012-07-11,18.988,19.194,18.858,18.918,56524,0
2012-07-12,18.817,18.937,18.627,18.842,52397,0
2012-07-13,18.849,19.175,18.808,19.125,46132,0
2012-07-16,19.014,19.21,18.826,18.867,59998,0
2012-07-17,19.047,19.175,18.808,19.083,51804,0
2012-07-18,19.108,19.314,18.902,19.135,70486,0
2012-07-19,19.159,19.261,18.764,18.764,61352,0
2012-07-20,18.587,18.708,18.509,18.587,43749,0
2012-07-23,18.343,18.473,18.25,18.368,45625,0
2012-07-24,18.387,18.532,18.326,18.405,48551,0
2012-07-25,18.697,18.918,18.189,18.627,71500,0
2012-07-26,18.808,18.918,18.55,18.55,60855,0
2012-07-27,18.604,19.391,18.499,19.149,67099,0
2012-07-30,19.098,19.555,19.098,19.444,58017,0
2012-07-31,19.347,19.596,19.271,19.279,45309,0
2012-08-01,19.306,19.531,19.184,19.193,93934,0
2012-08-02,18.947,19.185,18.6,18.937,128045,0
2012-08-03,19.02,19.529,19.02,19.348,74192,0
2012-08-06,19.348,19.513,19.288,19.324,36813,0
2012-08-07,19.478,19.548,19.054,19.158,55987,0
2012-08-08,19.115,19.296,19.073,19.081,54265,0
2012-08-09,19.054,19.296,19.026,19.288,93216,0
2012-08-10,19.296,19.348,19.064,19.124,38474,0
2012-08-13,18.924,19.184,18.805,19.073,58238,0
2012-08-14,19.115,19.357,19.026,19.228,57295,0
2012-08-15,19.133,19.324,19.106,19.218,38949,0
2012-08-16,19.124,19.218,18.952,19.143,57462,0
2012-08-17,19.073,19.244,18.893,19.201,53886,0
2012-08-20,19.081,19.314,18.965,19.306,38427,0
2012-08-21,19.288,19.555,19.174,19.357,100088,0
2012-08-22,19.253,19.46,19.035,19.143,51899,0
2012-08-23,19.149,19.201,18.934,19.089,50382,0
2012-08-24,19.026,19.253,19.026,19.184,56808,0
2012-08-27,19.193,19.366,19.035,19.27,55385,0
2012-08-28,19.133,19.616,19.035,19.616,213962,0
2012-08-29,19.54,19.695,19.504,19.678,65504,0
2012-08-30,19.495,19.653,19.209,19.218,55468,0
2012-08-31,19.357,19.495,19.201,19.244,36260,0
2012-09-04,19.237,19.521,19.165,19.46,79950,0
2012-09-05,19.548,19.624,19.262,19.565,74653,0
2012-09-06,19.548,19.893,19.513,19.884,104727,0
2012-09-07,19.893,20.274,19.624,19.884,94543,0
2012-09-10,19.935,20.073,19.781,19.859,37027,0
2012-09-11,19.85,20.082,19.616,19.799,63491,0
2012-09-12,19.85,20.005,19.799,19.893,26110,0
2012-09-13,19.928,20.325,19.807,20.238,62161,0
2012-09-14,20.3,20.463,20.073,20.414,125662,0
2012-09-17,19.026,20.35,19.019,20.146,49715,0
2012-09-18,20.067,20.3,19.859,20.067,73050,0
2012-09-19,20.091,20.188,19.762,19.781,63945,0
2012-09-20,19.634,19.928,19.634,19.824,38095,0
2012-09-21,20.058,20.058,19.513,19.521,139520,0
2012-09-24,19.469,20.091,19.391,19.781,49455,0
2012-09-25,19.919,20.127,19.598,19.661,74916,0
2012-09-26,19.712,19.919,19.581,19.919,150198,0
2012-09-27,19.893,20.058,19.816,20.041,53433,0
2012-09-28,19.91,19.972,19.702,19.791,44217,0
2012-10-01,19.833,20.082,19.728,19.799,56241,0
2012-10-02,19.833,20.041,19.75,20.024,65492,0
2012-10-03,20.108,20.108,19.816,20.005,65315,0
2012-10-04,20.049,20.284,19.989,20.195,61494,0
2012-10-05,20.212,20.68,20.204,20.479,85930,0
2012-10-08,20.455,20.539,20.297,20.455,29368,0
2012-10-09,20.431,20.611,20.179,20.3,62397,0
2012-10-10,20.31,20.602,20.204,20.439,99008,0
2012-10-11,20.602,20.672,20.441,20.618,104371,0
2012-10-12,20.578,20.578,20.049,20.171,30592,0
2012-10-15,20.179,20.3,20.041,20.171,30044,0
2012-10-16,20.333,20.333,19.843,19.989,80056,0
2012-10-17,19.772,20.171,19.772,20.154,56130,0
2012-10-18,20.154,20.229,19.91,19.94,44226,0
2012-10-19,19.744,20.274,19.744,20.067,424513,0
2012-10-22,19.963,20.067,19.85,20.049,99371,0
2012-10-23,19.902,20.082,19.772,19.972,83676,0
2012-10-24,20.163,20.611,20.163,20.221,151028,0
2012-10-25,20.447,20.599,20.231,20.498,82425,0
2012-10-26,20.498,20.672,20.171,20.188,160830,0
2012-10-31,20.154,20.535,19.935,20.31,190139,0
2012-11-01,20.265,20.455,19.972,20.204,115122,0
2012-11-02,20.325,20.325,19.919,19.963,59798,0
2012-11-05,19.963,20.171,19.762,20.005,100596,0
2012-11-06,20.024,20.434,20.015,20.074,109122,0
2012-11-07,19.928,19.928,19.291,19.396,111354,0
2012-11-08,19.386,19.519,19.309,19.309,63207,0
2012-11-09,19.221,19.536,18.21,19.291,45807,0
2012-11-12,19.291,20.074,19.291,19.909,69691,0
2012-11-13,19.814,19.874,19.386,19.421,52528,0
2012-11-14,19.43,19.527,18.742,18.778,53558,0
2012-11-15,18.707,18.829,18.524,18.611,45130,0
2012-11-16,18.671,19.1,18.524,19.055,90511,0
2012-11-19,19.177,19.351,19.075,19.24,96358,0
2012-11-20,19.177,19.378,18.977,19.37,62007,0
2012-11-21,20.067,20.067,19.186,19.421,70380,0
2012-11-23,19.333,19.613,18.969,19.613,26619,0
2012-11-26,19.412,19.692,19.412,19.551,55634,0
2012-11-27,19.43,19.789,19.43,19.719,82257,0
2012-11-28,19.518,19.823,19.465,19.823,30464,0
2012-11-29,19.997,20.311,19.797,20.205,83442,0
2012-11-30,19.972,20.205,19.866,20.1,141335,0
2012-12-03,20.164,20.362,19.65,19.743,67011,0
2012-12-04,19.7,19.981,19.64,19.928,72471,0
2012-12-05,19.934,20.164,19.823,19.962,62171,0
2012-12-06,19.902,19.962,19.751,19.892,26332,0
2012-12-07,19.972,19.972,19.561,19.667,62803,0
2012-12-10,19.719,20.296,19.64,19.909,69522,0
2012-12-11,20.214,20.214,19.841,20.067,88483,0
2012-12-12,20.058,20.372,20.032,20.119,66260,0
2012-12-13,20.074,20.24,19.902,19.928,47483,0
2012-12-14,19.953,20.128,19.621,19.814,179080,0
2012-12-17,19.874,20.092,19.857,20.05,166388,0
2012-12-18,20.074,20.539,20.05,20.493,71639,0
2012-12-19,20.372,20.772,20.362,20.704,56898,0
2012-12-20,20.53,20.946,20.328,20.938,172614,0
2012-12-21,20.938,21.148,20.678,21.122,334554,0
2012-12-24,21.06,21.06,20.738,20.762,35285,0
2012-12-26,20.722,20.843,20.607,20.695,35595,0
2012-12-27,20.641,20.678,20.189,20.59,62331,0
2012-12-28,20.442,20.651,20.442,20.548,61686,0
2012-12-31,20.51,20.816,20.451,20.799,74369,0
2013-01-02,20.879,21.322,20.879,21.306,158795,0
2013-01-03,21.26,21.687,20.946,21.288,122956,0
2013-01-04,21.357,21.357,21.189,21.198,54714,0
2013-01-07,21.175,21.175,20.938,21.067,48795,0
2013-01-08,21.008,21.077,20.903,20.991,50231,0
2013-01-09,20.981,21.198,20.93,20.93,44064,0
2013-01-10,20.956,21.653,20.956,21.198,47342,0
2013-01-11,21.243,21.243,20.91,21.183,111022,0
2013-01-14,21.183,21.306,21.095,21.269,43918,0
2013-01-15,21.208,21.357,21.131,21.357,71356,0
2013-01-16,21.298,21.298,21.14,21.148,65485,0
2013-01-17,21.26,21.298,21.018,21.085,65382,0
2013-01-18,21.035,21.217,20.92,21.217,41768,0
2013-01-22,21.217,21.357,21.122,21.357,48523,0
2013-01-23,21.374,21.443,21.166,21.313,89163,0
2013-01-24,21.347,21.511,21.331,21.472,67031,0
2013-01-25,21.503,22.07,21.322,21.472,118363,0
2013-01-28,21.436,21.603,21.279,21.549,100112,0
2013-01-29,26.762,26.762,21.337,21.391,89864,0
2013-01-30,21.189,21.382,20.946,21.026,107633,0
2013-01-31,20.965,21.148,20.895,21.095,98783,0
2013-02-01,21.105,21.4,21.105,21.357,131137,0
2013-02-04,21.148,21.357,21.148,21.234,76169,0
2013-02-05,21.298,21.481,21.217,21.428,82932,0
2013-02-06,21.337,21.503,21.279,21.487,59593,0
2013-02-07,21.409,22.186,21.374,21.531,60269,0
2013-02-08,21.511,21.687,21.453,21.549,75327,0
2013-02-11,21.443,22.07,21.337,21.4,34459,0
2013-02-12,21.206,22.104,21.206,21.504,56901,0
2013-02-13,21.481,21.612,21.41,21.522,91250,0
2013-02-14,21.512,21.575,21.41,21.419,53981,0
2013-02-15,21.481,22.058,21.313,21.41,120790,0
2013-02-19,21.382,22.113,21.382,21.672,206236,0
2013-02-20,21.664,21.778,21.567,21.612,110799,0
2013-02-21,21.575,21.735,21.356,21.436,84054,0
2013-02-22,21.541,21.575,21.391,21.567,44152,0
2013-02-25,21.664,21.681,20.532,21.058,61644,0
2013-02-26,21.138,21.313,21.12,21.225,75596,0
2013-02-27,21.164,21.585,21.12,21.278,99612,0
2013-02-28,21.216,21.488,21.11,21.337,92037,0
2013-03-01,21.305,21.337,21.032,21.251,88185,0
2013-03-04,21.164,21.444,21.11,21.365,56403,0
2013-03-05,21.41,21.672,21.287,21.567,68711,0
2013-03-06,21.559,22.201,21.382,21.541,36949,0
2013-03-07,21.473,22.138,21.382,21.532,29631,0
2013-03-08,21.621,21.726,21.55,21.629,51116,0
2013-03-11,21.481,21.708,21.481,21.689,52741,0
2013-03-12,21.717,21.726,21.428,21.512,56025,0
2013-03-13,21.605,21.813,21.488,21.744,79600,0
2013-03-14,21.708,22.287,21.689,21.953,125220,0
