Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.426,14.735,14.426,14.735,33407,0
2005-02-28,14.702,14.858,14.702,14.796,15346,0
2005-03-01,14.763,14.915,14.74,14.834,15984,0
2005-03-02,14.834,15.047,14.828,15.047,25415,0
2005-03-03,15.047,15.108,14.983,14.997,20457,0
2005-03-04,14.983,15.121,14.983,15.021,26377,0
2005-03-07,15.003,15.06,15.003,15.047,7673,0
2005-03-08,15.052,15.052,14.922,14.922,11989,0
2005-03-09,14.858,14.889,14.67,14.879,24934,0
2005-03-10,14.879,14.879,14.471,14.515,31966,0
2005-03-11,14.452,14.477,14.396,14.44,13584,0
2005-03-14,14.421,14.421,14.116,14.358,32927,0
2005-03-15,14.377,14.377,14.212,14.251,20940,0
2005-03-16,14.313,14.313,13.951,14.151,59463,0
2005-03-17,14.169,14.521,14.169,14.445,30367,0
2005-03-18,14.445,14.627,14.445,14.627,21420,0
2005-03-21,14.658,14.802,14.64,14.802,24934,0
2005-03-22,14.813,14.864,14.747,14.796,36446,0
2005-03-23,14.796,14.802,13.776,13.795,67620,0
2005-03-24,13.951,14.064,13.927,14.045,26532,0
2005-03-28,13.983,14.002,13.64,13.838,79439,0
2005-03-29,13.789,13.933,13.7,13.933,12307,0
2005-03-30,13.858,14.009,13.594,14.009,22854,0
2005-03-31,14.009,14.24,14.009,14.076,20940,0
2005-04-01,14.14,14.421,14.089,14.389,20300,0
2005-04-04,14.515,14.67,14.515,14.627,21261,0
2005-04-05,14.576,14.67,14.327,14.464,34048,0
2005-04-06,14.452,14.627,14.426,14.547,7992,0
2005-04-07,14.627,14.64,14.525,14.583,39644,0
2005-04-08,14.615,14.64,14.552,14.596,26532,0
2005-04-11,14.702,14.983,14.702,14.796,28608,0
2005-04-12,14.828,14.889,14.64,14.82,31330,0
2005-04-13,14.654,14.735,14.515,14.664,18221,0
2005-04-14,14.646,14.646,14.345,14.364,26213,0
2005-04-15,14.296,14.296,13.369,13.445,40923,0
2005-04-18,13.514,13.576,13.45,13.514,35803,0
2005-04-19,13.657,14.228,13.64,14.228,40758,0
2005-04-20,14.296,14.313,14.169,14.183,26532,0
2005-04-21,13.951,14.14,13.864,14.009,52592,0
2005-04-22,14.038,14.045,13.771,13.771,35645,0
2005-04-25,13.832,14.151,13.825,14.102,30530,0
2005-04-26,14.169,14.27,14.076,14.108,36126,0
2005-04-27,14.169,14.276,14.076,14.247,18382,0
2005-04-28,14.247,14.296,14.076,14.296,23656,0
2005-04-29,14.232,14.383,14.232,14.383,17103,0
2005-05-02,14.327,14.389,14.327,14.345,18866,0
2005-05-03,14.307,14.583,14.145,14.515,34206,0
2005-05-04,14.389,14.488,14.232,14.389,28288,0
2005-05-05,14.389,14.452,14.333,14.377,25095,0
2005-05-06,14.464,14.471,14.333,14.358,18062,0
2005-05-09,14.327,14.396,14.202,14.207,13907,0
2005-05-10,14.321,14.426,14.321,14.371,23976,0
2005-05-11,14.371,14.371,14.27,14.302,25573,0
2005-05-12,14.321,14.339,14.232,14.24,16145,0
2005-05-13,14.145,14.145,13.888,13.994,30367,0
2005-05-16,13.927,13.939,13.544,13.763,42836,0
2005-05-17,13.763,13.838,13.64,13.67,39958,0
2005-05-18,13.763,13.763,13.456,13.745,40122,0
2005-05-19,13.763,13.883,13.733,13.883,18382,0
2005-05-20,13.933,14.119,13.864,14.119,21738,0
2005-05-23,13.921,14.202,13.845,14.108,37083,0
2005-05-24,14.108,14.119,13.951,14.014,22698,0
2005-05-25,14.014,14.095,14.014,14.064,40923,0
2005-05-26,14.076,14.169,13.888,14.158,31168,0
2005-05-27,14.108,14.202,14.095,14.202,10708,0
2005-05-31,14.108,14.247,14.045,14.202,22698,0
2005-06-01,14.212,14.389,14.189,14.383,27493,0
2005-06-02,14.389,14.488,14.296,14.358,20617,0
2005-06-03,14.352,14.583,14.352,14.547,21577,0
2005-06-06,14.521,14.596,14.307,14.483,20457,0
2005-06-07,14.483,14.615,14.483,14.525,12149,0
2005-06-08,14.483,14.698,14.483,14.596,13584,0
2005-06-09,14.483,14.828,14.421,14.735,32927,0
2005-06-10,14.707,14.763,14.682,14.758,12627,0
2005-06-13,14.791,14.791,14.421,14.521,20617,0
2005-06-14,14.483,14.483,14.358,14.44,13584,0
2005-06-15,14.433,14.433,14.389,14.403,15824,0
2005-06-16,14.414,14.691,14.414,14.691,14224,0
2005-06-17,14.682,14.682,14.515,14.64,15187,0
2005-06-20,14.547,14.658,14.547,14.619,8473,0
2005-06-21,14.576,14.608,14.488,14.576,23656,0
2005-06-22,14.576,14.596,14.547,14.558,17582,0
2005-06-23,14.576,14.619,14.452,14.508,22377,0
2005-06-24,14.483,14.533,14.426,14.44,19181,0
2005-06-27,14.471,14.502,14.232,14.321,59299,0
2005-06-28,14.202,14.313,14.202,14.264,21896,0
2005-06-29,14.232,14.284,14.169,14.284,16302,0
2005-06-30,14.302,14.371,14.284,14.358,8308,0
2005-07-01,14.296,14.44,14.296,14.44,10551,0
2005-07-05,14.313,14.592,14.313,14.576,25415,0
2005-07-06,14.483,14.698,14.452,14.698,14224,0
2005-07-07,14.634,14.634,14.477,14.627,37564,0
2005-07-08,14.592,14.77,14.592,14.735,17901,0
2005-07-11,14.763,14.763,14.396,14.691,87274,0
2005-07-12,14.483,14.602,14.464,14.563,23498,0
2005-07-13,14.563,14.664,14.521,14.664,19664,0
2005-07-14,14.691,14.691,14.477,14.483,16942,0
2005-07-15,14.452,14.602,14.445,14.547,12307,0
2005-07-18,14.533,14.54,14.471,14.496,7992,0
2005-07-19,14.521,14.54,14.44,14.533,20617,0
2005-07-20,14.533,14.569,14.452,14.558,11509,0
2005-07-21,14.569,14.569,14.383,14.383,23340,0
2005-07-22,14.421,14.421,14.276,14.327,11191,0
2005-07-25,14.403,14.452,14.264,14.44,25895,0
2005-07-26,14.44,14.445,14.358,14.445,22057,0
2005-07-27,14.408,14.483,14.264,14.452,41242,0
2005-07-28,14.483,14.602,14.464,14.602,20300,0
2005-07-29,14.552,14.763,14.552,14.763,24934,0
2005-08-01,14.758,15.077,14.758,14.964,45714,0
2005-08-02,14.953,15.07,14.922,15.015,18702,0
2005-08-03,15.09,15.114,14.953,15.041,29249,0
2005-08-04,15.064,15.064,14.915,14.94,16145,0
2005-08-05,15.003,15.026,14.889,14.997,11030,0
2005-08-08,15.047,15.183,15.033,15.077,21896,0
2005-08-09,15.077,15.121,15.033,15.077,15824,0
2005-08-10,15.052,15.134,15.008,15.134,14549,0
2005-08-11,15.103,15.165,15.021,15.142,22543,0
2005-08-12,15.108,15.142,15.033,15.128,18062,0
2005-08-15,15.158,15.171,14.94,15.021,21261,0
2005-08-16,15.033,15.077,14.927,14.946,18062,0
2005-08-17,14.946,14.964,14.702,14.735,10228,0
2005-08-18,14.702,14.702,14.558,14.596,24294,0
2005-08-19,14.627,14.753,14.627,14.64,24137,0
2005-08-22,14.691,14.691,14.569,14.64,9909,0
2005-08-23,14.698,14.698,14.477,14.596,23179,0
2005-08-24,14.563,14.596,14.488,14.558,23656,0
2005-08-25,14.515,14.547,14.426,14.496,23498,0
2005-08-26,14.533,14.533,14.313,14.44,17582,0
2005-08-29,14.445,14.515,14.445,14.488,8630,0
2005-08-30,14.464,14.521,14.458,14.515,14063,0
2005-08-31,14.483,14.608,14.483,14.596,22057,0
2005-09-01,14.596,14.698,14.569,14.698,32767,0
2005-09-02,14.569,14.678,14.569,14.64,16145,0
2005-09-06,14.634,14.682,14.608,14.627,11830,0
2005-09-07,14.654,14.658,14.608,14.634,12471,0
2005-09-08,14.569,14.682,14.569,14.678,28451,0
2005-09-09,14.67,14.763,14.67,14.763,14863,0
2005-09-12,14.753,14.758,14.596,14.758,27493,0
2005-09-13,14.714,14.727,14.664,14.721,15187,0
2005-09-14,14.735,14.735,14.691,14.727,9591,0
2005-09-15,14.735,14.74,14.646,14.646,10390,0
2005-09-16,14.664,14.682,14.515,14.533,23813,0
2005-09-19,14.558,14.727,14.547,14.727,18866,0
2005-09-20,14.74,14.846,14.682,14.846,7191,0
2005-09-21,14.908,15.008,14.889,14.927,24774,0
2005-09-22,14.959,15.003,14.763,14.851,26694,0
2005-09-23,14.763,14.851,14.64,14.678,32130,0
2005-09-26,14.678,14.727,14.634,14.721,21420,0
2005-09-27,14.702,14.82,14.678,14.77,24294,0
2005-09-28,14.702,14.858,14.627,14.834,26377,0
2005-09-29,14.858,14.908,14.813,14.858,20781,0
2005-09-30,14.846,14.872,14.784,14.82,13584,0
2005-10-03,14.828,14.997,14.777,14.922,26053,0
2005-10-04,14.828,14.889,14.67,14.889,20781,0
2005-10-05,14.922,14.946,14.654,14.735,11509,0
2005-10-06,14.67,14.67,14.207,14.27,21896,0
2005-10-07,14.27,14.276,14.158,14.183,21896,0
2005-10-10,14.247,14.296,14.22,14.228,15346,0
2005-10-11,14.302,14.408,14.24,14.24,24615,0
2005-10-12,14.296,14.377,13.57,13.733,29092,0
2005-10-13,13.64,13.67,13.445,13.582,30208,0
2005-10-14,13.64,13.64,13.432,13.582,14385,0
2005-10-17,13.432,13.688,13.432,13.576,19022,0
2005-10-18,13.544,13.939,13.544,13.883,42520,0
2005-10-19,13.883,13.883,13.62,13.708,22698,0
2005-10-20,13.714,13.739,13.077,13.226,45076,0
2005-10-21,13.263,13.52,13.263,13.445,11191,0
2005-10-24,13.464,13.477,13.27,13.438,16942,0
2005-10-25,13.445,13.45,13.233,13.369,29249,0
2005-10-26,13.263,13.45,13.263,13.32,34842,0
2005-10-27,13.338,13.338,13.263,13.263,3677,0
2005-10-28,13.338,13.389,13.194,13.233,18866,0
2005-10-31,13.3,13.526,13.3,13.369,21577,0
2005-11-01,13.406,13.507,12.575,13.026,249351,0
2005-11-02,13.038,13.175,12.995,13.175,31652,0
2005-11-03,13.249,13.338,13.144,13.249,24615,0
2005-11-04,13.288,13.3,13.083,13.169,27654,0
2005-11-07,13.238,13.375,13.233,13.356,29408,0
2005-11-08,13.395,13.483,13.327,13.33,34842,0
2005-11-09,13.4,13.428,13.307,13.428,17103,0
2005-11-10,13.389,13.389,13.002,13.226,17901,0
2005-11-11,13.288,13.389,13.233,13.389,13270,0
2005-11-14,13.356,13.477,13.33,13.464,21738,0
2005-11-15,13.5,13.5,13.364,13.4,15824,0
2005-11-16,13.395,13.395,13.032,13.263,34842,0
2005-11-17,13.315,13.338,13.144,13.226,18221,0
2005-11-18,13.245,13.245,13.032,13.088,18382,0
2005-11-21,13.12,13.136,12.875,13.106,20457,0
2005-11-22,13.169,13.169,13.011,13.1,11989,0
2005-11-23,13.12,13.127,13.032,13.127,19819,0
2005-11-25,13.088,13.136,13.038,13.136,6712,0
2005-11-28,13.164,13.164,13.069,13.15,6554,0
2005-11-29,13.15,13.245,13.12,13.169,26857,0
2005-11-30,13.164,13.249,13.002,13.088,39644,0
2005-12-01,13.175,13.175,13.069,13.088,15346,0
2005-12-02,13.12,13.169,12.951,13.169,23179,0
2005-12-05,13.144,13.169,13.002,13.077,24934,0
2005-12-06,13.083,13.169,13.044,13.136,16464,0
2005-12-07,13.169,13.188,12.981,13.044,24137,0
2005-12-08,13.032,13.106,13.007,13.106,24294,0
2005-12-09,13.131,13.144,13.055,13.144,12945,0
2005-12-12,13.136,13.263,13.136,13.263,23179,0
2005-12-13,13.315,13.315,13.136,13.263,27654,0
2005-12-14,13.208,13.263,13.201,13.263,14705,0
2005-12-15,13.256,13.293,13.136,13.293,23340,0
2005-12-16,13.263,13.315,13.136,13.277,37723,0
2005-12-19,13.4,13.477,13.233,13.477,47635,0
2005-12-20,13.558,13.692,13.395,13.57,44115,0
2005-12-21,13.725,13.725,13.57,13.692,18541,0
2005-12-22,13.763,13.888,13.64,13.763,46675,0
2005-12-23,13.858,13.915,13.692,13.858,35327,0
2005-12-27,13.858,13.951,13.763,13.951,17419,0
2005-12-28,13.921,13.921,13.657,13.758,27814,0
2005-12-29,13.801,13.801,13.45,13.606,21098,0
2005-12-30,13.64,13.67,13.551,13.67,15824,0
2006-01-03,13.7,13.825,13.677,13.795,19980,0
2006-01-04,13.814,13.966,13.733,13.888,19022,0
2006-01-05,13.97,13.97,13.733,13.894,10551,0
2006-01-06,13.902,14.058,13.851,13.988,16464,0
2006-01-09,13.927,14.108,13.927,14.026,23340,0
2006-01-10,14.009,14.026,13.82,13.951,23976,0
2006-01-11,13.921,13.921,13.745,13.921,26694,0
2006-01-12,13.733,13.795,13.7,13.745,16622,0
2006-01-13,13.758,13.758,13.588,13.588,20940,0
2006-01-17,13.606,13.883,13.606,13.763,14063,0
2006-01-18,13.725,13.758,13.582,13.613,11030,0
2006-01-19,13.64,13.665,13.576,13.64,12471,0
2006-01-20,13.67,13.758,13.64,13.758,6554,0
2006-01-23,13.789,13.933,13.758,13.921,13584,0
2006-01-24,13.864,13.915,13.851,13.915,12786,0
2006-01-25,13.951,13.951,13.801,13.801,15346,0
2006-01-26,13.888,13.983,13.795,13.888,19499,0
2006-01-27,13.888,14.033,13.795,13.795,25095,0
2006-01-30,13.858,13.939,13.763,13.82,16622,0
2006-01-31,13.832,13.888,13.825,13.858,13746,0
2006-02-01,13.858,14.202,13.825,14.002,35968,0
2006-02-02,14.014,14.019,13.825,13.825,8473,0
2006-02-03,13.825,13.915,13.677,13.763,18702,0
2006-02-06,13.72,13.72,13.537,13.537,21420,0
2006-02-07,13.576,13.576,13.412,13.456,25735,0
2006-02-08,13.42,13.477,13.182,13.277,22057,0
2006-02-09,13.263,13.327,13.233,13.233,26694,0
2006-02-10,13.169,13.169,13.019,13.088,24456,0
2006-02-13,13.077,13.077,12.981,12.981,25095,0
2006-02-14,12.975,13.019,12.85,12.981,34842,0
2006-02-15,12.951,13.077,12.857,13.069,33084,0
2006-02-16,13.077,13.382,12.981,13.201,26053,0
2006-02-17,13.233,13.327,13.136,13.233,38366,0
2006-02-21,13.233,13.389,13.233,13.288,37564,0
2006-02-22,13.226,13.256,13.127,13.233,23179,0
2006-02-23,13.256,13.282,13.169,13.175,20940,0
2006-02-24,13.238,13.576,13.194,13.45,19499,0
2006-02-27,13.4,13.4,13.288,13.288,9909,0
2006-02-28,13.238,13.282,13.136,13.15,15824,0
2006-03-01,13.194,13.219,13.136,13.136,13270,0
2006-03-02,13.136,13.249,13.1,13.249,19022,0
2006-03-03,13.245,13.3,13.169,13.27,13584,0
2006-03-06,13.263,13.263,12.981,13.136,34842,0
2006-03-07,13.12,13.127,12.85,12.875,31966,0
2006-03-08,12.875,12.881,12.764,12.77,22543,0
2006-03-09,12.824,12.925,12.824,12.85,20142,0
2006-03-10,12.85,12.869,12.764,12.869,15984,0
2006-03-13,12.932,13.127,12.925,13.019,21261,0
2006-03-14,13.019,13.127,12.988,13.12,23813,0
2006-03-15,13.077,13.175,12.995,13.175,15824,0
2006-03-16,13.136,13.288,13.136,13.263,14549,0
2006-03-17,13.263,13.45,13.169,13.315,37564,0
2006-03-20,13.327,13.33,13.136,13.136,19181,0
2006-03-21,13.136,13.194,13.063,13.106,13427,0
2006-03-22,13.106,13.226,12.995,13.226,17103,0
2006-03-23,13.201,13.212,13.127,13.188,16302,0
2006-03-24,13.188,13.212,13.127,13.212,11030,0
2006-03-27,13.169,13.277,13.136,13.277,13907,0
2006-03-28,13.263,13.352,13.175,13.175,9909,0
2006-03-29,13.169,13.352,13.169,13.263,16622,0
2006-03-30,13.315,13.389,13.157,13.169,34842,0
2006-03-31,13.15,13.219,12.981,13.011,25415,0
2006-04-03,13.044,13.169,13.044,13.106,10068,0
2006-04-04,13.136,13.288,13.136,13.245,22698,0
2006-04-05,13.233,13.364,13.233,13.293,19181,0
2006-04-06,13.32,13.327,13.169,13.249,18866,0
2006-04-07,13.293,13.352,13.038,13.044,26377,0
2006-04-10,13.088,13.182,12.951,13.106,32767,0
2006-04-11,13.131,13.194,13.063,13.136,11351,0
2006-04-12,12.981,12.988,12.713,12.749,22377,0
2006-04-13,12.764,12.77,12.706,12.706,16942,0
2006-04-17,12.706,12.839,12.694,12.764,34048,0
2006-04-18,12.764,12.945,12.764,12.839,42674,0
2006-04-19,12.764,12.881,12.713,12.881,44438,0
2006-04-20,12.881,12.881,12.582,12.718,46675,0
2006-04-21,12.813,12.857,12.675,12.824,16785,0
2006-04-24,12.863,12.936,12.844,12.857,30208,0
2006-04-25,12.857,12.951,12.85,12.951,30851,0
2006-04-26,12.951,13.002,12.857,12.97,32288,0
2006-04-27,12.78,13.05,12.78,12.981,45076,0
2006-04-28,12.981,13.106,12.925,12.981,24456,0
2006-05-01,12.981,13.164,12.925,13.077,43795,0
2006-05-02,13.077,13.157,13.044,13.157,20940,0
2006-05-03,13.12,13.233,13.077,13.233,72728,0
2006-05-04,13.188,13.514,13.188,13.364,34842,0
2006-05-05,13.375,13.45,13.277,13.282,15824,0
2006-05-08,13.277,13.375,13.188,13.201,26377,0
2006-05-09,13.201,13.233,13.106,13.182,27493,0
2006-05-10,13.144,13.212,13.144,13.201,21420,0
2006-05-11,13.201,13.256,13.136,13.233,29573,0
2006-05-12,13.233,13.256,13.233,13.256,16464,0
2006-05-15,13.136,13.136,12.787,12.918,43479,0
2006-05-16,12.918,12.995,12.83,12.925,28773,0
2006-05-17,12.918,12.918,12.668,12.764,18866,0
2006-05-18,12.808,12.857,12.737,12.793,15026,0
2006-05-19,12.764,12.764,12.636,12.663,14705,0
2006-05-22,12.642,12.651,12.575,12.606,30851,0
2006-05-23,12.668,12.889,12.668,12.875,26377,0
2006-05-24,12.857,12.863,12.625,12.63,34527,0
2006-05-25,12.718,12.758,12.636,12.7,25895,0
2006-05-26,12.7,12.78,12.675,12.78,17742,0
2006-05-30,12.77,12.889,12.77,12.824,17742,0
2006-05-31,12.875,12.951,12.875,12.951,26053,0
2006-06-01,12.945,13.233,12.936,13.136,19022,0
2006-06-02,13.282,13.282,13.194,13.208,15824,0
2006-06-05,13.169,13.389,13.169,13.277,41559,0
2006-06-06,13.282,13.282,13.164,13.233,12471,0
2006-06-07,13.201,13.226,13.136,13.15,13270,0
2006-06-08,13.136,13.182,12.962,12.962,18866,0
2006-06-09,12.957,13.019,12.9,13.019,20457,0
2006-06-12,12.995,13.019,12.8,12.925,32288,0
2006-06-13,12.893,13.019,12.893,13.011,19980,0
2006-06-14,12.962,13.007,12.932,12.936,9749,0
2006-06-15,12.975,13.011,12.9,12.936,11668,0
2006-06-16,12.936,12.936,12.914,12.918,6232,0
2006-06-19,12.97,13.055,12.914,12.995,7191,0
2006-06-20,13.019,13.055,12.889,12.945,13106,0
2006-06-21,12.869,12.975,12.869,12.975,11509,0
2006-06-22,12.957,12.975,12.824,12.83,16785,0
2006-06-23,12.824,13.088,12.824,13.002,35968,0
2006-06-26,13.077,13.15,12.981,13.077,18062,0
2006-06-27,13.093,13.1,12.957,12.957,17264,0
2006-06-28,12.925,13.002,12.839,12.907,26213,0
2006-06-29,12.889,12.889,12.764,12.818,16942,0
2006-06-30,12.818,12.824,12.737,12.793,20300,0
2006-07-03,12.732,12.889,12.732,12.863,7992,0
2006-07-05,12.83,12.889,12.824,12.824,15346,0
2006-07-06,12.8,12.918,12.8,12.918,14549,0
2006-07-07,12.925,13.077,12.918,12.975,15984,0
2006-07-10,12.975,13.026,12.893,12.893,20300,0
2006-07-11,12.918,13.044,12.918,13.002,25415,0
2006-07-12,13.055,13.12,13.002,13.106,12786,0
2006-07-13,13.113,13.369,13.113,13.3,85998,0
2006-07-14,13.113,13.127,12.918,13.019,71131,0
2006-07-17,13.026,13.026,12.85,12.97,16622,0
2006-07-18,13.002,13.002,12.907,12.975,20142,0
2006-07-19,12.981,13.077,12.925,13.038,21896,0
2006-07-20,13.077,13.077,12.951,13.011,14063,0
2006-07-21,13.026,13.069,12.962,13.05,12627,0
2006-07-24,13.083,13.127,13.038,13.113,21420,0
2006-07-25,13.136,13.188,13.093,13.188,14863,0
2006-07-26,13.233,13.3,13.157,13.3,25415,0
2006-07-27,13.293,13.33,13.263,13.263,15505,0
2006-07-28,13.263,13.277,13.169,13.277,13746,0
2006-07-31,13.293,13.369,13.293,13.369,12627,0
2006-08-01,13.338,13.576,13.338,13.537,29092,0
2006-08-02,13.537,13.594,13.5,13.594,12627,0
2006-08-03,13.594,13.665,13.526,13.665,12945,0
2006-08-04,13.708,13.801,13.7,13.789,14549,0
2006-08-07,13.795,13.915,13.771,13.858,19181,0
2006-08-08,13.888,13.888,13.776,13.783,15666,0
2006-08-09,13.72,13.888,13.72,13.763,21577,0
2006-08-10,13.763,13.814,13.657,13.657,12945,0
2006-08-11,13.7,13.7,13.632,13.665,7514,0
2006-08-14,13.7,13.739,13.632,13.657,11030,0
2006-08-15,13.67,13.771,13.67,13.733,12307,0
2006-08-16,13.771,13.814,13.688,13.795,24294,0
2006-08-17,13.795,13.795,13.582,13.588,28773,0
2006-08-18,13.64,13.67,13.52,13.576,13270,0
2006-08-21,13.594,13.594,13.494,13.544,21261,0
2006-08-22,13.576,13.613,13.487,13.613,13270,0
2006-08-23,13.576,13.62,13.534,13.62,7992,0
2006-08-24,13.613,13.632,13.576,13.62,15505,0
2006-08-25,13.649,13.708,13.52,13.613,16942,0
2006-08-28,13.613,13.763,13.582,13.763,16622,0
2006-08-29,13.763,13.888,13.649,13.888,24774,0
2006-08-30,13.921,13.988,13.832,13.888,30367,0
2006-08-31,13.921,14.019,13.921,13.958,16145,0
2006-09-01,13.97,14.076,13.951,14.014,11509,0
2006-09-05,14.045,14.196,13.988,14.116,10390,0
2006-09-06,14.119,14.14,14.014,14.014,21098,0
2006-09-07,14.019,14.019,13.845,13.858,20940,0
2006-09-08,13.877,13.933,13.87,13.87,11830,0
2006-09-11,13.877,13.877,13.537,13.57,20781,0
2006-09-12,13.576,13.576,13.45,13.45,17901,0
2006-09-13,13.456,13.514,13.45,13.514,9591,0
2006-09-14,13.456,13.483,13.338,13.483,22214,0
2006-09-15,13.477,13.537,13.45,13.45,13270,0
2006-09-18,13.507,13.576,13.507,13.514,19022,0
2006-09-19,13.544,13.606,13.45,13.45,24294,0
2006-09-20,13.483,13.537,13.45,13.464,16942,0
2006-09-21,13.464,13.483,13.432,13.432,21896,0
2006-09-22,13.483,13.558,13.42,13.558,26377,0
2006-09-25,13.483,13.483,13.356,13.389,27814,0
2006-09-26,13.364,13.483,13.356,13.45,24615,0
2006-09-27,13.487,13.606,13.445,13.558,30051,0
