Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.704,14.86,14.704,14.836,66484,0
2005-02-28,14.811,14.886,14.811,14.842,92347,0
2005-03-01,14.836,14.905,14.779,14.868,45539,0
2005-03-02,14.792,14.842,14.741,14.785,106152,0
2005-03-03,14.805,14.849,14.741,14.785,86160,0
2005-03-04,14.817,15.006,14.817,14.955,75845,0
2005-03-07,15.006,15.126,15.006,15.094,87747,0
2005-03-08,15.089,15.126,15.064,15.075,162006,0
2005-03-09,15.101,15.101,14.944,14.993,49982,0
2005-03-10,15.038,15.038,14.937,15.006,28243,0
2005-03-11,14.955,15.018,14.854,14.854,56963,0
2005-03-14,14.854,15.011,14.854,15.006,67595,0
2005-03-15,14.98,15.089,14.912,14.912,37446,0
2005-03-16,14.817,14.9,14.817,14.86,50300,0
2005-03-17,14.836,14.93,14.817,14.874,24912,0
2005-03-18,14.9,14.912,14.817,14.828,45539,0
2005-03-21,14.798,14.798,14.734,14.792,38555,0
2005-03-22,14.792,14.817,14.628,14.628,38715,0
2005-03-23,14.564,14.609,14.515,14.515,41255,0
2005-03-24,14.515,14.628,14.515,14.521,28559,0
2005-03-28,14.521,14.673,14.521,14.673,33164,0
2005-03-29,14.673,14.673,14.471,14.476,43317,0
2005-03-30,14.451,14.641,14.451,14.641,29831,0
2005-03-31,14.59,14.684,14.59,14.659,15549,0
2005-04-01,14.704,14.747,14.533,14.546,30308,0
2005-04-04,14.558,14.673,14.551,14.647,37446,0
2005-04-05,14.684,14.716,14.647,14.697,23007,0
2005-04-06,14.722,14.792,14.697,14.704,36335,0
2005-04-07,14.704,14.817,14.697,14.798,17139,0
2005-04-08,14.779,14.779,14.697,14.697,16185,0
2005-04-11,14.673,14.684,14.578,14.628,51727,0
2005-04-12,14.539,14.704,14.458,14.704,45539,0
2005-04-13,14.673,14.673,14.476,14.476,39985,0
2005-04-14,14.526,14.526,14.325,14.325,29990,0
2005-04-15,14.325,14.369,14.08,14.08,42682,0
2005-04-18,14.03,14.091,13.946,14.074,132014,0
2005-04-19,14.105,14.2,14.105,14.169,29831,0
2005-04-20,14.18,14.219,14.01,14.036,36177,0
2005-04-21,14.098,14.243,14.098,14.2,35860,0
2005-04-22,14.174,14.194,14.054,14.054,22689,0
2005-04-25,14.105,14.274,14.105,14.213,24752,0
2005-04-26,14.187,14.263,14.143,14.149,22689,0
2005-04-27,14.149,14.288,14.085,14.187,34908,0
2005-04-28,14.129,14.149,14.01,14.01,29196,0
2005-04-29,14.067,14.136,13.966,14.123,38715,0
2005-05-02,14.149,14.149,14.08,14.149,33164,0
2005-05-03,14.129,14.213,14.085,14.149,48713,0
2005-05-04,14.18,14.337,14.18,14.293,34750,0
2005-05-05,14.318,14.337,14.224,14.28,19199,0
2005-05-06,14.363,14.401,14.307,14.369,33319,0
2005-05-09,14.311,14.432,14.3,14.42,53950,0
2005-05-10,14.337,14.337,14.238,14.243,21739,0
2005-05-11,14.263,14.337,14.18,14.325,28402,0
2005-05-12,14.288,14.318,14.2,14.205,23007,0
2005-05-13,14.194,14.205,14.03,14.091,40621,0
2005-05-16,14.054,14.224,14.054,14.149,29037,0
2005-05-17,14.08,14.2,14.08,14.169,193103,0
2005-05-18,14.263,14.357,14.263,14.3,95364,0
2005-05-19,14.332,14.388,14.293,14.376,52360,0
2005-05-20,14.394,14.426,14.274,14.426,40303,0
2005-05-23,14.394,14.526,14.394,14.515,69342,0
2005-05-24,14.483,14.539,14.464,14.526,34433,0
2005-05-25,14.533,14.546,14.451,14.507,53313,0
2005-05-26,14.628,14.684,14.59,14.666,28878,0
2005-05-27,14.602,14.722,14.602,14.722,33639,0
2005-05-31,14.722,14.722,14.609,14.647,105039,0
2005-06-01,14.59,14.785,14.59,14.747,49346,0
2005-06-02,14.785,14.817,14.753,14.817,56963,0
2005-06-03,14.823,14.836,14.779,14.817,26022,0
2005-06-06,14.766,14.874,14.766,14.817,27610,0
2005-06-07,14.842,14.955,14.842,14.886,38715,0
2005-06-08,14.955,14.955,14.741,14.76,53313,0
2005-06-09,14.747,14.798,14.741,14.779,49346,0
2005-06-10,14.817,14.849,14.533,14.817,150897,0
2005-06-13,14.785,14.918,14.785,14.842,41096,0
2005-06-14,14.886,14.993,14.886,14.993,46334,0
2005-06-15,15.032,15.089,14.968,15.032,50459,0
2005-06-16,15.057,15.144,15.057,15.132,14438,0
2005-06-17,15.195,15.371,15.195,15.34,42525,0
2005-06-20,15.301,15.433,15.265,15.386,37923,0
2005-06-21,15.34,15.386,15.282,15.282,30308,0
2005-06-22,15.36,15.386,15.246,15.252,36970,0
2005-06-23,15.239,15.276,15.126,15.126,48394,0
2005-06-24,15.126,15.182,15.038,15.064,34433,0
2005-06-27,15.05,15.144,15.043,15.144,38555,0
2005-06-28,15.163,15.276,15.163,15.276,32371,0
2005-06-29,15.246,15.276,15.221,15.221,35860,0
2005-06-30,15.309,15.309,15.195,15.195,38715,0
2005-07-01,15.206,15.301,15.206,15.232,26022,0
2005-07-05,15.27,15.428,15.258,15.409,62041,0
2005-07-06,15.409,15.433,15.34,15.34,40303,0
2005-07-07,15.265,15.39,15.252,15.39,28243,0
2005-07-08,15.415,15.611,15.415,15.611,28719,0
2005-07-11,15.617,15.781,15.611,15.699,26022,0
2005-07-12,15.693,15.787,15.642,15.724,40143,0
2005-07-13,15.731,15.85,15.731,15.8,101072,0
2005-07-14,15.858,15.957,15.858,15.874,45382,0
2005-07-15,15.839,15.874,15.774,15.858,35543,0
2005-07-18,15.839,15.839,15.749,15.749,29196,0
2005-07-19,15.813,16.014,15.8,16.014,147246,0
2005-07-20,15.964,16.096,15.932,16.096,89967,0
2005-07-21,16.241,16.241,16.071,16.128,40143,0
2005-07-22,16.223,16.223,16.116,16.204,51092,0
2005-07-25,16.367,16.367,16.184,16.184,41573,0
2005-07-26,16.241,16.285,16.204,16.228,33954,0
2005-07-27,16.285,16.367,16.267,16.347,16185,0
2005-07-28,16.431,16.455,16.267,16.323,46489,0
2005-07-29,16.373,16.379,16.228,16.228,33797,0
2005-08-01,16.254,16.347,16.228,16.304,29512,0
2005-08-02,16.304,16.412,16.304,16.342,41889,0
2005-08-03,16.405,16.442,16.361,16.361,28719,0
2005-08-04,16.342,16.412,16.342,16.367,11266,0
2005-08-05,16.361,16.361,16.248,16.317,24277,0
2005-08-08,16.304,16.31,16.216,16.285,27610,0
2005-08-09,16.241,16.379,16.241,16.361,21739,0
2005-08-10,16.438,16.499,16.31,16.31,29037,0
2005-08-11,16.423,16.455,16.335,16.379,59026,0
2005-08-12,16.379,16.417,16.267,16.347,27132,0
2005-08-15,16.31,16.442,16.31,16.442,18723,0
2005-08-16,16.367,16.367,16.259,16.28,42047,0
2005-08-17,16.228,16.335,16.159,16.304,19835,0
2005-08-18,16.228,16.235,16.146,16.235,20785,0
2005-08-19,16.304,16.323,16.223,16.292,25070,0
2005-08-22,16.292,16.412,16.267,16.31,39985,0
2005-08-23,16.347,16.354,16.248,16.267,19360,0
2005-08-24,16.285,16.342,16.241,16.285,22847,0
2005-08-25,16.197,16.292,16.197,16.235,15866,0
2005-08-26,16.335,16.335,16.164,16.241,24118,0
2005-08-29,16.164,16.267,16.146,16.267,27132,0
2005-08-30,16.267,16.267,16.153,16.178,12535,0
2005-08-31,16.164,16.285,16.096,16.267,49982,0
2005-09-01,16.267,16.361,16.267,16.31,34750,0
2005-09-02,16.335,16.354,16.267,16.323,24435,0
2005-09-06,16.342,16.455,16.342,16.405,46650,0
2005-09-07,16.417,16.474,16.417,16.438,32845,0
2005-09-08,16.455,16.468,16.399,16.412,13168,0
2005-09-09,16.412,16.576,16.412,16.525,28243,0
2005-09-12,16.556,16.581,16.512,16.556,33639,0
2005-09-13,16.556,16.569,16.431,16.474,27132,0
2005-09-14,16.455,16.518,16.405,16.405,15708,0
2005-09-15,16.455,16.474,16.317,16.323,34908,0
2005-09-16,16.392,16.474,16.392,16.474,13485,0
2005-09-19,16.518,16.518,16.379,16.438,16978,0
2005-09-20,16.468,16.525,16.361,16.379,22532,0
2005-09-21,16.335,16.373,16.259,16.31,21421,0
2005-09-22,16.317,16.354,16.235,16.347,17453,0
2005-09-23,16.328,16.412,16.299,16.323,53629,0
2005-09-26,16.31,16.412,16.267,16.304,51410,0
2005-09-27,16.31,16.335,16.248,16.31,47919,0
2005-09-28,16.299,16.423,16.285,16.423,31417,0