2013-03-15,21.849,22.216,21.849,22.113,181427,0
2013-03-18,21.918,22.129,21.91,21.998,54537,0
2013-03-19,21.989,22.831,21.884,22.006,51098,0
2013-03-20,22.113,22.333,22.094,22.165,38965,0
2013-03-21,21.918,22.226,21.918,22.174,43369,0
2013-03-22,22.391,22.391,22.084,22.242,52189,0
2013-03-25,22.358,22.391,22.207,22.381,46521,0
2013-03-26,22.391,22.391,22.252,22.391,60123,0
2013-03-27,22.84,22.84,22.278,22.595,124240,0
2013-03-28,22.464,22.771,21.785,22.428,131299,0
2013-04-01,22.428,22.474,21.84,22.023,85848,0
2013-04-02,22.155,22.55,21.831,21.875,71176,0
2013-04-03,21.875,22.182,21.621,21.785,227129,0
2013-04-04,21.785,22.174,21.761,22.067,125834,0
2013-04-05,21.804,22.314,21.761,22.287,149481,0
2013-04-08,22.358,22.558,22.051,22.391,82504,0
2013-04-09,22.474,22.474,22.051,22.094,62625,0
2013-04-10,22.278,22.436,22.067,22.376,148412,0
2013-04-11,22.192,22.55,22.174,22.418,37807,0
2013-04-12,22.409,22.586,22.165,22.358,45230,0
2013-04-15,22.146,22.381,21.849,21.875,135193,0
2013-04-16,22.076,22.831,21.998,22.806,207833,0
2013-04-17,22.84,22.858,22.076,22.146,219094,0
2013-04-18,22.174,22.367,21.998,22.113,195257,0
2013-04-19,22.129,22.446,22.129,22.381,146489,0
2013-04-22,22.333,22.7,22.121,22.505,211304,0
2013-04-23,22.622,22.752,22.399,22.64,103888,0
2013-04-24,22.542,22.858,22.542,22.656,111360,0
2013-04-25,22.648,22.831,22.532,22.648,78163,0
2013-04-26,22.399,22.622,22.399,22.525,91676,0
2013-04-29,22.567,22.614,22.35,22.525,143853,0
2013-04-30,22.464,22.761,22.436,22.709,176501,0
2013-05-01,22.576,22.586,22.104,22.138,301527,0
2013-05-02,22.201,22.586,22.201,22.474,186621,0
2013-05-03,22.752,22.981,22.744,22.752,76858,0
2013-05-06,22.788,23.463,22.788,23.367,144140,0
2013-05-07,23.501,23.833,23.456,23.675,153688,0
2013-05-08,23.587,23.726,23.447,23.675,94425,0
2013-05-09,23.623,23.833,23.623,23.631,64787,0
2013-05-10,23.614,23.735,23.402,23.501,62989,0
2013-05-13,23.534,23.542,23.269,23.447,104611,0
2013-05-14,23.606,23.809,23.473,23.711,63797,0
2013-05-15,23.728,23.95,23.57,23.915,157823,0
2013-05-16,23.826,24.047,23.826,23.915,52663,0
2013-05-17,23.995,24.198,23.933,24.11,102339,0
2013-05-20,24.047,24.446,24.005,24.278,48593,0
2013-05-21,24.313,24.367,24.155,24.313,99088,0
2013-05-22,24.34,24.614,23.711,23.774,91467,0
2013-05-23,23.501,23.879,23.501,23.793,58221,0
2013-05-24,23.606,24.258,23.606,23.933,35582,0
2013-05-28,24.258,24.533,24.012,24.216,66957,0
2013-05-29,24.021,24.233,23.784,23.887,46502,0
2013-05-30,23.924,24.375,23.887,24.021,106292,0
2013-05-31,23.848,24.001,23.653,23.721,83307,0
2013-06-03,23.774,24.295,23.616,24.258,125378,0
2013-06-04,24.358,24.391,23.677,23.87,69674,0
2013-06-05,23.87,23.887,23.439,23.483,100410,0
2013-06-06,23.562,23.774,23.306,23.719,61393,0
2013-06-07,23.887,23.968,23.668,23.836,49268,0
2013-06-10,23.915,24.155,23.818,24.155,37156,0
2013-06-11,23.986,24.064,23.711,23.719,48726,0
2013-06-12,23.818,23.887,23.316,23.411,47260,0
2013-06-13,23.447,23.853,23.366,23.818,54240,0
2013-06-14,23.845,23.845,23.447,23.447,51723,0
2013-06-17,23.659,23.711,23.333,23.616,42750,0
2013-06-18,23.596,24.031,23.596,23.95,66087,0
2013-06-19,24.005,24.005,23.641,23.668,52207,0
2013-06-20,23.277,23.906,23.277,23.606,96912,0
2013-06-21,23.756,24.005,23.439,23.986,166105,0
2013-06-24,23.793,24.005,23.552,23.668,92435,0
2013-06-25,23.845,24.348,23.659,24.056,69993,0
2013-06-26,24.233,24.383,23.933,24.064,50057,0
2013-06-27,24.163,24.463,24.163,24.391,49624,0
2013-06-28,24.375,24.614,24.155,24.54,163510,0
2013-07-01,24.614,25.013,24.614,24.763,86634,0
2013-07-02,24.763,25.233,24.666,25.021,72748,0
2013-07-03,24.756,25.214,24.756,25.118,32097,0
2013-07-05,25.311,25.968,25.266,25.816,64342,0
2013-07-08,25.851,25.976,25.69,25.754,110709,0
2013-07-09,25.799,25.816,25.472,25.549,149906,0
2013-07-10,25.557,25.639,25.243,25.389,112044,0
2013-07-11,24.756,25.576,24.756,25.17,152104,0
2013-07-12,25.301,25.376,25.109,25.321,54423,0
2013-07-15,25.331,25.566,25.252,25.331,93511,0
2013-07-16,25.424,25.424,25.188,25.321,84129,0
2013-07-17,25.434,25.532,25.292,25.366,72870,0
2013-07-18,25.366,25.631,25.284,25.491,117115,0
2013-07-19,25.385,25.532,25.284,25.424,102507,0
2013-07-22,23.863,24.288,23.695,23.863,543149,0
2013-07-23,23.845,24.225,23.756,24.031,243691,0
2013-07-24,24.11,24.533,24.083,24.348,138687,0
2013-07-25,23.651,24.473,23.439,23.516,255448,0
2013-07-26,23.287,23.333,22.785,22.978,239430,0
2013-07-29,22.766,23.155,22.607,23.05,266173,0
2013-07-30,23.05,23.233,22.969,23.059,153305,0
2013-07-31,22.996,23.333,22.917,23.076,152380,0
2013-08-01,23.182,23.366,23.182,23.287,217715,0
2013-08-02,23.146,23.429,23.012,23.411,81163,0
2013-08-05,23.439,23.439,23.208,23.297,82615,0
2013-08-06,23.297,23.43,23.145,23.216,149368,0
2013-08-07,23.089,23.232,22.949,23.145,119462,0
2013-08-08,22.86,23.208,22.68,23.126,347118,0
2013-08-09,23.089,23.287,22.984,23.067,121551,0
2013-08-12,22.905,23.067,22.806,22.975,60382,0
2013-08-13,22.924,22.924,22.647,22.886,78260,0
2013-08-14,22.931,22.931,22.726,22.869,37318,0
2013-08-15,22.612,22.799,22.53,22.629,90215,0
2013-08-16,22.593,22.726,22.47,22.621,52868,0
2013-08-19,22.665,22.753,22.414,22.503,75737,0
2013-08-20,22.47,22.878,22.432,22.833,58535,0
2013-08-21,22.799,22.816,22.345,22.386,98341,0
2013-08-22,22.48,23.048,22.48,22.799,36026,0
2013-08-23,22.789,22.789,22.495,22.717,69205,0
2013-08-26,22.7,22.799,22.461,22.488,24572,0
2013-08-27,22.308,22.371,22.156,22.175,130685,0
2013-08-28,22.166,22.404,22.166,22.308,95270,0
2013-08-29,22.353,22.503,22.3,22.404,60948,0
2013-08-30,22.362,22.414,22.076,22.122,113494,0
2013-09-03,22.362,22.7,22.005,22.114,77787,0
2013-09-04,22.13,22.503,22.13,22.218,80904,0
2013-09-05,22.272,22.404,22.218,22.308,73370,0
2013-09-06,22.308,22.386,21.667,22.254,101281,0
2013-09-09,22.281,22.68,22.058,22.386,29283,0
2013-09-10,22.48,22.539,22.345,22.495,43243,0
2013-09-11,22.48,22.584,22.272,22.337,37272,0
2013-09-12,22.386,22.423,22.13,22.156,26789,0
2013-09-13,22.281,22.386,22.122,22.148,41927,0
2013-09-16,22.395,22.432,22.148,22.218,84630,0
2013-09-17,22.21,22.308,21.818,22.058,156009,0
2013-09-18,21.98,22.423,21.961,22.13,77493,0
2013-09-19,22.114,22.21,21.749,21.997,59993,0
2013-09-20,22.114,22.386,21.988,22.281,134374,0
2013-09-23,22.245,22.362,21.988,22.262,52688,0
2013-09-24,22.175,22.602,22.148,22.362,63237,0
2013-09-25,22.318,22.639,22.166,22.281,36760,0
2013-09-26,22.272,22.362,22.067,22.362,58588,0
2013-09-27,22.203,22.565,22.194,22.345,112888,0
2013-09-30,22.21,22.414,22.184,22.353,127654,0
2013-10-01,22.386,22.68,22.308,22.503,60270,0
2013-10-02,22.327,22.488,22.175,22.194,61907,0
2013-10-03,22.139,22.254,21.809,21.997,80867,0
2013-10-04,21.943,22.156,21.943,22.13,48035,0
2013-10-07,21.97,22.104,21.89,21.89,75509,0
2013-10-08,21.925,22.148,21.828,21.89,51603,0
2013-10-09,21.907,22.148,21.828,21.89,52856,0
2013-10-10,22.076,22.379,21.988,22.345,44495,0
2013-10-11,22.203,22.886,22.184,22.886,56560,0
2013-10-14,22.709,23.029,22.665,22.816,60852,0
2013-10-15,22.7,22.789,22.362,22.461,82096,0
2013-10-16,22.647,22.825,22.495,22.565,37824,0
2013-10-17,22.451,23.01,22.362,22.781,47063,0
2013-10-18,22.984,23.02,22.602,22.975,88670,0
2013-10-21,22.94,23.154,22.816,22.869,115372,0
2013-10-22,22.84,22.94,22.451,22.789,98217,0
2013-10-23,22.744,23.075,22.575,22.958,39142,0
2013-10-24,22.924,23.2,22.799,22.966,45372,0
2013-10-25,23.057,23.057,22.781,22.886,53807,0
2013-10-28,22.833,23.2,22.673,23.126,208306,0
2013-10-29,23.067,23.412,22.924,23.316,103415,0
2013-10-30,23.26,23.26,22.84,22.886,113582,0
2013-10-31,22.924,22.94,22.584,22.584,109975,0
2013-11-01,22.584,22.584,22.031,22.362,98108,0
2013-11-04,22.395,22.744,22.085,22.539,89049,0
2013-11-05,22.503,22.593,22.203,22.371,183373,0
2013-11-06,22.451,22.762,22.345,22.503,78083,0
2013-11-07,22.53,22.612,22.512,22.539,68897,0
2013-11-08,22.512,23.402,22.512,23.145,81030,0
2013-11-11,23.02,23.222,22.781,22.914,43699,0
2013-11-12,22.815,22.958,22.536,22.752,63340,0