2006-09-28,13.52,13.64,13.52,13.64,18382,0
2006-09-29,13.665,13.801,13.649,13.708,11668,0
2006-10-02,13.682,13.801,13.682,13.771,12471,0
2006-10-03,13.771,13.814,13.677,13.677,35487,0
2006-10-04,13.677,13.763,13.64,13.745,19181,0
2006-10-05,13.751,13.763,13.708,13.733,9426,0
2006-10-06,13.776,13.783,13.576,13.576,30690,0
2006-10-09,13.576,13.921,13.576,13.795,39802,0
2006-10-10,13.825,13.888,13.783,13.801,18866,0
2006-10-11,13.795,13.921,13.795,13.795,19980,0
2006-10-12,13.763,13.902,13.763,13.795,19980,0
2006-10-13,13.858,13.994,13.814,13.894,39644,0
2006-10-16,13.67,13.894,13.67,13.758,36126,0
2006-10-17,13.758,13.825,13.739,13.825,18541,0
2006-10-18,13.825,13.994,13.825,13.858,27493,0
2006-10-19,13.888,13.921,13.751,13.858,25095,0
2006-10-20,13.795,13.966,13.771,13.888,28933,0
2006-10-23,13.858,13.883,13.745,13.845,22854,0
2006-10-24,13.814,13.888,13.763,13.87,24615,0
2006-10-25,13.888,14.232,13.888,14.232,24774,0
2006-10-26,14.202,14.389,14.202,14.358,22377,0
2006-10-27,14.296,14.339,14.212,14.327,17103,0
2006-10-30,14.339,14.339,14.196,14.228,30851,0
2006-10-31,14.258,14.389,14.258,14.377,22057,0
2006-11-01,14.358,14.488,14.22,14.284,39319,0
2006-11-02,14.232,14.383,14.232,14.27,14224,0
2006-11-03,14.202,14.202,14.076,14.095,17742,0
2006-11-06,14.095,14.14,14.07,14.108,37564,0
2006-11-07,14.108,14.14,14.045,14.076,25258,0
2006-11-08,14.058,14.228,14.002,14.228,15666,0
2006-11-09,14.14,14.228,14.126,14.228,15984,0
2006-11-10,14.169,14.296,14.169,14.296,20300,0
2006-11-13,14.29,14.452,14.264,14.452,14863,0
2006-11-14,14.445,14.533,14.364,14.496,23179,0
2006-11-15,14.477,14.502,14.44,14.44,11191,0
2006-11-16,14.483,14.525,14.44,14.496,17264,0
2006-11-17,14.483,14.851,14.483,14.839,25258,0
2006-11-20,14.851,15.108,14.828,14.977,47794,0
2006-11-21,14.908,15.128,14.908,15.077,25258,0
2006-11-22,15.07,15.203,15.008,15.203,19819,0
2006-11-24,15.24,15.24,15.191,15.235,4316,0
2006-11-27,15.171,15.24,15.121,15.203,16942,0
2006-11-28,15.203,15.203,15.103,15.165,9275,0
2006-11-29,15.265,15.265,14.971,15.203,58344,0
2006-11-30,15.142,15.385,15.142,15.322,17419,0
2006-12-01,15.392,15.547,15.285,15.453,12627,0
2006-12-04,15.453,15.666,15.441,15.516,27174,0
2006-12-05,15.516,15.69,15.51,15.578,25095,0
2006-12-06,15.516,15.764,15.478,15.647,26694,0
2006-12-07,15.516,15.78,15.516,15.748,30530,0
2006-12-08,15.728,15.754,15.666,15.748,31652,0
2006-12-11,15.739,15.754,15.629,15.629,53868,0
2006-12-12,15.672,15.748,15.629,15.658,39958,0
2006-12-13,15.61,15.64,15.403,15.409,37564,0
2006-12-14,15.392,15.392,15.235,15.392,37883,0
2006-12-15,15.516,15.64,15.483,15.578,44914,0
2006-12-18,15.59,15.791,15.578,15.679,51468,0
2006-12-19,15.654,15.829,15.64,15.829,30051,0
2006-12-20,15.829,15.984,15.796,15.984,40279,0
2006-12-21,16.041,16.041,15.877,15.877,42520,0
2006-12-22,15.852,15.922,15.772,15.772,9275,0
2006-12-26,15.71,15.823,15.666,15.817,17264,0
2006-12-27,15.735,15.89,15.715,15.772,30051,0
2006-12-28,15.764,15.829,15.704,15.78,16942,0
2006-12-29,15.834,15.934,15.739,15.89,17742,0
2007-01-03,15.829,16.016,15.829,15.954,34206,0
2007-01-04,15.954,15.954,15.704,15.796,25735,0
2007-01-05,15.754,15.796,15.483,15.547,72087,0
2007-01-08,15.453,15.735,15.453,15.658,32927,0
2007-01-09,15.704,15.861,15.704,15.817,23498,0
2007-01-10,15.829,15.89,15.796,15.796,25415,0
2007-01-11,15.764,15.829,15.598,15.672,47794,0
2007-01-12,15.672,15.839,15.672,15.784,22543,0
2007-01-16,15.496,15.503,15.429,15.466,40598,0
2007-01-17,15.403,15.496,15.142,15.152,65056,0
2007-01-18,15.171,15.221,15.077,15.203,41559,0
2007-01-19,15.203,15.34,15.203,15.296,20781,0
2007-01-22,15.327,15.352,15.265,15.296,16464,0
2007-01-23,15.302,15.503,15.296,15.446,13106,0
2007-01-24,15.483,15.839,15.459,15.801,37242,0
2007-01-25,15.735,15.735,15.527,15.535,19022,0
2007-01-26,15.522,15.754,15.522,15.754,15026,0
2007-01-29,15.686,15.89,15.666,15.817,29249,0
2007-01-30,15.904,16.016,15.735,15.89,25095,0
2007-01-31,15.922,16.246,15.911,16.078,26694,0
2007-02-01,16.078,16.792,16.053,16.548,53386,0
2007-02-02,16.577,16.8,16.523,16.711,36446,0
2007-02-05,16.648,17.171,15.954,16.8,63138,0
2007-02-06,16.692,17.016,16.64,16.718,37564,0
2007-02-07,16.611,16.692,16.304,16.304,35645,0
2007-02-08,16.203,16.233,16.06,16.196,32767,0
2007-02-09,16.141,16.185,16.016,16.053,31809,0
2007-02-12,16.078,16.161,16.078,16.128,22854,0
2007-02-13,16.179,16.611,16.104,16.548,33556,0
2007-02-14,16.483,16.548,16.46,16.517,8308,0
2007-02-15,16.548,16.747,16.49,16.741,23179,0
2007-02-16,16.705,16.915,16.672,16.792,24774,0
2007-02-20,16.741,17.016,16.64,17.009,25735,0
2007-02-21,16.955,16.999,16.755,16.816,28288,0
2007-02-22,16.887,16.987,16.811,16.955,25415,0
2007-02-23,16.987,17.016,16.955,16.987,18541,0
2007-02-26,17.061,17.299,17.061,17.259,64894,0
2007-02-27,17.105,17.243,17.016,17.243,23813,0
2007-02-28,17.216,17.48,17.118,17.48,40443,0
2007-03-01,17.359,17.359,16.891,17.023,26325,0
2007-03-02,16.987,16.987,16.648,16.8,28132,0
2007-03-05,16.64,16.741,16.271,16.741,34527,0
2007-03-06,16.828,17.293,16.66,16.685,26532,0
2007-03-07,16.767,16.828,16.622,16.705,30367,0
2007-03-08,16.8,16.842,16.577,16.577,31809,0
2007-03-09,16.705,16.929,16.64,16.88,27493,0
2007-03-12,16.811,16.955,16.772,16.923,15505,0
2007-03-13,16.865,17.042,16.767,16.828,52748,0
2007-03-14,16.85,16.923,16.785,16.923,21577,0
2007-03-15,16.86,17.293,16.816,17.293,37242,0
2007-03-16,17.287,17.324,17.118,17.124,17582,0
2007-03-19,17.086,17.243,17.023,17.111,23340,0
2007-03-20,17.143,17.21,17.046,17.21,16302,0
2007-03-21,17.205,17.23,17.08,17.148,26053,0
2007-03-22,17.08,17.642,17.08,17.309,45076,0
2007-03-23,17.287,17.7,17.266,17.686,17582,0
2007-03-26,17.673,17.909,17.568,17.568,33407,0
2007-03-27,17.693,17.743,17.454,17.662,22698,0
2007-03-28,17.805,18.079,17.693,17.947,38842,0
2007-03-29,18.101,18.293,18.024,18.086,44754,0
2007-03-30,18.021,18.457,18.021,18.308,48112,0
2007-04-02,18.308,18.443,18.248,18.367,22698,0
2007-04-03,18.43,18.611,18.156,18.156,41242,0
2007-04-04,18.143,18.143,17.894,18.013,31652,0
2007-04-05,18.013,18.049,17.705,18.013,21261,0
2007-04-09,18.079,18.237,17.997,18.092,16622,0
2007-04-10,18.113,18.217,18.113,18.161,29731,0
2007-04-11,18.23,18.357,18.143,18.299,18702,0
2007-04-12,18.332,18.361,18.317,18.317,14063,0
2007-04-13,18.357,18.361,18.268,18.361,15026,0
2007-04-16,18.393,18.738,18.317,18.605,49391,0
2007-04-17,18.524,18.723,18.443,18.663,43957,0
2007-04-18,18.361,18.738,18.323,18.707,42037,0
2007-04-19,18.633,18.633,18.332,18.361,28451,0
2007-04-20,18.443,18.55,18.338,18.343,29731,0
2007-04-23,18.375,18.457,18.375,18.399,25258,0
2007-04-24,18.406,18.424,18.029,18.137,46992,0
2007-04-25,18.174,18.224,18.057,18.143,41242,0
2007-04-26,18.113,18.312,18.079,18.248,19664,0
2007-04-27,18.237,18.418,18.237,18.317,16785,0
2007-04-30,18.317,18.393,18.211,18.217,25735,0
2007-05-01,18.174,18.23,17.717,18.079,84557,0
2007-05-02,18.069,18.281,18.069,18.268,36601,0
2007-05-03,18.332,18.487,18.268,18.332,27174,0
2007-05-04,18.424,18.43,18.361,18.399,22543,0
2007-05-07,18.381,18.418,18.332,18.343,23656,0
2007-05-08,18.293,18.293,18.174,18.217,23340,0
2007-05-09,18.268,18.268,18.15,18.193,15666,0
2007-05-10,18.193,18.193,18.079,18.086,14549,0
2007-05-11,18.174,18.387,18.073,18.317,16622,0
2007-05-14,18.361,18.461,18.312,18.312,22489,0
2007-05-15,18.393,18.461,18.338,18.45,18382,0
2007-05-16,18.457,18.474,18.268,18.381,25415,0
2007-05-17,18.381,18.387,18.063,18.143,38366,0
2007-05-18,18.237,18.237,18.143,18.143,19022,0
2007-05-21,18.156,18.161,17.975,17.975,23813,0
2007-05-22,18.005,18.024,17.894,17.997,26532,0
2007-05-23,17.953,18.013,17.73,17.829,68414,0
2007-05-24,17.829,17.85,17.08,17.097,72247,0
2007-05-25,17.168,17.243,17.143,17.171,15505,0
2007-05-29,17.216,17.299,17.111,17.299,30051,0
2007-05-30,17.266,17.424,17.21,17.411,21738,0
2007-05-31,17.454,17.612,17.454,17.582,17742,0
2007-06-01,17.673,17.705,17.547,17.686,22698,0
2007-06-04,17.693,17.938,17.642,17.856,36446,0
2007-06-05,17.938,18.013,17.868,17.894,34368,0
2007-06-06,17.931,17.961,17.575,17.705,21098,0
2007-06-07,17.598,17.598,16.36,16.915,108850,0
2007-06-08,16.923,17.009,16.772,16.911,35327,0
2007-06-11,16.955,17.091,16.955,17.061,27493,0
2007-06-12,17.061,17.08,16.887,16.887,42836,0
2007-06-13,16.923,17.08,16.86,17.08,40758,0
2007-06-14,17.105,17.387,17.105,17.266,23179,0
2007-06-15,17.359,17.436,17.359,17.417,31487,0
2007-06-18,17.454,17.598,17.454,17.547,24934,0
2007-06-19,17.582,17.805,17.511,17.612,25735,0
2007-06-20,17.799,18.193,17.582,17.71,46514,0
2007-06-21,17.642,17.761,16.734,17.516,22698,0
2007-06-22,17.705,17.705,17.536,17.592,15187,0
2007-06-25,17.544,17.547,17.392,17.48,17582,0
2007-06-26,17.486,17.511,17.309,17.316,7191,0
2007-06-27,17.343,17.359,17.171,17.21,23179,0
2007-06-28,17.216,17.299,17.205,17.299,14385,0
2007-06-29,17.331,17.454,17.331,17.447,8630,0
2007-07-02,17.516,17.673,17.447,17.673,22698,0
2007-07-03,17.582,17.673,17.582,17.642,5596,0
2007-07-05,17.612,17.805,17.612,17.805,15346,0
2007-07-06,17.829,17.856,17.705,17.856,8794,0
2007-07-09,17.916,17.916,17.705,17.879,15666,0
2007-07-10,17.944,18.113,17.879,18.113,10551,0
2007-07-11,18.143,18.205,17.894,18.113,15187,0
2007-07-12,18.113,18.487,18.079,18.474,14385,0
2007-07-13,18.55,18.55,18.143,18.174,33084,0
2007-07-16,18.181,18.237,18.079,18.086,35327,0
2007-07-17,18.137,18.317,18.021,18.143,63460,0
2007-07-18,17.961,18.457,17.642,18.113,73688,0
2007-07-19,18.113,18.343,18.113,18.237,14385,0
2007-07-20,18.211,18.244,17.894,18.086,40443,0
2007-07-23,18.086,18.15,17.894,17.894,13106,0
2007-07-24,17.862,17.888,17.673,17.792,24294,0
2007-07-25,17.736,17.829,17.736,17.736,18221,0
2007-07-26,17.705,17.862,17.148,17.392,39481,0
2007-07-27,17.392,17.568,17.205,17.516,15984,0
2007-07-30,17.462,17.468,17.299,17.424,16942,0
2007-07-31,17.447,17.662,17.243,17.259,22377,0
2007-08-01,17.259,17.259,16.611,16.685,64411,0
2007-08-02,16.672,16.672,16.347,16.384,71927,0
2007-08-03,16.384,16.474,12.512,15.704,97664,0
2007-08-06,15.739,15.809,14.445,14.964,159525,0
2007-08-07,15.09,15.735,14.408,15.735,35487,0
2007-08-08,15.71,16.185,15.71,16.141,26377,0
2007-08-09,15.911,16.016,15.739,15.823,35163,0
2007-08-10,15.728,15.728,15.108,15.516,31487,0
2007-08-13,15.59,15.89,15.59,15.89,23498,0
2007-08-14,15.882,15.89,15.453,15.516,26694,0
2007-08-15,15.392,15.578,15.077,15.077,21261,0
2007-08-16,14.664,14.702,13.64,14.169,56424,0
2007-08-17,14.212,15.629,14.202,14.576,29249,0
2007-08-20,14.67,15.315,14.67,15.108,20457,0
2007-08-21,15.171,15.516,15.015,15.366,37242,0
2007-08-22,15.392,15.998,15.392,15.934,37564,0
2007-08-23,15.917,16.067,15.809,15.852,39958,0
2007-08-24,15.735,16.128,15.728,16.128,14224,0
2007-08-27,16.053,16.374,16.047,16.374,15984,0
2007-08-28,16.374,16.374,15.966,16.009,19181,0
2007-08-29,16.233,16.556,16.172,16.328,17103,0
2007-08-30,16.233,16.261,16.016,16.185,14224,0
2007-08-31,16.299,16.497,16.299,16.36,13907,0
2007-09-04,16.423,16.573,16.391,16.573,4955,0
2007-09-05,16.548,16.692,16.38,16.629,16302,0
2007-09-06,16.64,16.828,16.604,16.667,7191,0
2007-09-07,16.734,17.237,16.721,16.828,44597,0
2007-09-10,16.767,16.767,15.861,16.166,32767,0
2007-09-11,16.196,16.454,15.728,15.861,17901,0
2007-09-12,15.78,16.268,15.715,16.189,22214,0
2007-09-13,16.179,16.374,16.104,16.374,11830,0
2007-09-14,16.366,16.423,16.172,16.172,12149,0
2007-09-17,16.233,16.246,15.791,15.922,26532,0
2007-09-18,15.942,15.954,15.566,15.852,78801,0
2007-09-19,15.954,16.116,15.735,15.829,55142,0
2007-09-20,15.704,15.834,15.704,15.735,30690,0
2007-09-21,15.817,15.917,15.764,15.89,11668,0
2007-09-24,15.954,16.016,15.735,15.735,15346,0
2007-09-25,15.672,15.927,15.483,15.578,29893,0
2007-09-26,15.64,15.64,15.346,15.446,25095,0
2007-09-27,15.441,15.547,15.346,15.371,27331,0
2007-09-28,15.403,15.522,15.309,15.503,23813,0
2007-10-01,15.516,15.516,15.415,15.441,8630,0
2007-10-02,15.441,15.503,15.34,15.471,28132,0
2007-10-03,15.346,15.415,15.165,15.203,34527,0
2007-10-04,15.171,15.503,15.171,15.503,17419,0
2007-10-05,15.516,15.817,15.516,15.817,22698,0
2007-10-08,15.829,15.861,15.672,15.735,18062,0
2007-10-09,15.715,15.979,15.715,15.973,16942,0
2007-10-10,15.735,16.299,15.735,16.268,28132,0
2007-10-11,16.268,16.577,16.268,16.474,14705,0
2007-10-12,16.454,16.64,16.454,16.548,16622,0
2007-10-15,16.511,16.528,16.391,16.483,9591,0
2007-10-16,16.391,16.454,16.328,16.36,13907,0
2007-10-17,16.36,16.548,16.268,16.353,37883,0
2007-10-18,16.035,16.21,16.035,16.141,23976,0
2007-10-19,16.003,16.067,15.748,15.764,30690,0
2007-10-22,15.715,15.715,15.453,15.527,23018,0
2007-10-23,15.466,15.604,15.446,15.459,18382,0
2007-10-24,15.459,15.459,15.396,15.42,15026,0
2007-10-25,15.446,15.453,15.327,15.453,18541,0
2007-10-26,15.453,15.559,15.346,15.441,31809,0
2007-10-29,15.471,15.911,15.377,15.483,66651,0
2007-10-30,15.446,15.446,15.235,15.296,26053,0
2007-10-31,15.334,15.559,15.265,15.522,37883,0
2007-11-01,15.441,15.578,15.377,15.491,31009,0
2007-11-02,15.491,15.604,15.352,15.392,25573,0
2007-11-05,15.235,15.352,15.214,15.251,15027,0
2007-11-06,15.29,15.377,15.247,15.36,13270,0
2007-11-07,15.36,15.36,15.203,15.24,17103,0
2007-11-08,15.247,15.247,14.953,15.077,13427,0
2007-11-09,15.015,15.052,14.747,15.041,34048,0
2007-11-12,14.99,15.015,14.796,14.851,23498,0
2007-11-13,14.796,14.902,14.691,14.864,25573,0
2007-11-14,14.828,14.933,14.828,14.879,11030,0
2007-11-15,14.834,14.908,14.67,14.67,11989,0
2007-11-16,14.64,14.727,14.576,14.698,7829,0
2007-11-19,14.627,14.627,14.445,14.464,16145,0
2007-11-20,14.421,14.67,14.29,14.296,25415,0
2007-11-21,14.232,14.828,13.939,14.169,25415,0
2007-11-23,14.189,14.358,14.169,14.358,8308,0
2007-11-26,14.433,14.458,14.313,14.327,13106,0
2007-11-27,14.364,14.426,14.29,14.414,26532,0
2007-11-28,14.296,14.879,14.296,14.707,31811,0
2007-11-29,14.563,14.67,14.284,14.452,27814,0
2007-11-30,14.576,15.003,14.552,14.959,18221,0
2007-12-03,14.889,14.983,14.889,14.983,7992,0
2007-12-04,14.515,15.003,14.515,14.964,9426,0
2007-12-05,14.983,15.165,14.953,15.077,32767,0
2007-12-06,15.015,15.015,14.828,14.94,19341,0
2007-12-07,14.927,15.047,14.927,14.953,11668,0
2007-12-10,14.983,15.003,14.777,14.777,10871,0
2007-12-11,14.702,14.777,14.678,14.678,23976,0
2007-12-12,14.834,14.895,14.496,14.496,15824,0
2007-12-13,14.452,14.502,14.345,14.345,7829,0
2007-12-14,14.296,14.383,14.119,14.126,15550,0
2007-12-17,14.169,14.258,13.714,13.751,28288,0
2007-12-18,13.789,13.883,13.763,13.883,60578,0
2007-12-19,13.644,13.87,13.514,13.582,40123,0
2007-12-20,13.606,13.825,13.606,13.72,25095,0
2007-12-21,13.751,13.758,13.456,13.606,80240,0
2007-12-24,13.606,14.064,13.606,14.064,35803,0
2007-12-26,14.051,14.682,14.051,14.452,56432,0
2007-12-27,14.483,14.74,14.403,14.627,36446,0
2007-12-28,14.735,15.041,14.54,14.922,51788,0
2007-12-31,15.008,15.409,14.908,15.366,30690,0
2008-01-02,15.171,15.296,15.171,15.203,18169,0
2008-01-03,15.165,15.429,15.09,15.371,19980,0
2008-01-04,15.24,15.392,15.24,15.377,17182,0
2008-01-07,15.36,15.36,15.121,15.203,26377,0
2008-01-08,15.171,15.203,15.142,15.158,19499,0
2008-01-09,15.134,15.142,14.922,14.953,12945,0
2008-01-10,14.953,15.165,14.889,15.047,15984,0
2008-01-11,15.06,15.06,14.889,14.889,28451,0
2008-01-14,14.927,14.953,14.889,14.889,12903,0
2008-01-15,14.777,14.828,14.383,14.608,14705,0
2008-01-16,14.608,14.691,14.471,14.691,30210,0
2008-01-17,14.408,14.658,13.944,14.009,59463,0
2008-01-18,13.988,14.151,13.883,13.939,36282,0
2008-01-22,13.483,13.657,13.32,13.606,31521,0
2008-01-23,13.3,13.825,13.038,13.238,80561,0
2008-01-24,13.288,13.806,13.238,13.806,64307,0
2008-01-25,14.54,14.54,13.789,14.251,17901,0
2008-01-28,14.471,14.471,14.07,14.232,15187,0
2008-01-29,14.552,14.552,14.076,14.313,15505,0
2008-01-30,14.196,15.327,14.14,14.496,37162,0
2008-01-31,15.302,15.302,14.389,14.735,11191,0
2008-02-01,14.813,15.026,14.813,15.015,27778,0
2008-02-04,15.047,15.103,14.959,15.06,37665,0
2008-02-05,15.026,15.084,15.003,15.015,54987,0
2008-02-06,15.015,15.171,15.015,15.052,22214,0
2008-02-07,15.026,15.134,14.802,15.06,52429,0
2008-02-08,14.997,15.327,14.997,15.203,19181,0
2008-02-11,15.327,15.352,15.179,15.251,13907,0
2008-02-12,15.36,15.385,15.251,15.327,8155,0
2008-02-13,15.327,15.371,15.134,15.208,19022,0
2008-02-14,14.664,15.315,14.664,14.851,25415,0
2008-02-15,14.698,14.82,14.547,14.702,27493,0
2008-02-19,14.496,14.74,14.408,14.508,30012,0
2008-02-20,14.403,14.552,14.339,14.547,25735,0
2008-02-21,14.552,14.727,14.389,14.464,12945,0
2008-02-22,14.515,14.576,14.421,14.576,10551,0
2008-02-25,14.654,15.114,14.654,14.763,27814,0
2008-02-26,14.889,14.889,14.576,14.791,27112,0
2008-02-27,14.964,14.964,14.619,14.74,30317,0
2008-02-28,14.74,14.791,14.563,14.691,19980,0
2008-02-29,14.64,14.64,14.307,14.307,17103,0
2008-03-03,14.339,14.396,14.076,14.14,26532,0
2008-03-04,14.102,14.132,13.988,14.132,11909,0
2008-03-05,13.97,14.24,13.582,14.24,12589,0
2008-03-06,14.212,14.264,13.939,14.051,25735,0
2008-03-07,13.927,14.076,13.921,13.97,18062,0
2008-03-10,13.988,13.988,13.613,13.708,19980,0
2008-03-11,14.525,14.525,13.739,13.933,27268,0
2008-03-12,14.014,14.038,13.851,13.939,28773,0
2008-03-13,13.858,14.058,13.739,13.988,22543,0
2008-03-14,14.119,14.119,13.613,13.613,55142,0
2008-03-17,13.606,13.606,13.33,13.375,13427,0
2008-03-18,13.57,13.649,13.233,13.4,32130,0
2008-03-19,13.428,13.514,13.263,13.42,21420,0
2008-03-20,13.395,13.395,13.093,13.277,19980,0
2008-03-24,13.12,13.514,13.12,13.395,46514,0
2008-03-25,13.382,13.7,13.345,13.688,42520,0
2008-03-26,13.763,13.944,13.725,13.944,27015,0
2008-03-27,13.594,13.983,13.594,13.921,16302,0
2008-03-28,13.825,14.089,13.814,14.026,11989,0
2008-03-31,13.988,13.988,13.739,13.739,13427,0
2008-04-01,13.832,14.019,13.789,14.019,6232,0
2008-04-02,14.038,14.102,13.951,13.983,11989,0
2008-04-03,13.983,14.169,13.983,14.169,11830,0
2008-04-04,14.232,14.421,14.169,14.264,35016,0
2008-04-07,14.169,14.515,14.169,14.307,17264,0
2008-04-08,14.284,14.358,14.251,14.327,7829,0
2008-04-09,14.389,14.547,14.352,14.515,17901,0
2008-04-10,14.515,14.678,14.488,14.67,21577,0
2008-04-11,14.583,14.714,14.389,14.483,16145,0
2008-04-14,14.44,14.508,14.284,14.389,12307,0
2008-04-15,14.483,14.483,14.389,14.389,8712,0
2008-04-16,14.458,14.953,14.44,14.791,18900,0
2008-04-17,14.983,15.047,14.74,14.74,28946,0
2008-04-18,14.521,14.654,14.477,14.592,9110,0
2008-04-21,14.364,14.592,14.364,14.525,9333,0
2008-04-22,14.414,14.828,14.414,14.828,19686,0
2008-04-23,15.008,15.008,14.64,14.753,21284,0
2008-04-24,15.571,15.571,14.515,14.702,18172,0
2008-04-25,15.635,15.635,14.533,15.315,115615,0
2008-04-28,15.265,15.327,14.977,15.121,28853,0
2008-04-29,14.915,15.077,14.889,15.026,24993,0
2008-04-30,16.24,16.24,15.077,15.084,6326,0
2008-05-01,16.291,16.291,15.09,15.296,23352,0
2008-05-02,15.392,15.459,15.272,15.459,11153,0
2008-05-05,15.434,15.571,15.352,15.51,25572,0