2005-09-29,16.474,16.525,16.387,16.518,26022,0
2005-09-30,16.462,16.594,16.462,16.538,16342,0
2005-10-03,16.512,16.581,16.481,16.562,30623,0
2005-10-04,16.62,16.62,16.499,16.506,27293,0
2005-10-05,16.499,16.499,16.285,16.285,42525,0
2005-10-06,16.267,16.267,16.052,16.052,43951,0
2005-10-07,16.085,16.12,16.071,16.091,20151,0
2005-10-10,16.077,16.153,16.077,16.085,24912,0
2005-10-11,16.085,16.216,16.052,16.184,52042,0
2005-10-12,16.134,16.146,15.906,15.932,33639,0
2005-10-13,15.881,15.906,15.742,15.813,39033,0
2005-10-14,15.839,15.881,15.749,15.881,26181,0
2005-10-17,15.906,15.982,15.881,15.901,44746,0
2005-10-18,15.832,15.858,15.706,15.717,77114,0
2005-10-19,15.693,15.858,15.611,15.858,30308,0
2005-10-20,15.874,15.901,15.661,15.667,40621,0
2005-10-21,15.554,15.717,15.554,15.655,33954,0
2005-10-24,15.763,15.881,15.731,15.881,19360,0
2005-10-25,15.901,15.92,15.813,15.881,29355,0
2005-10-26,15.881,16.027,15.881,15.964,26814,0
2005-10-27,15.881,15.945,15.826,15.881,20468,0
2005-10-28,15.901,16.014,15.863,16.014,26975,0
2005-10-31,16.116,16.146,16.027,16.146,95682,0
2005-11-01,16.096,16.159,16.096,16.14,24752,0
2005-11-02,16.146,16.379,16.146,16.361,360820,0
2005-11-03,16.431,16.625,16.431,16.62,65054,0
2005-11-04,16.6,16.752,16.6,16.727,33639,0
2005-11-07,16.701,16.833,16.701,16.808,68704,0
2005-11-08,16.55,16.581,16.468,16.556,53473,0
2005-11-09,16.695,16.708,16.65,16.689,82827,0
2005-11-10,16.562,16.657,16.512,16.657,84571,0
2005-11-11,16.657,16.657,16.562,16.562,44269,0
2005-11-14,16.562,16.657,16.562,16.657,51410,0
2005-11-15,16.708,16.721,16.612,16.701,40303,0
2005-11-16,16.605,16.708,16.569,16.676,29355,0
2005-11-17,16.708,16.84,16.676,16.827,38400,0
2005-11-18,16.909,17.005,16.909,16.948,40460,0
2005-11-21,16.941,17.086,16.941,17.01,53154,0
2005-11-22,17.029,17.249,17.01,17.224,33797,0
2005-11-23,17.224,17.369,17.224,17.307,34272,0
2005-11-25,17.35,17.362,17.275,17.35,6031,0
2005-11-28,17.421,17.421,17.06,17.104,72355,0
2005-11-29,17.123,17.237,17.123,17.174,38081,0
2005-11-30,17.13,17.143,16.928,16.934,95046,0
2005-12-01,17.01,17.187,17.005,17.149,50934,0
2005-12-02,17.212,17.212,17.104,17.143,12535,0
2005-12-05,17.149,17.169,17.029,17.091,88224,0
2005-12-06,17.212,17.249,17.174,17.212,65849,0
2005-12-07,17.249,17.249,17.054,17.079,44904,0
2005-12-08,17.104,17.198,17.054,17.06,83778,0
2005-12-09,17.104,17.111,17.047,17.098,167399,0
2005-12-12,17.193,17.198,17.079,17.137,39508,0
2005-12-13,17.262,17.262,17.091,17.181,57597,0
2005-12-14,17.224,17.35,17.198,17.301,33319,0
2005-12-15,17.35,17.35,17.249,17.281,55216,0
2005-12-16,17.249,17.275,17.181,17.242,32211,0
2005-12-19,17.319,17.319,17.198,17.206,20944,0
2005-12-20,17.104,17.268,17.104,17.155,46966,0
2005-12-21,17.262,17.35,17.149,17.275,51570,0
2005-12-22,17.376,17.376,17.281,17.312,28878,0
2005-12-23,17.286,17.326,17.249,17.326,30938,0
2005-12-27,17.281,17.389,17.104,17.104,52678,0
2005-12-28,17.143,17.198,17.104,17.111,31417,0
2005-12-29,17.104,17.193,17.06,17.098,39192,0
2005-12-30,17.066,17.066,16.966,17.023,27610,0
2006-01-03,17.123,17.174,17.016,17.149,147564,0
2006-01-04,17.174,17.301,17.174,17.301,72038,0
2006-01-05,17.281,17.407,17.255,17.319,63785,0
2006-01-06,17.357,17.495,17.357,17.469,29831,0
2006-01-09,17.59,17.69,17.52,17.665,64419,0
2006-01-10,17.791,17.791,17.604,17.742,81716,0
2006-01-11,17.653,17.868,17.653,17.861,38555,0
2006-01-12,17.873,17.9,17.747,17.747,36970,0
2006-01-13,17.747,17.842,17.747,17.779,22214,0
2006-01-17,17.71,17.779,17.658,17.779,80130,0
2006-01-18,17.546,17.658,17.546,17.609,42207,0
2006-01-19,17.622,17.791,17.622,17.779,29672,0
2006-01-20,17.797,17.842,17.578,17.578,54898,0
2006-01-23,17.647,17.684,17.596,17.684,38715,0
2006-01-24,17.647,17.773,17.609,17.716,37923,0
2006-01-25,17.702,17.829,17.665,17.684,67437,0
2006-01-26,17.742,17.804,17.69,17.71,65216,0
2006-01-27,17.716,17.961,17.71,17.961,85049,0
2006-01-30,17.912,18.032,17.861,17.961,78700,0
2006-01-31,18.025,18.025,17.942,17.974,50459,0
2006-02-01,18.025,18.107,17.936,18.075,47443,0
2006-02-02,18.025,18.038,17.912,17.942,43635,0
2006-02-03,17.961,17.968,17.854,17.906,60929,0
2006-02-06,17.822,18.032,17.822,18.025,63946,0
2006-02-07,18,18.006,17.942,17.954,75845,0
2006-02-08,17.961,17.993,17.918,17.993,61723,0
2006-02-09,18.081,18.264,18.081,18.207,74733,0
2006-02-10,18.196,18.196,17.873,18.112,104879,0
2006-02-13,18.032,18.044,17.873,17.912,68068,0
2006-02-14,17.912,17.942,17.81,17.822,143598,0
2006-02-15,17.836,17.886,17.81,17.886,49982,0
2006-02-16,17.929,18.057,17.893,18.032,44746,0
2006-02-17,18.156,18.207,18.1,18.207,34272,0
2006-02-21,18.276,18.283,18.126,18.164,125986,0
2006-02-22,18.214,18.214,18.144,18.144,69342,0
2006-02-23,18.207,18.207,18.107,18.164,72990,0
2006-02-24,18.196,18.196,18.064,18.094,54108,0
2006-02-27,18.156,18.239,18.126,18.207,68388,0
2006-02-28,18.27,18.27,18.069,18.107,81080,0
2006-03-01,18.064,18.283,18.064,18.283,41255,0
2006-03-02,18.232,18.283,18.144,18.232,43951,0
2006-03-03,18.156,18.36,18.156,18.303,28402,0
2006-03-06,18.402,18.402,18.214,18.232,63785,0
2006-03-07,18.264,18.264,18.164,18.207,31257,0
2006-03-08,18.156,18.232,18.107,18.226,44746,0
2006-03-09,18.226,18.308,18.182,18.264,39350,0
2006-03-10,18.29,18.303,18.258,18.264,18246,0
2006-03-13,18.295,18.295,18.182,18.226,39985,0
2006-03-14,18.328,18.409,18.232,18.409,74892,0
2006-03-15,18.402,18.504,18.371,18.466,54267,0
2006-03-16,18.561,18.667,18.561,18.656,57756,0
2006-03-17,18.712,18.75,18.699,18.724,28719,0
2006-03-20,18.75,18.8,18.699,18.731,33480,0
2006-03-21,18.737,18.75,18.642,18.661,46650,0
2006-03-22,18.542,18.699,18.542,18.699,36813,0
2006-03-23,18.699,18.699,18.648,18.667,11742,0
2006-03-24,18.661,18.699,18.656,18.661,21739,0
2006-03-27,18.699,18.724,18.656,18.699,33480,0
2006-03-28,18.717,18.731,18.656,18.673,35069,0
2006-03-29,18.699,18.717,18.63,18.705,38081,0
2006-03-30,18.699,18.743,18.673,18.724,33005,0
2006-03-31,18.743,18.743,18.699,18.724,13485,0
2006-04-03,18.743,18.794,18.712,18.737,30938,0
2006-04-04,18.788,18.788,18.616,18.699,42207,0
2006-04-05,18.63,18.75,18.63,18.724,67120,0
2006-04-06,18.794,18.794,18.63,18.699,39985,0
2006-04-07,18.705,18.743,18.528,18.586,22373,0
2006-04-10,18.542,18.598,18.535,18.553,29037,0
2006-04-11,18.605,18.611,18.36,18.453,73304,0
2006-04-12,18.402,18.492,18.27,18.303,51251,0
2006-04-13,18.303,18.347,18.245,18.303,27293,0
2006-04-17,18.308,18.466,18.308,18.315,42365,0
2006-04-18,18.334,18.605,18.334,18.553,19199,0
2006-04-19,18.605,18.737,18.605,18.737,19517,0
2006-04-20,18.724,18.768,18.673,18.768,46808,0
2006-04-21,18.788,18.812,18.737,18.75,31736,0
2006-04-24,18.794,18.874,18.712,18.863,29196,0
2006-04-25,18.8,18.825,18.51,18.616,49346,0
2006-04-26,18.673,18.831,18.673,18.756,34590,0
2006-04-27,18.561,18.768,18.561,18.75,55376,0
2006-04-28,18.699,18.8,18.611,18.691,47603,0
2006-05-01,18.717,18.775,18.699,18.705,32845,0
2006-05-02,18.731,18.901,18.731,18.888,54267,0
2006-05-03,18.863,18.939,18.837,18.888,31575,0
2006-05-04,18.901,18.945,18.812,18.856,45539,0
2006-05-05,19.027,19.115,18.995,19.046,23482,0