2013-11-13,22.663,22.931,22.591,22.914,28445,0
2013-11-14,22.86,22.94,22.84,22.931,33642,0
2013-11-15,22.885,23.01,22.663,22.824,37720,0
2013-11-18,22.815,23.068,22.798,22.878,43473,0
2013-11-19,22.86,23.003,22.735,22.914,27342,0
2013-11-20,22.94,22.976,22.752,22.869,26557,0
2013-11-21,22.86,23.577,22.77,23.262,53566,0
2013-11-22,23.202,23.513,23.11,23.166,61810,0
2013-11-25,23.319,24.257,23.27,23.899,256185,0
2013-11-26,23.863,24.204,23.676,24.142,93993,0
2013-11-27,24.195,24.473,24.133,24.427,110909,0
2013-11-29,24.518,24.627,24.366,24.509,37748,0
2013-12-02,24.572,24.572,23.972,24.06,105917,0
2013-12-03,24.052,24.976,23.794,23.846,57068,0
2013-12-04,23.838,24.052,23.531,23.719,91153,0
2013-12-05,23.676,24.195,23.667,23.944,52313,0
2013-12-06,24.088,24.447,24.088,24.185,71047,0
2013-12-09,24.24,24.33,24.025,24.177,86860,0
2013-12-10,24.214,24.257,23.765,23.828,69578,0
2013-12-11,23.872,23.889,23.469,23.497,59954,0
2013-12-12,23.586,23.855,23.396,23.613,47063,0
2013-12-13,23.728,23.756,23.513,23.594,39892,0
2013-12-16,23.63,23.881,23.396,23.828,58430,0
2013-12-17,23.908,23.908,23.362,23.506,56280,0
2013-12-18,23.577,24.008,23.244,23.765,92485,0
2013-12-19,23.676,23.899,23.336,23.54,59303,0
2013-12-20,23.639,24.401,23.613,24.347,159355,0
2013-12-23,24.347,24.483,24.161,24.204,90829,0
2013-12-24,24.295,24.518,24.015,24.303,38942,0
2013-12-26,24.447,24.581,24.303,24.473,46614,0
2013-12-27,24.572,24.572,24.204,24.527,32215,0
2013-12-30,24.572,24.572,24.303,24.321,86840,0
2013-12-31,24.41,24.542,24.312,24.447,43152,0
2014-01-02,24.456,24.456,24.034,24.088,46302,0
2014-01-03,24.069,24.24,23.953,24.124,36863,0
2014-01-06,24.124,24.321,23.908,23.918,51674,0
2014-01-07,24.043,24.142,23.881,24.043,36790,0
2014-01-08,23.711,24.043,23.711,23.889,41252,0
2014-01-09,24.015,24.088,23.63,23.756,82579,0
2014-01-10,23.819,23.819,23.416,23.586,36414,0
2014-01-13,23.54,23.676,23.183,23.424,64387,0
2014-01-14,23.559,23.658,23.452,23.639,24456,0
2014-01-15,23.694,23.908,23.54,23.828,35123,0
2014-01-16,23.784,23.881,23.328,23.531,30066,0
2014-01-17,23.452,23.828,23.328,23.506,36280,0
2014-01-21,23.396,23.819,23.193,23.728,45662,0
2014-01-22,23.801,23.872,23.354,23.461,52837,0
2014-01-23,23.377,23.461,22.995,23.218,139777,0
2014-01-24,23.01,23.369,22.61,22.86,82582,0
2014-01-27,22.967,23.202,22.509,22.509,63409,0
2014-01-28,22.628,22.688,22.188,22.305,90420,0
2014-01-29,22.16,22.6,21.703,22,84861,0
2014-01-30,22.108,22.502,22.06,22.41,100233,0
2014-01-31,22.078,22.519,21.918,21.928,180257,0
2014-02-03,21.973,22.125,21.847,21.935,152938,0
2014-02-04,21.991,22.267,21.917,22.025,69526,0
2014-02-05,21.963,22.16,21.883,21.973,83890,0
2014-02-06,22.069,22.214,21.973,22.088,87178,0
2014-02-07,22.232,22.232,21.954,22.018,86768,0
2014-02-10,22.034,22.125,21.874,21.963,97764,0
2014-02-11,22.079,22.306,22.061,22.162,47301,0
2014-02-12,22.061,22.26,22.061,22.19,73646,0
2014-02-13,22.054,22.352,22.035,22.216,85399,0
2014-02-14,22.216,22.694,22.181,22.659,78538,0
2014-02-18,22.615,22.703,22.288,22.461,50449,0
2014-02-19,22.451,22.451,21.629,21.71,140604,0
2014-02-20,21.756,22.035,21.646,22.008,363076,0
2014-02-21,22.099,22.48,21.991,22.414,99112,0
2014-02-24,22.37,22.721,22.37,22.615,88311,0
2014-02-25,22.615,22.615,22.234,22.423,65285,0
2014-02-26,22.489,22.83,22.325,22.822,61650,0
2014-02-27,22.822,22.883,22.531,22.812,84116,0
2014-02-28,22.847,22.956,22.64,22.694,111004,0
2014-03-03,22.586,22.596,22.288,22.378,54483,0
2014-03-04,22.632,23.218,22.567,23.067,210857,0
2014-03-05,22.983,23.193,22.839,23.156,86140,0
2014-03-06,23.193,23.481,23.09,23.32,50934,0
2014-03-07,23.461,23.76,23.31,23.515,63461,0
2014-03-10,23.436,23.552,23.291,23.534,51394,0
2014-03-11,23.481,23.508,23.193,23.408,70559,0
2014-03-12,23.271,23.552,23.119,23.515,75611,0
2014-03-13,23.643,23.643,23.235,23.454,44813,0
2014-03-14,23.337,23.617,23.245,23.454,46366,0
2014-03-17,23.597,23.689,23.481,23.508,63974,0
2014-03-18,23.491,23.661,23.371,23.617,52808,0
2014-03-19,23.671,23.706,23.371,23.562,38566,0
2014-03-20,23.525,24.066,23.183,23.923,38803,0
2014-03-21,24.04,24.113,23.661,23.805,161308,0
2014-03-24,23.86,23.932,23.588,23.643,50180,0
2014-03-25,23.769,23.805,23.508,23.588,43898,0
2014-03-26,23.752,23.752,23.127,23.166,51599,0
2014-03-27,23.109,23.202,22.795,22.866,36392,0
2014-03-28,22.875,23.263,22.523,22.922,60958,0
2014-03-31,23.067,23.445,23.067,23.371,57115,0
2014-04-01,23.481,23.851,23.166,23.769,60615,0
2014-04-02,23.851,24.057,23.689,23.823,112704,0
2014-04-03,23.895,23.914,23.57,23.671,74013,0
2014-04-04,23.833,23.833,22.983,23.119,58714,0
2014-04-07,23.002,23.388,22.804,23.209,68135,0
2014-04-08,23.254,23.454,23.176,23.209,54109,0
2014-04-09,23.209,23.245,22.903,23.136,51667,0
2014-04-10,23.067,23.067,22.404,22.549,85809,0
2014-04-11,22.344,22.605,22.225,22.306,58642,0
2014-04-14,22.531,22.549,22.134,22.344,79111,0
2014-04-15,22.344,22.394,21.855,22.344,47009,0
2014-04-16,22.423,22.596,22.171,22.489,66188,0
2014-04-17,22.442,22.857,22.394,22.684,47717,0
2014-04-21,22.65,22.777,22.558,22.605,29947,0
2014-04-22,22.586,23.009,22.567,22.74,29287,0
2014-04-23,22.694,22.893,22.48,22.504,114563,0
2014-04-24,22.576,22.576,22.134,22.216,36553,0
2014-04-25,22.089,22.298,21.8,21.855,103865,0
2014-04-28,21.873,22.061,21.584,21.72,75134,0
2014-04-29,21.773,22.19,21.179,21.267,184597,0
2014-04-30,21.249,21.477,20.951,21.161,122948,0
2014-05-01,21.096,21.331,20.663,20.718,185954,0
2014-05-02,20.834,21.133,20.538,20.718,150041,0
2014-05-05,20.6,20.681,20.328,20.644,136197,0
2014-05-06,20.518,20.681,20.328,20.518,162738,0
2014-05-07,20.547,20.951,20.392,20.951,74728,0
2014-05-08,20.862,21.305,20.862,20.897,84057,0
2014-05-09,20.77,21.179,20.77,21.114,88352,0
2014-05-12,21.151,21.701,21.016,21.604,73380,0
2014-05-13,21.629,21.629,21.12,21.129,93908,0
2014-05-14,21.147,21.147,20.481,20.539,196019,0
2014-05-15,20.446,20.509,20.147,20.401,110229,0
2014-05-16,20.345,20.345,20.071,20.31,68093,0
2014-05-19,20.246,20.626,20.246,20.565,47186,0
2014-05-20,20.601,20.601,20.246,20.373,119449,0
2014-05-21,20.481,20.791,20.382,20.481,94473,0
2014-05-22,20.319,20.646,20.319,20.519,36793,0
2014-05-23,20.473,20.712,20.392,20.626,57155,0
2014-05-27,20.782,21.139,20.626,20.993,40699,0
2014-05-28,20.946,20.946,20.548,20.565,57295,0
2014-05-29,20.674,20.746,20.529,20.584,42678,0
2014-05-30,20.61,20.819,20.481,20.565,122371,0
2014-06-02,20.565,20.565,20.246,20.446,95297,0
2014-06-03,20.411,20.646,20.294,20.519,74943,0
2014-06-04,20.438,20.61,20.392,20.438,61003,0
2014-06-05,20.539,20.993,20.42,20.928,105506,0
2014-06-06,20.993,21.356,20.993,21.229,90736,0
2014-06-09,21.175,21.467,21.038,21.329,69023,0
2014-06-10,21.247,21.312,21.011,21.021,71984,0
2014-06-11,20.901,20.901,20.702,20.763,38380,0
2014-06-12,20.683,20.866,20.509,20.683,53782,0
2014-06-13,20.746,20.946,20.646,20.692,85671,0
2014-06-16,20.626,20.721,20.455,20.61,62590,0
2014-06-17,20.636,21.001,20.626,20.956,89560,0
2014-06-18,20.918,21.129,20.791,21.092,68037,0
2014-06-19,21.011,21.166,20.702,20.782,63564,0
2014-06-20,20.856,20.856,20.626,20.81,139173,0
2014-06-23,20.829,20.885,20.683,20.746,44668,0
2014-06-24,20.665,20.908,20.509,20.557,107836,0
2014-06-25,20.464,20.61,20.284,20.519,140620,0
2014-06-26,20.473,20.601,20.294,20.584,30818,0
2014-06-27,20.429,20.918,20.429,20.838,141877,0
2014-06-30,20.773,21.166,20.42,21.129,126500,0
2014-07-01,21.256,21.83,21.229,21.5,99324,0
2014-07-02,21.5,21.528,21.32,21.383,112537,0
2014-07-03,21.5,21.684,21.365,21.636,31459,0
2014-07-07,21.629,21.636,21.411,21.493,107859,0
2014-07-08,21.493,21.557,21.2,21.265,115506,0
2014-07-09,21.365,21.5,21.166,21.21,79919,0
2014-07-10,20.918,21.484,20.918,21.284,125370,0
2014-07-11,21.166,21.303,21.029,21.073,71329,0
2014-07-14,21.256,21.284,21.063,21.147,39219,0
2014-07-15,21.157,21.238,20.975,21.021,46516,0
2014-07-16,21.056,21.063,20.829,20.918,156363,0
2014-07-17,20.791,20.908,20.519,20.626,78209,0