2008-05-06,15.522,15.672,15.403,15.672,26857,0
2008-05-07,15.754,15.823,15.686,15.796,15134,0
2008-05-08,15.801,15.927,15.772,15.927,9025,0
2008-05-09,15.954,16.189,15.954,16.179,12317,0
2008-05-12,16.147,16.166,16.025,16.11,19710,0
2008-05-13,16.141,16.172,15.966,16.053,12549,0
2008-05-14,16.016,16.047,15.927,15.927,6411,0
2008-05-15,16.003,16.078,15.754,15.759,20950,0
2008-05-16,15.868,15.89,15.686,15.796,12576,0
2008-05-19,15.754,15.868,15.679,15.715,21956,0
2008-05-20,15.791,15.817,15.721,15.784,18985,0
2008-05-21,15.845,15.845,15.654,15.654,17266,0
2008-05-22,15.78,15.78,15.527,15.527,15716,0
2008-05-23,16.154,16.154,15.34,15.366,17460,0
2008-05-27,15.371,15.392,15.191,15.191,22206,0
2008-05-28,15.183,15.221,15.033,15.033,33382,0
2008-05-29,15.033,15.064,14.94,14.997,30502,0
2008-05-30,14.864,15.098,14.864,14.927,34710,0
2008-06-02,14.927,14.971,14.627,14.82,36862,0
2008-06-03,14.784,14.82,14.592,14.608,47598,0
2008-06-04,14.634,14.691,14.634,14.678,5354,0
2008-06-05,14.735,14.971,14.698,14.971,36684,0
2008-06-06,15.008,15.008,14.828,14.864,16514,0
2008-06-09,16.154,16.891,14.864,14.933,17218,0
2008-06-10,14.858,14.946,14.802,14.895,36400,0
2008-06-11,14.807,14.895,14.791,14.864,15332,0
2008-06-12,14.727,14.977,14.563,14.922,16990,0
2008-06-13,14.915,15.158,14.915,15.158,17353,0
2008-06-16,15.158,15.191,15.047,15.142,14916,0
2008-06-17,15.128,15.171,15.047,15.052,8615,0
2008-06-18,15.064,15.183,15.047,15.128,12706,0
2008-06-19,15.51,15.51,15.015,15.015,19881,0
2008-06-20,14.983,14.983,14.915,14.922,8917,0
2008-06-23,14.959,15.015,14.902,14.983,6070,0
2008-06-24,14.964,15.251,14.953,15.041,11030,0
2008-06-25,14.927,15.041,14.858,14.933,21585,0
2008-06-26,15.296,15.296,14.396,14.414,29967,0
2008-06-27,14.396,14.488,14.296,14.313,36159,0
2008-06-30,14.327,14.327,14.202,14.202,12307,0
2008-07-01,14.664,14.664,14.151,14.202,22939,0
2008-07-02,14.27,14.27,14.026,14.026,25272,0
2008-07-03,14.602,14.608,13.477,13.877,8673,0
2008-07-07,13.714,13.902,13.57,13.7,19871,0
2008-07-08,14.414,14.414,13.45,13.45,11844,0
2008-07-09,13.483,13.62,13.42,13.45,25746,0
2008-07-10,13.477,13.64,13.464,13.576,39604,0
2008-07-11,13.576,13.832,13.576,13.832,18086,0
2008-07-14,14.327,14.327,13.751,13.795,26265,0
2008-07-15,14.383,14.383,13.692,13.789,30039,0
2008-07-16,13.789,13.858,13.52,13.858,41589,0
2008-07-17,13.921,14.108,13.838,13.951,32608,0
2008-07-18,13.477,13.725,13.471,13.725,10768,0
2008-07-21,13.692,13.921,13.677,13.921,13410,0
2008-07-22,13.64,14.67,13.64,13.858,17008,0
2008-07-23,14.67,14.67,13.602,13.64,36589,0
2008-07-24,13.677,13.677,13.233,13.238,54402,0
2008-07-25,13.201,13.293,12.981,12.988,25044,0
2008-07-28,13.249,13.249,13.055,13.113,19382,0
2008-07-29,13.144,13.395,13.144,13.288,16956,0
2008-07-30,13.263,13.588,13.245,13.588,25567,0
2008-07-31,14.24,14.24,13.389,13.389,27626,0
2008-08-01,13.406,13.64,13.406,13.537,15425,0
2008-08-04,13.182,13.576,13.182,13.277,21654,0
2008-08-05,13.194,13.288,13.106,13.249,20271,0
2008-08-06,13.226,13.375,13.194,13.307,15604,0
2008-08-07,13.345,13.487,13.293,13.487,12020,0
2008-08-08,13.487,13.644,13.395,13.4,23616,0
2008-08-11,13.67,14.24,13.4,13.487,21573,0
2008-08-12,13.464,13.588,13.293,13.483,13515,0
2008-08-13,13.456,13.57,13.395,13.52,15826,0
2008-08-14,13.438,13.613,13.438,13.613,16850,0
2008-08-15,13.677,13.801,13.514,13.795,25437,0
2008-08-18,13.771,13.771,13.64,13.64,11399,0
2008-08-19,14.24,14.24,13.626,13.902,17643,0
2008-08-20,13.994,14.264,13.933,14.076,27629,0
2008-08-21,14.202,14.333,14.119,14.264,17762,0
2008-08-22,14.264,14.433,14.196,14.421,19892,0
2008-08-25,14.576,14.576,14.302,14.426,37261,0
2008-08-26,14.452,14.634,14.452,14.627,18638,0
2008-08-27,14.727,14.839,14.691,14.839,27399,0
2008-08-28,14.67,15.09,14.67,14.971,14439,0
2008-08-29,14.953,15.084,14.953,15.047,21320,0
2008-09-02,14.889,15.171,14.682,14.813,17904,0
2008-09-03,14.915,14.971,14.758,14.796,70186,0
2008-09-04,14.908,14.922,14.471,14.64,50328,0
2008-09-05,14.977,14.977,14.327,14.515,66492,0
2008-09-08,15.103,15.103,14.592,14.763,49610,0
2008-09-09,14.858,14.858,14.452,14.763,40443,0
2008-09-10,14.828,14.858,14.596,14.735,52281,0
2008-09-11,14.796,14.796,14.458,14.576,31045,0
2008-09-12,14.002,14.596,13.657,14.264,24479,0
2008-09-15,14.264,14.264,13.588,13.588,24748,0
2008-09-16,13.42,13.64,13.136,13.157,28903,0
2008-09-17,13.563,13.563,12.592,12.951,31307,0
2008-09-18,12.857,13.201,12.668,13.182,33394,0
2008-09-19,13.293,14.702,12.663,14.702,21084,0
2008-09-22,14.339,14.702,14.145,14.264,22645,0
2008-09-23,14.389,14.389,14.014,14.232,20957,0
2008-09-24,14.452,14.452,13.939,13.939,15403,0
2008-09-25,13.851,13.851,12.614,12.857,77247,0
2008-09-26,12.651,12.981,12.219,12.418,30916,0
2008-09-29,11.968,12.418,11.261,11.261,72242,0
2008-09-30,11.073,12.388,10.917,12.198,34945,0
2008-10-01,12.356,12.925,12.198,12.636,26933,0
2008-10-02,13.226,13.226,12.325,12.337,32332,0
2008-10-03,12.512,12.764,12.512,12.606,16852,0
2008-10-06,12.143,12.571,11.106,11.373,64751,0
2008-10-07,10.773,12.425,10.773,11.511,41541,0
2008-10-08,11.261,11.261,9.2904,10.083,94685,0
2008-10-09,10.228,10.272,9.3519,9.591,34216,0
2008-10-10,9.3597,9.3842,7.3007,8.4454,57471,0
2008-10-13,8.9137,10.636,8.9137,10.636,74378,0
2008-10-14,11.531,14.421,11.136,11.261,65404,0
2008-10-15,12.038,12.038,10.511,11.029,64578,0
2008-10-16,10.761,11.638,10.761,11.385,66275,0
2008-10-17,11.385,11.887,11.385,11.887,35630,0
2008-10-20,11.787,12.231,11.787,12.138,44178,0
2008-10-21,11.981,12.075,11.579,11.824,36225,0
2008-10-22,10.841,11.824,10.705,11.494,26843,0
2008-10-23,11.401,11.762,11.401,11.668,31457,0
2008-10-24,10.717,11.267,10.397,11.143,25819,0
2008-10-27,10.559,11.073,10.16,10.259,32721,0
2008-10-28,11.143,11.143,10.352,10.923,23175,0
2008-10-29,10.636,11.261,10.636,11.106,24606,0
2008-10-30,11.261,11.838,11.136,11.248,41330,0
2008-10-31,11.2,11.451,11.15,11.33,22871,0
2008-11-03,11.291,11.887,11.291,11.638,44075,0
2008-11-04,11.881,12.138,11.8,12.138,34512,0
2008-11-05,12.012,12.138,11.698,11.698,22794,0
2008-11-06,11.511,11.762,11.2,11.287,24193,0
2008-11-07,11.407,11.638,10.83,11.004,17182,0
2008-11-10,11.086,11.28,10.948,11.136,25194,0
2008-11-11,10.855,10.911,10.359,10.636,28968,0
2008-11-12,10.473,10.515,10.154,10.167,30713,0
2008-11-13,10.017,10.141,9.578,9.797,45265,0
2008-11-14,9.573,9.622,9.391,9.391,31103,0
2008-11-17,9.3207,9.539,9.1166,9.309,19427,0
2008-11-18,9.3842,9.4349,9.009,9.0708,39342,0
2008-11-19,9.0775,9.0775,8.3903,8.483,47741,0
2008-11-20,8.2655,8.2655,7.0127,7.0127,68239,0
2008-11-21,6.9193,7.9832,6.9193,7.5691,81332,0
2008-11-24,7.8205,8.4147,7.8205,8.4147,29333,0
2008-11-25,8.2655,9.009,8.2458,8.3841,47050,0
2008-11-26,8.2518,8.8838,8.2518,8.8838,32471,0
2008-11-28,8.9969,9.009,8.7094,9.009,19147,0
2008-12-01,8.8145,9.009,8.3457,8.4454,34710,0
2008-12-02,8.8219,9.009,8.7588,9.009,29601,0
2008-12-03,8.3903,9.0708,8.2143,9.0708,28333,0
2008-12-04,9.791,9.981,8.952,9.0708,76078,0
2008-12-05,8.8703,8.9137,8.5195,8.7706,22881,0
2008-12-08,8.7588,8.8838,8.7532,8.8402,22191,0
2008-12-09,8.6654,8.8539,8.5946,8.6028,32560,0
2008-12-10,9.0708,9.0708,8.4454,8.558,66717,0
2008-12-11,8.4882,8.6654,8.4375,8.5464,43231,0
2008-12-12,8.476,8.5401,8.3641,8.4147,38618,0
2008-12-15,8.8838,8.8838,8.4209,8.5401,31290,0
2008-12-16,8.6654,8.7268,8.3841,8.6323,28420,0
2008-12-17,8.6028,8.714,8.5339,8.6162,28511,0
2008-12-18,8.6654,8.6975,8.3072,8.5096,33648,0
2008-12-19,8.6028,9.2263,8.6028,9.0708,55714,0
2008-12-22,8.9137,9.2207,8.6028,8.6028,42738,0
2008-12-23,8.3528,8.7588,8.1322,8.1954,56492,0
2008-12-24,7.7953,8.2458,7.7953,8.1707,32345,0
2008-12-26,8.1322,8.233,8.1204,8.2014,22426,0
2008-12-29,8.2577,8.3841,7.9211,8.0072,80342,0
2008-12-30,7.9269,8.1322,7.9137,8.1081,51407,0
2008-12-31,8.2655,8.566,8.1467,8.566,52378,0
2009-01-02,8.6975,9.1452,8.584,9.1452,33418,0
2009-01-05,9.2159,9.778,9.2159,9.716,40666,0
2009-01-06,9.86,10.511,9.854,10.511,28595,0
2009-01-07,10.485,10.485,10.104,10.167,52359,0
2009-01-08,10.129,10.185,9.791,10.065,40129,0
2009-01-09,10.135,10.473,9.974,10.117,40227,0
2009-01-12,10.736,10.736,9.805,9.879,25511,0
2009-01-13,9.805,10.065,9.783,9.854,15059,0
2009-01-14,10.536,10.536,9.634,9.854,30395,0
2009-01-15,10.541,10.541,9.685,9.916,19769,0
2009-01-16,9.942,10.391,9.942,10.212,23757,0
2009-01-20,10.196,10.418,10.154,10.196,40676,0
2009-01-21,9.981,10.036,9.791,10.036,23952,0
2009-01-22,10.01,10.16,9.946,10.002,26606,0
2009-01-23,10.002,10.135,9.946,10.104,53854,0
2009-01-26,10.104,11.067,10.104,10.729,41174,0
2009-01-27,11.136,11.136,10.729,10.875,47224,0
2009-01-28,10.948,11.243,10.911,11.13,106422,0
2009-01-29,11.155,11.488,10.848,11.291,64838,0
2009-01-30,11.494,11.574,11.168,11.168,186512,0
2009-02-02,11.097,11.248,10.879,10.992,127480,0
2009-02-03,10.748,11.097,10.748,11.073,12004,0
2009-02-04,11.2,11.568,10.992,11.363,52191,0
2009-02-05,11.932,11.932,11.33,11.401,35811,0
2009-02-06,11.516,11.843,11.363,11.817,68064,0
2009-02-09,12.169,12.293,11.762,11.911,96186,0
2009-02-10,11.911,11.942,11.562,11.607,23549,0
2009-02-11,11.887,12.075,11.762,11.824,44885,0
2009-02-12,11.773,11.919,11.768,11.773,26822,0
2009-02-13,11.659,11.887,11.607,11.73,63810,0
2009-02-17,11.55,11.55,10.498,10.773,48932,0
2009-02-18,10.685,10.773,10.386,10.674,17303,0
2009-02-19,10.761,10.911,10.69,10.755,55790,0
2009-02-20,10.424,10.96,10.424,10.855,44499,0
2009-02-23,11.481,11.481,10.447,10.453,42858,0
2009-02-24,10.43,10.43,9.854,10.029,33002,0
2009-02-25,10.01,10.298,9.902,10.298,21224,0
2009-02-26,10.536,10.793,10.403,10.636,21146,0
2009-02-27,10.332,11.194,10.332,10.997,16489,0
2009-03-02,11.062,11.062,9.854,9.854,45143,0
2009-03-03,9.716,9.74,8.3212,8.8027,93558,0
2009-03-04,8.8219,9.539,8.8219,9.539,40359,0
2009-03-05,9.573,9.573,8.8402,8.8838,27113,0
2009-03-06,9.0258,9.2159,8.7971,8.7971,40280,0
2009-03-09,8.7469,8.9399,8.6268,8.7789,25791,0
2009-03-10,8.6268,9.2702,8.6162,9.1825,21294,0
2009-03-11,9.1338,9.547,9.1338,9.4476,26427,0
2009-03-12,9.692,10.293,9.3353,10.259,52684,0
2009-03-13,10.196,11.367,10.196,10.823,55200,0
2009-03-16,10.823,11.516,10.742,11.237,74147,0
2009-03-17,11.211,11.367,11.168,11.355,34131,0
2009-03-18,11.106,11.35,11.106,11.291,50150,0
2009-03-19,11.291,11.35,11.248,11.35,22662,0
2009-03-20,11.248,11.385,10.323,11.254,103422,0
2009-03-23,11.325,11.411,11.172,11.411,46495,0
2009-03-24,11.15,11.411,11.15,11.355,26737,0
2009-03-25,11.411,11.411,11.299,11.33,13724,0
2009-03-26,11.385,11.698,11.33,11.562,49900,0
2009-03-27,11.987,11.987,10.942,11.568,52981,0
2009-03-30,11.981,11.981,11.33,11.542,35829,0
2009-03-31,11.542,11.542,11.304,11.416,58659,0
2009-04-01,11.291,11.472,11.291,11.451,28936,0
2009-04-02,11.451,11.511,11.416,11.451,30364,0
2009-04-03,11.536,11.536,11.274,11.451,28953,0
2009-04-06,11.363,11.363,11.143,11.261,43925,0
2009-04-07,11.024,11.042,10.942,10.955,32480,0
2009-04-08,11.012,11.46,11.012,11.367,20849,0
2009-04-09,11.455,11.525,11.143,11.416,38927,0
2009-04-13,11.711,11.711,11.155,11.416,34646,0
2009-04-14,11.451,11.451,11.355,11.367,46041,0
2009-04-15,11.367,11.385,10.986,11.012,123048,0
2009-04-16,11.012,11.162,10.948,10.948,49845,0
2009-04-17,11.004,11.004,10.93,10.968,81403,0
2009-04-20,10.785,11.111,10.674,11.012,49177,0
2009-04-21,11.012,11.261,10.917,11.248,43121,0
2009-04-22,10.879,10.968,10.761,10.848,44028,0
2009-04-23,11.367,11.367,10.586,10.697,60745,0
2009-04-24,11.28,11.28,10.468,10.541,43250,0
2009-04-27,10.697,10.697,10.337,10.53,39775,0
2009-04-28,10.636,10.646,10.447,10.646,49329,0
2009-04-29,10.667,10.955,10.646,10.948,69106,0
2009-04-30,10.904,11.186,10.86,10.893,51099,0
2009-05-01,10.974,11.217,10.823,11.136,45909,0
2009-05-04,11.312,11.481,11.168,11.325,35741,0
2009-05-05,11.451,11.654,11.291,11.638,76237,0
2009-05-06,11.817,11.898,11.649,11.898,24488,0
2009-05-07,11.993,12.012,11.73,11.73,45247,0
2009-05-08,11.773,12.105,11.773,11.987,32131,0
2009-05-11,11.887,12.055,11.824,11.973,42546,0
2009-05-12,11.898,12.198,11.574,12.044,58880,0
2009-05-13,12.599,12.599,11.838,12.198,73768,0
2009-05-14,12.099,12.505,12.068,12.257,32022,0
2009-05-15,12.469,12.469,12.062,12.155,21499,0
2009-05-18,12.263,12.293,11.925,12.192,26179,0
2009-05-19,12.155,12.575,12.15,12.45,50918,0
2009-05-20,12.975,12.975,12.418,12.481,35531,0
2009-05-21,12.512,12.512,12.325,12.418,28955,0
2009-05-22,12.512,12.512,12.418,12.481,32304,0
2009-05-26,12.4,12.575,12.374,12.575,31132,0
2009-05-27,12.606,13.077,12.563,12.764,56218,0
2009-05-28,12.857,12.857,12.571,12.62,31613,0
2009-05-29,12.688,12.981,12.688,12.793,32907,0
2009-06-01,13.233,13.238,12.668,12.77,37976,0
2009-06-02,12.857,13.069,12.588,13.069,24119,0
2009-06-03,13.263,13.263,12.824,12.951,18463,0
2009-06-04,13.007,13.007,12.606,12.824,33925,0
2009-06-05,12.743,12.918,12.512,12.7,22346,0
2009-06-08,12.575,12.575,12.281,12.512,37371,0
2009-06-09,12.636,12.636,12.43,12.545,55424,0
2009-06-10,12.487,12.531,12.242,12.33,22296,0
2009-06-11,12.15,12.651,12.15,12.45,39419,0
2009-06-12,12.356,12.418,12.205,12.33,7758,0
2009-06-15,12.25,12.512,11.973,11.993,24218,0
2009-06-16,11.981,12.318,11.981,12.231,12679,0
2009-06-17,11.919,12.192,11.73,11.887,28578,0
2009-06-18,12.15,12.15,11.811,12.044,22790,0
2009-06-19,12.044,12.512,11.962,12.512,25095,0
2009-06-22,12.512,12.512,12.275,12.388,23942,0
2009-06-23,12.45,12.481,12.105,12.425,30067,0
2009-06-24,12.481,12.487,12.3,12.481,24920,0
2009-06-25,12.512,12.614,12.33,12.413,39009,0
2009-06-26,12.505,12.554,12.105,12.437,25546,0
2009-06-29,12.512,12.681,12.392,12.588,15698,0
2009-06-30,12.668,12.824,12.636,12.764,23786,0
2009-07-01,12.732,12.995,12.725,12.85,29481,0
2009-07-02,12.945,13.007,12.818,12.889,25129,0
2009-07-06,12.951,13.011,12.945,13.011,25875,0
2009-07-07,13.136,13.315,12.231,12.318,49804,0
2009-07-08,12.227,12.263,11.416,11.511,53975,0
2009-07-09,11.436,11.711,11.401,11.698,36558,0
2009-07-10,11.654,12.006,11.654,11.898,25364,0
2009-07-13,11.866,12.062,11.768,12.012,13382,0
2009-07-14,12.006,12.3,12.006,12.3,16092,0
2009-07-15,12.388,12.889,12.388,12.83,27572,0
2009-07-16,12.614,13.293,12.614,13.088,40482,0
2009-07-17,12.957,13.136,12.957,13.136,12529,0
2009-07-20,13.665,13.665,13.083,13.382,25188,0
2009-07-21,13.438,13.483,13.226,13.364,29806,0
2009-07-22,13.05,13.05,12.554,12.7,53407,0
2009-07-23,12.636,13.002,12.636,12.764,26858,0
2009-07-24,12.77,12.85,12.737,12.85,8072,0
2009-07-27,12.787,12.945,12.77,12.945,11206,0
2009-07-28,12.962,13.063,12.914,13.007,21778,0
2009-07-29,13.12,13.288,12.988,13.256,83451,0
2009-07-30,13.219,13.315,13.127,13.307,20099,0
2009-07-31,13.382,13.483,13.077,13.356,24443,0
2009-08-03,13.412,13.494,13.345,13.395,33676,0
2009-08-04,13.093,13.456,12.981,13.277,32207,0
2009-08-05,13.277,13.649,13.263,13.606,52817,0
2009-08-06,13.725,13.915,13.544,13.795,36058,0
2009-08-07,13.915,13.97,13.825,13.966,18993,0
2009-08-10,13.763,13.944,13.763,13.771,23516,0
2009-08-11,13.249,13.82,13.249,13.82,26816,0
2009-08-12,13.758,13.825,13.725,13.82,12603,0
2009-08-13,14.477,14.477,13.733,13.733,20765,0
2009-08-14,13.82,13.82,13.277,13.395,65092,0
2009-08-17,13.27,13.763,13.157,13.201,34460,0
2009-08-18,13.201,13.201,12.8,12.857,27489,0
2009-08-19,12.824,12.925,12.519,12.658,24203,0
2009-08-20,12.575,12.575,12.281,12.512,46697,0
2009-08-21,12.668,12.668,12.563,12.563,32491,0
2009-08-24,12.487,12.62,12.457,12.531,39439,0
2009-08-25,12.425,12.668,12.425,12.636,23312,0
2009-08-26,12.501,12.7,12.231,12.63,26379,0
2009-08-27,12.694,12.694,12.531,12.663,16906,0
2009-08-28,12.636,12.688,12.575,12.658,29685,0
2009-08-31,12.545,12.62,12.444,12.501,35182,0
2009-09-01,12.356,12.481,12.293,12.293,64309,0
2009-09-02,12.275,12.281,11.911,12.075,48534,0
2009-09-03,12.094,12.094,11.743,11.751,63249,0
2009-09-04,11.866,12.269,11.8,12.105,69750,0
2009-09-08,12.15,12.7,12.15,12.636,34619,0
2009-09-09,12.675,12.787,12.62,12.764,53213,0
2009-09-10,12.8,12.889,12.758,12.889,27194,0
2009-09-11,13.007,13.42,13.007,13.088,38080,0
2009-09-14,13.069,13.263,13.069,13.157,26875,0
2009-09-15,13.226,13.327,13.201,13.277,27195,0
2009-09-16,13.382,13.382,13.15,13.194,47386,0
2009-09-17,13.256,13.256,13.15,13.233,14571,0
2009-09-18,13.256,13.327,13.136,13.194,14551,0
2009-09-21,13.088,13.32,12.962,13.32,37242,0
2009-09-22,13.327,13.406,13.093,13.169,28769,0
2009-09-23,13.136,13.389,13.131,13.315,23651,0
2009-09-24,13.169,13.307,13.113,13.164,22690,0
2009-09-25,12.981,13.293,12.981,13.293,34640,0
2009-09-28,13.42,13.644,13.345,13.345,24685,0
2009-09-29,13.315,13.428,13.282,13.42,13157,0
2009-09-30,13.464,13.594,13.42,13.558,22409,0
2009-10-01,13.558,13.558,13.445,13.5,49352,0
2009-10-02,13.45,13.558,13.438,13.544,18336,0
2009-10-05,13.594,13.594,13.456,13.52,39349,0
2009-10-06,13.657,13.657,13.487,13.487,36699,0
2009-10-07,13.544,13.551,13.356,13.432,21597,0
2009-10-08,13.45,13.537,13.412,13.507,18385,0
2009-10-09,13.534,13.582,13.45,13.551,14858,0
2009-10-12,13.657,13.825,13.64,13.82,25149,0
2009-10-13,13.825,13.902,13.783,13.902,31564,0
2009-10-14,14.038,14.076,13.951,13.988,23568,0
2009-10-15,14.07,14.176,13.951,14.108,33849,0
2009-10-16,14.132,14.228,14.108,14.207,22359,0
2009-10-19,14.251,14.327,14.202,14.27,40776,0
2009-10-20,14.321,14.702,14.264,14.296,40700,0
2009-10-21,14.151,14.22,13.858,13.888,38345,0
2009-10-22,13.763,14.026,13.507,13.994,37095,0
2009-10-23,14.058,14.276,13.888,14.002,31527,0
2009-10-26,14.076,14.076,13.825,13.97,34897,0
2009-10-27,13.951,14.176,13.939,14.014,29477,0
2009-10-28,14.076,14.076,13.428,13.534,45078,0
2009-10-29,13.576,13.745,13.494,13.649,38755,0
2009-10-30,13.626,13.789,13.5,13.588,28345,0
2009-11-02,13.7,13.795,13.42,13.739,45600,0
2009-11-03,13.4,13.739,13.4,13.708,16711,0
2009-11-04,13.825,13.927,13.238,13.327,189781,0
2009-11-05,13.338,13.464,13.307,13.375,24803,0
2009-11-06,13.307,13.356,13.233,13.282,27362,0
2009-11-09,13.42,13.42,13.277,13.352,31506,0
2009-11-10,13.45,13.477,13.382,13.477,35566,0
2009-11-11,13.537,13.877,13.494,13.877,33014,0
2009-11-12,13.825,13.976,13.606,13.801,42782,0
2009-11-13,13.983,13.983,13.245,13.245,76428,0
2009-11-16,13.293,13.606,13.238,13.588,62760,0
2009-11-17,13.67,13.864,13.588,13.64,58053,0
2009-11-18,13.733,13.783,13.57,13.714,115273,0
2009-11-19,13.795,13.795,13.42,13.464,30463,0
2009-11-20,13.514,13.708,13.483,13.665,41453,0
2009-11-23,13.758,13.858,13.665,13.832,32621,0
2009-11-24,13.877,13.883,13.514,13.763,20221,0
2009-11-25,13.825,13.832,13.763,13.789,29161,0
2009-11-27,13.632,13.933,13.632,13.888,92377,0
2009-11-30,13.864,13.958,13.851,13.951,19091,0
2009-12-01,14.164,14.164,14.058,14.108,13384,0
2009-12-02,14.164,14.164,13.877,14.033,23006,0
2009-12-03,14.095,14.14,13.933,14.019,16460,0
2009-12-04,14.176,14.202,13.883,13.902,26078,0
2009-12-07,13.951,14.29,13.951,14.284,38072,0