2006-05-08,19.046,19.046,18.888,18.888,56328,0
2006-05-09,18.939,19.014,18.932,18.963,40143,0
2006-05-10,18.976,19.09,18.976,19.034,27293,0
2006-05-11,19.121,19.191,18.837,18.874,37923,0
2006-05-12,18.995,18.995,18.724,18.724,48713,0
2006-05-15,18.553,18.673,18.553,18.667,42365,0
2006-05-16,18.517,18.667,18.504,18.636,54742,0
2006-05-17,18.447,18.504,18.069,18.126,126143,0
2006-05-18,18.107,18.214,18.107,18.138,37605,0
2006-05-19,18.006,18.196,18.006,18.144,55533,0
2006-05-22,17.918,18.064,17.873,17.961,40460,0
2006-05-23,18.038,18.17,17.961,18.006,40303,0
2006-05-24,17.936,17.981,17.868,17.961,34115,0
2006-05-25,18.057,18.1,18.006,18.087,33319,0
2006-05-26,18.1,18.264,18.1,18.251,25864,0
2006-05-30,18.201,18.201,18.05,18.107,23007,0
2006-05-31,17.886,18.17,17.886,18.112,29196,0
2006-06-01,18.081,18.27,18.057,18.258,44585,0
2006-06-02,18.315,18.504,18.315,18.504,32211,0
2006-06-05,18.466,18.492,18.156,18.339,37446,0
2006-06-06,18.339,18.339,18.081,18.107,27450,0
2006-06-07,18.107,18.207,18.057,18.1,31736,0
2006-06-08,18,18.05,17.672,17.81,85998,0
2006-06-09,17.929,17.961,17.76,17.868,30308,0
2006-06-12,17.893,17.893,17.596,17.647,24596,0
2006-06-13,17.452,17.615,17.326,17.344,44746,0
2006-06-14,17.268,17.319,17.193,17.286,47286,0
2006-06-15,17.389,17.684,17.336,17.672,56487,0
2006-06-16,17.647,17.76,17.514,17.571,27293,0
2006-06-19,17.697,17.697,17.255,17.319,24435,0
2006-06-20,17.319,17.526,17.255,17.389,23166,0
2006-06-21,17.344,17.629,17.319,17.564,22373,0
2006-06-22,17.564,17.571,17.458,17.514,16661,0
2006-06-23,17.514,17.64,17.464,17.571,33797,0
2006-06-26,17.564,17.64,17.533,17.578,14438,0
2006-06-27,17.578,17.679,17.539,17.596,23642,0
2006-06-28,18.201,18.201,17.464,17.609,26975,0
2006-06-29,17.596,17.88,17.596,17.873,32053,0
2006-06-30,17.615,17.954,17.615,17.861,46173,0
2006-07-03,17.842,18.012,17.842,18.012,20626,0
2006-07-05,17.949,17.961,17.88,17.929,14123,0
2006-07-06,17.936,18.075,17.936,18.032,17139,0
2006-07-07,17.986,17.986,17.779,17.785,15389,0
2006-07-10,17.817,17.929,17.754,17.754,14438,0
2006-07-11,17.88,17.88,17.76,17.848,24118,0
2006-07-12,17.88,17.893,17.697,17.766,51727,0
2006-07-13,17.734,17.754,17.596,17.596,37605,0
2006-07-14,17.514,17.564,17.458,17.483,27293,0
2006-07-17,17.44,17.5,17.362,17.362,22532,0
2006-07-18,17.395,17.464,17.319,17.362,23642,0
2006-07-19,17.344,17.665,17.319,17.653,50617,0
2006-07-20,17.653,17.684,17.514,17.52,15708,0
2006-07-21,17.432,17.5,17.319,17.319,17453,0
2006-07-24,17.381,17.514,17.381,17.475,31417,0
2006-07-25,17.475,17.702,17.475,17.69,23801,0
2006-07-26,17.64,17.754,17.533,17.728,45221,0
2006-07-27,17.785,17.868,17.728,17.779,32371,0
2006-07-28,17.797,17.924,17.754,17.893,20626,0
2006-07-31,17.893,17.954,17.893,17.924,15708,0
2006-08-01,17.88,17.918,17.716,17.81,19199,0
2006-08-02,17.848,18.025,17.848,17.873,26497,0
2006-08-03,17.81,17.986,17.76,17.986,15234,0
2006-08-04,18.064,18.107,17.912,17.986,23482,0
2006-08-07,17.936,18.012,17.893,17.936,21897,0
2006-08-08,17.961,18.075,17.912,17.942,19835,0
2006-08-09,17.981,18.132,17.981,17.993,34272,0
2006-08-10,17.942,18.05,17.868,18.05,13964,0
2006-08-11,18.05,18.05,17.918,17.942,4125,0
2006-08-14,17.968,18.087,17.886,17.886,34115,0
2006-08-15,17.986,18.1,17.986,18.1,23007,0
2006-08-16,18.156,18.214,18.094,18.182,40460,0
2006-08-17,18.144,18.251,18.144,18.239,14756,0
2006-08-18,18.27,18.354,18.226,18.347,27132,0
2006-08-21,18.334,18.334,18.221,18.226,14756,0
2006-08-22,18.264,18.321,18.232,18.283,39192,0
2006-08-23,18.276,18.308,18.126,18.126,17929,0
2006-08-24,18.182,18.264,18.132,18.17,10948,0
2006-08-25,18.221,18.251,18.132,18.214,11107,0
2006-08-28,18.175,18.283,18.126,18.239,27769,0
2006-08-29,18.144,18.214,18.112,18.196,24596,0
2006-08-30,18.232,18.276,18.17,18.17,20626,0
2006-08-31,18.17,18.276,18.156,18.239,14756,0
2006-09-01,18.334,18.402,18.283,18.354,24596,0
2006-09-05,18.232,18.414,18.232,18.409,21421,0
2006-09-06,18.334,18.334,18.201,18.226,21739,0
2006-09-07,18.126,18.207,18.032,18.112,20785,0
2006-09-08,18.107,18.151,18.075,18.126,29990,0
2006-09-11,18.038,18.182,17.993,18.081,32211,0
2006-09-12,18.081,18.239,18.081,18.239,23324,0
2006-09-13,18.29,18.308,18.232,18.308,24596,0
2006-09-14,18.258,18.303,18.245,18.29,23007,0
2006-09-15,18.264,18.504,18.239,18.378,63628,0
2006-09-18,18.334,18.396,18.308,18.378,41573,0
2006-09-19,18.328,18.414,18.196,18.414,36652,0
2006-09-20,18.354,18.535,18.354,18.433,25229,0
2006-09-21,18.383,18.478,18.283,18.283,25864,0
2006-09-22,18.303,18.303,18.196,18.258,17453,0
2006-09-25,18.245,18.378,18.189,18.303,22054,0
2006-09-26,18.365,18.498,18.365,18.453,16025,0
2006-09-27,18.441,18.561,18.441,18.466,57597,0
2006-09-28,18.504,18.699,18.466,18.673,45221,0
2006-09-29,18.673,18.673,18.605,18.63,27293,0
2006-10-02,18.605,18.616,18.528,18.528,15234,0
2006-10-03,18.485,18.561,18.402,18.542,27450,0
2006-10-04,18.528,18.699,18.466,18.699,30938,0
2006-10-05,18.731,18.788,18.699,18.788,13485,0
2006-10-06,18.775,18.775,18.705,18.724,18406,0
2006-10-09,18.712,18.794,18.712,18.712,7139,0
2006-10-10,18.699,18.794,18.699,18.794,20309,0
2006-10-11,18.768,18.781,18.642,18.642,20944,0
2006-10-12,18.763,18.837,18.763,18.8,72355,0
2006-10-13,18.819,18.907,18.812,18.863,25386,0
2006-10-16,18.952,19.046,18.895,18.995,23801,0
2006-10-17,18.913,18.932,18.794,18.901,32211,0
2006-10-18,18.952,19.027,18.812,18.812,24912,0
2006-10-19,18.831,18.939,18.831,18.927,14915,0
2006-10-20,18.945,18.945,18.881,18.907,29355,0
2006-10-23,18.881,19.053,18.881,19.008,33164,0
2006-10-24,18.995,19.084,18.995,19.039,46489,0
2006-10-25,19.059,19.197,19.046,19.159,29355,0
2006-10-26,19.229,19.229,19.191,19.229,23166,0
2006-10-27,19.249,19.304,19.096,19.108,79813,0
2006-10-30,19.108,19.223,19.046,19.185,35069,0
2006-10-31,19.165,19.165,19.115,19.165,49188,0
2006-11-01,19.178,19.416,19.09,19.342,175334,0
2006-11-02,19.329,19.342,19.304,19.322,87428,0
2006-11-03,19.329,19.329,19.172,19.278,108689,0
2006-11-06,19.273,19.455,19.273,19.449,46808,0
2006-11-07,19.462,19.531,19.462,19.525,56963,0
2006-11-08,19.322,19.368,19.242,19.297,52998,0
2006-11-09,19.355,19.373,19.223,19.234,66484,0
2006-11-10,19.229,19.273,19.165,19.165,65689,0
2006-11-13,19.153,19.217,19.139,19.191,57597,0
2006-11-14,19.185,19.217,19.102,19.191,39825,0
2006-11-15,19.185,19.322,19.185,19.31,47443,0
2006-11-16,19.26,19.487,19.26,19.487,46334,0
2006-11-17,19.436,19.442,19.297,19.387,51570,0
2006-11-20,19.387,19.487,19.387,19.449,16978,0
2006-11-21,19.355,19.475,19.355,19.436,54108,0
2006-11-22,19.412,19.574,19.412,19.562,22054,0
2006-11-24,19.531,19.587,19.462,19.525,8250,0
2006-11-27,19.562,19.569,19.139,19.159,61882,0
2006-11-28,19.165,19.291,19.115,19.278,26340,0
2006-11-29,19.291,19.487,19.291,19.449,39350,0
2006-11-30,19.5,19.613,19.405,19.562,73148,0
2006-12-01,19.555,19.562,19.405,19.468,15389,0
2006-12-04,19.493,19.65,19.493,19.595,33005,0
2006-12-05,19.613,19.726,19.613,19.72,28402,0
2006-12-06,19.72,19.752,19.683,19.683,37287,0
2006-12-07,19.72,19.777,19.658,19.67,39985,0
2006-12-08,19.626,19.777,19.626,19.726,24277,0