2014-07-18,20.584,20.856,20.565,20.683,183072,0
2014-07-21,20.565,20.738,20.392,20.464,61194,0
2014-07-22,20.539,20.584,20.382,20.464,51081,0
2014-07-23,20.473,20.721,20.354,20.565,54757,0
2014-07-24,20.702,21.656,20.702,21.538,167800,0
2014-07-25,21.411,21.792,21.411,21.538,77011,0
2014-07-28,21.557,21.711,21.303,21.584,108961,0
2014-07-29,21.674,22.011,21.584,21.749,186582,0
2014-07-30,21.848,22.294,21.848,22.265,174557,0
2014-07-31,22.011,22.376,21.875,21.993,241804,0
2014-08-01,22.021,22.103,21.621,21.757,78026,0
2014-08-04,21.938,22.011,21.528,21.811,107075,0
2014-08-05,21.802,22.141,21.748,22.013,76512,0
2014-08-06,21.811,22.241,21.811,22.223,72287,0
2014-08-07,22.214,22.316,21.876,22.105,64496,0
2014-08-08,22.131,22.288,22.095,22.223,54149,0
2014-08-11,22.298,22.59,22.115,22.561,84976,0
2014-08-12,22.425,22.535,22.251,22.335,53171,0
2014-08-13,22.316,22.553,22.179,22.352,237147,0
2014-08-14,22.306,22.444,22.076,22.362,66218,0
2014-08-15,22.561,22.561,21.811,22.031,96047,0
2014-08-18,22.298,22.396,22.151,22.352,127633,0
2014-08-19,22.371,22.473,22.241,22.269,56481,0
2014-08-20,22.141,22.16,21.903,22.041,90126,0
2014-08-21,22.058,22.829,21.839,22.737,148095,0
2014-08-22,22.7,22.755,22.434,22.473,79810,0
2014-08-25,22.499,22.61,22.251,22.425,59887,0
2014-08-26,22.453,22.846,22.406,22.803,94795,0
2014-08-27,22.803,22.803,22.629,22.709,90275,0
2014-08-28,22.553,22.718,22.387,22.425,76740,0
2014-08-29,22.406,22.629,22.123,22.58,84272,0
2014-09-02,22.646,22.922,22.535,22.875,129246,0
2014-09-03,22.912,22.922,22.62,22.785,197950,0
2014-09-04,22.829,22.912,22.62,22.629,53193,0
2014-09-05,22.553,22.68,22.425,22.629,67934,0
2014-09-08,22.737,22.737,22.379,22.59,57952,0
2014-09-09,22.58,22.737,22.17,22.223,63239,0
2014-09-10,22.197,22.492,22.188,22.463,52587,0
2014-09-11,22.316,22.646,22.316,22.571,97878,0
2014-09-12,22.58,22.62,22.232,22.561,71206,0
2014-09-15,22.62,22.728,22.379,22.463,57048,0
2014-09-16,22.61,22.765,22.387,22.665,281500,0
2014-09-17,22.656,22.875,22.59,22.69,100495,0
2014-09-18,22.709,23.004,22.709,22.875,269093,0
2014-09-19,22.912,23.021,22.463,22.507,127593,0
2014-09-22,22.298,22.453,22.223,22.298,87902,0
2014-09-23,22.188,22.371,22.004,22.023,243364,0
2014-09-24,22.051,22.17,21.921,22.131,83128,0
2014-09-25,22.123,22.179,21.72,21.766,125361,0
2014-09-26,21.748,21.912,21.683,21.848,52516,0
2014-09-29,21.611,21.866,21.526,21.691,69503,0
2014-09-30,21.655,21.782,21.536,21.536,100134,0
2014-10-01,21.444,21.582,21.29,21.474,127437,0
2014-10-02,21.418,21.748,21.418,21.602,130827,0
2014-10-03,21.83,21.83,21.483,21.483,89031,0
2014-10-06,21.499,21.602,21.3,21.418,43333,0
2014-10-07,21.28,21.454,21.186,21.3,80132,0
2014-10-08,21.215,21.802,21.215,21.611,136636,0
2014-10-09,21.499,21.526,21.124,21.143,50094,0
2014-10-10,21.014,21.516,21.014,21.077,111556,0
2014-10-13,21.17,21.602,21.124,21.251,145478,0
2014-10-14,21.464,21.738,21.326,21.536,190772,0
2014-10-15,21.251,21.464,20.939,21.326,99627,0
2014-10-16,21.106,21.82,21.106,21.738,115178,0
2014-10-17,21.931,21.931,21.418,21.474,72520,0
2014-10-20,21.389,21.62,21.29,21.474,68993,0
2014-10-21,21.526,21.83,21.37,21.766,51124,0
2014-10-22,21.691,21.995,21.611,21.71,58391,0
2014-10-23,21.82,22.058,21.729,21.811,74226,0
2014-10-24,21.885,21.967,21.72,21.857,40479,0
2014-10-27,21.757,21.903,21.611,21.866,44608,0
2014-10-28,22.105,22.985,22.105,22.922,133479,0
2014-10-29,22.922,23.041,22.629,22.82,210202,0
2014-10-30,22.81,23.287,22.69,23.241,109674,0
2014-10-31,23.377,23.654,23.187,23.635,177854,0
2014-11-03,23.726,23.819,23.453,23.59,120825,0
2014-11-04,23.471,23.471,22.561,22.947,556032,0
2014-11-05,23.16,23.221,22.883,23.187,188311,0
2014-11-06,23.259,23.434,23.084,23.259,102790,0
2014-11-07,23.214,23.525,23.103,23.525,93119,0
2014-11-10,23.581,23.59,23.266,23.461,116847,0
2014-11-11,23.5,23.552,23.176,23.433,112596,0
2014-11-12,23.756,23.894,23.433,23.841,149603,0
2014-11-13,23.795,23.841,23.628,23.636,100854,0
2014-11-14,23.71,23.765,23.415,23.481,64942,0
2014-11-17,23.775,23.821,23.481,23.702,231165,0
2014-11-18,23.884,23.894,23.636,23.831,133442,0
2014-11-19,23.636,23.859,23.395,23.471,197681,0
2014-11-20,23.324,23.765,23.248,23.62,151566,0
2014-11-21,23.894,23.894,23.368,23.395,157833,0
2014-11-24,23.5,23.877,23.405,23.868,225793,0
2014-11-25,23.868,23.96,23.765,23.868,54095,0
2014-11-26,23.922,23.922,23.664,23.718,63410,0
2014-11-28,23.811,23.913,23.433,23.433,86637,0
2014-12-01,23.36,23.376,22.971,23.09,90624,0
2014-12-02,23.184,23.628,23.1,23.59,127268,0
2014-12-03,23.664,23.903,23.433,23.655,89769,0
2014-12-04,23.61,23.692,23.415,23.682,99457,0
2014-12-05,23.655,24.007,23.655,23.785,131356,0
2014-12-08,23.664,23.998,23.461,23.673,135004,0
2014-12-09,23.5,24.163,23.343,24.145,223912,0
2014-12-10,24.007,24.145,23.6,23.655,167576,0
2014-12-11,23.795,24.145,23.562,23.756,131731,0
2014-12-12,23.5,23.728,23.415,23.471,104781,0
2014-12-15,23.543,23.775,23.22,23.415,70468,0
2014-12-16,23.176,23.988,23.176,23.646,150118,0
2014-12-17,23.673,24.32,23.646,24.145,152094,0
2014-12-18,24.347,24.347,24.06,24.19,110211,0
2014-12-19,24.392,24.392,23.988,24.06,276115,0
2014-12-22,24.163,24.199,23.998,24.172,63689,0
2014-12-23,24.347,24.45,24.117,24.329,74764,0
2014-12-24,24.329,24.42,24.097,24.302,72516,0
2014-12-26,24.402,24.477,24.329,24.458,137198,0
2014-12-29,24.514,24.848,24.514,24.697,112744,0
2014-12-30,24.579,24.781,24.54,24.569,57594,0
2014-12-31,24.569,24.735,24.531,24.615,110065,0
2015-01-02,24.663,24.663,23.95,24.199,73775,0
2015-01-05,24.107,24.107,23.682,23.821,101512,0
2015-01-06,23.811,23.942,23.295,23.376,117418,0
2015-01-07,23.461,23.581,23.204,23.5,142054,0
2015-01-08,23.571,23.913,23.534,23.903,100081,0
2015-01-09,23.877,23.877,23.266,23.285,80875,0
2015-01-12,23.285,23.36,23.027,23.176,76118,0
2015-01-13,23.36,23.636,22.861,23.184,104594,0
2015-01-14,22.991,23.065,22.622,22.787,67053,0
2015-01-15,22.815,22.815,22.436,22.668,92627,0
2015-01-16,22.537,23.046,22.537,22.927,151766,0
2015-01-20,23.007,23.212,22.622,22.722,69187,0
2015-01-21,22.603,22.787,22.407,22.455,82677,0
2015-01-22,22.555,23.385,22.427,23.368,75970,0
2015-01-23,23.385,23.385,22.908,23.1,66841,0
2015-01-26,23.046,23.314,22.631,23.157,49461,0
2015-01-27,22.427,23.074,22.427,22.981,129629,0
2015-01-28,23.204,23.343,22.694,23.09,153892,0
2015-01-29,23.157,23.61,23.027,23.534,212244,0
2015-01-30,23.295,23.534,22.953,22.991,291174,0
2015-02-02,23.1,23.515,23.037,23.5,87292,0
2015-02-03,23.525,24.08,23.525,23.795,96360,0
2015-02-04,23.728,23.942,23.534,23.61,65482,0
2015-02-05,23.646,23.922,23.636,23.868,113182,0
2015-02-06,23.942,24.302,23.942,24.219,72824,0
2015-02-09,24.19,24.236,23.942,23.942,70681,0
2015-02-10,24.052,24.071,23.54,23.922,83369,0
2015-02-11,23.848,24.276,23.708,24.128,138130,0
2015-02-12,24.305,24.768,24.156,24.741,135056,0
2015-02-13,24.668,24.899,24.462,24.853,136420,0
2015-02-17,24.88,24.88,24.639,24.797,80703,0
2015-02-18,24.731,24.87,24.406,24.544,155382,0
2015-02-19,24.472,24.677,24.266,24.481,31192,0
2015-02-20,24.501,24.535,24.043,24.472,66936,0
2015-02-23,24.462,24.501,24.182,24.406,86755,0
2015-02-24,24.527,24.694,24.35,24.501,116129,0
2015-02-25,24.544,24.759,24.501,24.723,118164,0
2015-02-26,24.63,24.927,24.63,24.86,72442,0
2015-02-27,24.751,25.002,24.684,24.816,98515,0
2015-03-02,24.649,25.253,24.592,25.206,158260,0
2015-03-03,25.16,25.318,24.965,25.066,138047,0
2015-03-04,24.936,24.946,24.462,24.527,186966,0
2015-03-05,24.61,24.61,24.192,24.564,91387,0
2015-03-06,24.462,24.936,24.462,24.677,101491,0
2015-03-09,24.751,25.011,24.713,24.927,168796,0
2015-03-10,24.61,24.694,24.332,24.527,125361,0
2015-03-11,24.601,24.713,24.378,24.684,89022,0
2015-03-12,24.88,25.179,24.694,25.14,220296,0
2015-03-13,25.16,25.169,24.649,25.105,109878,0
2015-03-16,25.188,25.206,24.955,25.047,79882,0
2015-03-17,24.927,25.355,24.86,25.355,80203,0
2015-03-18,25.328,25.348,24.965,25.14,121061,0