2009-12-08,14.232,14.333,14.176,14.29,32549,0
2009-12-09,14.389,14.508,14.377,14.483,47814,0
2009-12-10,14.547,14.691,14.525,14.592,31966,0
2009-12-11,14.608,14.702,14.452,14.608,25526,0
2009-12-14,14.67,14.915,14.563,14.828,41055,0
2009-12-15,15.409,15.409,14.828,14.997,50559,0
2009-12-16,15.06,15.735,15.06,15.672,38693,0
2009-12-17,15.64,15.764,15.296,15.764,40262,0
2009-12-18,15.796,15.796,15.441,15.483,25928,0
2009-12-21,15.547,15.547,15.152,15.285,38899,0
2009-12-22,15.322,15.377,15.265,15.36,27194,0
2009-12-23,15.453,15.453,15.191,15.235,24488,0
2009-12-24,15.296,15.535,15.296,15.535,17109,0
2009-12-28,15.566,15.629,15.547,15.566,12736,0
2009-12-29,15.621,15.635,15.121,15.179,44601,0
2009-12-30,15.165,15.221,14.858,14.908,37627,0
2009-12-31,14.933,14.933,14.426,14.619,25192,0
2010-01-04,14.702,14.753,14.678,14.747,16352,0
2010-01-05,14.796,15.146,14.777,15.047,22218,0
2010-01-06,15.203,15.247,14.971,15.026,41923,0
2010-01-07,15.015,15.142,14.895,15.09,20091,0
2010-01-08,14.933,15.041,14.933,15.008,23567,0
2010-01-11,15.183,15.183,14.922,14.983,19900,0
2010-01-12,14.977,15.06,14.922,15.047,19546,0
2010-01-13,15.041,15.041,14.858,14.953,27099,0
2010-01-14,15.015,15.015,14.828,14.864,33102,0
2010-01-15,14.953,14.959,14.834,14.933,24842,0
2010-01-19,15.041,15.09,14.933,14.977,66579,0
2010-01-20,14.922,15.09,14.915,15.021,46096,0
2010-01-21,14.839,15.06,14.634,14.758,43892,0
2010-01-22,14.802,15.015,14.525,14.735,40710,0
2010-01-25,15.077,15.077,14.702,14.702,30463,0
2010-01-26,14.763,14.834,14.583,14.583,24102,0
2010-01-27,14.702,14.702,14.426,14.445,34943,0
2010-01-28,14.547,14.547,14.296,14.433,31259,0
2010-01-29,14.627,14.64,14.083,14.089,29622,0
2010-02-01,14.232,14.307,14.189,14.276,32473,0
2010-02-02,14.364,14.721,14.307,14.682,28435,0
2010-02-03,14.67,14.67,14.615,14.627,9626,0
2010-02-04,14.64,14.64,14.302,14.383,29147,0
2010-02-05,14.307,14.421,13.776,13.939,36363,0
2010-02-08,13.877,14.202,13.795,14.002,21423,0
2010-02-09,13.983,14.24,13.983,14.026,18223,0
2010-02-10,14.164,14.202,13.951,14.202,33573,0
2010-02-11,14.313,14.313,14.051,14.116,37006,0
2010-02-12,13.526,13.763,13.45,13.57,312543,0
2010-02-16,13.64,13.733,13.606,13.677,122681,0
2010-02-17,13.745,13.858,13.692,13.858,179543,0
2010-02-18,13.714,13.888,13.382,13.864,148377,0
2010-02-19,13.771,13.921,13.763,13.87,90402,0
2010-02-22,13.771,14.045,13.771,13.845,91124,0
2010-02-23,13.888,13.888,13.534,13.739,93509,0
2010-02-24,13.825,14.045,13.745,13.921,76614,0
2010-02-25,13.825,13.966,13.7,13.966,86412,0
2010-02-26,13.864,14.232,13.864,14.207,137088,0
2010-03-01,14.296,14.389,14.202,14.333,85303,0
2010-03-02,14.421,14.515,14.158,14.433,64084,0
2010-03-03,14.345,14.502,14.064,14.452,49521,0
2010-03-04,14.483,14.525,14.445,14.525,35970,0
2010-03-05,14.515,14.851,14.496,14.839,48386,0
2010-03-08,14.858,14.895,14.747,14.895,51660,0
2010-03-09,14.946,14.946,14.813,14.858,36994,0
2010-03-10,14.933,14.964,14.915,14.964,61149,0
2010-03-11,15.015,15.026,14.807,14.997,50498,0
2010-03-12,15.021,15.041,14.953,15.021,51917,0
2010-03-15,15.196,15.285,15.047,15.208,110774,0
2010-03-16,15.279,15.322,15.179,15.285,43886,0
2010-03-17,15.366,15.715,15.296,15.371,78432,0
2010-03-18,15.279,15.392,15.103,15.352,63165,0
2010-03-19,15.29,15.352,15.052,15.171,51684,0
2010-03-22,15.077,15.191,14.922,15.103,50356,0
2010-03-23,15.015,15.227,15.015,15.165,40058,0
2010-03-24,15.09,15.171,15.033,15.142,30123,0
2010-03-25,15.171,15.309,15.103,15.103,34454,0
2010-03-26,15.026,15.142,14.99,15.047,24694,0
2010-03-29,15.265,15.265,15.052,15.06,32996,0
2010-03-30,15.142,15.171,15.026,15.171,23705,0
2010-03-31,15.221,15.302,15.183,15.296,21583,0
2010-04-01,15.42,15.483,15.352,15.385,46495,0
2010-04-05,15.503,15.666,15.503,15.598,26216,0
2010-04-06,15.672,15.672,15.547,15.598,43082,0
2010-04-07,15.658,15.954,15.658,15.704,53595,0
2010-04-08,15.654,15.834,15.615,15.796,32883,0
2010-04-09,15.715,15.868,15.715,15.868,43655,0
2010-04-12,15.934,16.009,15.829,15.89,24540,0
2010-04-13,16.016,16.016,15.784,15.817,33090,0
2010-04-14,15.934,16.047,15.829,15.991,27766,0
2010-04-15,15.922,16.09,15.922,16.073,28048,0
2010-04-16,16.053,16.224,15.954,16.141,33524,0
2010-04-19,16.185,16.203,15.979,16.135,25974,0
2010-04-20,16.135,16.622,16.135,16.189,73257,0
2010-04-21,15.922,16.128,15.89,15.942,39835,0
2010-04-22,15.904,16.46,15.89,16.21,65756,0
2010-04-23,16.304,16.419,16.094,16.419,37677,0
2010-04-26,16.391,16.423,16.172,16.423,37885,0
2010-04-27,16.384,16.604,16.233,16.43,22725,0
2010-04-28,16.391,16.391,15.922,16.009,76466,0
2010-04-29,16.203,16.203,15.829,15.845,131768,0
2010-04-30,15.077,15.114,14.802,15.021,1047490,0
2010-05-03,15.108,15.183,15.098,15.114,349080,0
2010-05-04,15.165,15.165,14.569,14.576,254628,0
2010-05-05,14.521,14.64,13.763,14.296,264295,0
2010-05-06,14.307,14.421,12.636,13.763,282356,0
2010-05-07,13.825,14.145,13.534,14.116,225608,0
2010-05-10,14.634,14.702,14.07,14.483,114130,0
2010-05-11,14.24,14.922,14.24,14.864,131436,0
2010-05-12,14.735,15.015,14.735,14.977,114255,0
2010-05-13,14.858,15.052,14.702,14.707,120492,0
2010-05-14,14.64,14.64,14.27,14.508,73396,0
2010-05-17,14.515,14.547,14.095,14.169,162911,0
2010-05-18,14.176,14.327,14.076,14.095,31758,0
2010-05-19,14.169,14.169,13.7,13.921,142870,0
2010-05-20,13.789,13.894,13.219,13.406,146507,0
2010-05-21,13.327,13.613,12.663,13.613,261549,0
2010-05-24,13.544,13.692,13.282,13.64,76283,0
2010-05-25,13.507,13.582,12.925,13.582,106979,0
2010-05-26,13.883,14.058,13.594,13.888,88544,0
2010-05-27,14.264,14.547,14.14,14.515,129386,0
2010-05-28,14.389,14.646,14.389,14.515,28588,0
2010-06-01,14.445,14.569,14.296,14.327,42600,0
2010-06-02,14.352,14.445,14.27,14.414,36600,0
2010-06-03,14.552,14.627,14.458,14.619,39985,0
2010-06-04,14.307,14.521,14.296,14.452,36257,0
2010-06-07,14.515,14.515,13.783,14.116,102029,0
2010-06-08,14.026,14.183,13.806,14.009,77241,0
2010-06-09,14.019,14.307,14.019,14.119,60383,0
2010-06-10,14.389,14.678,14.358,14.602,130142,0
2010-06-11,14.608,14.813,14.471,14.813,63531,0
2010-06-14,14.953,15.077,14.858,14.933,124013,0
2010-06-15,15.052,15.052,14.74,14.858,104360,0
2010-06-16,14.74,14.997,14.74,14.889,93476,0
2010-06-17,14.971,14.977,14.864,14.872,48161,0
2010-06-18,14.864,14.953,14.864,14.895,33177,0
2010-06-21,15.003,15.142,14.753,14.889,70588,0
2010-06-22,14.933,15.003,14.67,14.735,55391,0
2010-06-23,14.851,14.872,14.735,14.864,62849,0
2010-06-24,14.922,14.922,14.707,14.834,55680,0
2010-06-25,14.802,15.077,14.74,15.064,84445,0
2010-06-28,15.047,15.108,14.889,15.064,91150,0
2010-06-29,15.003,15.003,14.74,14.747,72428,0
2010-06-30,14.683,14.932,14.683,14.861,54129,0
2010-07-01,14.889,14.983,14.67,14.777,70848,0
2010-07-02,14.714,14.858,14.714,14.796,34075,0
2010-07-06,14.94,15.015,14.834,14.922,42182,0
2010-07-07,14.839,15.077,14.839,15.07,49381,0
2010-07-08,15.171,15.171,15.047,15.077,62849,0
2010-07-09,15.047,15.171,15.047,15.171,78516,0
2010-07-12,15.171,15.171,15.103,15.152,33732,0
2010-07-13,15.171,15.483,15.142,15.392,199743,0
2010-07-14,15.34,15.483,15.265,15.302,109845,0
2010-07-15,15.315,15.429,15.227,15.429,94979,0
2010-07-16,15.334,15.466,15.327,15.392,106387,0
2010-07-19,15.415,15.584,15.396,15.415,59828,0
2010-07-20,15.446,15.845,15.396,15.679,121868,0
2010-07-21,15.42,15.578,15.203,15.352,54321,0
2010-07-22,15.377,15.604,15.371,15.446,61305,0
2010-07-23,15.496,15.522,15.36,15.42,36394,0
2010-07-26,15.403,15.403,14.959,15.36,104807,0
2010-07-27,15.366,15.434,15.179,15.285,85933,0
2010-07-28,15.327,15.36,15.208,15.265,55154,0
2010-07-29,15.352,15.483,15.265,15.483,64377,0
2010-07-30,15.352,15.516,15.322,15.42,83691,0
2010-08-02,15.522,15.61,15.327,15.553,99783,0
2010-08-03,15.578,15.658,15.547,15.615,56301,0
2010-08-04,15.64,15.739,15.621,15.739,50889,0
2010-08-05,15.715,15.979,15.635,15.973,90972,0
2010-08-06,15.852,15.966,15.735,15.861,51937,0
2010-08-09,15.839,16.073,15.839,15.927,95655,0
2010-08-10,15.754,15.927,15.64,15.868,71895,0
2010-08-11,15.735,15.735,15.272,15.29,49570,0
2010-08-12,15.021,15.34,14.953,15.296,104915,0
2010-08-13,15.327,15.598,15.296,15.522,40862,0
2010-08-16,15.516,15.672,15.516,15.598,57196,0
2010-08-17,15.647,15.829,15.584,15.754,65624,0
2010-08-18,15.829,15.829,15.61,15.748,55121,0
2010-08-19,15.748,15.809,15.704,15.735,53489,0
2010-08-20,15.764,15.78,15.553,15.697,64825,0
2010-08-23,15.754,15.845,15.704,15.78,38444,0
2010-08-24,15.69,15.927,15.453,15.566,63244,0
2010-08-25,15.503,15.503,15.327,15.334,58860,0
2010-08-26,15.235,15.315,15.077,15.208,70473,0
2010-08-27,15.327,15.491,15.265,15.429,36680,0
2010-08-30,15.385,15.535,15.327,15.334,31674,0
2010-08-31,15.324,15.44,15.267,15.44,39140,0
2010-09-01,15.503,15.817,15.446,15.754,44296,0
2010-09-02,15.764,15.829,15.539,15.615,38417,0
2010-09-03,15.78,15.845,15.654,15.715,45139,0
2010-09-07,15.735,15.735,15.285,15.322,155675,0
2010-09-08,15.429,15.704,15.429,15.61,66063,0
2010-09-09,15.658,15.829,15.64,15.764,47803,0
2010-09-10,15.748,15.877,15.69,15.759,60205,0
2010-09-13,16.189,16.189,15.772,15.772,106313,0
2010-09-14,15.686,15.861,15.647,15.679,99784,0
2010-09-15,15.764,15.991,15.629,15.801,92928,0
2010-09-16,15.904,16.06,15.748,15.882,81824,0
2010-09-17,16.016,16.172,15.861,15.861,57208,0
2010-09-20,15.904,16.11,15.834,15.882,78079,0
2010-09-21,15.784,15.984,15.759,15.871,110930,0
2010-09-22,15.852,16.003,15.801,15.998,47339,0
2010-09-23,16.053,16.135,15.834,15.984,103654,0
2010-09-24,16.084,16.084,15.934,16.053,70421,0
2010-09-27,15.998,16.135,15.954,16.11,21220,0
2010-09-28,16.097,16.233,16.06,16.161,20761,0
2010-09-29,16.246,16.255,16.147,16.246,26087,0
2010-09-30,16.268,16.268,16.128,16.268,63377,0
2010-10-01,16.284,16.483,16.284,16.44,25045,0
2010-10-04,16.483,16.483,16.284,16.36,35583,0
2010-10-05,16.598,16.598,16.374,16.567,45108,0
2010-10-06,16.577,16.577,16.474,16.573,23603,0
2010-10-07,16.573,16.629,16.497,16.585,50035,0
2010-10-08,16.64,16.741,16.611,16.64,52257,0
2010-10-11,16.705,16.828,16.672,16.767,34794,0
2010-10-12,16.755,16.865,16.755,16.828,48346,0
2010-10-13,17.032,17.128,16.865,17.037,70642,0
2010-10-14,17.124,17.143,16.891,16.955,62817,0
2010-10-15,17.046,17.08,16.8,17.08,76078,0
2010-10-18,17.273,17.273,16.935,17.074,53611,0
2010-10-19,17.619,17.619,16.911,16.935,68481,0
2010-10-20,17.366,17.366,16.772,17.08,55358,0
2010-10-21,16.891,17.016,16.697,16.721,62214,0
2010-10-22,16.73,16.887,16.556,16.591,26612,0
2010-10-25,16.591,16.622,15.984,16.067,166697,0
2010-10-26,16.161,16.316,16.053,16.316,75431,0
2010-10-27,16.123,16.573,16.123,16.384,47576,0
2010-10-28,16.517,16.548,16.304,16.523,39587,0
2010-10-29,16.64,16.81,16.491,16.81,68667,0
2010-11-01,16.873,16.88,16.655,16.705,38935,0
2010-11-02,16.598,16.972,16.598,16.891,80658,0
2010-11-03,16.929,17.032,16.772,16.822,24696,0
2010-11-04,16.891,17.255,16.887,17.255,64650,0
2010-11-05,17.171,17.48,17.143,17.343,58465,0
2010-11-08,17.43,17.43,17.216,17.392,39137,0
2010-11-09,17.349,17.462,17.299,17.462,42821,0
2010-11-10,17.436,17.486,17.287,17.454,52910,0
2010-11-11,17.25,17.486,17.198,17.454,36058,0
2010-11-12,17.492,17.492,17.222,17.243,34293,0
2010-11-15,17.25,17.612,17.25,17.511,38159,0
2010-11-16,17.523,17.523,17.046,17.111,44435,0
2010-11-17,17.259,17.417,17.08,17.417,17378,0
2010-11-18,17.447,17.582,17.392,17.468,61374,0
2010-11-19,16.672,16.891,16.629,16.891,742801,0
2010-11-22,16.667,16.891,16.556,16.685,309927,0
2010-11-23,16.46,16.685,16.391,16.391,153630,0
2010-11-24,16.561,16.648,16.483,16.483,104467,0
2010-11-26,16.43,16.467,16.36,16.404,30422,0
2010-11-29,16.44,16.504,16.299,16.447,97791,0
2010-11-30,16.336,16.603,16.271,16.487,105317,0
2010-12-01,16.517,16.667,16.483,16.49,107689,0
2010-12-02,16.611,16.711,16.517,16.655,78014,0
2010-12-03,16.672,16.785,16.667,16.755,92629,0
2010-12-06,16.734,16.741,16.577,16.678,85540,0
2010-12-07,16.705,16.734,16.577,16.64,110536,0
2010-12-08,16.767,16.767,16.454,16.528,56977,0
2010-12-09,16.523,16.64,16.423,16.46,74871,0
2010-12-10,16.577,16.705,16.44,16.697,53873,0
2010-12-13,16.816,16.85,16.667,16.816,69264,0
2010-12-14,16.755,16.828,16.611,16.629,97496,0
2010-12-15,16.629,16.828,16.548,16.556,77370,0
2010-12-16,16.64,16.64,16.423,16.548,83204,0
2010-12-17,16.577,16.635,16.328,16.474,104920,0
2010-12-20,16.511,16.511,16.328,16.483,32345,0
2010-12-21,16.44,16.635,16.44,16.577,53700,0
2010-12-22,16.629,16.711,16.585,16.66,68187,0
2010-12-23,16.591,16.811,16.591,16.734,55467,0
2010-12-27,16.66,16.711,16.591,16.667,38086,0
2010-12-28,16.755,16.822,16.622,16.755,49857,0
2010-12-29,16.812,16.894,16.515,16.78,138709,0
2010-12-30,16.61,16.92,16.61,16.852,94356,0
2010-12-31,16.82,16.888,16.769,16.814,81482,0
2011-01-03,16.987,16.987,16.86,16.891,65748,0
2011-01-04,16.865,16.935,16.734,16.816,69918,0
2011-01-05,16.911,16.98,16.805,16.972,95992,0
2011-01-06,16.987,17.08,16.915,17.061,140068,0
2011-01-07,16.891,17.143,16.891,16.992,62840,0
2011-01-10,17.074,17.128,16.929,17.08,56248,0
2011-01-11,17.143,17.148,17.023,17.136,107313,0
2011-01-12,17.143,17.287,17.074,17.193,72020,0
2011-01-13,17.216,17.381,17.205,17.381,101414,0
2011-01-14,17.331,17.516,17.304,17.462,112446,0
2011-01-18,17.636,17.655,17.353,17.43,140847,0
2011-01-19,17.447,17.447,17.266,17.299,78619,0
2011-01-20,17.472,17.472,16.891,17.124,113472,0
2011-01-21,16.86,16.992,16.778,16.965,66496,0
2011-01-24,16.955,16.992,16.85,16.88,163294,0
2011-01-25,16.898,17.016,16.747,16.992,98393,0
2011-01-26,17.091,17.091,16.935,16.965,39468,0
2011-01-27,16.911,17.128,16.911,17.046,49738,0
2011-01-28,16.999,17.046,16.836,16.88,83645,0
2011-01-31,17.165,17.165,16.854,17.079,39604,0
2011-02-01,17.171,17.28,17.061,17.266,79477,0
2011-02-02,17.243,17.266,17.136,17.143,88995,0
2011-02-03,17.237,17.299,17.054,17.171,94307,0
2011-02-04,17.179,17.324,17.08,17.105,57067,0
2011-02-07,17.205,17.316,17.143,17.222,76161,0
2011-02-08,17.266,17.343,17.186,17.273,81751,0
2011-02-09,17.411,17.411,17.171,17.237,77511,0
2011-02-10,17.08,17.23,17.042,17.23,61244,0
2011-02-11,17.237,17.403,17.086,17.331,86845,0
2011-02-14,17.299,17.447,17.255,17.353,107834,0
2011-02-15,17.359,17.598,17.266,17.424,88391,0
2011-02-16,17.511,17.603,17.505,17.592,93730,0
2011-02-18,17.673,17.953,17.662,17.812,80828,0
2011-02-22,17.686,17.9,17.655,17.693,72976,0
2011-02-23,17.636,17.829,17.436,17.799,70885,0
2011-02-24,17.717,17.717,17.544,17.619,81589,0
2011-02-25,17.679,17.824,17.65,17.736,53506,0
2011-02-28,17.702,17.829,17.614,17.748,64185,0
2011-03-01,17.758,17.861,17.605,17.74,42165,0
2011-03-02,17.824,17.894,17.725,17.786,65605,0
2011-03-03,17.924,18.013,17.836,17.924,81603,0
2011-03-04,18.057,18.057,17.818,17.894,62707,0
2011-03-07,17.982,18.156,17.736,17.805,69945,0
2011-03-08,17.786,17.829,17.693,17.829,60248,0
2011-03-09,17.792,17.986,17.65,17.655,67542,0
2011-03-10,17.662,17.662,17.293,17.619,62223,0
2011-03-11,17.624,17.642,17.505,17.642,50952,0
2011-03-14,17.642,17.642,17.454,17.603,29408,0
2011-03-15,17.442,17.554,17.205,17.468,64865,0
2011-03-16,17.575,17.592,17.21,17.324,60098,0
2011-03-17,17.446,17.594,17.38,17.548,38199,0
2011-03-18,17.805,17.862,17.686,17.862,36276,0
2011-03-21,17.982,18.049,17.862,17.953,60982,0
2011-03-22,17.982,18.057,17.78,18.024,50048,0
2011-03-23,18.063,18.079,17.873,17.953,29776,0
2011-03-24,17.969,18.086,17.924,18.086,37423,0
2011-03-25,18.051,18.242,17.962,18.242,49888,0
2011-03-28,18.193,18.299,17.975,18.268,88165,0
2011-03-29,18.224,18.387,17.799,18.156,107373,0
2011-03-30,18.161,18.537,18.029,18.188,50428,0
2011-03-31,18.09,18.207,18.09,18.156,38032,0
2011-04-01,18.248,18.375,18.115,18.299,37077,0
2011-04-04,18.443,18.6,18.042,18.117,90694,0
2011-04-05,18.504,18.504,17.987,18.267,51830,0
2011-04-06,18.211,18.524,18.211,18.45,56604,0
2011-04-07,18.476,18.52,18.288,18.491,30972,0
2011-04-08,18.491,18.542,18.419,18.52,46200,0
2011-04-11,18.43,18.501,18.281,18.381,35975,0
2011-04-12,18.267,18.344,18.03,18.03,53529,0
2011-04-13,18.115,18.408,18.115,18.216,42069,0
2011-04-14,18.203,18.387,18.109,18.387,45810,0
2011-04-15,18.35,18.572,18.23,18.483,43608,0
2011-04-18,18.52,18.719,18.242,18.458,44103,0
2011-04-19,18.807,18.858,18.361,18.723,78954,0
2011-04-20,18.827,19.564,18.775,18.827,27834,0
2011-04-21,19.03,19.043,18.73,18.846,49720,0
2011-04-25,18.763,18.85,18.699,18.841,25570,0
2011-04-26,18.85,19.043,18.767,18.992,53131,0
2011-04-27,19.062,19.062,18.807,19.043,40868,0
2011-04-28,19.062,19.132,18.841,19.062,31213,0
2011-04-29,19.214,19.371,19.062,19.135,41134,0
2011-05-02,19.144,19.377,18.923,19.037,60023,0
2011-05-03,19.347,19.347,18.745,18.878,35952,0
2011-05-04,18.757,18.827,18.191,18.383,89599,0
2011-05-05,18.209,18.209,17.74,17.823,87379,0
2011-05-06,17.848,18.308,17.62,18.148,65344,0
2011-05-09,18.236,18.394,18.045,18.394,41340,0
2011-05-10,18.554,18.554,18.236,18.357,46017,0
2011-05-11,18.426,18.426,17.894,18.045,49283,0
2011-05-12,18.022,18.045,17.887,17.983,49883,0
2011-05-13,18.115,18.115,17.829,18.007,53864,0
2011-05-16,17.983,18.051,17.505,17.569,53083,0
2011-05-17,17.492,17.492,17.162,17.213,105139,0
2011-05-18,17.091,17.594,16.977,17.554,70473,0
2011-05-19,17.605,17.779,17.554,17.721,39608,0
2011-05-20,17.733,17.97,17.658,17.944,40866,0
2011-05-23,17.887,17.917,17.758,17.842,46539,0
2011-05-24,17.861,18.045,17.638,17.829,51684,0
2011-05-25,17.79,18.148,17.79,18.142,44942,0
2011-05-26,18.185,18.609,17.894,18.051,75455,0
2011-05-27,18.199,18.299,18.066,18.109,38453,0
2011-05-31,18.365,18.556,18.214,18.556,43712,0
2011-06-01,19.067,19.238,18.178,18.236,34840,0
2011-06-02,18.288,18.52,18.222,18.446,45789,0
2011-06-03,18.361,18.542,18.299,18.542,41323,0
2011-06-06,18.463,18.463,18.222,18.23,40263,0
2011-06-07,18.375,18.438,18.025,18.171,47680,0
2011-06-08,18.332,18.528,17.803,17.823,64083,0
2011-06-09,17.779,17.917,17.65,17.917,47449,0
2011-06-10,17.944,18.299,17.784,17.867,56774,0
2011-06-13,17.867,18.007,17.583,17.644,32979,0
2011-06-14,17.721,17.954,17.721,17.944,26822,0
2011-06-15,17.878,17.917,17.614,17.721,29073,0
2011-06-16,17.711,17.972,17.673,17.835,34736,0
2011-06-17,17.909,18.07,17.67,17.816,37676,0
2011-06-20,17.664,17.944,17.587,17.614,34795,0
2011-06-21,17.644,17.948,17.644,17.823,55977,0
2011-06-22,17.909,18.216,17.873,18.216,12632,0
2011-06-23,18.07,18.089,17.784,18.014,48351,0
2011-06-24,17.97,18.267,17.904,18.037,34052,0
2011-06-27,18.142,18.178,18.007,18.058,45388,0
2011-06-28,18.142,18.299,18.109,18.255,37076,0
2011-06-29,18.299,18.542,18.248,18.433,26628,0
2011-06-30,18.51,18.578,18.351,18.492,32390,0
2011-07-01,18.553,18.668,18.461,18.57,18392,0
2011-07-05,18.631,18.747,18.526,18.693,22454,0
2011-07-06,18.686,18.778,18.649,18.769,35948,0
2011-07-07,18.844,18.939,18.844,18.868,25036,0
2011-07-08,18.828,19.009,18.747,18.998,34894,0
2011-07-11,18.828,18.959,18.809,18.854,30654,0
2011-07-12,18.882,19.093,18.747,18.959,49281,0