2006-12-11,19.658,19.795,19.65,19.764,26656,0
2006-12-12,19.65,19.738,19.65,19.708,40303,0
2006-12-13,19.783,19.789,19.745,19.783,28402,0
2006-12-14,19.789,19.922,19.764,19.902,31417,0
2006-12-15,19.991,20.067,19.985,19.991,28719,0
2006-12-18,19.96,20.028,19.789,19.858,42843,0
2006-12-19,19.802,19.865,19.734,19.827,26022,0
2006-12-20,19.833,19.948,19.802,19.802,31100,0
2006-12-21,19.752,19.858,19.726,19.777,37923,0
2006-12-22,19.734,19.777,19.619,19.67,45856,0
2006-12-26,19.606,19.726,19.587,19.708,33480,0
2006-12-27,19.757,19.84,19.734,19.821,21579,0
2006-12-28,19.827,19.846,19.689,19.695,51886,0
2006-12-29,19.884,19.884,19.65,19.683,35860,0
2007-01-03,19.683,19.865,19.638,19.638,78861,0
2007-01-04,19.626,19.701,19.519,19.644,71877,0
2007-01-05,19.537,19.587,19.436,19.436,29512,0
2007-01-08,19.423,19.475,19.322,19.423,43317,0
2007-01-09,19.391,19.5,19.368,19.5,39825,0
2007-01-10,19.436,19.436,19.322,19.391,37130,0
2007-01-11,19.423,19.544,19.412,19.431,65371,0
2007-01-12,19.475,19.613,19.468,19.606,32845,0
2007-01-16,19.658,19.738,19.574,19.619,40303,0
2007-01-17,19.638,19.72,19.6,19.65,31257,0
2007-01-18,19.689,19.695,19.619,19.65,35543,0
2007-01-19,19.683,19.72,19.631,19.701,13646,0
2007-01-22,19.689,19.695,19.555,19.587,21739,0
2007-01-23,19.606,19.713,19.595,19.658,23007,0
2007-01-24,19.708,19.846,19.689,19.827,35700,0
2007-01-25,19.852,19.858,19.638,19.638,23007,0
2007-01-26,19.619,19.619,19.481,19.587,20944,0
2007-01-29,19.626,19.626,19.506,19.525,17295,0
2007-01-30,19.525,19.658,19.525,19.658,13010,0
2007-01-31,19.689,19.858,19.619,19.858,26340,0
2007-02-01,19.877,19.922,19.858,19.922,15389,0
2007-02-02,19.948,20.041,19.922,20.015,34590,0
2007-02-05,19.996,20.015,19.858,19.966,23960,0
2007-02-06,19.941,19.979,19.897,19.897,9996,0
2007-02-07,19.922,19.996,19.89,19.922,40621,0
2007-02-08,19.902,19.934,19.802,19.928,45382,0
2007-02-09,19.827,20.041,19.726,19.777,46808,0
2007-02-12,19.757,19.757,19.595,19.6,38241,0
2007-02-13,19.664,19.858,19.644,19.858,28402,0
2007-02-14,19.84,19.991,19.802,19.953,25704,0
2007-02-15,19.985,20.06,19.96,20.003,36016,0
2007-02-16,20.06,20.06,19.89,19.973,29672,0
2007-02-20,20.035,20.067,19.96,20.015,28243,0
2007-02-21,19.96,20.035,19.96,20.028,18723,0
2007-02-22,20.028,20.091,19.96,20.009,26975,0
2007-02-23,20.022,20.047,19.96,20.041,32371,0
2007-02-26,20.041,20.105,19.985,20.028,27616,0
2007-02-27,19.909,19.909,19.355,19.355,61723,0
2007-02-28,19.322,19.512,19.273,19.412,38874,0
2007-03-01,19.223,19.462,19.09,19.38,40303,0
2007-03-02,19.297,19.297,19.07,19.127,23960,0
2007-03-05,18.958,19.053,18.843,18.843,48078,0
2007-03-06,18.945,19.127,18.939,19.09,15708,0
2007-03-07,19.09,19.165,19.078,19.139,10312,0
2007-03-08,19.273,19.322,19.09,19.153,23166,0
2007-03-09,19.165,19.223,19.115,19.223,33639,0
2007-03-12,19.197,19.316,19.139,19.285,28083,0
2007-03-13,19.273,19.273,18.958,18.963,39350,0
2007-03-14,18.989,19.127,18.819,19.127,45539,0
2007-03-15,19.09,19.26,19.09,19.197,26975,0
2007-03-16,19.242,19.249,19.102,19.108,10155,0
2007-03-19,19.203,19.348,19.203,19.316,25704,0
2007-03-20,19.096,19.431,19.096,19.405,83778,0
2007-03-21,19.455,19.695,19.455,19.664,39033,0
2007-03-22,19.734,19.821,19.734,19.789,27450,0
2007-03-23,19.821,19.858,19.764,19.815,31736,0
2007-03-26,19.821,19.871,19.695,19.871,37130,0
2007-03-27,19.897,19.897,19.67,19.67,61723,0
2007-03-28,19.562,19.587,19.475,19.519,33319,0
2007-03-29,19.555,19.619,19.487,19.562,30783,0
2007-03-30,19.574,19.644,19.487,19.531,50459,0
2007-04-02,19.537,19.708,19.506,19.613,34115,0
2007-04-03,19.65,19.815,19.65,19.777,20944,0
2007-04-04,19.726,19.769,19.726,19.726,49506,0
2007-04-05,19.726,19.833,19.726,19.833,25229,0
2007-04-09,19.884,20.022,19.877,19.991,49665,0
2007-04-10,19.991,20.08,19.953,19.996,37446,0
2007-04-11,19.96,20.009,19.897,19.897,41889,0
2007-04-12,19.897,20.047,19.897,20.041,34115,0
2007-04-13,20.08,20.205,20.08,20.168,30938,0
2007-04-16,20.218,20.389,20.218,20.357,83303,0
2007-04-17,20.357,20.464,20.357,20.457,35543,0
2007-04-18,20.438,20.513,20.395,20.494,16819,0
2007-04-19,20.413,20.457,20.357,20.389,26497,0
2007-04-20,20.483,20.564,20.443,20.468,48394,0
2007-04-23,20.443,20.521,20.443,20.501,32845,0
2007-04-24,20.45,20.513,20.381,20.438,62834,0
2007-04-25,20.521,20.703,20.489,20.628,50300,0
2007-04-26,20.608,20.678,20.596,20.678,57915,0
2007-04-27,20.648,20.76,20.578,20.716,39033,0
2007-04-30,20.583,20.804,20.583,20.633,42525,0
2007-05-01,20.596,20.615,20.489,20.589,39192,0
2007-05-02,20.628,20.735,20.589,20.716,24912,0
2007-05-03,20.753,20.804,20.722,20.779,62834,0
2007-05-04,20.822,20.936,20.822,20.891,43477,0
2007-05-07,20.891,21.012,20.891,21.012,40939,0
2007-05-08,21.062,21.062,20.904,20.968,44430,0
2007-05-09,20.936,21.025,20.936,21.025,29831,0
2007-05-10,20.962,20.981,20.786,20.822,48394,0
2007-05-11,20.843,20.93,20.843,20.904,40777,0
2007-05-14,20.843,20.942,20.83,20.874,54742,0
2007-05-15,20.886,21.056,20.886,20.898,46173,0
2007-05-16,20.91,21.018,20.898,21.012,52998,0
2007-05-17,20.974,21.069,20.954,21.037,18246,0
2007-05-18,21.144,21.2,21.088,21.195,27293,0
2007-05-21,21.181,21.328,21.181,21.258,24912,0
2007-05-22,21.221,21.315,21.221,21.296,48238,0
2007-05-23,21.328,21.46,21.328,21.358,68388,0
2007-05-24,21.328,21.422,21.113,21.113,48394,0
2007-05-25,21.181,21.239,21.181,21.2,27132,0
2007-05-29,21.207,21.29,21.107,21.264,66007,0
2007-05-30,21.181,21.441,21.181,21.441,50934,0
2007-05-31,21.496,21.598,21.427,21.542,39825,0
2007-06-01,21.573,21.685,21.573,21.66,34115,0
2007-06-04,21.66,21.756,21.655,21.685,102501,0
2007-06-05,21.66,21.737,21.63,21.685,63785,0
2007-06-06,21.579,21.579,21.472,21.529,56011,0
2007-06-07,21.467,21.649,21.364,21.364,100439,0
2007-06-08,21.328,21.472,21.258,21.472,46808,0
2007-06-11,21.403,21.554,21.378,21.441,48554,0
2007-06-12,21.39,21.472,21.296,21.296,56170,0
2007-06-13,21.333,21.561,21.333,21.554,31575,0
2007-06-14,21.579,21.756,21.579,21.756,25070,0
2007-06-15,21.824,21.963,21.824,21.925,28402,0
2007-06-18,21.912,21.963,21.844,21.869,55533,0
2007-06-19,21.844,21.925,21.838,21.863,35384,0
2007-06-20,21.849,21.925,21.7,21.7,55851,0
2007-06-21,21.68,21.818,21.623,21.8,24277,0
2007-06-22,21.749,21.762,21.674,21.68,37446,0
2007-06-25,21.68,21.737,21.485,21.496,45700,0
2007-06-26,21.503,21.554,21.346,21.396,60455,0
2007-06-27,21.264,21.522,21.221,21.517,48554,0
2007-06-28,21.485,21.66,21.485,21.566,35069,0
2007-06-29,21.535,21.685,21.441,21.496,30623,0
2007-07-02,21.579,21.762,21.579,21.711,27769,0
2007-07-03,21.793,21.869,21.793,21.824,12851,0
2007-07-05,21.793,21.882,21.63,21.824,36813,0
2007-07-06,21.793,21.97,21.793,21.912,15549,0
2007-07-09,21.908,22.083,21.908,21.996,26181,0
2007-07-10,21.863,21.944,21.711,21.711,40939,0
2007-07-11,21.737,21.869,21.68,21.813,24596,0
2007-07-12,21.895,22.265,21.895,22.234,21262,0
2007-07-13,22.127,22.317,22.127,22.279,22373,0
2007-07-16,22.228,22.354,22.198,22.198,57756,0
2007-07-17,22.185,22.317,22.153,22.153,47919,0
2007-07-18,22.058,22.134,22.015,22.045,49665,0
2007-07-19,22.127,22.198,22.115,22.14,32371,0