2015-03-19,25.02,25.15,24.807,25.056,59562,0
2015-03-20,25.169,25.54,25.15,25.532,145681,0
2015-03-23,25.522,25.717,25.409,25.707,140736,0
2015-03-24,25.672,25.774,25.558,25.737,127189,0
2015-03-25,25.811,25.811,25.467,25.505,98160,0
2015-03-26,25.467,25.697,25.288,25.607,68486,0
2015-03-27,25.607,25.644,25.308,25.635,102461,0
2015-03-30,25.681,25.969,25.681,25.904,157401,0
2015-03-31,25.764,25.839,25.567,25.764,198120,0
2015-04-01,25.681,26.042,25.532,25.979,122135,0
2015-04-02,25.913,26.323,25.913,26.117,81172,0
2015-04-06,25.951,26.231,25.802,25.988,76550,0
2015-04-07,25.979,26.109,25.829,25.885,65312,0
2015-04-08,25.829,26.117,25.737,25.839,102355,0
2015-04-09,25.942,25.942,25.318,25.587,67378,0
2015-04-10,25.672,25.727,25.384,25.597,53541,0
2015-04-13,25.616,25.811,25.514,25.717,52575,0
2015-04-14,25.662,25.839,25.467,25.558,56659,0
2015-04-15,25.577,26.155,25.549,25.969,380599,0
2015-04-16,25.942,26.052,25.653,25.996,77103,0
2015-04-17,25.829,25.942,25.364,25.467,111599,0
2015-04-20,25.505,25.979,25.409,25.96,289300,0
2015-04-21,25.96,26.211,25.82,25.885,111759,0
2015-04-22,25.885,26.092,25.626,26.015,95856,0
2015-04-23,25.932,26.173,25.875,26.032,83968,0
2015-04-24,25.996,26.109,25.811,25.913,64734,0
2015-04-27,25.96,26.293,25.688,25.875,112998,0
2015-04-28,26.778,27.254,25.865,26.155,246507,0
2015-04-29,26.006,26.492,25.996,26.313,105148,0
2015-04-30,26.266,26.293,25.727,26.052,168044,0
2015-05-01,26.109,26.221,25.467,25.607,118802,0
2015-05-04,25.549,25.979,25.549,25.848,131382,0
2015-05-05,25.764,26.072,25.438,25.597,130629,0
2015-05-06,25.635,25.774,25.477,25.672,140793,0
2015-05-07,25.688,25.793,25.532,25.688,132103,0
2015-05-08,25.793,25.793,25.558,25.635,114826,0
2015-05-11,25.737,26.062,25.681,26.023,98806,0
2015-05-12,26.082,26.212,25.735,26.118,140428,0
2015-05-13,26.1,26.202,25.725,25.969,94031,0
2015-05-14,26.042,26.268,25.828,26.1,88097,0
2015-05-15,26.092,26.146,25.782,25.931,94191,0
2015-05-18,25.893,26.242,25.772,26.222,96623,0
2015-05-19,26.192,26.417,26.072,26.325,83149,0
2015-05-20,26.277,26.334,26.072,26.183,62469,0
2015-05-21,26.295,26.305,25.903,26.052,111269,0
2015-05-22,26.285,26.285,25.762,25.828,150030,0
2015-05-26,25.686,25.686,25.069,25.501,163231,0
2015-05-27,25.511,25.847,25.359,25.828,75388,0
2015-05-28,25.791,25.838,25.483,25.828,61533,0
2015-05-29,25.828,25.828,25.351,25.678,76884,0
2015-06-01,25.743,25.743,25.21,25.396,147470,0
2015-06-02,25.284,25.912,25.284,25.669,55373,0
2015-06-03,25.838,25.921,25.686,25.762,175765,0
2015-06-04,25.641,25.725,25.388,25.613,80514,0
2015-06-05,25.931,26.446,25.762,26.426,98348,0
2015-06-08,26.455,26.455,26.268,26.325,123548,0
2015-06-09,26.25,26.689,26.202,26.547,92479,0
2015-06-10,26.596,26.943,26.475,26.803,116825,0
2015-06-11,26.716,26.783,26.625,26.726,69211,0
2015-06-12,26.606,26.689,26.446,26.504,65565,0
2015-06-15,26.259,26.504,26.052,26.417,96426,0
2015-06-16,26.325,26.596,26.164,26.504,74108,0
2015-06-17,26.512,26.606,26.062,26.146,59157,0
2015-06-18,26.232,26.475,26.042,26.417,167117,0
2015-06-19,26.334,26.504,26.242,26.485,213781,0
2015-06-22,26.529,26.547,26.381,26.504,296112,0
2015-06-23,26.538,26.765,26.436,26.716,437026,0
2015-06-24,26.697,26.697,26.557,26.606,125791,0
2015-06-25,26.475,26.726,26.475,26.68,162738,0
2015-06-26,26.68,27.157,26.672,27.149,405029,0
2015-06-29,26.875,27.083,26.315,26.521,99738,0
2015-06-30,26.746,26.746,26.371,26.672,192946,0
2015-07-01,26.596,27.253,26.596,27.073,197549,0
2015-07-02,27.157,27.157,26.586,26.746,129635,0
2015-07-06,26.495,26.982,26.495,26.923,125473,0
2015-07-07,26.894,26.894,26.277,26.529,106464,0
2015-07-08,26.295,26.662,26.222,26.465,132412,0
2015-07-09,26.765,26.765,26.485,26.567,72934,0
2015-07-10,26.885,26.973,26.697,26.857,53820,0
2015-07-13,26.866,27.113,26.866,26.885,67592,0
2015-07-14,26.774,26.822,26.697,26.783,122261,0
2015-07-15,26.774,27.025,26.707,26.913,84768,0
2015-07-16,27.149,27.336,27.025,27.053,58197,0
2015-07-17,27.033,27.033,26.726,26.885,54995,0
2015-07-20,26.885,27.063,26.736,27.025,73682,0
2015-07-21,26.943,27.336,26.755,26.913,100804,0
2015-07-22,26.903,27.438,26.803,27.438,106571,0
2015-07-23,27.636,27.914,27.063,27.113,247098,0
2015-07-24,27.204,27.391,26.973,27.063,239302,0
2015-07-27,26.803,27.103,26.643,27.083,86708,0
2015-07-28,27.149,27.157,26.643,27.073,76244,0
2015-07-29,27.025,27.204,26.894,26.943,83719,0
2015-07-30,26.943,27.149,26.803,26.982,106677,0
2015-07-31,27.025,27.27,26.885,27.253,136150,0
2015-08-03,27.298,27.497,27.063,27.487,123527,0
2015-08-04,27.665,28.03,27.598,27.796,126993,0
2015-08-05,28.023,28.098,27.57,27.739,107261,0
2015-08-06,27.796,27.881,27.438,27.523,71095,0
2015-08-07,27.316,27.655,27.08,27.231,60896,0
2015-08-10,27.373,27.589,27.326,27.399,90074,0
2015-08-11,27.147,27.297,26.969,27.221,68369,0
2015-08-12,27.09,27.09,26.458,26.919,109913,0
2015-08-13,26.9,27.231,26.837,27.014,90497,0
2015-08-14,26.76,27.477,26.76,27.457,104289,0
2015-08-17,27.326,27.786,27.147,27.514,200620,0
2015-08-18,27.477,27.722,27.192,27.316,76492,0
2015-08-19,27.147,27.447,26.9,27.192,67899,0
2015-08-20,27.023,27.04,26.647,26.647,95693,0
2015-08-21,26.184,26.692,25.807,26.336,142056,0
2015-08-24,26.287,26.287,25.27,25.364,194369,0
2015-08-25,25.873,26.023,25.148,25.43,269475,0
2015-08-26,26.006,26.072,25.45,26.006,149485,0
2015-08-27,26.193,26.327,25.685,26.006,110337,0
2015-08-28,25.873,26.391,25.807,26.119,78507,0
2015-08-31,25.996,26.391,25.996,26.373,96332,0
2015-09-01,25.93,26.138,25.402,25.488,125294,0
2015-09-02,25.685,25.949,25.524,25.949,189269,0
2015-09-03,25.969,26.184,25.78,25.93,91982,0
2015-09-04,25.562,25.863,25.402,25.703,153409,0
2015-09-08,26.015,26.287,25.883,26.175,140572,0
2015-09-09,26.364,26.364,25.93,25.959,61426,0
2015-09-10,25.949,26.223,25.863,26.213,141010,0
2015-09-11,26.082,26.317,25.969,26.297,114049,0
2015-09-14,26.297,26.458,26.213,26.317,117551,0
2015-09-15,26.391,26.468,26.251,26.449,101743,0
2015-09-16,26.497,26.497,26.193,26.336,70339,0
2015-09-17,26.317,26.684,25.854,25.988,63899,0
2015-09-18,25.676,25.733,25.308,25.43,205183,0
2015-09-21,25.534,26.015,25.459,25.863,64080,0
2015-09-22,25.62,25.827,25.543,25.676,62382,0
2015-09-23,25.647,25.949,25.384,25.807,102765,0
2015-09-24,25.611,26.062,25.45,26.015,145751,0
2015-09-25,26.336,26.551,26.129,26.165,89436,0
2015-09-28,26.062,26.213,25.761,25.854,132286,0
2015-09-29,25.846,26.006,25.723,25.863,100787,0
2015-09-30,26.052,26.082,25.817,25.959,113200,0
2015-10-01,25.959,25.979,25.581,25.959,78189,0
2015-10-02,25.571,25.571,24.809,25.384,138557,0
2015-10-05,25.498,25.94,25.498,25.911,54076,0
2015-10-06,25.846,25.873,25.252,25.581,105984,0
2015-10-07,25.638,26.006,25.459,26.006,71328,0
2015-10-08,25.969,26.346,25.846,26.287,82752,0
2015-10-09,26.317,26.391,25.969,26.082,56124,0
2015-10-12,25.969,26.354,25.837,26.27,69678,0
2015-10-13,26.175,26.468,25.94,25.988,47318,0
2015-10-14,25.571,26.052,25.308,25.469,96863,0
2015-10-15,25.562,26.072,25.355,26.006,126993,0
2015-10-16,25.996,26.175,25.733,26.015,89013,0
2015-10-19,25.902,26.233,25.892,26.11,36586,0
2015-10-20,26.082,26.279,25.979,26.213,74158,0
2015-10-21,26.213,26.336,25.685,25.723,128796,0
2015-10-22,25.798,26.41,25.798,26.175,120311,0
2015-10-23,26.175,26.676,26.072,26.59,96438,0
2015-10-26,26.561,26.656,26.279,26.429,79888,0
2015-10-27,26.862,27.674,26.251,27.306,333662,0
2015-10-28,27.306,28.201,27.147,28.164,321355,0
2015-10-29,27.987,28.182,27.759,27.967,136116,0
2015-10-30,27.873,27.873,26.779,26.959,118293,0
2015-11-02,26.939,27.457,26.9,27.381,113507,0
2015-11-03,27.409,27.598,27.183,27.373,102486,0
2015-11-04,27.497,27.637,27.26,27.541,78511,0
2015-11-05,27.497,27.927,27.447,27.816,61640,0
2015-11-06,27.674,28.276,27.589,28.25,232871,0
2015-11-09,28.344,28.409,27.813,28.014,85638,0
2015-11-10,28.506,29.026,28.087,28.734,295491,0
2015-11-11,28.734,29.094,28.552,28.601,111956,0
2015-11-12,28.506,28.591,28.097,28.22,134726,0
2015-11-13,27.955,28.316,27.852,27.935,132090,0