2011-07-13,19.037,19.411,18.809,18.905,76892,0
2011-07-14,19.037,19.056,18.809,18.893,41626,0
2011-07-15,18.983,18.983,18.861,18.983,24666,0
2011-07-18,18.959,19.048,18.809,19.009,33747,0
2011-07-19,19.172,19.229,19.029,19.191,45154,0
2011-07-20,19.185,19.276,19.009,19.067,40682,0
2011-07-21,19.133,19.195,18.836,19.074,50398,0
2011-07-22,18.99,19.146,18.882,19.127,40157,0
2011-07-25,18.428,19.461,18.428,18.719,71655,0
2011-07-26,17.94,17.94,17.526,17.526,1559420,0
2011-07-27,17.48,17.589,17.28,17.446,395257,0
2011-07-28,17.487,17.493,16.968,17.384,272370,0
2011-07-29,17.295,17.63,17.035,17.584,174640,0
2011-08-01,17.782,17.91,17.43,17.555,147724,0
2011-08-02,17.526,17.555,17.209,17.209,88060,0
2011-08-03,17.209,17.493,16.865,17.391,184664,0
2011-08-04,17.3,17.363,16.395,16.491,451720,0
2011-08-05,16.558,16.563,15.008,16.098,432980,0
2011-08-08,15.492,15.581,14.491,14.659,431033,0
2011-08-09,14.881,15.977,14.59,15.977,269502,0
2011-08-10,15.8,16.698,15.62,16.35,197699,0
2011-08-11,16.228,17.091,16.228,17.067,142854,0
2011-08-12,17.081,17.107,16.706,16.945,139581,0
2011-08-15,16.88,17.074,16.849,16.985,124798,0
2011-08-16,16.906,16.985,16.782,16.945,54575,0
2011-08-17,17.03,17.107,16.899,17.081,71113,0
2011-08-18,16.765,16.765,16.157,16.526,112803,0
2011-08-19,16.44,16.537,16.138,16.255,109932,0
2011-08-22,16.331,16.569,15.834,15.834,128742,0
2011-08-23,15.906,16.485,15.816,16.408,95163,0
2011-08-24,16.331,16.775,16.331,16.667,115797,0
2011-08-25,16.655,16.88,16.46,16.66,105538,0
2011-08-26,16.485,16.775,16.423,16.732,89507,0
2011-08-29,16.765,17.125,16.628,17.125,87790,0
2011-08-30,16.991,17.191,16.976,17.12,116496,0
2011-08-31,17.169,17.295,17.079,17.119,83366,0
2011-09-01,17.041,17.273,17.037,17.236,87632,0
2011-09-02,17.105,17.119,16.96,17.119,30103,0
2011-09-06,16.88,17.081,16.647,17.054,36292,0
2011-09-07,17.175,17.204,16.947,17.157,64904,0
2011-09-08,17.125,17.197,16.782,17.074,52241,0
2011-09-09,16.951,17.091,16.628,16.865,75341,0
2011-09-12,16.588,16.782,16.474,16.588,53423,0
2011-09-13,16.615,16.782,16.506,16.782,53901,0
2011-09-14,16.797,17.06,16.596,17.037,107449,0
2011-09-15,17.345,17.526,17.098,17.214,168872,0
2011-09-16,17.209,17.3,17.113,17.209,81151,0
2011-09-19,17.067,17.22,16.797,17.22,69433,0
2011-09-20,17.266,17.288,17.014,17.098,76111,0
2011-09-21,17.03,17.197,16.693,16.782,93136,0
2011-09-22,16.569,16.569,16.201,16.428,118855,0
2011-09-23,16.408,16.46,16.3,16.338,57733,0
2011-09-26,16.408,16.428,16.228,16.428,60188,0
2011-09-27,16.678,16.782,16.615,16.615,51490,0
2011-09-28,16.673,16.736,16.195,16.331,104072,0
2011-09-29,16.506,16.596,16.331,16.408,62741,0
2011-09-30,16.399,16.48,16.191,16.359,40421,0
2011-10-03,16.324,16.46,15.906,15.977,65528,0
2011-10-04,15.818,16.131,14.843,16.131,269647,0
2011-10-05,16.106,16.592,15.887,16.56,122863,0
2011-10-06,16.651,16.888,16.428,16.888,45259,0
2011-10-07,17.05,17.129,16.467,16.474,65268,0
2011-10-10,16.765,16.945,16.673,16.814,47567,0
2011-10-11,16.81,17.03,16.775,16.991,63220,0
2011-10-12,17.021,17.107,16.782,16.797,144489,0
2011-10-13,16.623,16.803,16.467,16.696,83899,0
2011-10-14,16.861,17.035,16.671,16.947,102165,0
2011-10-17,16.98,17.097,16.888,16.96,55565,0
2011-10-18,17.035,17.243,17,17.243,77328,0
2011-10-19,17.352,17.374,17.197,17.352,94472,0
2011-10-20,17.428,17.428,17.268,17.366,79502,0
2011-10-21,17.439,17.545,17.388,17.516,105157,0
2011-10-24,17.579,17.709,17.478,17.643,96767,0
2011-10-25,17.618,17.676,17.321,17.46,96966,0
2011-10-26,17.511,17.741,17.341,17.734,93275,0
2011-10-27,17.91,17.957,17.545,17.748,151148,0
2011-10-28,17.828,17.973,17.781,17.957,73297,0
2011-10-31,17.843,18.002,17.823,17.937,46244,0
2011-11-01,17.741,17.855,17.478,17.709,94517,0
2011-11-02,17.748,17.828,17.683,17.748,69113,0
2011-11-03,17.873,17.926,17.545,17.709,170461,0
2011-11-04,17.59,17.821,17.545,17.775,43033,0
2011-11-07,17.697,17.91,17.618,17.847,57071,0
2011-11-08,17.84,17.84,17.656,17.814,72191,0
2011-11-09,17.65,17.926,17.572,17.624,72419,0
2011-11-10,17.618,17.918,17.579,17.828,65618,0
2011-11-11,17.828,17.973,17.814,17.941,104002,0
2011-11-14,17.878,17.99,17.878,17.985,59364,0
2011-11-15,18.012,18.012,17.887,18.005,69096,0
2011-11-16,17.95,18.036,17.926,18.02,57551,0
2011-11-17,18.189,18.189,17.887,18.051,86498,0
2011-11-18,18.166,18.166,17.957,18.07,56644,0
2011-11-21,17.878,18.024,17.59,18.024,79102,0
2011-11-22,18.104,18.104,17.894,17.985,59397,0
2011-11-23,17.9,17.91,17.683,17.741,66562,0
2011-11-25,17.788,18.012,17.715,17.729,40135,0
2011-11-28,18.043,18.122,17.86,17.918,51081,0
2011-11-29,18.029,18.07,17.918,17.966,66241,0
2011-11-30,18.197,18.197,17.909,18.035,137496,0
2011-12-01,18.09,18.09,17.95,18.043,68735,0
2011-12-02,18.074,18.333,18.074,18.202,91015,0
2011-12-05,18.288,18.393,18.122,18.182,82660,0
2011-12-06,18.263,18.315,18.176,18.297,74568,0
2011-12-07,18.318,18.333,18.247,18.326,70549,0
2011-12-08,18.393,18.393,17.966,18.143,74752,0
2011-12-09,18.241,18.274,18.11,18.274,41306,0
2011-12-12,18.288,18.288,17.926,18.166,28674,0
2011-12-13,18.174,18.399,18.005,18.012,95380,0
2011-12-14,18.116,18.143,17.979,18.128,82433,0
2011-12-15,18.143,18.182,18.012,18.07,75329,0
2011-12-16,18.09,18.333,18.09,18.261,74947,0
2011-12-19,18.333,18.386,18.236,18.247,79356,0
2011-12-20,18.274,18.399,18.247,18.312,113956,0
2011-12-21,18.365,18.484,18.274,18.477,114964,0
2011-12-22,18.438,18.59,18.438,18.59,142751,0
2011-12-23,18.654,18.748,18.484,18.741,64098,0
2011-12-27,18.761,18.793,18.614,18.614,49953,0
2011-12-28,18.733,18.793,18.568,18.607,65781,0
2011-12-29,18.805,18.805,18.623,18.726,85360,0
2011-12-30,18.715,18.823,18.564,18.564,55201,0
2012-01-03,18.68,18.892,18.68,18.826,64510,0
2012-01-04,18.886,19.005,18.634,18.989,144927,0
2012-01-05,18.989,19.147,18.944,19.089,119195,0
2012-01-06,19.179,19.179,19.011,19.119,114095,0
2012-01-09,19.199,19.278,19.108,19.278,57334,0
2012-01-10,19.383,19.393,19.058,19.09,70906,0
2012-01-11,19.019,19.159,19.005,19.085,60454,0
2012-01-12,19.251,19.251,18.865,18.904,54540,0
2012-01-13,19.024,19.044,18.892,19.044,56226,0
2012-01-17,19.064,19.278,18.911,19.105,76869,0
2012-01-18,19.213,19.244,19.051,19.206,86759,0
2012-01-19,19.353,19.353,19.09,19.305,79675,0
2012-01-20,19.376,19.439,19.213,19.383,71798,0
2012-01-23,19.534,19.707,19.407,19.707,80541,0
2012-01-24,19.707,19.907,19.418,19.753,76212,0
2012-01-25,19.826,19.879,19.72,19.879,97410,0
2012-01-26,19.953,20.001,19.786,19.907,93576,0
2012-01-27,19.862,20.049,19.786,19.959,90476,0
2012-01-30,19.919,20.081,19.793,19.833,90282,0
2012-01-31,20.404,20.404,19.754,19.786,148895,0
2012-02-01,19.973,20.215,19.774,19.965,70860,0
2012-02-02,20.16,20.16,19.753,19.76,110402,0
2012-02-03,20.026,20.541,19.786,20.375,110699,0
2012-02-06,20.782,21.015,19.959,20.146,122990,0
2012-02-07,20.141,20.176,19.907,20.061,57150,0
2012-02-08,20.141,20.227,19.953,19.953,81239,0
2012-02-09,20.081,20.241,19.993,20.168,58630,0
2012-02-10,20.106,20.141,19.927,20.136,67735,0
2012-02-13,20.181,20.313,20.136,20.207,214359,0
2012-02-14,20.295,20.534,20.136,20.215,197568,0
2012-02-15,20.295,20.349,20.136,20.308,109473,0
2012-02-16,20.353,20.407,20.227,20.407,62980,0
2012-02-17,20.493,20.515,20.382,20.448,40827,0
2012-02-21,20.6,20.643,20.428,20.507,80126,0
2012-02-22,20.643,20.708,20.515,20.7,214632,0
2012-02-23,20.643,20.815,20.581,20.695,137184,0
2012-02-24,20.669,20.876,20.648,20.876,143679,0
2012-02-27,20.975,21.031,20.837,20.975,66800,0
2012-02-28,20.975,21.062,20.837,21.022,86351,0
2012-02-29,21.001,21.15,20.802,21.008,60013,0
2012-03-01,21.11,21.162,20.963,21.022,75867,0
2012-03-02,21.042,21.269,20.975,21.082,70991,0
2012-03-05,21.082,21.156,20.748,20.828,90210,0
2012-03-06,20.676,20.728,20.16,20.541,134988,0
2012-03-07,20.341,20.561,20.341,20.401,34222,0
2012-03-08,20.554,20.554,20.301,20.414,83567,0
2012-03-09,20.414,20.776,20.414,20.776,55663,0
2012-03-12,20.676,20.748,20.53,20.748,43858,0
2012-03-13,20.837,20.837,20.435,20.802,83176,0
2012-03-14,20.736,20.802,20.407,20.515,101700,0
2012-03-15,20.467,20.628,20.181,20.181,63081,0
2012-03-16,20.255,20.454,20.176,20.454,55369,0
2012-03-19,20.382,20.648,20.375,20.57,45473,0
2012-03-20,20.597,20.597,20.375,20.448,50318,0
2012-03-21,20.541,20.541,19.942,20.223,105673,0
2012-03-22,20.188,20.2,19.942,20.095,53931,0
2012-03-23,20.049,20.168,19.894,19.927,54230,0
2012-03-26,20.026,20.129,19.903,20.033,98443,0
2012-03-27,20.089,20.188,19.953,20.188,164165,0
2012-03-28,20.089,20.089,19.727,20.021,74925,0
2012-03-29,19.973,20.001,19.74,20.001,55211,0
2012-03-30,20.051,20.134,19.911,20.067,62588,0
2012-04-02,20.041,20.193,19.973,20.181,24335,0
2012-04-03,20.227,20.295,20.014,20.215,37324,0
2012-04-04,20.001,20.367,20.001,20.295,70431,0
2012-04-05,20.241,20.57,20.241,20.515,43713,0
2012-04-09,20.389,20.442,20.181,20.442,48578,0
2012-04-10,20.382,20.46,19.807,20.061,81778,0
2012-04-11,20.112,20.193,19.973,20.193,54417,0
2012-04-12,20.033,20.755,20.033,20.653,71393,0
2012-04-13,20.534,20.716,20.42,20.581,61612,0
2012-04-16,20.636,20.722,20.414,20.722,61259,0
2012-04-17,20.975,20.975,20.608,20.862,47203,0
2012-04-18,20.869,20.975,20.57,20.815,72621,0
2012-04-19,20.722,21.038,20.7,20.802,118734,0
2012-04-20,20.676,20.776,20.401,20.515,88716,0
2012-04-23,20.541,20.708,20.227,20.681,72177,0
2012-04-24,20.648,20.716,20.541,20.708,55449,0
2012-04-25,20.942,20.942,20.515,20.7,73946,0
2012-04-26,20.708,20.708,20.499,20.6,30422,0
2012-04-27,20.475,20.628,20.367,20.621,82636,0
2012-04-30,20.59,21.044,20.59,20.712,70496,0
2012-05-01,20.661,20.815,20.628,20.661,79015,0
2012-05-02,20.515,20.708,20.515,20.676,43159,0
2012-05-03,20.614,20.761,20.53,20.597,49192,0
2012-05-04,20.401,20.448,20.1,20.328,42937,0
2012-05-07,20.129,20.262,20.061,20.207,41827,0
2012-05-08,20.049,20.106,19.855,20.001,71823,0
2012-05-09,19.826,19.942,19.807,19.814,35308,0
2012-05-10,19.855,20.112,19.855,20.066,39629,0
2012-05-11,20.055,20.141,20.033,20.1,34483,0
2012-05-14,20.041,20.041,19.865,19.912,54967,0
2012-05-15,19.907,20.001,19.807,19.839,44941,0
2012-05-16,19.942,19.993,19.747,19.862,39106,0
2012-05-17,19.855,19.885,19.431,19.431,111586,0
2012-05-18,19.479,19.479,18.546,18.831,114316,0
2012-05-21,18.778,19.031,18.718,19.024,90211,0
2012-05-22,18.959,19.473,18.959,19.473,81128,0
2012-05-23,19.407,19.407,19.005,19.393,71771,0
2012-05-24,19.393,19.505,19.213,19.493,44448,0
2012-05-25,19.473,19.639,19.326,19.639,41125,0
2012-05-29,19.631,19.894,19.631,19.879,45109,0
2012-05-30,19.72,19.821,19.527,19.672,55404,0
2012-05-31,19.639,19.639,19.285,19.539,54952,0
2012-06-01,19.539,19.539,18.904,19.024,72298,0
2012-06-04,18.926,18.992,18.423,18.643,97029,0
2012-06-05,18.637,18.872,18.538,18.872,43186,0
2012-06-06,18.966,19.259,18.966,19.172,38656,0
2012-06-07,19.237,19.413,19.22,19.244,46060,0
2012-06-08,19.232,19.401,19.119,19.383,185290,0
2012-06-11,19.413,19.454,19.278,19.345,232793,0
2012-06-12,19.447,19.447,19.138,19.285,40190,0
2012-06-13,19.278,19.413,19.278,19.413,85270,0
2012-06-14,19.439,19.527,19.259,19.431,96626,0
2012-06-15,19.413,19.551,19.372,19.383,37685,0
2012-06-18,19.519,19.519,19.191,19.466,38957,0
2012-06-19,19.454,19.814,19.454,19.814,21012,0
2012-06-20,20.033,20.033,19.833,19.862,41456,0
2012-06-21,19.907,19.907,19.493,19.539,59809,0
2012-06-22,19.699,19.699,19.534,19.661,26102,0
2012-06-25,19.574,19.694,19.305,19.454,47632,0
2012-06-26,19.466,19.694,19.454,19.694,49142,0
2012-06-27,19.625,20.112,19.625,19.983,33045,0
2012-06-28,19.894,20.061,19.733,20.055,38790,0
2012-06-29,20.152,20.534,20.152,20.387,39593,0
2012-07-02,20.454,20.795,20.454,20.661,51034,0
2012-07-03,20.676,21.243,20.643,21.21,35387,0
2012-07-05,21.11,21.684,21.008,21.557,74463,0
2012-07-06,21.49,21.503,21.177,21.269,33120,0
2012-07-09,21.309,21.309,21.07,21.169,67796,0
2012-07-10,21.21,21.303,20.983,20.983,47874,0
2012-07-11,21.103,21.243,21.082,21.177,60881,0
2012-07-12,20.989,21.331,20.983,21.324,37413,0
2012-07-13,21.543,21.911,21.251,21.837,117731,0
2012-07-16,21.952,22.076,21.737,21.958,44611,0
2012-07-17,21.958,22.192,21.766,21.852,41180,0
2012-07-18,21.742,21.837,21.47,21.611,108504,0
2012-07-19,21.652,21.766,21.543,21.577,98460,0
2012-07-20,21.256,21.536,21.215,21.497,47692,0
2012-07-23,21.528,21.528,20.928,21.077,36899,0
2012-07-24,21.297,21.297,20.889,21.07,36729,0
2012-07-25,21.077,21.262,20.983,21.001,46758,0
2012-07-26,19.873,20.152,19.807,19.807,1491812,0
2012-07-27,19.965,19.965,19.826,19.865,245781,0
2012-07-30,19.855,19.973,19.826,19.965,197036,0
2012-07-31,20.194,20.194,19.882,20.071,208408,0
2012-08-01,20.2,20.2,20.041,20.141,133002,0
2012-08-02,20.001,20.041,19.873,19.894,183744,0
2012-08-03,19.973,20.021,19.733,19.781,195338,0
2012-08-06,19.712,19.865,19.579,19.821,197189,0
2012-08-07,19.862,19.907,19.786,19.873,72429,0
2012-08-08,19.786,19.839,19.616,19.747,107498,0
2012-08-09,19.62,19.807,19.505,19.74,87119,0
2012-08-10,19.733,19.912,19.62,19.912,70897,0
2012-08-13,19.814,19.959,19.699,19.774,64877,0
2012-08-14,19.727,19.865,19.661,19.661,75247,0
2012-08-15,19.707,19.953,19.707,19.947,80214,0
2012-08-16,19.907,20.112,19.873,20.041,96775,0
2012-08-17,20.1,20.12,20.041,20.061,111041,0
2012-08-20,20.1,20.152,19.786,20.112,91174,0
2012-08-21,20.106,20.106,19.953,19.953,107055,0
2012-08-22,19.947,19.959,19.727,19.865,95421,0
2012-08-23,19.879,19.919,19.814,19.879,67595,0
2012-08-24,19.907,19.942,19.774,19.885,50541,0
2012-08-27,19.993,19.993,19.8,19.927,85138,0
2012-08-28,19.907,20.066,19.814,20.061,99505,0
2012-08-29,20.129,20.129,19.879,19.927,77363,0
2012-08-30,19.873,19.947,19.807,19.846,56759,0
2012-08-31,19.863,20.06,19.835,19.99,83728,0
2012-09-04,20.055,20.072,19.885,19.919,102704,0
2012-09-05,20.019,20.047,19.76,19.842,165863,0
2012-09-06,19.767,19.919,19.707,19.873,207417,0
2012-09-07,19.873,19.919,19.814,19.879,85774,0
2012-09-10,19.821,19.927,19.814,19.833,66442,0
2012-09-11,19.846,19.927,19.781,19.894,88505,0
2012-09-12,19.953,19.973,19.833,19.973,70091,0
2012-09-13,19.973,20.072,19.912,20.033,106614,0
2012-09-14,19.993,20.262,19.993,20.188,124670,0
2012-09-17,20.181,20.207,20.033,20.089,84430,0
2012-09-18,20.014,20.112,19.987,20.095,92764,0
2012-09-19,20.026,20.176,20.001,20.176,80337,0
2012-09-20,20.081,20.089,19.947,20.066,58749,0
2012-09-21,20.033,20.176,20.014,20.141,66685,0
2012-09-24,20.129,20.188,20.041,20.188,71040,0
2012-09-25,20.146,20.176,19.942,19.942,68079,0
2012-09-26,20.013,20.013,19.868,19.99,65576,0
2012-09-27,20.071,20.095,19.944,20.025,71164,0
2012-09-28,20.008,20.077,19.883,20.077,107456,0
2012-10-01,20.12,20.255,20.095,20.255,92858,0
2012-10-02,20.263,20.263,20.177,20.202,79199,0
2012-10-03,20.242,20.242,20.106,20.16,76721,0
2012-10-04,20.202,20.332,20.146,20.316,105920,0
2012-10-05,20.372,20.379,20.304,20.372,115066,0
2012-10-08,20.353,20.353,20.279,20.308,62052,0
2012-10-09,20.367,20.367,20.273,20.308,112454,0
2012-10-10,20.292,20.31,20.106,20.177,45847,0
2012-10-11,20.276,20.292,20.177,20.283,46731,0
2012-10-12,20.223,20.31,20.141,20.304,128977,0
2012-10-15,20.372,20.372,20.188,20.31,74723,0
2012-10-16,20.364,20.434,20.298,20.434,123777,0
2012-10-17,20.447,20.522,20.412,20.493,112099,0
2012-10-18,20.554,20.576,20.489,20.576,118174,0
2012-10-19,20.562,20.562,20.412,20.534,68765,0
2012-10-22,20.447,20.602,20.372,20.372,49420,0
2012-10-23,20.304,20.499,20.269,20.499,61395,0
2012-10-24,20.576,20.645,20.452,20.616,57368,0
2012-10-25,20.691,20.712,20.554,20.696,84137,0
2012-10-26,20.712,20.773,20.59,20.758,96418,0
2012-10-31,20.856,20.996,20.538,20.559,130893,0
2012-11-01,20.678,20.793,20.623,20.678,67890,0
2012-11-02,20.758,20.841,20.638,20.758,97431,0
2012-11-05,20.649,20.655,20.489,20.638,52273,0
2012-11-06,20.623,20.712,20.616,20.678,93517,0
2012-11-07,20.489,20.602,20.434,20.597,92286,0
2012-11-08,20.629,20.655,20.447,20.522,80101,0
2012-11-09,20.404,20.439,19.985,20.269,116965,0
2012-11-12,20.217,20.379,19.909,19.915,98999,0
2012-11-13,19.863,19.882,19.476,19.733,128134,0
2012-11-14,19.786,19.786,19.285,19.285,105016,0
2012-11-15,19.218,19.218,18.639,18.796,217674,0
2012-11-16,18.871,19.638,18.845,19.557,184375,0
2012-11-19,19.786,20.276,19.786,20.263,102155,0
2012-11-20,20.364,20.534,20.263,20.534,96906,0
2012-11-21,20.609,20.745,20.345,20.731,140961,0
2012-11-23,20.799,20.9,20.623,20.9,44713,0
2012-11-26,20.868,20.957,20.78,20.846,117101,0
2012-11-27,20.928,20.928,20.696,20.758,123323,0
2012-11-28,20.752,20.835,20.576,20.726,63629,0
2012-11-29,20.835,20.9,20.773,20.78,78711,0
2012-11-30,20.842,20.883,20.746,20.829,84272,0
2012-12-03,20.949,20.949,20.59,20.696,63167,0
2012-12-04,20.76,20.788,20.552,20.614,59143,0
2012-12-05,20.704,20.704,20.434,20.481,76510,0
2012-12-06,20.541,20.678,20.474,20.582,63341,0
2012-12-07,20.399,20.672,20.399,20.522,66037,0
2012-12-10,20.576,20.678,20.506,20.645,72996,0
2012-12-11,20.764,20.773,20.623,20.712,84034,0
2012-12-12,20.827,20.827,20.616,20.672,81770,0
2012-12-13,20.678,20.745,20.514,20.645,56159,0
2012-12-14,20.678,20.764,20.506,20.712,81773,0
2012-12-17,20.799,20.963,20.582,20.888,102316,0
2012-12-18,20.881,21.201,20.846,21.159,164763,0
2012-12-19,21.173,21.627,21.173,21.568,179577,0
2012-12-20,21.661,21.724,21.547,21.594,99824,0
2012-12-21,21.331,21.696,21.283,21.458,155077,0
2012-12-24,21.547,21.547,21.397,21.458,24871,0
2012-12-26,21.418,21.458,21.228,21.24,34837,0
2012-12-27,21.331,21.331,20.678,20.875,98311,0
2012-12-28,20.875,20.909,20.678,20.712,64806,0
2012-12-31,20.793,20.827,20.691,20.812,58662,0
2013-01-02,20.984,21.323,20.984,21.289,70571,0
2013-01-03,21.376,21.425,20.957,21.425,103817,0
2013-01-04,21.228,21.783,21.208,21.716,113699,0
2013-01-07,21.609,21.994,21.609,21.9,108318,0
2013-01-08,21.906,22.075,21.813,22.075,75612,0
2013-01-09,22.034,22.112,21.698,21.932,101352,0
2013-01-10,21.939,22.147,21.761,22.133,78654,0
2013-01-11,22.232,22.266,22.067,22.176,111296,0
2013-01-14,22.172,22.369,21.933,22.172,85771,0
2013-01-15,22.157,22.252,21.9,22.192,79198,0
2013-01-16,22.213,22.314,22.123,22.292,88832,0
2013-01-17,22.354,22.45,22.157,22.45,83933,0
2013-01-18,22.587,22.587,22.277,22.45,56092,0
2013-01-22,22.628,22.932,22.56,22.898,81563,0
2013-01-23,23.042,23.042,22.565,22.628,81656,0
2013-01-24,22.759,22.775,22.622,22.775,65725,0
2013-01-25,22.898,22.898,22.277,22.89,72949,0
2013-01-28,22.879,23.036,22.732,22.898,103483,0
2013-01-29,22.898,23.209,22.794,23.126,117070,0
2013-01-30,23.159,23.422,23.146,23.297,129478,0
2013-01-31,23.339,23.649,23.319,23.409,199852,0
2013-02-01,23.54,23.649,23.224,23.381,65371,0
2013-02-04,23.284,23.442,23.159,23.339,68822,0
2013-02-05,23.345,23.513,23.188,23.485,63775,0
2013-02-06,23.485,23.52,23.361,23.449,89515,0
2013-02-07,23.497,23.589,23.361,23.437,78634,0
2013-02-08,23.533,23.622,23.333,23.449,54173,0
2013-02-11,23.497,23.589,23.395,23.485,65377,0