2007-07-20,22.108,22.108,21.882,21.912,33005,0
2007-07-23,21.97,22.127,21.97,22.045,26340,0
2007-07-24,21.9,21.931,21.63,21.649,40303,0
2007-07-25,21.7,21.769,21.472,21.605,64419,0
2007-07-26,21.427,21.434,20.735,21.081,99643,0
2007-07-27,21.031,21.081,20.791,20.791,52042,0
2007-07-30,20.74,20.962,20.722,20.949,66324,0
2007-07-31,21.049,21.144,20.811,20.811,60929,0
2007-08-01,20.786,20.836,20.389,20.811,151214,0
2007-08-02,20.804,20.91,20.804,20.861,42207,0
2007-08-03,20.822,20.861,20.45,20.45,45221,0
2007-08-06,20.443,20.572,20.255,20.572,57597,0
2007-08-07,20.464,20.868,20.464,20.797,47919,0
2007-08-08,20.861,21.101,20.836,20.986,45700,0
2007-08-09,20.703,20.936,20.572,20.572,42525,0
2007-08-10,20.331,20.457,20.192,20.426,62359,0
2007-08-13,20.426,20.589,20.426,20.438,29672,0
2007-08-14,20.421,20.464,19.991,20.022,47760,0
2007-08-15,19.89,20.015,19.455,19.455,85049,0
2007-08-16,19.254,19.254,18.144,19.034,138363,0
2007-08-17,19.562,19.708,19.355,19.701,67751,0
2007-08-20,19.701,20.08,19.695,19.922,48554,0
2007-08-21,19.96,20.041,19.884,19.922,53789,0
2007-08-22,20.073,20.275,20.035,20.275,42207,0
2007-08-23,20.357,20.457,20.357,20.438,38241,0
2007-08-24,20.457,20.728,20.438,20.691,30308,0
2007-08-27,20.672,20.942,20.665,20.753,33480,0
2007-08-28,20.716,20.716,20.363,20.363,61089,0
2007-08-29,20.433,20.696,20.357,20.696,62675,0
2007-08-30,20.572,20.811,20.572,20.633,66643,0
2007-08-31,20.822,20.968,20.74,20.936,40303,0
2007-09-04,20.942,21.207,20.942,21.157,28402,0
2007-09-05,21.056,21.125,20.968,21.094,27132,0
2007-09-06,21.132,21.244,21.107,21.226,26656,0
2007-09-07,21.119,21.119,20.811,20.836,57279,0
2007-09-10,20.868,21.018,20.703,20.868,63946,0
2007-09-11,20.874,21.006,20.861,20.949,36813,0
2007-09-12,20.861,21.037,20.861,20.954,30308,0
2007-09-13,21.056,21.207,21.056,21.125,26181,0
2007-09-14,21.025,21.181,21.025,21.157,22689,0
2007-09-17,21.113,21.157,21.049,21.15,32528,0
2007-09-18,21.2,21.711,21.195,21.711,43477,0
2007-09-19,21.731,21.963,21.731,21.824,55376,0
2007-09-20,21.824,21.869,21.744,21.744,24277,0
2007-09-21,21.863,21.895,21.831,21.869,23960,0
2007-09-24,21.882,21.963,21.793,21.805,39508,0
2007-09-25,21.731,21.756,21.529,21.61,75845,0
2007-09-26,21.711,21.787,21.63,21.731,26340,0
2007-09-27,21.685,21.756,21.605,21.667,61407,0
2007-09-28,21.685,21.711,21.511,21.616,91871,0
2007-10-01,21.623,21.888,21.623,21.875,43158,0
2007-10-02,21.863,21.989,21.863,21.957,39825,0
2007-10-03,21.944,22.07,21.888,21.976,42207,0
2007-10-04,22.028,22.07,21.963,21.963,44430,0
2007-10-05,22.102,22.329,22.102,22.273,30308,0
2007-10-08,22.228,22.317,22.228,22.259,24118,0
2007-10-09,22.31,22.518,22.259,22.461,45221,0
2007-10-10,22.431,22.504,22.399,22.487,19360,0
2007-10-11,22.613,22.928,22.613,22.795,119639,0
2007-10-12,22.771,23.129,22.771,23.116,44746,0
2007-10-15,23.061,23.161,22.971,23.161,69180,0
2007-10-16,23.129,23.262,23.048,23.262,94252,0
2007-10-17,23.319,23.363,23.022,23.218,35384,0
2007-10-18,23.218,23.223,23.137,23.18,23007,0
2007-10-19,23.148,23.148,22.548,22.548,42682,0
2007-10-22,22.349,22.512,22.323,22.461,65849,0
2007-10-23,22.548,22.619,22.493,22.619,17929,0
2007-10-24,22.563,22.594,22.279,22.493,44111,0
2007-10-25,22.504,22.619,22.38,22.6,35225,0
2007-10-26,22.719,22.852,22.658,22.795,34115,0
2007-10-29,22.826,22.953,22.826,22.935,19360,0
2007-10-30,22.878,22.99,22.846,22.942,21421,0
2007-10-31,22.928,23.212,22.928,23.212,50142,0
2007-11-01,23.066,23.161,22.935,22.935,44746,0
2007-11-02,22.959,22.997,22.878,22.897,65216,0
2007-11-05,22.891,23.061,22.891,23.048,51410,0
2007-11-06,22.997,23.061,22.928,22.978,72990,0
2007-11-07,22.36,22.902,22.36,22.6,83206,0
2007-11-08,22.663,22.663,22.437,22.607,82033,0
2007-11-09,22.48,22.48,21.912,21.912,63866,0
2007-11-12,21.605,21.844,21.403,21.472,76006,0
2007-11-13,21.925,21.925,21.371,21.731,175763,0
2007-11-14,22.242,22.242,21.207,21.244,133557,0
2007-11-15,21.503,21.503,20.83,20.83,91402,0
2007-11-16,20.696,20.954,20.696,20.93,45222,0
2007-11-19,20.891,20.917,20.408,20.408,47443,0
2007-11-20,20.199,20.545,19.922,20.255,67975,0
2007-11-21,19.802,20.155,19.412,19.884,92030,0
2007-11-23,20.041,20.054,19.948,20.054,18565,0
2007-11-26,20.08,20.148,19.726,19.783,49982,0
2007-11-27,20.211,20.211,19.67,19.941,57756,0
2007-11-28,20.123,20.375,19.96,20.375,62279,0
2007-11-29,20.608,20.766,20.37,20.483,77790,0
2007-11-30,20.861,20.861,20.596,20.672,47443,0
2007-12-03,20.772,20.848,20.64,20.747,22054,0
2007-12-04,20.672,20.861,20.615,20.672,35384,0
2007-12-05,20.747,20.974,20.703,20.974,41728,0
2007-12-06,20.76,21.239,20.76,21.239,64581,0
2007-12-07,21.427,21.467,21.226,21.276,45064,0
2007-12-10,21.364,21.579,21.308,21.427,60137,0
2007-12-11,21.447,21.685,21.012,21.012,56804,0
2007-12-12,21.226,21.409,20.898,21.094,87111,0
2007-12-13,20.962,21,20.753,20.974,32689,0
2007-12-14,20.76,20.817,20.558,20.558,26340,0
2007-12-17,20.527,20.527,20.123,20.13,28719,0
2007-12-18,20.218,20.237,20.003,20.003,36016,0
2007-12-19,20.073,20.199,19.973,20.143,27926,0
2007-12-20,20.243,20.35,19.979,20.338,34115,0
2007-12-21,20.331,20.564,20.331,20.521,23007,0
2007-12-24,20.622,20.766,20.608,20.71,17611,0
2007-12-26,20.589,20.71,20.508,20.648,26656,0
2007-12-27,20.672,20.791,20.533,20.665,80724,0
2007-12-28,20.728,21.006,20.583,20.628,44111,0
2007-12-31,20.633,21.056,20.564,21,119478,0
2008-01-02,20.986,21.088,20.521,20.608,75210,0
2008-01-03,20.672,20.728,20.521,20.533,47522,0
2008-01-04,20.338,20.338,20.08,20.192,37287,0
2008-01-07,20.155,20.211,19.821,20.035,71243,0
2008-01-08,20.054,20.06,19.752,19.752,49506,0
2008-01-09,19.745,19.783,19.336,19.487,93696,0
2008-01-10,19.449,19.72,19.373,19.67,65689,0
2008-01-11,19.58,19.695,19.412,19.574,51570,0
2008-01-14,19.519,19.795,19.519,19.795,23801,0
2008-01-15,19.6,19.6,19.316,19.355,55694,0
2008-01-16,19.153,19.348,18.995,19.021,87568,0
2008-01-17,19.053,19.197,18.685,18.717,146454,0
2008-01-18,18.819,18.913,18.459,18.553,67437,0
2008-01-22,17.615,18.151,17.609,18.025,139948,0
2008-01-23,17.734,18.396,17.44,18.389,120432,0
2008-01-24,18.542,19.165,18.528,19.165,109641,0
2008-01-25,19.355,19.676,18.927,19.021,45700,0
2008-01-28,18.927,19.322,18.849,19.304,39508,0
2008-01-29,19.391,19.569,19.26,19.519,15591,0
2008-01-30,19.442,19.795,19.316,19.416,40303,0
2008-01-31,19.229,19.979,19.197,19.777,57756,0
2008-02-01,19.789,20.13,19.764,20.13,48554,0
2008-02-04,19.96,20.08,19.941,20.009,22373,0
2008-02-05,19.846,19.846,19.449,19.449,48872,0
2008-02-06,19.493,19.638,19.26,19.273,49029,0
2008-02-07,19.197,19.569,19.108,19.399,52678,0
2008-02-08,19.348,19.555,19.342,19.368,37923,0
2008-02-11,19.595,19.683,19.412,19.65,44269,0
2008-02-12,19.928,19.985,19.65,19.738,66166,0
2008-02-13,19.928,19.973,19.802,19.941,43635,0
2008-02-14,20.009,20.009,19.638,19.644,33480,0
2008-02-15,19.38,19.613,19.38,19.569,28083,0
2008-02-19,19.569,19.827,19.531,19.531,36970,0
2008-02-20,19.38,19.734,19.38,19.683,51570,0
2008-02-21,19.745,19.827,19.442,19.487,22373,0
2008-02-22,19.555,19.587,19.266,19.506,23166,0
2008-02-25,19.626,19.84,19.391,19.689,77274,0