2015-11-16,27.955,28.268,27.67,28.24,110374,0
2015-11-17,28.325,28.477,28.068,28.107,121653,0
2015-11-18,28.211,28.399,27.852,28.182,164983,0
2015-11-19,28.23,28.24,27.945,28.201,107738,0
2015-11-20,28.354,28.695,28.22,28.532,120072,0
2015-11-23,28.448,28.98,28.448,28.646,81913,0
2015-11-24,28.506,28.685,28.259,28.629,94139,0
2015-11-25,28.458,28.886,28.458,28.639,115961,0
2015-11-27,28.695,28.744,28.516,28.695,80541,0
2015-11-30,28.656,28.886,28.646,28.685,141893,0
2015-12-01,28.685,28.97,28.552,28.837,126465,0
2015-12-02,28.866,28.866,28.354,28.477,138569,0
2015-12-03,28.857,29.113,28.296,28.306,232733,0
2015-12-04,28.325,29.009,28.172,28.837,135783,0
2015-12-07,28.886,28.951,27.955,28.137,156549,0
2015-12-08,28.048,28.201,27.661,27.888,105465,0
2015-12-09,27.861,27.935,27.433,27.765,177737,0
2015-12-10,27.915,28.097,27.604,27.718,121443,0
2015-12-11,27.358,27.708,26.901,27.15,157707,0
2015-12-14,27.167,27.358,26.891,27.122,129496,0
2015-12-15,27.32,27.888,27.32,27.728,107634,0
2015-12-16,27.905,28.154,27.492,28.078,131354,0
2015-12-17,28.192,28.192,27.773,27.995,116278,0
2015-12-18,27.803,27.888,27.472,27.51,366439,0
2015-12-21,27.585,27.833,27.141,27.502,115117,0
2015-12-22,27.614,27.614,27.167,27.526,129125,0
2015-12-23,27.651,27.773,27.555,27.708,52498,0
2015-12-24,27.736,27.955,27.634,27.896,49082,0
2015-12-28,27.736,27.861,27.403,27.823,85183,0
2015-12-29,27.975,28.393,27.975,28.363,115793,0
2015-12-30,28.164,28.496,28.154,28.363,90817,0
2015-12-31,28.316,28.316,27.594,27.614,108365,0
2016-01-04,27.205,27.443,26.721,26.97,160969,0
2016-01-05,27.082,27.205,26.837,27.015,111634,0
2016-01-06,26.798,27.158,26.798,27.112,84131,0
2016-01-07,26.692,27.008,26.486,26.637,83357,0
2016-01-08,26.807,26.817,26.294,26.352,111792,0
2016-01-11,26.352,26.769,26.352,26.628,169982,0
2016-01-12,26.807,26.807,26.097,26.54,95083,0
2016-01-13,26.599,26.683,25.536,25.763,107435,0
2016-01-14,25.906,26.181,25.393,25.744,123392,0
2016-01-15,25.101,25.393,24.548,25.298,142631,0
2016-01-19,25.509,25.554,24.9,25.101,75692,0
2016-01-20,24.71,25.375,24.435,25.109,180955,0
2016-01-21,25.118,25.26,24.474,24.494,169507,0
2016-01-22,24.777,25.157,24.494,25.006,83859,0
2016-01-25,24.929,25.071,24.406,24.435,76655,0
2016-01-26,24.504,25.603,24.504,25.213,193342,0
2016-01-27,24.986,25.47,24.91,25.137,180028,0
2016-01-28,25.288,25.802,25.288,25.66,111111,0
2016-01-29,25.792,26.352,25.603,26.352,297665,0
2016-02-01,26.219,26.324,25.716,25.736,127384,0
2016-02-02,25.573,25.573,24.835,25.118,170274,0
2016-02-03,25.308,25.622,24.655,25.204,106336,0
2016-02-04,25.157,25.554,24.777,24.948,81959,0
2016-02-05,24.91,25.137,24.616,24.645,107289,0
2016-02-08,24.303,24.929,23.914,24.853,159843,0
2016-02-09,24.528,25.197,24.472,24.997,130099,0
2016-02-10,25.245,25.456,24.556,24.576,82217,0
2016-02-11,24.097,24.289,23.62,23.926,102532,0
2016-02-12,24.194,24.757,24.194,24.653,66941,0
2016-02-16,24.9,25.169,24.442,24.845,103749,0
2016-02-17,24.959,25.292,24.576,24.643,108953,0
2016-02-18,24.624,24.681,24.185,24.365,123142,0
2016-02-19,24.319,24.786,24.299,24.595,148976,0
2016-02-22,24.871,24.969,24.634,24.653,113003,0
2016-02-23,24.546,24.806,24.462,24.566,105122,0
2016-02-24,24.356,24.733,24.059,24.643,106329,0
2016-02-25,24.738,24.939,24.673,24.825,53396,0
2016-02-26,24.939,24.939,24.546,24.89,124332,0
2016-02-29,24.89,25.016,24.643,24.681,78951,0
2016-03-01,24.796,25.551,24.796,25.436,89137,0
2016-03-02,25.646,25.875,25.263,25.569,56478,0
2016-03-03,25.618,25.751,25.541,25.703,91013,0
2016-03-04,25.761,25.885,25.494,25.865,84409,0
2016-03-07,25.723,26.047,25.521,26.047,73473,0
2016-03-08,26,26.125,25.541,25.56,77410,0
2016-03-09,25.628,25.723,25.465,25.513,49700,0
2016-03-10,25.513,25.809,25.273,25.694,75789,0
2016-03-11,25.733,26.106,25.666,26.097,77319,0
2016-03-14,26.097,26.097,25.848,25.914,71965,0
2016-03-15,25.703,25.904,25.666,25.78,90980,0
2016-03-16,25.666,25.914,25.397,25.551,84687,0
2016-03-17,25.484,26,25.255,25.933,96392,0
2016-03-18,26.116,26.286,25.369,26.182,429860,0
2016-03-21,26.057,26.286,25.885,26.22,53783,0
2016-03-22,26.047,26.363,25.676,25.751,113200,0
2016-03-23,25.628,26.254,25.465,25.494,65746,0
2016-03-24,25.406,25.899,24.978,25.369,79171,0
2016-03-28,25.406,25.541,25.216,25.406,69212,0
2016-03-29,25.282,25.848,25.034,25.819,77923,0
2016-03-30,25.761,26.125,25.761,25.923,79624,0
2016-03-31,25.953,26.125,25.694,25.703,104449,0
2016-04-01,25.589,25.751,25.216,25.656,128747,0
2016-04-04,25.618,25.973,25.551,25.829,76702,0
2016-04-05,25.713,25.78,25.397,25.589,108937,0
2016-04-06,25.56,25.839,25.245,25.541,52145,0
2016-04-07,25.397,25.513,24.728,24.871,161843,0
2016-04-08,24.853,25.388,24.845,25.103,63547,0
2016-04-11,25.245,25.618,25.093,25.159,56666,0
2016-04-12,25.149,25.599,25.149,25.416,92121,0
2016-04-13,25.551,26.544,25.484,26.498,93032,0
2016-04-14,26.489,26.794,26.249,26.335,57491,0
2016-04-15,26.21,26.507,26.097,26.23,56555,0
2016-04-18,25.943,26.354,25.943,26.277,61608,0
2016-04-19,26.22,26.679,26.22,26.66,40605,0
2016-04-20,26.583,26.746,26.411,26.613,41248,0
2016-04-21,26.534,26.736,26.421,26.688,77902,0
2016-04-22,26.573,26.878,26.573,26.843,101050,0
2016-04-25,26.794,26.794,26.306,26.544,75933,0
2016-04-26,26.813,26.813,26.106,26.345,173409,0
2016-04-27,26.286,26.937,26.2,26.354,197089,0
2016-04-28,26.21,26.507,26.19,26.277,107084,0
2016-04-29,26.172,26.335,25.829,25.943,144781,0
2016-05-02,26,26.24,25.912,25.963,147538,0
2016-05-03,25.742,26.286,25.188,25.456,94283,0
2016-05-04,25.292,25.397,24.748,25.159,146968,0
2016-05-05,25.273,25.475,24.93,24.939,182204,0
2016-05-06,24.748,24.997,24.69,24.93,141576,0
2016-05-09,24.949,25.226,24.949,25.073,61144,0
2016-05-10,25.256,25.554,25.16,25.304,47581,0
2016-05-11,25.294,25.487,25.237,25.294,124933,0
2016-05-12,25.429,25.535,25.284,25.409,122386,0
2016-05-13,25.429,25.641,25.16,25.189,115627,0
2016-05-16,25.15,25.862,25.073,25.651,85792,0
2016-05-17,25.651,25.815,25.093,25.227,106813,0
2016-05-18,25.13,26.104,25.13,26.104,69791,0
2016-05-19,26.025,26.316,25.419,25.583,54345,0
2016-05-20,25.583,25.98,25.583,25.796,54983,0
2016-05-23,25.871,25.98,25.583,25.825,50936,0
2016-05-24,26.017,26.431,25.94,26.372,60533,0
2016-05-25,26.363,26.681,26.363,26.431,45868,0
2016-05-26,26.431,26.575,26.123,26.354,91070,0
2016-05-27,26.306,26.7,26.189,26.69,75074,0
2016-05-31,26.69,26.69,26.326,26.47,143673,0
2016-06-01,26.268,26.902,26.229,26.807,82894,0
2016-06-02,26.681,26.748,26.382,26.719,49443,0
2016-06-03,26.508,26.508,25.988,26.46,70838,0
2016-06-06,26.46,26.982,26.46,26.69,104681,0
2016-06-07,26.7,26.788,26.431,26.48,40726,0
2016-06-08,26.441,26.798,26.392,26.681,77419,0
2016-06-09,26.517,26.517,26.142,26.326,139107,0
2016-06-10,26.095,26.171,25.96,26.123,58331,0
2016-06-13,26.045,26.152,25.593,25.728,70213,0
2016-06-14,25.603,25.98,25.16,25.236,60459,0
2016-06-15,25.275,25.419,25.053,25.073,99352,0
2016-06-16,24.986,25.053,24.716,24.986,82702,0
2016-06-17,24.986,25.14,24.774,24.968,189226,0
2016-06-20,25.275,25.708,25.083,25.17,151657,0
2016-06-21,25.265,25.334,24.929,25.304,74015,0
2016-06-22,25.256,25.796,25.256,25.275,65855,0
2016-06-23,25.478,25.97,25.478,25.92,86237,0
2016-06-24,24.784,25.18,24.524,24.572,410592,0
2016-06-27,24.379,24.679,23.887,24.323,192792,0
2016-06-28,24.687,24.843,24.379,24.706,142378,0
2016-06-29,24.919,25.409,24.849,25.381,105648,0
2016-06-30,25.535,25.94,25.256,25.93,119675,0
2016-07-01,25.93,25.94,25.525,25.718,106106,0
2016-07-05,25.554,25.564,25.198,25.284,73643,0
2016-07-06,25.083,25.612,25.053,25.535,113524,0
2016-07-07,25.478,25.786,25.334,25.545,52706,0
2016-07-08,25.862,26.199,25.746,26.123,158903,0
2016-07-11,26.161,26.392,26.161,26.345,77798,0
2016-07-12,26.643,26.846,26.248,26.807,166437,0
2016-07-13,26.817,26.932,26.673,26.846,105152,0
2016-07-14,26.972,27.163,26.942,27.001,75112,0
2016-07-15,27.182,27.289,26.942,27.116,82438,0
2016-07-18,27.096,27.328,27.001,27.116,86520,0