2013-02-12,23.409,23.513,23.304,23.367,56116,0
2013-02-13,23.478,23.658,23.455,23.513,95518,0
2013-02-14,23.545,23.649,23.54,23.643,47339,0
2013-02-15,23.622,23.773,23.545,23.726,61724,0
2013-02-19,23.815,24.278,23.781,24.229,145460,0
2013-02-20,24.326,24.367,24.055,24.104,123947,0
2013-02-21,24.029,24.029,23.767,23.891,91408,0
2013-02-22,23.967,24.104,23.898,23.934,68782,0
2013-02-25,23.953,23.982,23.54,23.545,82307,0
2013-02-26,23.52,23.863,23.52,23.773,88690,0
2013-02-27,23.815,24.036,23.815,23.945,72948,0
2013-02-28,23.891,24.131,23.891,24.099,61448,0
2013-03-01,24.002,24.111,23.91,24.002,51853,0
2013-03-04,23.945,24.174,23.91,24.07,55325,0
2013-03-05,24.229,24.304,23.887,23.988,133209,0
2013-03-06,24.084,24.167,23.787,23.863,84648,0
2013-03-07,23.85,23.919,23.711,23.863,64989,0
2013-03-08,23.988,23.988,23.802,23.919,70487,0
2013-03-11,23.91,23.945,23.573,23.658,113888,0
2013-03-12,23.691,23.691,23.297,23.345,98668,0
2013-03-13,23.422,23.442,23.181,23.415,132812,0
2013-03-14,23.353,23.669,23.353,23.49,70887,0
2013-03-15,23.545,23.589,23.201,23.304,52959,0
2013-03-18,23.231,23.249,22.995,23.224,46535,0
2013-03-19,23.304,23.326,22.946,23.036,71088,0
2013-03-20,23.12,23.214,22.938,23.126,67674,0
2013-03-21,23.096,23.271,23.096,23.201,91679,0
2013-03-22,23.214,24.174,23.214,24.07,192476,0
2013-03-25,24.111,24.179,23.934,24.063,63518,0
2013-03-26,24.138,24.43,24.104,24.401,66597,0
2013-03-27,24.367,24.512,24.27,24.512,58132,0
2013-03-28,24.561,24.746,24.401,24.657,86864,0
2013-04-01,24.788,25.089,24.682,25.089,60283,0
2013-04-02,25.14,25.14,24.78,24.898,94290,0
2013-04-03,24.761,24.892,24.036,24.203,127994,0
2013-04-04,24.278,24.407,23.967,24.167,66835,0
2013-04-05,23.982,24.229,23.926,24.229,55455,0
2013-04-08,24.326,24.554,24.326,24.554,59639,0
2013-04-09,24.636,24.898,24.43,24.898,57507,0
2013-04-10,24.829,25.066,24.689,24.766,103692,0
2013-04-11,24.761,24.966,24.671,24.966,296304,0
2013-04-12,24.966,25.108,24.94,25.034,65660,0
2013-04-15,25.002,25.07,24.415,24.636,92082,0
2013-04-16,24.796,24.982,24.713,24.883,136278,0
2013-04-17,24.803,24.898,24.546,24.732,98004,0
2013-04-18,24.829,24.898,24.526,24.622,166677,0
2013-04-19,24.657,24.829,24.484,24.829,201232,0
2013-04-22,25.015,25.041,24.881,24.992,55215,0
2013-04-23,24.992,25.189,24.973,24.981,65193,0
2013-04-24,25.083,25.173,24.91,25.066,134379,0
2013-04-25,25.167,25.252,25.001,25.09,215938,0
2013-04-26,25.028,25.028,24.726,24.896,159019,0
2013-04-29,24.84,25.148,24.84,25.05,56625,0
2013-04-30,23.79,23.824,23.595,23.79,2363669,0
2013-05-01,23.755,23.79,23.65,23.79,459057,0
2013-05-02,23.79,24.022,23.734,23.817,286117,0
2013-05-03,23.93,23.945,23.79,23.895,228255,0
2013-05-06,23.839,23.994,23.839,23.965,148716,0
2013-05-07,23.945,23.945,23.833,23.916,206020,0
2013-05-08,23.874,23.895,23.762,23.847,324717,0
2013-05-09,23.824,23.86,23.755,23.797,211323,0
2013-05-10,23.839,23.93,23.776,23.93,147434,0
2013-05-13,23.93,23.95,23.853,23.874,120360,0
2013-05-14,23.797,23.853,23.573,23.727,275879,0
2013-05-15,23.72,23.824,23.643,23.824,169665,0
2013-05-16,23.79,23.98,23.727,23.98,136749,0
2013-05-17,23.986,24.148,23.923,24.148,127684,0
2013-05-20,24.119,24.132,24.028,24.132,97982,0
2013-05-21,24.119,24.139,23.965,24.054,157735,0
2013-05-22,24.091,24.139,23.93,24.084,146091,0
2013-05-23,23.986,24.034,23.797,24.034,97284,0
2013-05-24,23.98,24.148,23.93,24.139,123275,0
2013-05-28,24.161,24.189,24.034,24.104,180049,0
2013-05-29,24.084,24.084,23.461,23.7,164094,0
2013-05-30,23.685,23.685,23.113,23.552,175236,0
2013-05-31,23.395,23.601,23.053,23.303,141965,0
2013-06-03,23.34,23.34,22.797,22.916,121332,0
2013-06-04,22.902,22.958,22.215,22.613,366912,0
2013-06-05,22.607,22.607,21.74,21.88,278909,0
2013-06-06,21.965,22.488,21.712,22.488,248819,0
2013-06-07,22.559,23.236,22.314,23.168,124205,0
2013-06-10,23.28,23.28,22.826,22.943,59183,0
2013-06-11,22.769,23.049,22.644,22.958,142416,0
2013-06-12,23.062,23.09,22.511,22.83,180542,0
2013-06-13,22.74,23.042,22.559,23.035,132178,0
2013-06-14,23.119,23.34,22.985,23.307,114871,0
2013-06-17,23.28,23.643,23.209,23.608,237635,0
2013-06-18,23.545,23.545,23.418,23.461,85810,0
2013-06-19,23.495,23.495,23.245,23.321,81130,0
2013-06-20,23.09,23.096,22.419,22.481,109353,0
2013-06-21,22.511,22.587,22.16,22.391,102632,0
2013-06-24,22.067,22.075,21.468,21.627,163082,0
2013-06-25,21.794,22.306,21.692,22.21,99222,0
2013-06-26,22.355,23.245,22.21,23.231,185109,0
2013-06-27,23.385,23.511,23.131,23.447,122271,0
2013-06-28,23.413,23.847,23.328,23.776,93301,0
2013-07-01,23.895,24.054,23.531,23.971,137482,0
2013-07-02,23.958,24.104,23.476,23.658,65032,0
2013-07-03,23.685,23.734,23.202,23.34,138535,0
2013-07-05,23.545,23.573,23.274,23.28,121557,0
2013-07-08,23.531,23.573,23.426,23.482,80829,0
2013-07-09,23.588,23.629,23.426,23.531,127894,0
2013-07-10,23.405,23.629,23.335,23.545,116126,0
2013-07-11,23.734,23.93,23.588,23.812,124159,0
2013-07-12,23.958,24.006,23.608,23.874,73463,0
2013-07-15,23.95,23.95,23.595,23.595,131616,0
2013-07-16,23.727,23.817,23.65,23.72,141998,0
2013-07-17,23.79,23.812,23.65,23.806,105979,0
2013-07-18,23.903,23.93,23.769,23.895,90478,0
2013-07-19,23.874,24.091,23.824,24.022,144401,0
2013-07-22,24.085,24.121,23.905,24.028,86529,0
2013-07-23,24.071,24.191,23.845,23.893,74518,0
2013-07-24,23.964,23.979,23.759,23.836,57083,0
2013-07-25,23.744,23.901,23.452,23.772,46654,0
2013-07-26,23.723,24.043,23.623,24.028,60775,0
2013-07-29,23.914,24.171,23.488,23.488,149067,0
2013-07-30,23.66,23.766,23.523,23.759,75917,0
2013-07-31,23.971,24.028,23.729,23.829,229647,0
2013-08-01,23.979,24.071,23.809,23.836,71021,0
2013-08-02,23.914,23.979,23.809,23.829,57258,0
2013-08-05,23.887,23.905,23.694,23.858,61910,0
2013-08-06,23.851,23.864,23.631,23.631,72964,0
2013-08-07,23.738,23.738,23.403,23.488,75465,0
2013-08-08,23.66,23.686,23.345,23.488,105512,0
2013-08-09,23.545,23.694,23.374,23.374,88123,0
2013-08-12,23.303,23.559,22.975,23.027,85454,0
2013-08-13,22.933,23.006,22.714,22.983,105829,0
2013-08-14,22.983,23.006,22.671,22.779,70010,0
2013-08-15,22.501,22.821,22.501,22.757,130700,0
2013-08-16,22.804,22.884,22.394,22.494,70963,0
2013-08-19,22.55,22.664,22.097,22.167,76992,0
2013-08-20,22.174,22.578,22.174,22.55,75198,0
2013-08-21,22.578,22.706,22.458,22.509,76689,0
2013-08-22,22.636,22.879,22.477,22.714,68320,0
2013-08-23,22.728,22.89,22.664,22.884,88216,0
2013-08-26,22.983,23.069,22.834,22.834,81960,0
2013-08-27,22.804,22.905,22.671,22.8,68645,0
2013-08-28,22.749,23.09,22.749,22.92,63837,0
2013-08-29,23.034,23.084,22.879,23.084,50357,0
2013-08-30,23.184,23.184,22.879,22.94,24810,0
2013-09-03,23.169,23.169,22.771,22.8,60813,0
2013-09-04,22.871,22.871,22.612,22.679,46344,0
2013-09-05,22.812,22.879,22.644,22.655,53017,0
2013-09-06,22.692,22.849,22.521,22.521,40109,0
2013-09-09,22.644,22.692,22.494,22.664,64004,0
2013-09-10,22.812,22.812,22.16,22.33,127775,0
2013-09-11,22.189,22.501,22.189,22.288,67999,0
2013-09-12,22.138,22.336,22.097,22.103,78254,0
2013-09-13,22.06,22.288,21.932,22.16,106699,0
2013-09-16,22.21,22.366,22.081,22.138,66669,0
2013-09-17,22.21,22.252,21.774,21.818,127240,0
2013-09-18,21.919,22.138,21.667,22.038,72250,0
2013-09-19,22.196,22.514,22.196,22.477,78599,0
2013-09-20,22.571,22.571,22.103,22.174,109018,0
2013-09-23,22.046,22.131,21.89,22.123,50864,0
2013-09-24,22.189,22.558,21.925,22.472,56336,0
2013-09-25,22.587,22.587,22.272,22.272,60766,0
2013-09-26,22.221,22.841,22.221,22.821,82939,0
2013-09-27,22.829,22.983,22.636,22.94,71292,0
2013-09-30,22.879,22.912,22.578,22.736,39716,0
2013-10-01,22.779,23.132,22.644,23.09,73641,0
2013-10-02,23.018,23.232,22.912,23.196,43662,0
2013-10-03,23.053,23.196,22.94,23.103,103699,0
2013-10-04,23.161,23.189,22.849,23.006,177312,0
2013-10-07,23.034,23.034,22.736,22.948,56081,0
2013-10-08,22.834,22.871,22.452,22.472,54616,0
2013-10-09,22.621,22.621,22.239,22.444,51242,0
2013-10-10,22.444,22.863,22.444,22.664,64044,0
2013-10-11,22.509,23.012,22.452,22.948,50471,0
2013-10-14,22.933,23.232,22.89,23.232,31190,0
2013-10-15,23.048,23.227,22.983,23.077,43454,0
2013-10-16,23.14,23.196,22.92,22.92,42461,0
2013-10-17,22.955,23.374,22.955,23.282,47973,0
2013-10-18,23.303,23.501,23.303,23.445,40935,0
2013-10-21,23.445,23.58,23.44,23.552,51573,0
2013-10-22,23.822,23.917,23.627,23.743,67413,0
2013-10-23,23.743,23.766,23.404,23.599,50569,0
2013-10-24,23.737,23.737,23.584,23.663,36367,0
2013-10-25,23.737,23.895,23.606,23.802,34492,0
2013-10-28,23.859,23.975,23.685,23.815,54400,0
2013-10-29,23.952,23.952,23.766,23.945,60332,0
2013-10-30,23.908,24.17,23.713,23.895,81026,0
2013-10-31,24.018,24.119,23.859,24.098,75634,0
2013-11-01,24.039,24.206,23.882,24.003,51301,0
2013-11-04,23.838,24.206,23.83,24.149,45788,0
2013-11-05,24.104,24.11,23.873,24.061,72775,0
2013-11-06,23.988,24.003,23.701,23.895,39206,0
2013-11-07,23.794,23.794,23.434,23.556,55922,0
2013-11-08,23.496,23.592,23.216,23.354,55348,0
2013-11-11,23.246,23.454,23.236,23.454,83321,0
2013-11-12,23.324,23.484,23.187,23.484,133157,0
2013-11-13,23.288,23.484,23.181,23.388,92442,0
2013-11-14,23.447,23.67,23.383,23.67,36416,0
2013-11-15,23.802,24.032,23.737,23.772,60448,0
2013-11-18,23.815,23.932,23.685,23.908,62996,0
2013-11-19,23.822,23.822,23.246,23.339,91857,0
2013-11-20,23.268,23.484,23.03,23.187,60805,0
2013-11-21,23.268,23.469,23.187,23.361,67070,0
2013-11-22,23.259,23.584,23.129,23.404,90869,0
2013-11-25,23.318,23.434,23.181,23.181,75736,0
2013-11-26,23.281,23.345,23.137,23.201,64182,0
2013-11-27,23.167,23.339,23.073,23.073,35842,0
2013-11-29,23.099,23.513,23.099,23.375,17234,0
2013-12-02,23.275,23.454,23.181,23.181,40114,0
2013-12-03,23.043,23.339,22.855,22.971,61337,0
2013-12-04,23.08,23.08,22.748,22.811,59959,0
2013-12-05,22.769,22.769,22.378,22.429,93054,0
2013-12-06,22.616,22.625,22.472,22.604,57071,0
2013-12-09,22.675,22.725,22.553,22.675,46596,0
2013-12-10,22.53,22.855,22.523,22.719,62666,0
2013-12-11,22.668,22.704,22.565,22.653,44674,0
2013-12-12,22.833,22.833,22.53,22.588,60234,0
2013-12-13,22.365,22.71,22.365,22.444,70338,0
2013-12-16,22.435,22.581,22.249,22.329,93441,0
2013-12-17,22.271,22.365,22.04,22.183,97243,0
2013-12-18,22.067,22.393,21.895,22.243,175010,0
2013-12-19,22.314,22.444,22.126,22.321,124882,0
2013-12-20,22.192,22.444,22.192,22.271,94544,0
2013-12-23,22.479,22.921,22.423,22.811,106840,0
2013-12-24,22.754,23.31,22.647,23.303,60204,0
2013-12-26,23.236,23.236,22.964,23.073,67944,0
2013-12-27,22.994,23.251,22.89,23.209,61723,0
2013-12-30,23.123,23.231,22.977,23.056,62728,0
2013-12-31,23.187,23.447,23.049,23.303,109437,0
2014-01-02,23.181,23.354,22.761,22.89,110614,0
2014-01-03,23.065,23.08,22.588,22.659,145119,0
2014-01-06,22.79,22.798,22.581,22.71,59609,0
2014-01-07,22.725,22.929,22.704,22.798,83190,0
2014-01-08,22.69,22.878,22.523,22.625,67205,0
2014-01-09,22.725,22.733,22.559,22.631,41928,0
2014-01-10,22.725,22.848,22.573,22.696,61157,0
2014-01-13,22.604,22.964,22.604,22.754,72656,0
2014-01-14,22.863,22.971,22.64,22.64,81186,0
2014-01-15,22.761,22.884,22.64,22.863,92032,0
2014-01-16,22.855,23.014,22.696,23.014,95091,0
2014-01-17,23.093,23.151,22.977,23.099,63498,0
2014-01-21,23.043,23.339,23.043,23.339,101962,0
2014-01-22,23.471,23.471,22.965,23.465,70698,0
2014-01-23,23.441,23.522,23.324,23.419,53787,0
2014-01-24,23.405,23.448,23.075,23.17,61792,0
2014-01-27,23.295,23.295,22.854,22.951,47974,0
2014-01-28,23.12,23.302,22.951,23.038,111801,0
2014-01-29,22.942,23.12,22.827,23.12,72804,0
2014-01-30,23.376,23.413,23.17,23.413,47675,0
2014-01-31,23.405,23.647,23.257,23.602,85619,0
2014-02-03,23.705,23.705,23.368,23.448,55090,0
2014-02-04,23.339,23.625,23.25,23.517,57201,0
2014-02-05,23.405,23.508,23.267,23.413,76027,0
2014-02-06,23.545,23.655,23.368,23.581,38366,0
2014-02-07,23.705,23.766,23.581,23.7,70231,0
2014-02-10,23.619,23.691,23.567,23.647,46315,0
2014-02-11,23.779,23.926,23.772,23.847,37739,0
2014-02-12,23.947,23.947,23.823,23.875,30210,0
2014-02-13,23.736,24.036,23.655,23.962,50911,0
2014-02-14,23.89,24.161,23.89,23.962,38918,0
2014-02-18,23.926,24.3,23.89,24.138,115795,0
2014-02-19,24.138,24.25,23.669,23.669,119343,0
2014-02-20,23.742,23.779,23.48,23.486,99774,0
2014-02-21,23.596,23.633,23.486,23.581,48885,0
2014-02-24,23.419,23.728,23.419,23.522,90152,0
2014-02-25,23.661,23.712,23.339,23.413,106829,0
2014-02-26,23.486,23.545,23.345,23.537,43766,0
2014-02-27,23.559,23.705,23.471,23.705,44096,0
2014-02-28,23.742,23.742,23.529,23.611,63536,0
2014-03-03,23.573,23.779,23.522,23.721,42886,0
2014-03-04,23.742,24.088,23.705,23.875,90490,0
2014-03-05,23.823,23.962,23.766,23.853,88916,0
2014-03-06,23.853,23.978,23.809,23.978,54724,0
2014-03-07,24.014,24.014,23.75,23.766,52379,0
2014-03-10,23.75,23.875,23.581,23.779,46109,0
2014-03-11,23.736,23.838,23.573,23.655,50644,0
2014-03-12,23.705,23.847,23.602,23.838,54220,0
2014-03-13,23.786,23.815,23.529,23.705,45442,0
2014-03-14,23.705,23.853,23.705,23.772,52821,0
2014-03-17,23.847,23.955,23.64,23.736,96023,0
2014-03-18,23.905,23.985,23.779,23.779,70747,0
2014-03-19,23.897,23.962,23.517,23.602,83513,0
2014-03-20,23.529,23.611,23.302,23.596,76550,0
2014-03-21,23.661,23.7,23.28,23.368,45902,0
2014-03-24,23.517,23.802,23.354,23.465,48159,0
2014-03-25,23.486,23.669,23.435,23.661,36820,0
2014-03-26,23.809,24.081,23.522,23.64,35562,0
2014-03-27,23.705,23.866,23.59,23.838,64100,0
2014-03-28,23.942,24.074,23.935,23.955,37950,0
2014-03-31,24.109,24.147,23.962,24.036,41550,0
2014-04-01,24.176,24.176,24.014,24.05,109736,0
2014-04-02,24.006,24.176,23.919,23.993,65448,0
2014-04-03,24.095,24.118,23.935,23.962,49329,0
2014-04-04,24.279,24.279,23.919,23.993,113448,0
2014-04-07,24.045,24.05,23.742,23.831,36143,0
2014-04-08,23.86,24.074,23.691,24.074,49019,0
2014-04-09,24.199,24.263,24.118,24.263,47012,0
2014-04-10,24.288,24.337,24.036,24.102,44335,0
2014-04-11,23.999,24.212,23.999,24.212,34448,0
2014-04-14,24.307,24.434,24.255,24.352,28026,0
2014-04-15,24.403,24.403,24.014,24.131,94864,0
2014-04-16,24.19,24.374,24.102,24.367,53040,0
2014-04-17,24.391,24.506,24.25,24.441,50413,0
2014-04-21,24.514,24.514,24.396,24.462,69073,0
2014-04-22,24.601,24.688,24.481,24.578,109153,0
2014-04-23,24.615,24.615,24.384,24.487,91756,0
2014-04-24,24.593,24.593,24.449,24.548,60315,0
2014-04-25,24.481,24.615,24.457,24.532,92463,0
2014-04-28,24.556,24.696,24.556,24.696,56809,0
2014-04-29,24.733,25.018,24.733,25.018,65330,0
2014-04-30,25.011,25.091,24.927,25.065,99336,0
2014-05-01,25.128,25.211,25.065,25.211,92458,0
2014-05-02,25.27,25.286,25.172,25.286,39937,0
2014-05-05,25.166,25.331,25.115,25.331,64784,0
2014-05-06,25.36,25.36,25.234,25.36,66269,0
2014-05-07,25.453,25.562,25.345,25.562,56506,0
2014-05-08,25.497,25.533,25.353,25.457,65033,0
2014-05-09,25.345,25.345,25.162,25.286,40669,0
2014-05-12,25.457,25.517,25.278,25.517,93088,0
2014-05-13,25.593,25.593,25.278,25.427,111099,0
2014-05-14,25.497,25.54,25.241,25.54,44954,0
2014-05-15,25.614,25.621,25.453,25.54,74125,0
2014-05-16,25.644,25.859,25.48,25.749,103938,0
2014-05-19,25.771,25.845,25.637,25.734,57833,0
2014-05-20,25.801,25.801,25.577,25.621,58103,0
2014-05-21,25.703,25.859,25.703,25.794,48198,0
2014-05-22,25.839,25.921,25.756,25.89,63409,0
2014-05-23,25.921,25.959,25.815,25.868,96925,0
2014-05-27,25.942,26.045,25.778,26.039,125661,0
2014-05-28,26.069,26.099,25.786,26.026,108495,0
2014-05-29,26.033,26.137,25.913,26.069,89983,0
2014-05-30,26.129,26.183,25.972,26.122,54932,0
2014-06-02,26.183,26.561,26.15,26.546,180088,0
2014-06-03,26.554,26.578,26.384,26.441,88679,0
2014-06-04,26.428,26.517,26.264,26.517,91512,0
2014-06-05,26.546,26.546,26.428,26.524,34481,0
2014-06-06,26.428,26.539,26.405,26.502,60345,0
2014-06-09,26.428,26.465,26.291,26.441,81365,0
2014-06-10,26.465,26.465,26.195,26.428,41208,0
2014-06-11,26.473,26.539,26.428,26.539,40258,0
2014-06-12,26.428,26.517,26.202,26.264,38209,0
2014-06-13,26.368,26.405,26.279,26.405,38262,0
2014-06-16,26.384,26.479,26.384,26.465,25953,0
2014-06-17,26.532,26.636,26.479,26.636,62351,0
2014-06-18,26.659,26.659,26.255,26.3,87238,0
2014-06-19,26.329,26.354,26.255,26.354,38618,0
2014-06-20,26.436,26.524,26.273,26.524,57104,0
2014-06-23,26.539,26.652,26.441,26.584,25756,0
2014-06-24,26.659,26.794,26.546,26.598,66313,0
2014-06-25,26.642,26.823,26.539,26.756,47598,0
2014-06-26,26.839,26.905,26.756,26.882,51359,0
2014-06-27,26.943,27.031,26.86,27.031,53718,0
2014-06-30,27.174,27.187,26.807,26.966,88624,0
2014-07-01,27.048,27.122,26.971,27.04,51076,0
2014-07-02,26.92,27.085,26.794,26.934,58451,0
2014-07-03,26.839,26.966,26.578,26.681,37388,0
2014-07-07,26.762,27.054,26.479,26.659,77801,0
2014-07-08,26.636,26.636,26.397,26.622,69770,0
2014-07-09,26.642,26.839,26.473,26.839,43826,0
2014-07-10,26.762,26.912,26.517,26.807,75539,0
2014-07-11,26.853,26.86,26.659,26.844,33577,0
2014-07-14,26.771,26.957,26.771,26.853,31837,0
2014-07-15,26.905,26.92,26.756,26.868,40832,0
2014-07-16,26.943,27.06,26.815,27.06,47733,0
2014-07-17,27.002,27.271,26.853,27.048,108675,0
2014-07-18,27.15,27.195,27.098,27.174,33529,0
2014-07-21,27.187,27.426,27.113,27.426,63836,0
2014-07-22,27.592,27.647,27.443,27.616,84483,0
2014-07-23,27.638,27.873,27.434,27.693,48082,0
2014-07-24,27.851,27.851,27.616,27.701,29088,0
2014-07-25,27.796,27.806,27.527,27.592,49863,0
2014-07-28,27.684,27.693,27.532,27.63,46558,0
2014-07-29,27.775,27.806,27.572,27.662,40592,0
2014-07-30,27.784,27.873,27.374,27.555,73265,0
2014-07-31,27.518,27.518,27.01,27.042,126826,0
2014-08-01,27.14,27.154,26.556,26.852,132628,0
2014-08-04,26.618,26.905,26.541,26.882,69393,0
2014-08-05,26.761,26.805,26.225,26.428,63098,0
2014-08-06,26.389,26.572,26.124,26.239,38470,0
2014-08-07,26.315,26.67,26.206,26.556,50555,0
2014-08-08,26.595,26.927,26.504,26.83,43339,0
2014-08-11,27.208,27.768,27.145,27.572,64520,0
2014-08-12,27.602,27.813,27.094,27.253,69491,0
2014-08-13,27.253,27.48,27.238,27.352,69169,0
2014-08-14,27.253,27.851,27.253,27.701,48141,0
2014-08-15,27.844,28.419,27.707,28.419,48926,0
2014-08-18,28.365,28.365,27.911,28.046,65004,0
2014-08-19,28.055,28.191,28.008,28.176,50647,0
2014-08-20,28.185,28.419,28.176,28.282,57029,0
2014-08-21,28.229,28.631,28.229,28.577,60674,0
2014-08-22,28.562,28.631,28.101,28.161,57020,0
2014-08-25,28.191,28.54,28.185,28.465,56348,0
2014-08-26,28.594,28.698,28.447,28.569,60962,0
2014-08-27,28.669,28.955,28.587,28.955,53891,0
2014-08-28,28.759,28.933,28.646,28.736,54759,0
2014-08-29,28.82,28.895,28.707,28.867,48442,0
2014-09-02,28.933,29.047,28.714,28.729,54499,0
2014-09-03,28.859,28.926,28.752,28.843,35333,0
2014-09-04,28.834,28.905,28.474,28.594,41153,0
2014-09-05,28.661,28.661,28.409,28.502,30538,0
2014-09-08,28.577,28.616,28.35,28.429,52474,0
2014-09-09,28.484,28.562,28.26,28.35,32296,0
2014-09-10,28.312,28.607,28.312,28.607,21267,0
2014-09-11,28.465,28.518,28.237,28.409,37832,0