2008-02-26,19.689,19.991,19.658,19.884,126990,0
2008-02-27,19.852,20.099,19.852,19.973,70608,0
2008-02-28,19.84,19.996,19.808,19.858,26814,0
2008-02-29,19.745,19.795,19.423,19.423,31575,0
2008-03-03,19.412,19.537,19.316,19.481,29990,0
2008-03-04,19.449,19.449,19.108,19.412,58868,0
2008-03-05,19.431,19.658,19.416,19.5,29355,0
2008-03-06,19.493,19.5,19.178,19.203,41889,0
2008-03-07,19.133,19.348,18.945,19.046,41728,0
2008-03-10,19.034,19.115,18.685,18.691,43951,0
2008-03-11,18.881,19.197,18.8,19.197,44229,0
2008-03-12,19.234,19.431,19.153,19.197,37446,0
2008-03-13,19.021,19.291,18.788,19.172,55380,0
2008-03-14,19.285,19.291,18.807,18.963,84571,0
2008-03-17,18.567,18.8,18.347,18.567,133761,0
2008-03-18,18.737,19.078,18.636,19.078,56328,0
2008-03-19,19.146,19.26,18.656,18.656,40939,0
2008-03-20,18.642,19.008,18.561,18.97,30308,0
2008-03-24,19.133,19.493,19.133,19.399,31892,0
2008-03-25,19.387,19.574,19.291,19.412,43807,0
2008-03-26,19.329,19.416,19.291,19.336,34750,0
2008-03-27,19.493,19.493,19.266,19.285,86316,0
2008-03-28,19.285,19.416,19.159,19.159,33319,0
2008-03-31,19.197,19.449,19.197,19.431,44111,0
2008-04-01,19.658,20.123,19.658,20.123,74892,0
2008-04-02,20.091,20.287,20.015,20.054,67912,0
2008-04-03,19.948,20.23,19.948,20.148,39033,0
2008-04-04,20.118,20.37,20.118,20.224,57121,0
2008-04-07,20.312,20.443,20.155,20.211,74257,0
2008-04-08,20.137,20.262,20.086,20.224,40460,0
2008-04-09,20.211,20.211,19.991,20.047,23166,0
2008-04-10,20.028,20.269,19.991,20.047,47443,0
2008-04-11,19.877,19.991,19.689,19.726,43951,0
2008-04-14,19.65,19.802,19.562,19.676,39641,0
2008-04-15,19.808,19.815,19.626,19.777,16388,0
2008-04-16,19.96,20.143,19.96,20.143,60266,0
2008-04-17,20.086,20.23,20.028,20.224,35506,0
2008-04-18,20.476,20.659,20.408,20.558,41879,0
2008-04-21,20.476,20.608,20.476,20.513,47098,0
2008-04-22,20.468,20.489,20.294,20.331,26681,0
2008-04-23,20.357,20.527,20.357,20.375,30949,0
2008-04-24,20.401,20.589,20.262,20.501,61291,0
2008-04-25,20.545,20.691,20.357,20.659,67675,0
2008-04-28,20.659,20.722,20.622,20.633,26228,0
2008-04-29,20.596,20.622,20.494,20.508,58411,0
2008-04-30,20.553,20.665,20.413,20.433,39749,0
2008-05-01,20.476,20.722,20.476,20.703,63539,0
2008-05-02,20.811,20.923,20.684,20.779,55794,0
2008-05-05,20.64,20.817,20.539,20.791,60091,0
2008-05-06,20.722,20.962,20.678,20.917,66598,0
2008-05-07,20.936,20.949,20.608,20.608,44292,0
2008-05-08,20.672,20.811,20.602,20.665,51439,0
2008-05-09,20.596,20.678,20.513,20.578,96341,0
2008-05-12,20.691,20.91,20.659,20.91,28546,0
2008-05-13,20.968,21.018,20.848,21,46528,0
2008-05-14,21.049,21.27,21.049,21.062,60653,0
2008-05-15,21.088,21.27,21.062,21.258,43464,0
2008-05-16,21.303,21.333,21.125,21.315,42051,0
2008-05-19,21.383,21.635,21.358,21.358,49006,0
2008-05-20,21.252,21.333,21.164,21.252,54051,0
2008-05-21,21.207,21.346,20.904,20.904,62418,0
2008-05-22,20.968,21.075,20.954,21,30823,0
2008-05-23,20.891,20.904,20.703,20.811,27693,0
2008-05-27,20.766,20.954,20.76,20.954,38386,0
2008-05-28,21.101,21.29,20.898,21.15,50758,0
2008-05-29,21.075,21.378,21.075,21.221,50780,0
2008-05-30,21.284,21.352,21.025,21.296,35980,0
2008-06-02,21.221,21.221,21.012,21.175,45221,0
2008-06-03,21.164,21.339,20.954,21.113,83817,0
2008-06-04,20.949,21.333,20.949,21.2,73891,0
2008-06-05,21.258,21.517,21.244,21.491,68655,0
2008-06-06,21.548,21.548,21.025,21.037,46468,0
2008-06-09,21.094,21.15,20.886,20.954,48182,0
2008-06-10,20.874,21.081,20.874,20.949,63079,0
2008-06-11,20.879,20.898,20.589,20.589,39825,0
2008-06-12,20.722,20.874,20.501,20.558,96012,0
2008-06-13,20.722,20.936,20.691,20.855,60628,0
2008-06-16,20.76,20.968,20.76,20.93,8728,0
2008-06-17,21.025,21.025,20.811,20.811,30559,0
2008-06-18,20.696,20.74,20.521,20.659,33891,0
2008-06-19,20.633,20.722,20.539,20.696,13939,0
2008-06-20,20.596,20.596,20.338,20.375,40349,0
2008-06-23,20.457,20.457,20.25,20.275,27504,0
2008-06-24,20.199,20.395,20.123,20.23,44618,0
2008-06-25,20.389,20.443,20.192,20.192,73967,0
2008-06-26,20.073,20.073,19.726,19.726,33360,0
2008-06-27,19.802,19.815,19.5,19.613,66801,0
2008-06-30,19.713,19.745,19.574,19.72,50366,0
2008-07-01,19.5,19.713,19.38,19.664,54285,0
2008-07-02,19.683,19.84,19.412,19.412,41550,0
2008-07-03,19.416,19.442,19.249,19.291,26901,0
2008-07-07,19.31,19.423,18.75,18.932,71732,0
2008-07-08,18.831,19.096,18.75,19.096,41823,0
2008-07-09,19.127,19.127,18.567,18.567,76840,0
2008-07-10,18.586,18.724,18.389,18.656,60006,0
2008-07-11,18.553,18.63,18.264,18.504,23905,0
2008-07-14,18.504,18.561,18.064,18.17,47980,0
2008-07-15,18.12,18.164,17.622,17.873,53577,0
2008-07-16,17.797,18.239,17.797,18.207,51539,0
2008-07-17,18.321,18.561,18.321,18.453,32810,0
2008-07-18,18.453,18.561,18.414,18.535,23271,0
2008-07-21,18.592,18.642,18.51,18.567,32117,0
2008-07-22,18.478,18.907,18.402,18.907,31915,0
2008-07-23,18.963,19.159,18.92,19.053,41970,0
2008-07-24,18.995,19.002,18.428,18.428,41821,0
2008-07-25,18.409,18.611,18.409,18.466,16719,0
2008-07-28,18.466,18.548,18.057,18.126,27704,0
2008-07-29,18.283,18.542,18.226,18.542,35322,0
2008-07-30,18.63,18.874,18.63,18.869,20447,0
2008-07-31,18.75,18.888,18.712,18.756,40978,0
2008-08-01,18.788,18.788,18.636,18.737,18962,0
2008-08-04,18.673,18.68,18.459,18.478,11396,0
2008-08-05,18.473,18.939,18.473,18.932,51054,0
2008-08-06,18.843,18.982,18.763,18.945,28552,0
2008-08-07,18.743,18.863,18.592,18.642,27970,0
2008-08-08,18.623,19.115,18.623,19.053,34163,0
2008-08-11,18.945,19.322,18.945,19.139,53485,0
2008-08-12,19.059,19.121,18.901,18.963,14645,0
2008-08-13,18.542,18.982,18.542,18.901,47839,0
2008-08-14,18.768,19.046,18.768,18.976,27727,0
2008-08-15,19.046,19.159,19.014,19.034,22661,0
2008-08-18,18.895,18.982,18.717,18.737,37197,0
2008-08-19,18.724,18.724,18.504,18.535,17941,0
2008-08-20,18.535,18.691,18.447,18.63,20646,0
2008-08-21,18.586,18.768,18.567,18.717,125106,0
2008-08-22,18.856,18.952,18.807,18.927,16160,0
2008-08-25,18.699,18.731,18.498,18.504,22832,0
2008-08-26,18.528,18.636,18.504,18.63,59564,0
2008-08-27,18.781,18.869,18.661,18.775,23727,0
2008-08-28,18.895,19.053,18.895,19.014,32141,0
2008-08-29,18.913,18.97,18.775,18.775,11385,0
2008-09-02,18.913,19.008,18.869,18.958,93020,0
2008-09-03,18.952,19.039,18.812,18.939,27608,0
2008-09-04,18.819,18.837,18.498,18.498,112685,0
2008-09-05,18.402,18.548,18.221,18.498,42574,0
2008-09-08,19.146,19.165,18.661,18.874,28256,0
2008-09-09,18.781,18.825,18.012,18.012,63650,0
2008-09-10,17.981,18.094,17.829,17.936,40044,0
2008-09-11,17.804,18.025,17.679,18.012,21195,0
2008-09-12,17.861,18.012,17.779,17.804,56600,0
2008-09-15,17.369,17.578,17.016,17.016,124037,0
2008-09-16,16.405,16.789,16.241,16.789,136304,0
2008-09-17,16.625,16.701,16.027,16.033,146012,0
2008-09-18,16.159,16.292,15.85,16.241,136086,0
2008-09-19,18.221,18.221,16.663,17.539,87651,0
2008-09-22,17.797,17.797,16.915,16.98,120557,0
2008-09-23,16.62,17.111,15.043,16.808,185936,0
2008-09-24,16.948,17.187,16.605,17.041,104566,0
2008-09-25,16.973,17.362,16.789,17.181,34503,0
2008-09-26,16.941,16.941,16.077,16.682,81507,0