2016-07-19,27.066,27.279,26.972,27.096,66385,0
2016-07-20,27.126,27.24,26.817,26.982,69415,0
2016-07-21,26.912,26.952,26.639,26.69,57809,0
2016-07-22,26.624,27.259,26.624,27.182,75623,0
2016-07-25,27.096,27.21,26.892,27.116,76112,0
2016-07-26,27.21,27.21,25.737,25.746,199301,0
2016-07-27,25.766,25.766,25.083,25.314,327647,0
2016-07-28,25.189,25.698,25.189,25.612,199927,0
2016-07-29,25.497,25.685,25.371,25.4,214632,0
2016-08-01,25.449,25.911,25.246,25.294,253160,0
2016-08-02,25.334,25.44,25.139,25.304,164747,0
2016-08-03,25.304,25.575,25.304,25.489,107259,0
2016-08-04,25.527,25.605,25.459,25.489,82976,0
2016-08-05,25.489,26.275,25.479,26.266,303476,0
2016-08-08,26.256,26.45,25.975,26.051,75481,0
2016-08-09,26.081,26.401,26.041,26.401,81349,0
2016-08-10,26.206,26.469,26.149,26.352,185906,0
2016-08-11,26.343,26.605,26.324,26.411,145116,0
2016-08-12,26.216,26.411,26.196,26.381,49963,0
2016-08-15,26.508,26.533,26.381,26.479,59114,0
2016-08-16,26.314,26.459,26.216,26.352,46811,0
2016-08-17,26.343,26.595,26.226,26.556,58342,0
2016-08-18,26.605,26.682,26.411,26.682,78923,0
2016-08-19,26.644,26.76,26.508,26.73,171307,0
2016-08-22,26.74,26.975,26.605,26.848,152889,0
2016-08-23,26.994,27.04,26.809,26.875,72382,0
2016-08-24,26.674,27.14,26.605,26.76,95960,0
2016-08-25,26.76,26.955,26.691,26.935,96568,0
2016-08-26,26.935,27.04,26.73,26.905,66441,0
2016-08-29,26.865,27.177,26.865,26.965,74150,0
2016-08-30,26.984,27.177,26.508,27.13,108280,0
2016-08-31,27.159,27.304,26.78,27.07,125400,0
2016-09-01,27.08,27.14,26.75,27.05,57919,0
2016-09-02,27.09,27.168,26.945,27.12,56674,0
2016-09-06,27.12,27.168,26.682,26.848,105449,0
2016-09-07,26.77,27.12,26.74,26.856,263493,0
2016-09-08,26.856,27.13,26.634,27.13,147248,0
2016-09-09,26.935,27.06,26.605,26.625,93410,0
2016-09-12,26.45,26.625,26.352,26.615,158303,0
2016-09-13,26.324,26.536,26.187,26.44,106177,0
2016-09-14,26.391,26.566,26.031,26.041,89319,0
2016-09-15,26.061,26.246,25.78,25.896,104574,0
2016-09-16,25.906,26.081,25.674,26.061,223862,0
2016-09-19,26.13,26.556,26.13,26.343,180725,0
2016-09-20,26.479,26.649,26.149,26.226,137617,0
2016-09-21,26.361,26.75,26.1,26.343,111350,0
2016-09-22,26.508,26.77,26.366,26.77,81478,0
2016-09-23,26.644,26.78,26.371,26.43,117970,0
2016-09-26,26.294,26.294,26.031,26.081,81472,0
2016-09-27,26.091,26.381,26.013,26.266,82255,0
2016-09-28,26.401,26.479,26.275,26.459,100078,0
2016-09-29,26.343,26.72,26.324,26.411,183102,0
2016-09-30,26.526,27.04,26.381,26.895,258224,0
2016-10-03,26.711,26.94,26.566,26.75,139704,0
2016-10-04,26.839,27.177,26.8,27.004,176437,0
2016-10-05,27.168,27.324,27.07,27.168,115154,0
2016-10-06,27.265,27.265,27.008,27.05,65830,0
2016-10-07,27.1,27.1,26.75,26.994,58344,0
2016-10-10,27.225,27.235,26.984,27.11,60810,0
2016-10-11,27.168,27.187,26.75,26.895,112118,0
2016-10-12,26.994,27.205,26.965,26.984,33644,0
2016-10-13,26.905,26.905,26.45,26.74,132684,0
2016-10-14,27.03,27.159,26.848,26.935,74610,0
2016-10-17,26.984,27.177,26.715,26.885,91489,0
2016-10-18,27.08,27.225,26.96,27.13,53836,0
2016-10-19,27.13,27.42,27.08,27.371,111671,0
2016-10-20,27.42,27.517,27.275,27.517,53347,0
2016-10-21,27.225,27.371,27.177,27.371,58804,0
2016-10-24,27.614,27.809,27.565,27.711,102236,0
2016-10-25,28.731,28.731,28.05,28.439,364718,0
2016-10-26,28.439,28.536,28.294,28.391,166146,0
2016-10-27,28.391,28.585,28.294,28.391,207105,0
2016-10-28,28.439,28.585,28.196,28.439,177224,0
2016-10-31,28.536,28.731,28.347,28.682,165304,0
2016-11-01,28.682,29.07,28.633,28.973,155743,0
2016-11-02,28.973,29.022,28.391,28.585,133390,0
2016-11-03,28.779,28.827,28.488,28.731,109802,0
2016-11-04,28.682,29.022,28.488,28.585,119049,0
2016-11-07,29.022,29.119,28.876,29.119,128228,0
2016-11-08,29.119,29.167,28.825,28.972,101208,0
2016-11-09,29.167,30.292,29.07,30.242,276197,0
2016-11-10,30.292,30.78,29.95,30.584,277608,0
2016-11-11,30.584,31.268,30.193,31.268,315726,0
2016-11-14,31.268,31.952,31.171,31.659,244711,0
2016-11-15,31.61,32.001,31.122,31.904,135714,0
2016-11-16,31.367,31.61,30.975,31.464,192168,0
2016-11-17,31.61,32.392,31.61,32.293,172797,0
2016-11-18,32.05,32.442,32.05,32.442,176130,0
2016-11-21,32.392,32.442,32.05,32.343,110159,0
2016-11-22,32.489,33.222,32.197,33.222,183753,0
2016-11-23,33.321,33.321,32.831,32.979,93577,0
2016-11-25,32.93,33.125,32.784,33.125,38237,0
2016-11-28,32.831,33.076,32.734,32.88,140383,0
2016-11-29,33.076,33.98,33.076,33.467,189705,0
2016-11-30,33.76,33.77,32.979,33.174,128934,0
2016-12-01,33.369,33.76,33.369,33.614,145334,0
2016-12-02,33.516,33.711,33.321,33.467,141875,0
2016-12-05,33.711,34.493,33.711,34.395,200061,0
2016-12-06,34.493,34.835,34.248,34.737,108849,0
2016-12-07,34.885,35.274,34.614,35.274,149546,0
2016-12-08,35.422,35.715,35.079,35.422,315304,0
2016-12-09,35.422,35.861,35.226,35.616,201225,0
2016-12-12,35.715,35.861,35.079,35.274,470731,0
2016-12-13,35.422,35.422,34.86,35.177,287590,0
2016-12-14,35.079,35.568,34.785,35.031,260016,0
2016-12-15,35.127,35.715,34.981,35.568,221365,0
2016-12-16,35.763,36.003,35.373,35.568,516424,0
2016-12-19,35.568,36.154,35.031,35.861,220935,0
2016-12-20,36.154,36.496,35.812,36.057,150270,0
2016-12-21,36.105,36.203,35.715,35.958,119737,0
2016-12-22,35.91,36.154,35.715,35.958,148522,0
2016-12-23,36.057,36.154,35.616,35.763,135021,0
2016-12-27,35.861,36.203,35.861,36.105,121758,0
2016-12-28,36.154,36.35,35.958,36.203,146362,0
2016-12-29,36.154,36.301,35.715,35.958,121580,0
2016-12-30,36.007,36.252,35.715,36.007,129609,0
2017-01-03,36.301,36.593,35.519,35.812,231103,0
2017-01-04,35.812,36.154,35.616,35.958,151752,0
2017-01-05,35.763,35.91,34.885,35.373,243798,0
2017-01-06,35.47,35.665,35.177,35.226,126500,0
2017-01-09,34.981,35.177,34.443,34.639,297086,0
2017-01-10,34.59,34.933,34.543,34.933,245436,0
2017-01-11,35.031,35.031,34.59,35.031,208204,0
2017-01-12,34.981,34.981,33.809,34.151,224191,0
2017-01-13,34.395,35.127,34.005,34.59,265486,0
2017-01-17,34.395,34.395,33.76,33.76,179238,0
2017-01-18,33.809,34.102,33.663,34.102,199362,0
2017-01-19,34.053,34.151,33.809,34.005,165132,0
2017-01-20,34.005,34.395,33.955,34.151,210473,0
2017-01-23,34.053,34.443,34.005,34.395,210641,0
2017-01-24,34.297,34.981,34.297,34.835,152025,0
2017-01-25,35.127,35.568,35.079,35.568,125271,0
2017-01-26,35.519,35.665,35.261,35.568,99177,0
2017-01-27,35.616,35.616,35.079,35.274,111620,0
2017-01-30,34.885,34.933,34.347,34.737,173047,0
2017-01-31,36.154,36.545,34.201,34.59,255707,0
2017-02-01,34.835,35.226,34.59,34.59,150859,0
2017-02-02,34.493,34.639,34.201,34.443,162578,0
2017-02-03,34.785,35.127,34.639,35.079,118093,0
2017-02-06,34.933,35.373,34.639,34.785,165744,0
2017-02-07,34.785,34.885,34.297,34.493,168047,0
2017-02-08,34.493,34.493,33.858,34.053,127412,0
2017-02-09,34.005,34.59,34.005,34.493,142515,0
2017-02-10,34.59,34.689,34.347,34.543,80930,0
2017-02-13,34.689,35.079,34.443,34.689,128764,0
2017-02-14,34.649,35.14,34.502,34.943,163918,0
2017-02-15,34.993,35.091,34.699,34.846,113849,0
2017-02-16,34.943,34.993,34.747,34.846,201371,0
2017-02-17,34.796,35.14,34.452,35.14,201786,0
2017-02-21,35.14,35.14,34.452,35.043,155660,0
2017-02-22,35.043,35.14,34.684,35.043,77486,0
2017-02-23,35.091,35.337,34.599,35.239,154577,0
2017-02-24,34.895,35.19,34.699,35.043,91547,0
2017-02-27,35.043,35.337,34.796,34.993,141085,0
2017-02-28,34.943,34.993,34.552,34.747,145958,0
2017-03-01,35.337,35.828,35.263,35.73,172405,0
2017-03-02,35.779,35.779,34.895,34.943,189592,0
2017-03-03,35.043,35.337,34.699,35.043,75842,0
2017-03-06,34.747,34.895,34.355,34.796,79975,0
2017-03-07,34.699,34.895,34.552,34.599,86285,0
2017-03-08,34.846,35.14,34.207,34.207,120818,0
2017-03-09,34.255,34.452,34.058,34.058,96880,0
2017-03-10,34.255,34.305,33.567,33.764,172383,0
2017-03-13,33.617,34.305,33.617,33.911,80468,0
2017-03-14,33.764,34.083,33.519,34.011,120946,0
2017-03-15,34.158,34.207,33.764,33.911,107809,0
2017-03-16,34.011,34.255,33.863,34.108,159712,0
2017-03-17,34.108,34.846,33.715,34.403,621701,0