2014-09-12,28.373,28.402,27.844,27.844,31150,0
2014-09-15,27.701,27.707,27.472,27.548,51174,0
2014-09-16,27.518,27.668,27.337,27.592,73758,0
2014-09-17,27.555,27.668,27.412,27.668,44267,0
2014-09-18,27.668,27.784,27.48,27.75,48423,0
2014-09-19,27.73,27.834,27.662,27.822,41418,0
2014-09-22,27.86,27.86,27.397,27.572,37925,0
2014-09-23,27.412,27.555,27.2,27.274,52959,0
2014-09-24,27.2,27.263,26.882,27.178,62150,0
2014-09-25,27.238,27.344,26.912,27.087,61264,0
2014-09-26,27.087,27.382,26.979,27.382,53553,0
2014-09-29,27.145,27.532,27.087,27.532,43461,0
2014-09-30,27.451,27.844,27.374,27.844,83188,0
2014-10-01,27.813,27.98,27.14,27.42,106607,0
2014-10-02,27.269,27.426,26.655,27.17,106986,0
2014-10-03,27.307,27.352,27.033,27.063,83701,0
2014-10-06,27.253,27.299,27.01,27.025,99199,0
2014-10-07,26.988,27.025,26.647,26.731,59788,0
2014-10-08,26.736,26.736,25.897,26.336,142327,0
2014-10-09,26.328,26.45,25.579,25.724,96650,0
2014-10-10,25.557,25.557,24.468,24.719,266511,0
2014-10-13,24.685,24.928,23.476,23.514,223936,0
2014-10-14,23.664,23.861,22.598,23.764,274049,0
2014-10-15,22.492,24.119,22.492,24.005,328567,0
2014-10-16,23.49,25.338,23.483,25.284,205908,0
2014-10-17,25.731,26.187,25.435,25.921,127454,0
2014-10-20,25.897,26.018,25.672,25.989,91106,0
2014-10-21,26.109,26.632,26.109,26.298,104214,0
2014-10-22,26.364,26.802,26.228,26.333,81675,0
2014-10-23,26.573,26.903,26.573,26.687,52342,0
2014-10-24,26.556,27.265,26.556,27.126,110382,0
2014-10-27,26.856,27.025,26.694,26.88,66589,0
2014-10-28,26.919,27.194,26.886,27.181,81139,0
2014-10-29,27.272,27.41,26.957,27.186,38577,0
2014-10-30,27.226,27.342,26.971,27.232,59269,0
2014-10-31,27.496,27.565,27.24,27.487,89975,0
2014-11-03,27.312,27.743,27.312,27.594,88576,0
2014-11-04,27.334,27.357,26.38,26.38,131287,0
2014-11-05,26.456,26.966,26.388,26.966,74366,0
2014-11-06,26.756,27.186,26.596,27.186,61179,0
2014-11-07,27.003,27.457,27.003,27.312,62769,0
2014-11-10,27.41,27.41,27.08,27.126,56950,0
2014-11-11,26.966,27.317,26.856,27.278,70234,0
2014-11-12,26.932,27.402,26.795,27.148,53339,0
2014-11-13,27.232,27.396,27.126,27.265,78047,0
2014-11-14,27.349,27.424,27.181,27.396,27194,0
2014-11-17,27.387,27.743,27.334,27.71,68276,0
2014-11-18,27.617,28.056,27.617,27.755,42841,0
2014-11-19,27.743,28.749,27.743,28.456,132374,0
2014-11-20,28.602,28.755,28.456,28.749,73580,0
2014-11-21,29.133,29.148,28.518,28.91,63862,0
2014-11-24,28.826,29.057,28.478,28.595,76719,0
2014-11-25,28.741,28.771,28.389,28.532,56402,0
2014-11-26,28.634,28.687,28.474,28.687,49494,0
2014-11-28,28.435,28.435,27.057,27.278,70814,0
2014-12-01,27.095,27.202,26.15,26.15,137777,0
2014-12-02,26.255,27.049,26.194,27.049,64801,0
2014-12-03,26.795,27.45,26.795,27.202,55465,0
2014-12-04,27.072,27.278,26.941,27.226,66621,0
2014-12-05,27.265,27.272,26.926,27.133,67340,0
2014-12-08,27.042,27.042,25.864,25.864,102395,0
2014-12-09,25.603,26.057,25.441,25.81,161621,0
2014-12-10,25.81,25.81,25.265,25.418,130622,0
2014-12-11,25.488,25.948,25.395,25.626,96013,0
2014-12-12,25.425,25.603,25.111,25.142,93606,0
2014-12-15,25.303,25.373,24.403,24.636,156878,0
2014-12-16,24.35,25.412,24.178,25.18,102053,0
2014-12-17,25.133,26.818,25.003,26.74,141949,0
2014-12-18,26.856,27.202,26.556,26.694,98074,0
2014-12-19,26.802,27.424,26.733,27.057,73002,0
2014-12-22,26.978,27.272,26.826,27.226,73698,0
2014-12-23,27.503,27.902,27.24,27.902,81922,0
2014-12-24,27.573,27.857,27.54,27.71,58840,0
2014-12-26,27.725,27.781,27.496,27.556,19937,0
2014-12-29,27.556,28.088,27.45,28.008,49523,0
2014-12-30,28.008,28.088,27.688,28.047,45369,0
2014-12-31,27.802,28.418,27.802,28.072,35535,0
2015-01-02,28.332,28.395,28.187,28.395,42753,0
2015-01-05,28.079,28.079,26.966,27.371,167601,0
2015-01-06,27.357,27.64,26.51,26.673,77155,0
2015-01-07,27.295,27.442,26.64,27.003,56129,0
2015-01-08,27.212,27.45,27.118,27.45,41733,0
2015-01-09,27.586,27.586,26.932,27.186,65673,0
2015-01-12,27.11,27.11,26.19,26.51,65831,0
2015-01-13,26.465,26.51,25.849,26.011,57572,0
2015-01-14,25.941,26.228,25.425,26.228,61927,0
2015-01-15,26.687,26.711,26.234,26.534,58776,0
2015-01-16,26.64,27.202,26.479,26.694,71815,0
2015-01-20,26.733,27.202,26.286,26.311,166004,0
2015-01-21,26.611,27.003,26.495,27.003,106077,0
2015-01-22,27.309,27.331,27.025,27.269,66038,0
2015-01-23,27.081,27.301,26.965,27.237,84310,0
2015-01-26,27.292,27.378,27.222,27.378,82729,0
2015-01-27,27.222,27.541,26.956,27.541,115635,0
2015-01-28,27.652,27.691,26.832,27.01,154924,0
2015-01-29,27.112,27.347,26.503,27.283,76400,0
2015-01-30,27.331,27.503,26.911,27.463,125992,0
2015-02-02,27.518,27.613,27.283,27.596,72363,0
2015-02-03,27.682,28.048,27.496,28.041,43475,0
2015-02-04,27.948,28.339,27.712,28.089,60584,0
2015-02-05,28.276,28.589,28.183,28.474,47011,0
2015-02-06,28.636,28.722,28.348,28.518,81672,0
2015-02-09,28.62,28.698,28.048,28.048,65784,0
2015-02-10,28.168,28.269,27.643,27.955,48146,0
2015-02-11,27.816,27.909,27.51,27.596,45892,0
2015-02-12,27.932,28.009,27.659,27.994,44532,0
2015-02-13,28.003,28.307,28.003,28.159,39439,0
2015-02-17,28.348,28.348,28.018,28.128,75746,0
2015-02-18,27.932,28.12,27.838,27.941,30111,0
2015-02-19,27.706,28.003,27.604,27.876,60544,0
2015-02-20,28.003,28.245,27.941,27.963,34344,0
2015-02-23,27.98,28.151,27.798,27.824,65250,0
2015-02-24,27.948,28.018,27.824,27.963,52941,0
2015-02-25,28.105,28.474,27.963,28.361,65819,0
2015-02-26,28.323,28.361,27.971,28.057,51857,0
2015-02-27,28.057,28.159,27.988,28.048,27629,0
2015-03-02,27.971,28.105,27.816,27.932,47740,0
2015-03-03,27.824,28.074,27.824,27.941,54395,0
2015-03-04,28.066,28.066,27.777,28.003,35967,0
2015-03-05,27.994,28.229,27.932,28.066,29054,0
2015-03-06,27.941,28.009,27.557,27.635,52602,0
2015-03-09,27.635,27.667,27.043,27.073,55548,0
2015-03-10,27.01,27.151,26.854,27.081,71416,0
2015-03-11,27.198,27.198,26.761,26.854,52733,0
2015-03-12,26.885,26.901,26.642,26.698,56828,0
2015-03-13,26.642,26.667,26.309,26.534,50170,0
2015-03-16,26.612,26.612,26.136,26.337,76793,0
2015-03-17,26.252,26.557,26.097,26.495,66937,0
2015-03-18,26.329,27.043,26.27,26.948,49277,0
2015-03-19,26.698,26.784,26.597,26.722,42491,0
2015-03-20,26.871,26.978,26.745,26.877,53243,0
2015-03-23,26.995,27.581,26.978,27.541,62458,0
2015-03-24,27.503,27.635,26.832,26.839,67578,0
2015-03-25,26.956,27.065,26.845,26.845,50042,0
2015-03-26,26.965,27.198,26.871,26.94,17406,0
2015-03-27,26.987,27.424,26.925,27.05,29694,0
2015-03-30,27.189,27.292,27.104,27.244,41083,0
2015-03-31,27.189,27.34,26.768,26.784,48448,0
2015-04-01,26.911,27.05,26.768,26.885,134515,0
2015-04-02,26.69,26.832,26.434,26.574,133107,0
2015-04-06,26.597,26.94,26.597,26.754,45307,0
2015-04-07,26.736,27.213,26.736,27.175,61903,0
2015-04-08,27.229,27.229,26.871,27.089,46970,0
2015-04-09,27.112,27.112,26.815,26.845,48014,0
2015-04-10,26.956,27.112,26.863,27.112,32893,0
2015-04-13,27.151,27.222,26.845,26.845,34939,0
2015-04-14,26.854,27.222,26.854,27.112,25980,0
2015-04-15,27.244,27.613,27.213,27.613,39894,0
2015-04-16,27.472,27.613,27.385,27.566,36067,0
2015-04-17,27.394,27.503,27.244,27.263,25341,0
2015-04-20,27.136,27.588,27.136,27.198,59069,0
2015-04-21,27.213,27.394,27.213,27.237,44161,0
2015-04-22,27.381,27.538,27.237,27.467,60494,0
2015-04-23,27.498,27.627,27.492,27.603,56795,0
2015-04-24,27.514,27.69,27.514,27.69,37770,0
2015-04-27,27.744,27.83,27.572,27.699,46594,0
2015-04-28,27.673,27.712,27.572,27.69,27420,0
2015-04-29,27.673,28.024,27.563,28.024,47601,0
2015-04-30,28.182,28.294,27.984,28.206,89917,0
2015-05-01,28.342,28.421,28.087,28.277,43194,0
2015-05-04,28.317,28.325,28.087,28.158,45839,0
2015-05-05,28.254,28.302,28.039,28.285,30853,0
2015-05-06,28.517,28.53,27.904,27.904,45091,0
2015-05-07,27.872,27.879,27.506,27.603,27196,0
2015-05-08,27.673,27.81,27.579,27.712,17883,0
2015-05-11,27.611,27.69,27.412,27.586,67374,0
2015-05-12,27.579,27.73,27.475,27.73,27629,0
2015-05-13,27.889,28.158,27.872,27.967,47726,0
2015-05-14,28.246,28.317,28.118,28.133,32744,0
2015-05-15,28.229,28.342,28.024,28.111,43751,0
2015-05-18,28.206,28.364,28.206,28.277,46960,0
2015-05-19,28.133,28.246,27.84,28.046,38161,0
2015-05-20,27.919,28.133,27.919,28.087,51146,0
2015-05-21,28.237,28.237,28.063,28.063,40550,0
2015-05-22,28.024,28.254,28,28.158,22543,0
2015-05-26,28.142,28.142,27.85,27.967,45802,0
2015-05-27,28.015,28.093,27.904,28,35386,0
2015-05-28,27.991,27.991,27.572,27.778,48257,0
2015-05-29,27.73,27.904,27.666,27.73,23170,0
2015-06-01,27.641,27.8,27.538,27.538,30306,0
2015-06-02,27.524,27.618,27.42,27.498,35735,0
2015-06-03,27.563,27.593,27.27,27.275,34632,0
2015-06-04,27.27,27.275,26.657,26.761,70648,0
2015-06-05,26.539,26.847,26.403,26.61,74928,0
2015-06-08,26.554,26.657,26.403,26.411,35261,0
2015-06-09,26.442,26.546,26.291,26.291,43217,0
2015-06-10,26.324,26.418,25.96,25.96,58040,0
2015-06-11,26.045,26.069,25.832,25.847,51177,0
2015-06-12,25.698,25.807,25.412,25.744,53647,0
2015-06-15,25.744,25.983,25.594,25.911,36018,0
2015-06-16,25.96,26.244,25.887,26.191,29092,0
2015-06-17,26.212,26.339,26.022,26.03,37779,0
2015-06-18,26.022,26.164,26.022,26.124,42063,0
2015-06-19,26.124,26.124,25.815,25.887,35136,0
2015-06-22,26.006,26.252,25.872,26.085,46467,0
2015-06-23,26.197,26.317,26.045,26.277,59776,0
2015-06-24,26.124,26.277,26.094,26.277,35637,0
2015-06-25,26.182,26.197,25.854,25.966,47601,0
2015-06-26,25.847,25.872,25.513,25.513,56418,0
2015-06-29,25.466,25.466,24.871,24.871,67122,0
2015-06-30,25.124,25.124,24.704,24.935,85740,0
2015-07-01,24.943,25.062,24.466,24.466,90671,0
2015-07-02,24.402,24.704,24.338,24.64,103136,0
2015-07-06,24.537,24.537,24.331,24.395,71655,0
2015-07-07,24.488,24.506,23.799,24.506,271632,0
2015-07-08,24.377,24.537,23.943,24.046,104273,0
2015-07-09,24.338,24.387,24.069,24.187,95833,0
2015-07-10,24.219,24.506,24.173,24.488,63595,0
2015-07-13,24.435,24.593,24.402,24.584,53647,0
2015-07-14,24.466,24.76,24.377,24.608,61028,0
2015-07-15,24.466,24.545,24.108,24.173,68090,0
2015-07-16,24.117,24.117,23.759,23.934,109308,0
2015-07-17,23.79,23.79,23.386,23.553,109685,0
2015-07-20,23.386,23.521,22.743,22.862,142681,0
2015-07-21,22.68,23.179,22.6,22.711,149732,0
2015-07-22,22.573,22.679,21.813,21.9,184762,0
2015-07-23,21.893,22.298,21.893,22.022,166989,0
2015-07-24,21.893,22.33,21.893,22.33,176122,0
2015-07-27,22.079,22.403,21.86,22.403,212531,0
2015-07-28,22.354,22.954,22.338,22.767,212531,0
2015-07-29,22.663,23.408,22.573,23.408,82198,0
2015-07-30,23.189,23.489,23.189,23.489,151069,0
2015-07-31,23.578,23.619,23.271,23.489,232278,0
2015-08-03,23.4,23.4,22.913,22.93,100474,0
2015-08-04,22.872,23.075,22.483,22.483,85408,0
2015-08-05,22.549,22.801,21.373,21.487,178594,0
2015-08-06,21.48,21.61,20.904,21.228,222602,0
2015-08-07,21.309,21.471,21.082,21.286,161928,0
2015-08-10,21.268,22.184,21.268,22.152,100218,0
2015-08-11,21.981,22.175,21.683,22.128,88813,0
2015-08-12,21.966,22.751,21.941,22.751,101207,0
2015-08-13,22.726,22.726,22.483,22.653,99478,0
2015-08-14,22.573,23.075,22.573,23.068,99106,0
2015-08-17,22.906,23.165,22.906,23.017,64425,0
2015-08-18,23.131,23.277,22.97,23.246,69115,0
2015-08-19,22.977,23.172,22.783,23.068,95898,0
2015-08-20,22.817,23.099,22.759,22.759,155387,0
2015-08-21,22.476,22.888,22.038,22.063,177233,0
2015-08-24,21.18,22.354,21.067,21.414,222116,0
2015-08-25,21.663,21.852,21.123,21.276,148970,0
2015-08-26,21.383,21.827,21.098,21.827,78249,0
2015-08-27,21.917,23.017,21.917,22.646,130950,0
2015-08-28,22.322,22.84,22.322,22.564,224627,0
2015-08-31,22.2,22.825,21.884,22.663,190071,0
2015-09-01,22.079,22.516,22.079,22.192,120336,0
2015-09-02,22.46,22.46,21.732,21.845,96391,0
2015-09-03,21.845,22.314,21.845,22.175,83062,0
2015-09-04,21.941,22.063,21.794,21.876,74423,0
2015-09-08,21.893,22.248,21.86,22.128,94911,0
2015-09-09,22.248,22.371,21.577,21.732,79237,0
2015-09-10,21.713,21.868,21.48,21.496,133696,0
2015-09-11,21.43,21.527,21.148,21.196,136503,0
2015-09-14,21.148,21.253,20.944,21.245,134776,0
2015-09-15,21.148,21.836,21.148,21.699,148846,0
2015-09-16,21.713,22.079,21.496,21.981,118485,0
2015-09-17,21.876,22.175,21.876,22.079,75868,0
2015-09-18,21.86,22.184,21.836,22.184,58748,0
2015-09-21,22.063,22.2,21.876,22.029,80717,0
2015-09-22,21.641,21.827,21.577,21.704,94170,0
2015-09-23,21.779,21.941,21.156,21.156,66379,0
2015-09-24,21.077,21.349,20.764,21.349,175159,0
2015-09-25,21.455,21.651,21.067,21.156,59613,0
2015-09-28,21.035,21.035,20.353,20.378,153675,0
2015-09-29,20.475,20.497,19.308,19.308,208953,0
2015-09-30,19.46,20.652,19.46,20.571,171924,0
2015-10-01,20.597,21.18,20.597,20.927,114163,0
2015-10-02,20.547,21.754,20.458,21.723,121816,0
2015-10-05,21.764,22.298,21.764,21.876,145180,0
2015-10-06,22.07,22.622,21.974,22.42,78497,0
2015-10-07,22.509,22.792,22.2,22.777,81760,0
2015-10-08,22.639,22.995,22.492,22.857,49616,0
2015-10-09,22.898,23.092,22.759,23.092,47641,0
2015-10-12,23.059,23.059,22.411,22.564,71037,0
2015-10-13,22.468,22.898,22.452,22.492,57268,0
2015-10-14,22.434,22.987,22.056,22.801,73313,0
2015-10-15,22.726,22.906,22.265,22.598,86888,0
2015-10-16,22.686,23.286,22.428,23.286,129222,0
2015-10-19,23.051,23.222,22.549,22.807,50154,0
2015-10-20,22.686,22.962,22.605,22.783,72696,0
2015-10-21,22.622,22.792,22.468,22.703,44061,0
2015-10-22,22.736,22.952,22.222,22.62,95122,0
2015-10-23,22.505,22.538,21.75,21.769,96693,0
2015-10-26,21.75,21.775,21.321,21.321,82432,0
2015-10-27,21.206,21.206,20.765,20.917,179124,0
2015-10-28,20.965,21.867,20.882,21.858,126428,0
2015-10-29,21.718,22.165,21.627,22,100923,0
2015-10-30,22.246,22.436,21.811,22.414,121713,0
2015-11-02,22.339,22.778,22.231,22.414,71832,0
2015-11-03,22.372,22.603,22.281,22.519,58087,0
2015-11-04,22.487,22.62,21.926,21.926,106015,0
2015-11-05,21.843,22.108,21.594,21.709,68290,0
2015-11-06,21.677,21.7,21.129,21.28,149512,0
2015-11-09,21.032,21.345,20.692,20.692,105067,0
2015-11-10,20.511,20.991,20.461,20.601,142140,0
2015-11-11,20.527,20.601,19.508,19.508,178157,0
2015-11-12,19.244,19.517,19.038,19.046,155313,0
2015-11-13,19.038,19.907,18.881,19.536,176829,0
2015-11-16,19.609,20.204,19.477,19.982,131019,0
2015-11-17,19.823,19.988,19.301,19.301,122558,0
2015-11-18,19.541,19.749,19.369,19.526,110956,0
2015-11-19,19.567,19.577,19.079,19.146,93671,0
2015-11-20,19.17,19.352,18.93,19.137,132833,0
2015-11-23,19.02,19.404,19.02,19.02,102253,0
2015-11-24,19.079,19.508,19.02,19.394,140811,0
2015-11-25,19.203,19.394,19.111,19.384,61643,0
2015-11-27,19.055,19.236,18.964,19.02,33601,0
2015-11-30,19.111,19.327,19.038,19.129,119538,0
2015-12-01,19.055,19.219,18.789,18.805,193864,0
2015-12-02,18.615,18.689,18.186,18.186,179951,0
2015-12-03,18.202,18.359,17.689,17.689,210587,0
2015-12-04,17.541,17.705,17.018,17.018,209340,0
2015-12-07,16.663,16.879,15.654,16.058,519607,0
2015-12-08,15.605,16.506,15.356,16.364,517333,0
2015-12-09,16.406,17.252,16.406,16.961,413968,0
2015-12-10,16.846,17.326,16.689,16.987,220220,0
2015-12-11,16.804,16.812,16.226,16.268,260831,0
2015-12-14,16.134,16.272,15.414,15.596,296301,0
2015-12-15,15.786,16.423,15.62,16.374,395114,0
2015-12-16,16.232,17.424,16.208,17.424,444307,0
2015-12-17,17.258,17.391,16.92,17.085,395597,0
2015-12-18,16.935,17.408,16.506,16.82,305307,0
2015-12-21,16.695,17.069,16.689,17.043,215627,0
2015-12-22,16.977,18.285,16.927,18.228,361323,0
2015-12-23,18.591,19.477,18.516,19.444,392092,0
2015-12-24,19.362,19.508,18.925,19.029,88680,0
2015-12-28,18.889,18.896,18.154,18.334,285957,0
2015-12-29,18.492,18.864,18.128,18.615,334031,0
2015-12-30,18.301,18.557,17.979,17.979,264095,0
2015-12-31,17.813,19.36,17.813,19.029,181163,0
2016-01-04,18.789,19.724,18.38,19.352,208388,0
2016-01-05,19.485,19.624,19.062,19.26,133486,0
2016-01-06,19.079,19.079,18.14,18.317,119296,0
2016-01-07,18.003,18.542,17.648,17.788,213939,0
2016-01-08,17.889,18.574,17.764,18.311,125073,0
2016-01-11,18.208,18.532,17.449,17.64,125542,0
2016-01-12,17.829,18.409,16.53,16.846,349465,0
2016-01-13,17.127,17.472,15.497,15.786,313689,0
2016-01-14,15.836,16.934,15.821,16.861,139072,0
2016-01-15,16.216,16.423,15.769,16.076,179697,0
2016-01-19,16.117,16.523,14.992,15.115,221790,0
2016-01-20,14.702,14.702,12.964,14.024,300613,0
2016-01-21,14.157,15.496,14.157,15.406,451054,0
2016-01-22,15.868,16.396,15.747,16.217,169562,0
2016-01-25,15.902,16.507,15.612,15.747,136453,0
2016-01-26,15.978,16.609,15.541,16.208,116729,0
2016-01-27,16.303,16.55,15.822,16.311,167776,0
2016-01-28,16.737,17.379,16.712,17.379,200993,0
2016-01-29,17.557,17.934,17.422,17.805,188860,0
2016-02-01,17.548,17.548,16.926,17.379,116121,0
2016-02-02,16.934,17.114,16.755,16.814,127378,0
2016-02-03,16.96,17.403,16.694,17.172,127915,0
2016-02-04,17.429,17.9,17.275,17.686,103043,0
2016-02-05,17.523,17.677,17.096,17.293,133120,0
2016-02-08,16.934,16.934,15.653,16.054,230417,0
2016-02-09,15.611,16.269,15.406,15.79,204726,0
2016-02-10,15.781,16.327,15.602,15.839,138973,0
2016-02-11,15.584,15.959,14.841,15.183,161901,0
2016-02-12,15.294,15.918,15.294,15.688,152124,0
2016-02-16,15.849,16.67,15.849,16.559,101968,0
2016-02-17,16.967,17.522,16.891,17.48,106326,0
2016-02-18,17.788,17.788,17.278,17.532,46141,0
2016-02-19,17.413,17.429,16.994,17.242,61934,0
2016-02-22,17.634,18.334,17.634,18.148,82490,0
2016-02-23,17.771,17.977,17.275,17.309,113089,0
2016-02-24,16.986,18.591,16.865,18.53,215923,0
2016-02-25,18.352,18.573,18.148,18.199,109673,0
2016-02-26,18.479,19.308,18.462,19.308,286110,0
2016-02-29,19.46,19.659,19.206,19.623,112982,0
2016-03-01,19.879,19.879,19.146,19.351,182422,0
2016-03-02,19.196,20.323,19.068,20.323,88998,0
2016-03-03,20.137,20.537,19.965,20.494,132445,0
2016-03-04,20.897,20.897,19.949,20.119,74005,0
2016-03-07,19.906,20.067,19.761,19.984,74567,0
2016-03-08,19.974,19.974,19.404,19.513,77258,0
2016-03-09,19.778,19.999,19.632,19.65,54974,0
2016-03-10,19.941,19.941,19.465,19.64,28100,0
2016-03-11,19.795,20.134,19.795,19.956,46629,0
2016-03-14,19.812,19.99,19.693,19.941,40697,0
2016-03-15,19.617,19.7,19.222,19.522,51972,0
2016-03-16,19.555,20.272,19.555,20.272,55959,0
2016-03-17,20.487,20.623,20.195,20.444,88209,0
2016-03-18,20.53,20.554,19.693,19.906,107584,0
2016-03-21,19.709,19.984,19.522,19.821,55045,0
2016-03-22,19.555,20.094,19.555,20.025,36329,0
2016-03-23,19.675,19.76,19.446,19.666,103565,0
2016-03-24,19.394,19.693,19.146,19.623,45026,0
2016-03-28,19.7,19.7,19.12,19.129,27886,0
2016-03-29,18.932,19.374,18.702,19.361,50741,0
2016-03-30,19.564,19.863,19.488,19.632,59309,0
2016-03-31,19.7,19.914,19.547,19.914,28389,0
2016-04-01,19.675,19.675,19.404,19.64,65819,0
2016-04-04,19.496,19.617,19.018,19.12,64291,0
2016-04-05,19.002,19.146,18.864,18.916,47326,0
2016-04-06,19.189,19.371,19.137,19.291,63033,0
2016-04-07,19.206,19.239,19.009,19.111,37893,0
2016-04-08,19.325,19.598,19.275,19.427,68720,0
2016-04-11,19.513,19.684,19.308,19.479,50000,0
2016-04-12,19.538,19.898,19.513,19.821,51796,0