2008-09-29,16.392,16.392,15.465,15.599,100913,0
2008-09-30,15.585,15.768,15.42,15.768,63356,0
2008-10-01,15.642,15.655,14.999,15.599,99655,0
2008-10-02,15.415,15.415,14.357,14.741,75511,0
2008-10-03,14.628,14.779,14.041,14.238,90202,0
2008-10-06,13.563,13.563,12.636,13.417,168276,0
2008-10-07,13.417,13.531,12.447,12.471,94619,0
2008-10-08,11.943,12.787,10.663,12.271,292696,0
2008-10-09,12.189,12.308,10.986,11.067,91994,0
2008-10-10,10.266,10.815,9.8,10.658,310767,0
2008-10-13,11.337,12.056,11.318,12.056,87861,0
2008-10-14,12.649,13.102,12.252,12.365,69900,0
2008-10-15,12.125,12.125,11.558,11.558,43294,0
2008-10-16,11.558,11.558,11.041,11.501,51862,0
2008-10-17,11.394,12,11.394,11.861,24927,0
2008-10-20,11.975,12.484,11.924,12.459,70478,0
2008-10-21,12.195,12.548,12.074,12.1,71236,0
2008-10-22,12.006,12.006,11.343,11.35,61133,0
2008-10-23,11.358,11.596,10.815,11.583,77933,0
2008-10-24,10.424,11.091,10.26,10.834,46855,0
2008-10-27,10.658,10.948,10.331,10.374,72590,0
2008-10-28,10.663,11.414,10.355,11.275,77697,0
2008-10-29,11.288,11.716,11.275,11.358,61700,0
2008-10-30,11.729,11.95,11.729,11.924,86006,0
2008-10-31,11.867,12.125,11.849,12.089,52661,0
2008-11-03,12.232,12.436,12.1,12.1,62541,0
2008-11-04,12.227,12.574,12.227,12.39,83716,0
2008-11-05,12.327,12.41,11.849,11.849,61847,0
2008-11-06,11.867,11.867,11.25,11.256,57101,0
2008-11-07,11.294,11.394,11.211,11.325,86938,0
2008-11-10,11.609,11.609,11.231,11.325,37029,0
2008-11-11,11.219,11.219,10.973,10.992,51172,0
2008-11-12,10.745,10.745,10.266,10.298,76052,0
2008-11-13,10.236,10.695,9.611,10.695,103938,0
2008-11-14,10.448,10.538,10.141,10.368,41088,0
2008-11-17,10.222,10.285,9.901,9.932,80400,0
2008-11-18,9.856,9.92,9.553,9.725,78150,0
2008-11-19,9.606,9.705,9.031,9.031,108517,0
2008-11-20,8.8736,8.8736,8.0364,8.0421,106098,0
2008-11-21,8.2255,8.2436,7.7392,8.2255,155398,0
2008-11-24,8.4074,9.3714,8.4074,9.1573,119391,0
2008-11-25,9.4665,9.4665,9.1756,9.1838,81326,0
2008-11-26,9.1838,9.674,9.031,9.606,114471,0
2008-11-28,9.611,9.994,9.606,9.717,42372,0
2008-12-01,9.717,9.795,9.365,9.3842,162719,0
2008-12-02,9.4281,9.712,9.3018,9.542,103942,0
2008-12-03,9.4281,10.122,9.2698,9.92,138608,0
2008-12-04,9.7,10.064,9.4912,9.788,121824,0
2008-12-05,9.611,9.969,9.2524,9.864,75279,0
2008-12-08,10.197,10.758,10.172,10.758,152832,0
2008-12-09,10.563,10.714,10.317,10.506,88231,0
2008-12-10,10.361,10.79,10.361,10.695,109401,0
2008-12-11,10.55,10.765,10.349,10.349,83367,0
2008-12-12,10.047,10.248,9.856,10.177,145043,0
2008-12-15,10.172,10.197,9.712,9.901,75160,0
2008-12-16,10.141,10.387,9.988,10.387,92541,0
2008-12-17,10.279,10.601,10.242,10.538,185100,0
2008-12-18,10.601,10.883,10.417,10.417,103404,0
2008-12-19,10.494,11.131,10.448,10.613,83160,0
2008-12-22,10.802,10.802,10.355,10.392,88758,0
2008-12-23,10.399,10.494,10.298,10.317,76744,0
2008-12-24,9.864,10.436,9.864,10.349,50270,0
2008-12-26,10.285,10.532,10.115,10.468,104288,0
2008-12-29,10.448,10.512,10.323,10.448,106799,0
2008-12-30,10.436,10.607,10.436,10.538,126888,0
2008-12-31,10.714,10.758,10.607,10.758,150213,0
2009-01-02,10.758,11.578,10.758,11.558,55763,0
2009-01-05,11.558,11.711,11.383,11.496,88638,0
2009-01-06,11.583,11.849,11.578,11.66,59451,0
2009-01-07,11.558,11.558,11.358,11.427,39231,0
2009-01-08,11.527,11.527,11.269,11.407,51564,0
2009-01-09,11.522,11.522,11.2,11.211,81107,0
2009-01-12,11.237,11.237,10.55,10.79,120166,0
2009-01-13,10.739,10.897,10.676,10.823,90609,0
2009-01-14,10.877,10.877,10.266,10.5,135669,0
2009-01-15,10.387,10.387,9.717,10.166,224372,0
2009-01-16,10.285,10.494,10.134,10.279,115653,0
2009-01-20,10.242,10.242,9.812,9.896,92672,0
2009-01-21,9.988,10.236,9.882,10.236,91627,0
2009-01-22,10.134,10.279,9.932,10.158,41895,0
2009-01-23,9.951,10.254,9.712,10.109,71215,0
2009-01-26,10.079,10.317,10.02,10.147,58206,0
2009-01-27,10.323,10.323,10.172,10.222,49130,0
2009-01-28,10.374,10.726,10.368,10.607,138754,0
2009-01-29,10.538,10.538,10.197,10.21,45942,0
2009-01-30,10.374,10.374,9.876,9.889,38486,0
2009-02-02,9.812,9.908,9.65,9.806,48515,0
2009-02-03,9.889,9.983,9.775,9.963,26113,0
2009-02-04,9.963,10.248,9.958,10.002,51503,0
2009-02-05,9.92,10.228,9.65,10.147,58195,0
2009-02-06,10.26,10.569,10.147,10.512,60909,0
2009-02-09,10.474,10.556,10.047,10.506,118186,0
2009-02-10,10.43,10.487,9.812,9.944,119617,0
2009-02-11,9.932,10.158,9.712,9.988,95354,0
2009-02-12,9.844,10.014,9.643,9.983,144255,0
2009-02-13,10.158,10.158,9.889,9.969,127656,0
2009-02-17,9.705,9.736,9.3219,9.365,233388,0
2009-02-18,9.4473,9.4729,9.1838,9.289,120776,0
2009-02-19,9.4784,9.4784,9.1197,9.1197,50700,0
2009-02-20,8.9495,8.9807,8.6534,8.8672,87947,0
2009-02-23,8.9358,8.9358,8.4386,8.4453,93037,0
2009-02-24,8.5522,8.8169,8.4074,8.8169,84016,0
2009-02-25,8.848,8.956,8.5464,8.8672,65341,0
2009-02-26,8.9312,9.0063,8.5522,8.729,116598,0
2009-02-27,8.5777,8.7858,8.4197,8.609,115833,0
2009-03-02,8.4707,8.4831,7.8407,8.0668,181049,0
2009-03-03,8.1047,8.1359,7.5565,7.7903,173187,0
2009-03-04,7.8899,8.2436,7.8529,8.1104,65010,0
2009-03-05,7.8899,8.0167,7.6633,7.7148,303383,0
2009-03-06,7.7013,7.941,7.5691,7.7203,188236,0
2009-03-09,7.5882,7.8472,7.4686,7.5375,195986,0
2009-03-10,7.6199,8.0866,7.6199,8.0611,151037,0
2009-03-11,8.2568,8.4264,8.117,8.3687,233598,0
2009-03-12,8.4576,8.7739,8.2495,8.7162,168974,0
2009-03-13,8.88,8.88,7.9344,8.7675,118845,0
2009-03-16,8.9312,9.0374,8.8169,8.8425,94274,0
2009-03-17,8.8992,9.0996,8.7482,9.0996,61388,0
2009-03-18,9.0886,9.4281,8.9871,9.3467,70848,0
2009-03-19,9.517,9.517,9.2387,9.2954,76483,0
2009-03-20,9.3842,9.3842,9.1252,9.1838,76925,0
2009-03-23,9.3338,9.882,9.3338,9.856,65826,0
2009-03-24,9.693,9.844,9.656,9.681,79961,0
2009-03-25,9.876,9.983,9.517,9.8,112357,0
2009-03-26,9.844,10.097,9.831,9.983,67915,0
2009-03-27,10.014,10.014,9.795,9.844,44864,0
2009-03-30,9.611,9.611,9.2268,9.4281,36706,0
2009-03-31,9.522,9.681,9.4601,9.4912,31812,0
2009-04-01,9.4281,9.731,9.3219,9.643,56394,0
2009-04-02,9.768,10.172,9.768,10.027,83780,0
2009-04-03,10.059,10.109,9.92,10.109,81004,0
2009-04-06,10.079,10.079,9.87,9.994,37847,0
2009-04-07,9.92,9.92,9.712,9.736,60284,0
2009-04-08,9.82,9.915,9.743,9.882,50105,0
2009-04-09,10.071,10.31,10.071,10.305,84842,0
2009-04-13,10.153,10.443,10.153,10.368,87112,0
2009-04-14,10.411,10.411,10.127,10.203,83230,0
2009-04-15,10.191,10.31,10.097,10.31,63202,0
2009-04-16,10.474,10.569,10.285,10.569,65465,0
2009-04-17,10.683,10.719,10.494,10.601,79089,0
2009-04-20,10.342,10.342,10.071,10.071,85205,0
2009-04-21,10.033,10.291,9.951,10.291,48191,0
2009-04-22,10.248,10.506,10.21,10.298,76363,0
2009-04-23,10.361,10.374,9.927,10.349,167680,0
2009-04-24,10.519,10.519,10.355,10.462,109188,0
2009-04-27,10.342,10.487,10.279,10.43,54868,0
2009-04-28,10.228,10.424,10.197,10.381,58277,0
2009-04-29,10.436,10.575,10.436,10.538,221899,0
2009-04-30,10.683,10.714,10.538,10.595,152898,0
2009-05-01,10.701,10.733,10.595,10.733,181690,0
2009-05-04,10.81,11.131,10.784,11.131,170375,0
2009-05-05,11.131,11.154,11.004,11.099,89841,0
2009-05-06,11.294,11.325,11.099,11.325,56336,0