2017-03-20,34.355,34.355,34.016,34.255,131453,0
2017-03-21,34.452,34.452,33.567,33.667,421927,0
2017-03-22,33.42,33.764,32.339,33.617,407052,0
2017-03-23,33.617,34.452,33.592,34.108,224879,0
2017-03-24,34.158,34.599,33.961,34.502,234826,0
2017-03-27,34.207,34.649,33.764,34.649,264788,0
2017-03-28,34.452,35.043,34.452,34.796,179160,0
2017-03-29,34.699,34.747,34.403,34.502,156429,0
2017-03-30,34.452,35.632,34.452,35.534,166801,0
2017-03-31,35.534,35.681,35.19,35.435,215342,0
2017-04-03,35.583,35.632,34.599,34.846,177652,0
2017-04-04,34.747,34.993,34.599,34.796,125531,0
2017-04-05,34.895,35.091,34.108,34.207,180155,0
2017-04-06,34.255,34.599,34.011,34.452,121496,0
2017-04-07,34.255,34.502,34.158,34.403,146588,0
2017-04-10,34.452,34.599,33.814,34.305,101765,0
2017-04-11,34.158,34.552,34.058,34.552,153531,0
2017-04-12,34.403,34.403,33.764,33.863,117281,0
2017-04-13,33.715,33.863,33.027,33.076,143361,0
2017-04-17,33.076,33.567,32.979,33.567,116073,0
2017-04-18,33.223,33.567,32.979,33.519,133681,0
2017-04-19,33.567,34.058,33.519,33.667,117679,0
2017-04-20,33.814,34.452,33.814,34.452,147845,0
2017-04-21,34.207,34.452,34.083,34.355,138482,0
2017-04-24,35.091,35.484,34.993,35.14,174858,0
2017-04-25,35.387,37.991,35.387,36.468,619397,0
2017-04-26,36.468,37.401,36.32,37.156,280559,0
2017-04-27,37.156,37.352,36.909,37.058,194785,0
2017-04-28,37.156,37.253,36.762,36.861,220944,0
2017-05-01,37.156,37.475,36.812,37.058,256736,0
2017-05-02,37.106,37.106,36.664,36.861,191809,0
2017-05-03,36.762,37.205,36.615,37.156,132465,0
2017-05-04,37.352,37.697,37.058,37.303,118236,0
2017-05-05,37.303,37.352,36.762,37.058,101924,0
2017-05-08,37.106,37.303,36.861,37.156,103110,0
2017-05-09,37.314,37.314,36.622,36.869,141068,0
2017-05-10,36.77,36.918,36.429,36.671,87381,0
2017-05-11,36.572,36.572,35.881,36.227,92409,0
2017-05-12,36.078,36.177,35.485,35.979,119545,0
2017-05-15,35.881,36.572,35.881,36.375,131829,0
2017-05-16,36.572,36.572,36.128,36.523,86982,0
2017-05-17,35.781,36.029,35.287,35.584,241953,0
2017-05-18,35.435,35.831,35.238,35.287,184577,0
2017-05-19,35.337,35.584,34.991,35.139,147685,0
2017-05-22,35.732,35.732,34.397,35.189,1201027,0
2017-05-23,35.881,36.622,35.535,36.227,481307,0
2017-05-24,36.276,36.474,36.078,36.424,186518,0
2017-05-25,36.572,36.82,36.325,36.622,249827,0
2017-05-26,36.671,36.671,36.177,36.325,208895,0
2017-05-30,36.276,36.325,35.435,35.485,232416,0
2017-05-31,35.535,35.584,34.892,35.435,225879,0
2017-06-01,35.435,35.535,35.139,35.387,310114,0
2017-06-02,35.238,35.584,35.189,35.238,389621,0
2017-06-05,35.287,35.584,34.892,34.991,295733,0
2017-06-06,34.695,34.843,34.299,34.447,407520,0
2017-06-07,34.447,34.941,34.397,34.843,230252,0
2017-06-08,34.843,36.227,34.843,35.633,310212,0
2017-06-09,35.781,35.93,35.189,35.881,713073,0
2017-06-12,35.831,37.066,35.732,36.325,651009,0
2017-06-13,36.523,36.523,36.177,36.474,269049,0
2017-06-14,36.177,36.77,36.029,36.721,309983,0
2017-06-15,36.523,36.869,36.276,36.721,140926,0
2017-06-16,36.721,36.77,36.375,36.622,401911,0
2017-06-19,36.721,36.918,35.732,35.781,128680,0
2017-06-20,35.584,35.683,35.089,35.089,138796,0
2017-06-21,35.041,35.189,34.497,34.547,159395,0
2017-06-22,34.595,34.743,34.349,34.497,148339,0
2017-06-23,34.547,34.695,33.953,33.953,349725,0
2017-06-26,34.051,34.595,33.903,34.349,173381,0
2017-06-27,34.497,34.695,34.201,34.397,164368,0
2017-06-28,34.645,34.793,34.447,34.595,197542,0
2017-06-29,35.287,35.287,34.497,34.843,168821,0
2017-06-30,34.941,35.139,34.397,34.743,237267,0
2017-07-03,34.843,36.029,34.843,35.881,274056,0
2017-07-05,35.881,35.979,35.287,35.485,208474,0
2017-07-06,35.435,35.831,35.238,35.485,240998,0
2017-07-07,35.683,35.979,35.358,35.781,126931,0
2017-07-10,35.781,35.831,35.387,35.535,209682,0
2017-07-11,35.535,35.584,35.189,35.435,235353,0
2017-07-12,35.435,35.683,35.189,35.287,213901,0
2017-07-13,35.238,35.559,35.189,35.485,157606,0
2017-07-14,35.189,35.584,34.991,35.337,108200,0
2017-07-17,35.139,35.584,35.089,35.287,98238,0
2017-07-18,35.189,35.485,35.041,35.337,104663,0
2017-07-19,35.535,36.177,35.337,36.078,417016,0
2017-07-20,35.93,36.424,35.139,35.881,171897,0
2017-07-21,36.177,36.227,35.485,35.535,210154,0
2017-07-24,35.535,35.781,35.238,35.435,161817,0
2017-07-25,35.831,36.671,35.781,36.671,462459,0
2017-07-26,36.869,36.869,36.029,36.227,164576,0
2017-07-27,36.276,36.721,36.029,36.721,877312,0
2017-07-28,36.622,36.671,36.227,36.424,146639,0
2017-07-31,36.622,36.918,36.276,36.721,128915,0
2017-08-01,37.017,37.017,36.523,36.721,123123,0
2017-08-02,36.77,36.77,36.128,36.177,212928,0
2017-08-03,36.078,36.276,35.633,35.633,168437,0
2017-08-04,35.683,35.979,35.584,35.781,313741,0
2017-08-07,35.831,35.881,35.065,35.139,159451,0
2017-08-08,35.099,35.945,35.099,35.597,122912,0
2017-08-09,35.199,35.298,34.652,34.751,129067,0
2017-08-10,34.602,34.702,33.807,33.807,152436,0
2017-08-11,33.459,33.856,32.912,33.508,328885,0
2017-08-14,33.856,34.403,33.856,34.155,416007,0
2017-08-15,34.354,34.503,33.757,33.807,160962,0
2017-08-16,33.856,34.254,33.558,33.608,125082,0
2017-08-17,33.558,33.658,32.812,32.962,273851,0
2017-08-18,32.663,33.16,32.663,33.011,275878,0
2017-08-21,32.962,33.185,32.763,33.061,110381,0
2017-08-22,33.111,33.409,33.061,33.31,96317,0
2017-08-23,33.011,33.459,33.011,33.31,131788,0
2017-08-24,33.508,33.707,33.16,33.658,154351,0
2017-08-25,33.906,34.204,33.608,34.105,201931,0
2017-08-28,34.155,34.155,33.459,33.707,759308,0
2017-08-29,33.31,33.807,33.26,33.658,101071,0
2017-08-30,33.757,33.906,33.31,33.409,133164,0
2017-08-31,33.658,34.006,33.459,33.608,157411,0
2017-09-01,33.658,33.956,33.558,33.807,76897,0
2017-09-05,33.608,33.608,33.011,33.16,165730,0
2017-09-06,33.26,33.658,33.061,33.111,112158,0
2017-09-07,35.05,35.249,33.036,33.16,462299,0
2017-09-08,33.16,33.459,32.962,33.31,255682,0
2017-09-11,33.658,34.055,33.558,33.757,177941,0
2017-09-12,33.807,34.354,33.807,34.254,220693,0
2017-09-13,34.254,34.403,34.006,34.204,148656,0
2017-09-14,34.155,34.304,33.757,33.757,218268,0
2017-09-15,33.757,34.254,33.707,34.204,677290,0
2017-09-18,34.204,34.801,34.204,34.702,174424,0
2017-09-19,34.751,35.646,34.702,35.447,267546,0
2017-09-20,35.547,35.746,34.901,35.447,352180,0
2017-09-21,35.547,35.746,35.398,35.447,279620,0
2017-09-22,35.447,36.094,35.298,35.945,382596,0
2017-09-25,35.895,36.342,35.895,36.143,226804,0
2017-09-26,36.293,36.74,36.044,36.591,459560,0
2017-09-27,36.79,37.834,36.591,37.784,588668,0
2017-09-28,37.933,38.082,37.734,37.883,504540,0
2017-09-29,37.983,38.778,37.958,38.53,378360,0
2017-10-02,38.579,39.375,37.983,39.325,547111,0
2017-10-03,39.524,39.524,38.43,39.027,357039,0
2017-10-04,39.027,39.027,37.585,37.685,261676,0
2017-10-05,37.734,38.281,37.734,38.082,175166,0
2017-10-06,38.281,38.48,38.082,38.132,116080,0
2017-10-09,38.231,38.48,38.082,38.43,133438,0
2017-10-10,38.48,38.927,38.43,38.878,192229,0
2017-10-11,38.927,39.077,38.629,38.927,212962,0
2017-10-12,39.077,39.077,38.778,38.828,149700,0
2017-10-13,38.778,38.927,38.381,38.729,124042,0
2017-10-16,38.927,39.276,38.182,38.977,134705,0
2017-10-17,38.927,38.977,38.48,38.679,112605,0
2017-10-18,38.828,39.077,38.53,38.778,139513,0
2017-10-19,38.679,39.176,38.48,39.126,151736,0
2017-10-20,39.624,39.773,38.878,39.425,201365,0
2017-10-23,39.673,39.673,38.679,38.927,298525,0
2017-10-24,38.987,39.325,38.878,38.927,222783,0
2017-10-25,38.977,39.126,38.381,38.927,166025,0
2017-10-26,39.027,39.325,38.878,39.077,405508,0
2017-10-27,39.027,39.524,38.778,39.276,121138,0
2017-10-30,38.977,39.027,38.157,38.231,134288,0
2017-10-31,38.033,38.579,37.983,38.082,130855,0
2017-11-01,38.48,38.629,37.635,38.033,110467,0
2017-11-02,38.033,38.629,37.734,38.53,82378,0
2017-11-03,38.53,38.579,38.033,38.082,79818,0
2017-11-06,38.033,38.082,37.734,37.883,77615,0
2017-11-07,37.834,37.883,36.641,36.74,191640,0
2017-11-08,36.4,36.6,36.25,36.55,177792,0
2017-11-09,36.2,36.3,35.1,35.95,397563,0
2017-11-10,36.1,36.45,35.85,36.2,177279,0