2016-04-13,19.735,19.812,19.555,19.803,69521,0
2016-04-14,19.778,19.778,19.522,19.64,66618,0
2016-04-15,19.47,19.583,19.287,19.394,51073,0
2016-04-18,18.882,20.58,18.873,20.28,230989,0
2016-04-19,20.461,21.111,20.357,21.111,142860,0
2016-04-20,20.93,21.306,20.682,21.162,179273,0
2016-04-21,21.211,21.417,21.007,21.135,146465,0
2016-04-22,21.206,21.687,20.934,21.337,176994,0
2016-04-25,21.293,21.407,20.576,20.594,100473,0
2016-04-26,20.855,20.96,20.62,20.934,53754,0
2016-04-27,21.179,21.546,20.96,21.066,107810,0
2016-04-28,20.934,21.223,20.733,20.953,93834,0
2016-04-29,21.389,21.555,21.092,21.546,98165,0
2016-05-02,21.712,21.712,21.091,21.206,78468,0
2016-05-03,20.899,20.899,20.375,20.445,109355,0
2016-05-04,20.506,20.648,20.139,20.287,45018,0
2016-05-05,20.584,20.846,20.365,20.48,61837,0
2016-05-06,20.306,20.716,20.306,20.628,74773,0
2016-05-09,20.698,20.698,19.911,20.189,40503,0
2016-05-10,20.209,20.436,20.121,20.189,62323,0
2016-05-11,20.146,20.453,19.806,20.453,64406,0
2016-05-12,20.54,20.751,20.297,20.724,84691,0
2016-05-13,20.795,20.924,20.524,20.924,58833,0
2016-05-16,21.31,21.31,20.943,20.987,78359,0
2016-05-17,20.934,21.415,20.934,21.144,114995,0
2016-05-18,21.241,21.301,20.777,20.899,59294,0
2016-05-19,20.934,21.1,20.654,21.032,115475,0
2016-05-20,21.231,21.231,20.924,21.135,71747,0
2016-05-23,21.11,21.11,20.777,20.899,77725,0
2016-05-24,20.918,20.996,20.689,20.724,45041,0
2016-05-25,21.032,21.126,20.758,20.855,88518,0
2016-05-26,20.865,21.076,20.811,20.821,59241,0
2016-05-27,20.689,20.987,20.689,20.934,68037,0
2016-05-31,20.874,21.301,20.874,21.179,72986,0
2016-06-01,21.213,21.407,21.032,21.353,38835,0
2016-06-02,21.231,21.572,21.091,21.572,27699,0
2016-06-03,21.31,21.835,21.31,21.696,85802,0
2016-06-06,21.817,22.263,21.609,22.176,104521,0
2016-06-07,22.394,22.525,22.185,22.509,35436,0
2016-06-08,22.736,22.884,22.272,22.491,50705,0
2016-06-09,22.43,22.701,22.211,22.683,39854,0
2016-06-10,22.569,22.569,21.345,21.512,130062,0
2016-06-13,21.213,21.565,20.943,21.267,55220,0
2016-06-14,21.1,21.144,20.811,21.047,95596,0
2016-06-15,20.846,21.223,20.846,21.223,79412,0
2016-06-16,20.987,21.197,20.716,21.135,42106,0
2016-06-17,21.328,21.45,21.206,21.353,45243,0
2016-06-20,21.565,21.703,21.433,21.521,43544,0
2016-06-21,21.441,21.817,21.441,21.766,39187,0
2016-06-22,21.958,21.958,21.652,21.773,46055,0
2016-06-23,22.272,22.272,21.853,22.176,33253,0
2016-06-24,21.275,21.936,21.275,21.766,53428,0
2016-06-27,21.425,21.477,20.767,20.795,69450,0
2016-06-28,21.163,21.731,21.126,21.668,48847,0
2016-06-29,22.036,22.194,21.967,22.088,39858,0
2016-06-30,22.238,22.333,21.94,22.281,34826,0
2016-07-01,22.194,22.369,22.194,22.289,23696,0
2016-07-05,21.861,21.967,21.415,21.739,45412,0
2016-07-06,21.477,21.844,21.477,21.817,33573,0
2016-07-07,22.088,22.185,21.8,21.888,61883,0
2016-07-08,22.027,22.167,21.773,22.071,53512,0
2016-07-11,22.413,22.413,21.853,21.967,37503,0
2016-07-12,22.437,22.447,22.112,22.325,47765,0
2016-07-13,22.359,22.394,21.756,22.063,59957,0
2016-07-14,22.15,22.185,21.94,22.123,34448,0
2016-07-15,22.394,22.394,21.861,22.098,59905,0
2016-07-18,22.098,22.185,21.958,22.123,34812,0
2016-07-19,22.255,22.255,22.019,22.158,62301,0
2016-07-20,22.201,22.413,22.08,22.413,51185,0
2016-07-21,22.447,22.604,22.229,22.491,81699,0
2016-07-22,22.42,22.778,22.347,22.75,70916,0
2016-07-25,22.858,22.858,22.501,22.679,42860,0
2016-07-26,22.651,22.938,22.594,22.858,43395,0
2016-07-27,22.983,23.09,22.717,22.912,55618,0
2016-07-28,22.92,22.965,22.759,22.965,50096,0
2016-07-29,22.92,23.099,22.884,23.09,105591,0
2016-08-01,23.09,23.09,22.555,22.606,64540,0
2016-08-02,22.795,22.795,22.401,22.491,106122,0
2016-08-03,22.562,22.598,22.383,22.501,48300,0
2016-08-04,22.491,22.626,22.375,22.436,59561,0
2016-08-05,22.491,22.545,22.347,22.401,25222,0
2016-08-08,22.473,22.803,22.473,22.696,75890,0
2016-08-09,22.938,23.162,22.456,22.509,35959,0
2016-08-10,22.481,22.661,22.366,22.428,54136,0
2016-08-11,22.42,22.661,22.375,22.473,61776,0
2016-08-12,22.481,22.862,22.481,22.77,36019,0
2016-08-15,22.733,23.099,22.733,23.046,38427,0
2016-08-16,23.126,23.27,23.009,23.242,43970,0
2016-08-17,23.277,23.334,23.099,23.333,40579,0
2016-08-18,23.412,23.689,23.374,23.574,51606,0
2016-08-19,23.654,23.654,23.287,23.395,24968,0
2016-08-22,23.367,23.367,22.993,23.063,58456,0
2016-08-23,23.367,23.404,23.117,23.225,60986,0
2016-08-24,23.233,23.35,23,23,39654,0
2016-08-25,23.028,23.108,22.723,22.795,43451,0
2016-08-26,23.001,23.001,22.509,22.598,54058,0
2016-08-29,22.509,22.679,22.509,22.643,38813,0
2016-08-30,22.786,22.786,22.481,22.536,33495,0
2016-08-31,22.616,22.616,22.366,22.465,66554,0
2016-09-01,22.589,22.589,22.366,22.465,45453,0
2016-09-02,22.715,22.938,22.545,22.938,48839,0
2016-09-06,22.768,23.315,22.768,23.225,68659,0
2016-09-07,23.26,23.52,23.26,23.484,43408,0
2016-09-08,23.52,23.797,23.52,23.788,46040,0
2016-09-09,23.475,23.475,23.099,23.135,40066,0
2016-09-12,22.848,23.395,22.848,23.207,43859,0
2016-09-13,23.189,23.189,22.545,22.598,52835,0
2016-09-14,22.481,22.867,22.465,22.626,32722,0
2016-09-15,22.848,22.866,22.661,22.723,23455,0
2016-09-16,22.679,22.803,22.547,22.688,31549,0
2016-09-19,23.35,23.529,22.768,23.009,41206,0
2016-09-20,23.448,23.456,22.938,22.973,33236,0
2016-09-21,23.215,23.582,23.018,23.574,44061,0
2016-09-22,23.842,23.967,23.485,23.922,31667,0
2016-09-23,24.066,24.066,23.743,23.77,36971,0
2016-09-26,23.833,23.851,23.484,23.529,56353,0
2016-09-27,23.332,23.52,23.296,23.448,37517,0
2016-09-28,23.546,23.868,23.242,23.86,25507,0
2016-09-29,24.039,24.048,23.797,24.026,43884,0
2016-09-30,24.066,24.298,23.842,24.235,66354,0
2016-10-03,24.378,24.378,23.949,24.066,36551,0
2016-10-04,23.949,24.037,23.189,23.242,48459,0
2016-10-05,23.689,23.689,23.287,23.287,42942,0
2016-10-06,23.466,23.536,23.215,23.448,45179,0
2016-10-07,23.475,23.492,23.302,23.34,47497,0
2016-10-10,23.456,23.619,23.43,23.52,37205,0
2016-10-11,23.582,23.582,23.135,23.277,40048,0
2016-10-12,23.26,23.662,23.073,23.385,38226,0
2016-10-13,23.197,23.519,22.956,23.26,42453,0
2016-10-14,23.305,23.332,23.028,23.251,41207,0
2016-10-17,23.251,23.297,22.912,23.009,61702,0
2016-10-18,23.082,23.211,22.956,23.117,71960,0
2016-10-19,23.207,23.564,23.189,23.564,57672,0
2016-10-20,23.36,23.582,23.305,23.582,53311,0
2016-10-21,23.582,23.692,23.491,23.628,33847,0
2016-10-24,23.646,24.058,23.578,23.894,49223,0
2016-10-25,23.802,24.058,23.574,23.664,63535,0
2016-10-26,23.701,23.783,23.5,23.683,80610,0
2016-10-27,23.646,23.766,23.253,23.29,82526,0
2016-10-28,23.134,23.265,23.051,23.152,48762,0
2016-10-31,23.39,23.436,22.896,23.084,83183,0
2016-11-01,23.043,23.134,22.583,22.677,71147,0
2016-11-02,22.347,22.482,22.109,22.128,60377,0
2016-11-03,22.082,22.109,21.762,21.789,39135,0
2016-11-04,21.634,21.872,21.496,21.496,54227,0
2016-11-07,21.607,21.743,21.359,21.433,68400,0
2016-11-08,21.35,21.487,21.222,21.387,96423,0
2016-11-09,21.176,22.246,21.176,22.164,134379,0
2016-11-10,22.412,23.29,22.356,22.997,130534,0
2016-11-11,22.714,23.244,22.494,22.64,71364,0
2016-11-14,22.842,23.318,22.538,23.043,81923,0
2016-11-15,23.051,24.076,23.051,23.564,111636,0
2016-11-16,23.701,23.911,23.446,23.582,65074,0
2016-11-17,23.6,23.884,22.85,23.152,106971,0
2016-11-18,23.363,23.363,23.116,23.198,34892,0
2016-11-21,23.903,23.976,23.372,23.564,107297,0
2016-11-22,23.72,24.003,22.932,23.446,177634,0
2016-11-23,23.463,23.664,23.298,23.555,61058,0
2016-11-25,23.692,23.783,23.335,23.646,43214,0
2016-11-28,23.628,23.646,23.363,23.545,77428,0
2016-11-29,23.326,23.646,23.116,23.436,64844,0
2016-11-30,24.012,24.369,23.994,24.058,83212,0
2016-12-01,24.415,24.415,23.491,23.518,61145,0
2016-12-02,23.381,23.582,23.253,23.28,48636,0
2016-12-05,23.509,23.509,23.162,23.29,55587,0
2016-12-06,23.344,23.4,23.07,23.358,58766,0
2016-12-07,23.262,23.656,23.262,23.564,48127,0
2016-12-08,23.6,23.61,23.39,23.518,60814,0
2016-12-09,23.692,23.692,23.39,23.574,62749,0
2016-12-12,23.747,23.875,23.446,23.518,70573,0
2016-12-13,23.692,23.802,23.463,23.792,83627,0
2016-12-14,23.683,23.783,23.545,23.619,42586,0
2016-12-15,23.436,23.701,23.409,23.581,59144,0
2016-12-16,23.426,23.591,23.39,23.417,80932,0
2016-12-19,23.455,23.574,23.372,23.491,80732,0
2016-12-20,23.537,23.637,23.426,23.446,41852,0
2016-12-21,23.455,23.72,23.446,23.656,70321,0
2016-12-22,23.774,23.966,23.628,23.884,84883,0
2016-12-23,23.792,24.012,23.792,23.976,53117,0
2016-12-27,24.131,24.131,23.812,24.012,74106,0
2016-12-28,23.994,24.277,23.848,24.186,95367,0
2016-12-29,24.287,24.296,23.875,24.159,73448,0
2016-12-30,24.241,24.313,24.168,24.277,64214,0
2017-01-03,24.552,24.652,24.379,24.552,34300,0
2017-01-04,24.725,24.899,24.616,24.899,50101,0
2017-01-05,24.671,24.882,24.598,24.708,134438,0
2017-01-06,24.836,25.027,24.817,25,37114,0
2017-01-09,25,25,24.058,24.14,105957,0
2017-01-10,24.131,24.342,24.058,24.241,56577,0
2017-01-11,24.369,24.845,24.241,24.79,47085,0
2017-01-12,24.918,25.091,24.607,25.091,67396,0
2017-01-13,24.937,25.275,24.937,25.156,63652,0
2017-01-17,25.613,25.613,25.193,25.439,99760,0
2017-01-18,25.613,25.613,25.183,25.403,51986,0
2017-01-19,25.347,25.347,25.037,25.046,111061,0
2017-01-20,25.046,25.457,24.841,25.046,59988,0
2017-01-23,25.037,25.112,24.644,24.812,76906,0
2017-01-24,24.896,25.466,24.888,25.364,66807,0
2017-01-25,25.7,26.335,25.654,26.14,118424,0
2017-01-26,26.401,26.616,25.952,26.093,119001,0
2017-01-27,25.999,26.09,25.597,25.756,93946,0
2017-01-30,25.746,25.746,24.925,25.213,107238,0
2017-01-31,25.429,25.495,25.046,25.382,125137,0
2017-02-01,25.709,25.746,25.223,25.578,88891,0
2017-02-02,25.513,25.541,25.223,25.457,71781,0
2017-02-03,25.541,25.952,25.517,25.746,78694,0
2017-02-06,25.738,25.998,25.617,25.803,119866,0
2017-02-07,25.738,25.831,25.523,25.662,77202,0
2017-02-08,25.401,25.532,25.176,25.429,87355,0
2017-02-09,25.607,25.682,25.438,25.682,59294,0
2017-02-10,25.793,25.793,25.411,25.485,97852,0
2017-02-13,25.607,25.654,25.374,25.654,65511,0
2017-02-14,25.766,26.093,25.438,26.083,122114,0
2017-02-15,26.241,26.288,25.943,26.12,114451,0
2017-02-16,26.298,26.298,25.887,25.981,67140,0
2017-02-17,26.065,26.065,25.607,25.607,35410,0
2017-02-21,25.943,25.943,25.672,25.803,49762,0
2017-02-22,25.7,25.793,25.504,25.588,63698,0
2017-02-23,25.915,25.915,25.475,25.597,91174,0
2017-02-24,25.485,26.036,25.391,25.831,147259,0
2017-02-27,25.924,25.924,25.588,25.719,79626,0
2017-02-28,25.719,25.779,25.588,25.682,63953,0
2017-03-01,26.15,26.15,25.7,25.878,85122,0
2017-03-02,25.934,25.999,25.728,25.999,31265,0
2017-03-03,25.84,25.859,25.723,25.746,54468,0
2017-03-06,25.746,25.746,25.307,25.475,61233,0
2017-03-07,25.448,25.475,25.298,25.382,52352,0
2017-03-08,25.317,25.354,24.878,24.952,63671,0
2017-03-09,24.859,25.018,24.363,24.644,116557,0
2017-03-10,24.728,24.74,24.457,24.56,76028,0
2017-03-13,24.56,24.934,24.56,24.831,37217,0
2017-03-14,24.719,24.719,24.223,24.223,67700,0
2017-03-15,24.514,25.074,24.383,25.074,91021,0
2017-03-16,25.159,25.159,24.859,25.027,45504,0
2017-03-17,25.046,25.307,24.952,25.196,45826,0
2017-03-20,25.121,25.196,24.56,24.653,104284,0
2017-03-21,24.598,24.784,24.43,24.447,55642,0
2017-03-22,24.262,24.383,24.111,24.111,112501,0
2017-03-23,24.111,24.569,24.111,24.336,33313,0
2017-03-24,24.447,24.588,24.346,24.43,26329,0
2017-03-27,24.373,24.373,24.29,24.354,37108,0
2017-03-28,24.438,24.588,24.438,24.514,36863,0
2017-03-29,24.7,24.971,24.504,24.831,33445,0
2017-03-30,24.859,25.112,24.775,24.784,51486,0
2017-03-31,24.943,25.213,24.86,25.213,45836,0
2017-04-03,25.223,25.223,24.952,24.999,23685,0
2017-04-04,24.915,25.159,24.831,24.981,45663,0
2017-04-05,25.42,25.42,25.196,25.307,49684,0
2017-04-06,25.42,25.588,25.285,25.532,37266,0
2017-04-07,25.7,25.746,25.555,25.728,52432,0
2017-04-10,25.803,25.943,25.738,25.822,28540,0
2017-04-11,25.766,25.962,25.719,25.719,36282,0
2017-04-12,25.738,25.934,25.719,25.746,66384,0
2017-04-13,25.746,26.056,25.746,25.793,61221,0
2017-04-17,25.812,25.971,25.654,25.709,79855,0
2017-04-18,25.803,26.354,25.709,26.335,98408,0
2017-04-19,26.335,26.354,25.981,26.157,150630,0
2017-04-20,26.15,26.326,26.036,26.036,86036,0
2017-04-21,26.132,26.228,25.876,26.044,41156,0
2017-04-24,26.198,26.428,25.826,25.874,97827,0
2017-04-25,25.836,26.246,25.836,25.988,68431,0
2017-04-26,25.998,26.313,25.712,25.932,74681,0
2017-04-27,25.817,25.95,25.588,25.76,58879,0
2017-04-28,26.16,26.342,25.847,25.988,81054,0
2017-05-01,25.922,26.17,25.922,26.112,48176,0
2017-05-02,26.018,26.17,25.864,25.864,72010,0
2017-05-03,25.817,25.946,25.349,25.357,54092,0
2017-05-04,25.121,25.293,24.586,24.777,90350,0
2017-05-05,24.729,25.187,24.729,25.168,41789,0
2017-05-08,25.082,25.339,25.015,25.015,58698,0
2017-05-09,24.92,25.167,24.738,24.939,58219,0
2017-05-10,24.872,25.015,24.691,24.958,90885,0
2017-05-11,25.035,25.09,24.71,24.853,48287,0
2017-05-12,24.796,25.053,24.786,25.021,26834,0
2017-05-15,25.215,25.55,25.215,25.273,49301,0
2017-05-16,25.283,25.412,25.208,25.293,27282,0
2017-05-17,25.111,25.38,24.977,24.977,32807,0
2017-05-18,24.853,24.967,24.472,24.891,51591,0
2017-05-19,24.977,25.225,24.977,25.177,35728,0
2017-05-22,25.215,25.416,25.197,25.321,30296,0
2017-05-23,25.464,25.559,25.395,25.531,31635,0
2017-05-24,25.425,25.588,25.253,25.293,47434,0
2017-05-25,25.197,25.359,25.015,25.149,37113,0
2017-05-26,25.053,25.149,24.971,25.063,36632,0
2017-05-30,24.891,24.967,24.672,24.777,35697,0
2017-05-31,24.452,24.796,24.405,24.703,37249,0
2017-06-01,24.758,24.986,24.648,24.901,24848,0
2017-06-02,24.748,24.844,24.7,24.786,30551,0
2017-06-05,24.548,24.662,24.376,24.49,195620,0
2017-06-06,24.394,24.538,24.356,24.404,45637,0
2017-06-07,24.348,24.51,24.08,24.137,67928,0
2017-06-08,24.042,24.185,23.927,23.927,54583,0
2017-06-09,23.927,24.214,23.908,24.166,24283,0
2017-06-12,24.166,24.286,24.156,24.204,42107,0
2017-06-13,24.118,24.309,24.099,24.232,27646,0
2017-06-14,24.156,24.194,23.908,23.927,63690,0
2017-06-15,23.899,23.961,23.527,23.575,60075,0
2017-06-16,23.621,23.965,23.575,23.965,67007,0
2017-06-19,23.899,24.032,23.813,23.823,37484,0
2017-06-20,23.565,23.641,23.204,23.211,76471,0
2017-06-21,23.126,23.345,22.906,23.097,105110,0
2017-06-22,23.002,23.374,22.934,23.097,76583,0
2017-06-23,23.106,23.602,23.106,23.374,70302,0
2017-06-26,23.441,23.793,23.441,23.593,57478,0
2017-06-27,23.621,23.994,23.621,23.793,119342,0
2017-06-28,23.746,24.051,23.689,24.004,54178,0
2017-06-29,24.318,24.318,23.956,24.157,83352,0
2017-06-30,24.223,24.414,24.109,24.262,54900,0
2017-07-03,24.271,24.538,24.271,24.356,31849,0
2017-07-05,24.318,24.434,24.013,24.013,79985,0
2017-07-06,24.08,24.232,23.908,24.08,44797,0
2017-07-07,23.918,24.109,23.889,24.013,84806,0
2017-07-10,24.185,24.214,23.918,24.07,67844,0
2017-07-11,24.204,24.204,23.937,23.976,47723,0
2017-07-12,24.242,24.311,24.109,24.163,71646,0
2017-07-13,24.176,24.29,24.147,24.194,68111,0
2017-07-14,24.214,24.624,24.214,24.586,70101,0
2017-07-17,24.767,24.929,24.691,24.71,114200,0
2017-07-18,24.767,24.882,24.596,24.777,38204,0
2017-07-19,24.834,24.957,24.815,24.853,71770,0
2017-07-20,25.139,25.139,24.824,24.929,64000,0
2017-07-21,25.183,25.183,24.646,24.695,62904,0
2017-07-24,24.89,25.134,24.724,24.754,40905,0
2017-07-25,25.466,25.466,24.627,24.793,77441,0
2017-07-26,25.466,25.466,24.744,25.037,98837,0
2017-07-27,24.803,24.89,24.627,24.773,69619,0
2017-07-28,24.432,24.901,24.432,24.89,77113,0
2017-07-31,25.378,25.378,24.705,24.832,94319,0
2017-08-01,24.998,25.263,24.842,24.881,57605,0
2017-08-02,25.076,25.076,24.734,24.871,33795,0
2017-08-03,24.763,24.871,24.631,24.734,32909,0
2017-08-04,24.676,24.724,24.598,24.705,35917,0
2017-08-07,24.529,24.598,24.354,24.441,45577,0
2017-08-08,24.334,24.354,23.924,23.983,64214,0
2017-08-09,23.768,24.354,23.7,24.354,81864,0
2017-08-10,24.178,24.178,23.817,23.962,97275,0
2017-08-11,23.719,23.777,23.563,23.621,72650,0
2017-08-14,23.621,23.875,23.553,23.553,27450,0
2017-08-15,23.446,23.573,23.143,23.202,55230,0
2017-08-16,23.231,23.534,23.143,23.504,86767,0
2017-08-17,23.407,23.67,23.251,23.251,54596,0
2017-08-18,23.163,23.255,23.027,23.143,45291,0
2017-08-21,23.046,23.139,22.86,22.958,38791,0
2017-08-22,23.172,23.263,23.016,23.163,58722,0
2017-08-23,23.319,23.68,23.309,23.348,103063,0
2017-08-24,23.514,23.553,23.31,23.368,53011,0
2017-08-25,23.309,23.514,23.309,23.504,44809,0
2017-08-28,23.368,23.504,23.231,23.241,43073,0
2017-08-29,23.133,23.368,23.133,23.231,52115,0
2017-08-30,23.143,23.416,23.143,23.412,41364,0
2017-08-31,23.319,23.817,23.319,23.817,43828,0
2017-09-01,23.768,24.09,23.768,23.885,33120,0
2017-09-05,23.885,23.924,23.66,23.739,25717,0
2017-09-06,23.631,23.817,23.631,23.728,47361,0
2017-09-07,23.68,23.865,23.68,23.69,33291,0
2017-09-08,23.807,23.817,23.592,23.641,38305,0
2017-09-11,23.739,23.875,23.716,23.778,32293,0
2017-09-12,23.787,23.885,23.729,23.758,34742,0
2017-09-13,23.885,23.983,23.768,23.983,47459,0
2017-09-14,23.983,24.256,23.865,24.256,45213,0
2017-09-15,23.963,24.07,23.826,24.07,52513,0
2017-09-18,24.188,24.188,23.944,24.149,54416,0
2017-09-19,23.885,23.973,23.856,23.914,65525,0
2017-09-20,23.846,24.08,23.846,23.934,38211,0
2017-09-21,23.729,23.905,23.621,23.758,53847,0
2017-09-22,23.573,23.778,23.573,23.758,52654,0
2017-09-25,23.69,24.158,23.69,24.147,51425,0
2017-09-26,23.983,24.295,23.983,24.295,53069,0
2017-09-27,24.129,24.236,23.879,23.924,62772,0
2017-09-28,23.846,24.158,23.846,23.865,53596,0
2017-09-29,23.914,24.168,23.914,24.061,57194,0
2017-10-02,24.041,24.07,23.924,24.012,40884,0
2017-10-03,23.944,24.095,23.944,24.041,46023,0
2017-10-04,23.905,24.063,23.905,24.031,60943,0
2017-10-05,24.207,24.207,24.07,24.178,52029,0
2017-10-06,24.022,24.178,24.012,24.119,48392,0
2017-10-09,24.022,24.197,24.022,24.158,53743,0
2017-10-10,23.924,24.273,23.924,24.227,48642,0
2017-10-11,24.119,24.344,24.119,24.207,77604,0
2017-10-12,24.285,24.285,24.109,24.178,53269,0
2017-10-13,24.354,24.354,24.002,24.012,51027,0
2017-10-16,24.012,24.199,23.914,23.953,57568,0
2017-10-17,23.856,24.069,23.768,23.826,60228,0
2017-10-18,23.963,24.139,23.621,23.651,134669,0
2017-10-19,23.68,23.709,23.338,23.68,97010,0
2017-10-20,23.48,23.7391,23.46,23.6,93091,0
2017-10-23,23.6,23.61,23.1514,23.16,78172,0
2017-10-24,23.31,23.41,23.03,23.07,95594,0
2017-10-25,23.05,23.05,22.29,22.29,103523,0
2017-10-26,22.23,22.66,22.23,22.53,95727,0
2017-10-27,22.93,22.97,22.37,22.86,149806,0
2017-10-30,22.76,23.27,22.76,23.27,127356,0
2017-10-31,23.25,23.25,22.84,22.84,111740,0
2017-11-01,23.11,23.33,23.03,23.22,84588,0
2017-11-02,23.22,23.3,22.72,22.72,110864,0
2017-11-03,22.58,22.8779,22.58,22.86,80642,0
2017-11-06,22.84,23.0225,22.821,22.99,88924,0
2017-11-07,23,23.1299,22.96,23,44840,0
2017-11-08,23.07,23.12,22.6,22.79,83714,0
2017-11-09,22.48,22.86,22.48,22.68,68665,0
2017-11-10,22.75,22.79,22.52,22.62,64957,0