2009-05-07,11.35,11.427,11.099,11.136,79321,0
2009-05-08,11.343,11.433,11.275,11.343,69370,0
2009-05-11,11.179,11.299,11.131,11.186,65649,0
2009-05-12,11.325,11.343,10.992,11.231,94471,0
2009-05-13,11.017,11.017,10.758,10.815,72636,0
2009-05-14,10.823,10.966,10.81,10.941,61493,0
2009-05-15,10.948,10.973,10.758,10.778,31636,0
2009-05-18,10.916,11.111,10.846,11.111,42025,0
2009-05-19,11.08,11.237,11.073,11.193,57516,0
2009-05-20,11.407,11.49,11.174,11.174,58281,0
2009-05-21,11.055,11.055,10.877,10.948,133725,0
2009-05-22,11.048,11.105,10.96,11.041,40258,0
2009-05-26,11.017,11.383,10.941,11.343,81968,0
2009-05-27,11.362,11.401,11.111,11.111,56483,0
2009-05-28,11.231,11.312,11.091,11.306,52718,0
2009-05-29,11.414,11.414,11.174,11.35,48079,0
2009-06-01,11.533,11.817,11.496,11.736,69149,0
2009-06-02,11.723,11.867,11.66,11.83,53744,0
2009-06-03,11.754,11.759,11.673,11.673,61657,0
2009-06-04,11.711,11.936,11.609,11.91,47540,0
2009-06-05,12.056,12.056,11.867,11.931,39315,0
2009-06-08,11.771,11.792,11.609,11.748,77238,0
2009-06-09,11.849,11.875,11.759,11.867,47570,0
2009-06-10,12.069,12.069,11.785,11.855,56279,0
2009-06-11,11.875,12.125,11.875,12.082,31665,0
2009-06-12,11.955,12.089,11.886,12.038,29722,0
2009-06-15,11.91,11.91,11.602,11.615,65127,0
2009-06-16,11.748,11.771,11.458,11.458,38105,0
2009-06-17,11.445,11.483,11.362,11.458,71502,0
2009-06-18,11.539,11.558,11.438,11.527,32553,0
2009-06-19,11.533,11.628,11.469,11.508,22567,0
2009-06-22,11.362,11.401,11.131,11.205,68390,0
2009-06-23,11.205,11.231,11.048,11.179,63249,0
2009-06-24,11.281,11.325,11.205,11.25,29865,0
2009-06-25,11.225,11.458,11.219,11.458,63084,0
2009-06-26,11.458,11.527,11.451,11.515,35477,0
2009-06-29,11.546,11.653,11.515,11.609,35390,0
2009-06-30,11.66,11.716,11.565,11.589,93125,0
2009-07-01,11.691,11.785,11.691,11.704,138888,0
2009-07-02,11.546,11.546,11.325,11.438,122816,0
2009-07-06,11.281,11.325,11.148,11.294,116371,0
2009-07-07,11.219,11.269,11.073,11.117,98513,0
2009-07-08,11.186,11.186,10.909,11.017,216358,0
2009-07-09,11.067,11.186,10.986,10.986,53914,0
2009-07-10,10.966,11.067,10.941,10.992,49342,0
2009-07-13,11.022,11.275,11.011,11.269,54108,0
2009-07-14,11.299,11.394,11.269,11.383,34124,0
2009-07-15,11.49,11.729,11.49,11.679,49028,0
2009-07-16,11.679,11.855,11.679,11.817,36878,0
2009-07-17,11.836,11.931,11.823,11.892,57700,0
2009-07-20,11.924,12.125,11.924,12.125,39177,0
2009-07-21,12.264,12.264,12.114,12.246,57412,0
2009-07-22,12.164,12.271,12.138,12.246,45268,0
2009-07-23,12.289,12.592,12.289,12.579,107746,0
2009-07-24,12.51,12.706,12.428,12.706,53834,0
2009-07-27,12.762,12.845,12.68,12.845,83043,0
2009-07-28,12.845,12.85,12.674,12.813,216298,0
2009-07-29,12.75,12.825,12.631,12.768,168047,0
2009-07-30,12.768,13.134,12.768,12.984,108449,0
2009-07-31,12.957,13.083,12.952,13.053,90891,0
2009-08-03,13.126,13.28,13.126,13.241,59370,0
2009-08-04,13.197,13.35,13.166,13.317,76974,0
2009-08-05,13.266,13.336,13.172,13.285,36508,0
2009-08-06,13.367,13.367,13.146,13.185,34347,0
2009-08-07,13.241,13.385,13.191,13.342,49689,0
2009-08-10,13.31,13.354,13.247,13.299,55358,0
2009-08-11,13.36,13.36,13.178,13.254,84415,0
2009-08-12,13.178,13.462,13.178,13.423,66383,0
2009-08-13,13.494,13.6,13.417,13.531,71267,0
2009-08-14,13.531,13.55,13.367,13.443,86991,0
2009-08-17,13.178,13.222,13.064,13.197,103023,0
2009-08-18,13.21,13.336,13.21,13.28,51469,0
2009-08-19,13.178,13.222,13.134,13.191,114645,0
2009-08-20,13.191,13.273,13.172,13.247,104490,0
2009-08-21,13.222,13.531,13.222,13.518,49679,0
2009-08-24,13.505,13.663,13.505,13.563,82281,0
2009-08-25,13.6,13.714,13.6,13.638,80942,0
2009-08-26,13.588,13.669,13.481,13.606,56844,0
2009-08-27,13.544,13.657,13.494,13.644,65298,0
2009-08-28,13.644,13.784,13.644,13.771,95384,0
2009-08-31,13.784,13.795,13.632,13.72,56511,0
2009-09-01,13.606,13.746,13.474,13.531,101826,0
2009-09-02,13.291,13.518,13.291,13.481,137274,0
2009-09-03,13.563,13.62,13.494,13.62,52878,0
2009-09-04,13.669,13.847,13.632,13.815,56397,0
2009-09-08,14.149,14.169,13.954,14.085,72093,0
2009-09-09,14.036,14.136,14.036,14.11,61466,0
2009-09-10,14.048,14.515,14.03,14.483,89527,0
2009-09-11,14.432,14.539,14.432,14.507,39549,0
2009-09-14,14.382,14.521,14.382,14.495,51875,0
2009-09-15,14.533,14.641,14.49,14.641,48197,0
2009-09-16,14.659,14.944,14.659,14.854,65796,0
2009-09-17,14.849,15.038,14.849,15.006,46865,0
2009-09-18,14.98,15.038,14.98,14.999,83891,0
2009-09-21,14.886,15.038,14.86,15.032,95631,0
2009-09-22,15.082,15.082,14.986,15.038,45211,0
2009-09-23,15.011,15.075,14.905,14.912,162535,0
2009-09-24,14.905,14.905,14.684,14.71,57817,0
2009-09-25,14.023,14.684,13.405,14.628,54281,0
2009-09-28,14.558,14.836,14.558,14.766,52676,0
2009-09-29,14.766,14.798,14.71,14.722,45174,0
2009-09-30,14.69,14.773,14.558,14.71,91628,0
2009-10-01,14.654,14.69,14.495,14.495,68037,0
2009-10-02,14.363,14.363,13.923,14.105,95438,0
2009-10-05,14.11,14.445,14.11,14.445,138167,0
2009-10-06,14.551,14.59,14.464,14.584,70590,0
2009-10-07,14.546,14.633,14.515,14.633,85970,0
2009-10-08,14.741,14.792,14.564,14.741,139784,0
2009-10-09,14.741,14.828,14.641,14.823,143276,0
2009-10-12,14.823,14.937,14.779,14.937,54111,0
2009-10-13,14.9,15.038,14.805,14.849,48807,0
2009-10-14,14.999,15.038,14.944,15.018,76790,0
2009-10-15,15.018,15.082,15.018,15.068,72689,0
2009-10-16,14.95,15.05,14.95,15.043,40005,0
2009-10-19,15.082,15.082,15.006,15.064,83254,0
2009-10-20,15.043,15.082,14.836,14.93,60653,0
2009-10-21,14.88,15.011,14.798,14.836,98637,0
2009-10-22,14.868,14.986,14.753,14.944,81497,0
2009-10-23,15.018,15.032,14.86,14.86,91392,0
2009-10-26,14.9,14.968,14.546,14.564,69313,0
2009-10-27,14.526,14.679,14.521,14.622,67361,0
2009-10-28,14.558,14.59,13.979,13.998,87357,0
2009-10-29,14.067,14.369,14.067,14.369,66793,0
2009-10-30,14.28,14.28,13.802,13.808,78108,0
2009-11-02,13.972,13.991,13.651,13.839,72076,0
2009-11-03,13.765,13.865,13.72,13.847,41184,0
2009-11-04,13.891,14.11,13.891,13.972,79890,0
2009-11-05,13.985,14.249,13.985,14.249,53952,0
2009-11-06,14.194,14.28,14.143,14.243,31808,0
2009-11-09,14.351,14.515,14.351,14.483,78361,0
2009-11-10,14.495,14.515,14.426,14.464,66657,0
2009-11-11,14.507,14.673,14.49,14.564,55029,0
2009-11-12,14.515,14.628,14.343,14.388,118223,0
2009-11-13,14.307,14.451,14.307,14.432,60917,0
2009-11-16,14.464,14.684,14.451,14.609,46989,0
2009-11-17,14.602,14.69,14.596,14.654,34028,0
2009-11-18,14.59,14.69,14.59,14.641,38430,0
2009-11-19,14.551,14.564,14.432,14.458,32172,0
2009-11-20,14.357,14.382,14.267,14.343,32419,0
2009-11-23,14.501,14.564,14.388,14.445,79782,0
2009-11-24,14.369,14.426,14.243,14.28,80727,0
2009-11-25,14.293,14.382,14.28,14.351,92498,0
2009-11-27,14.054,14.149,13.858,14.136,25082,0
2009-11-30,14.08,14.194,13.959,14.149,74264,0
2009-12-01,14.161,14.311,14.11,14.307,94023,0
2009-12-02,14.249,14.376,14.249,14.288,44864,0
2009-12-03,14.311,14.357,14.187,14.187,60207,0
2009-12-04,14.343,14.388,14.074,14.174,102334,0
2009-12-07,14.098,14.224,14.067,14.074,44010,0
2009-12-08,14.005,14.074,13.916,13.972,82432,0
2009-12-09,13.929,14.06,13.923,14.06,66010,0
2009-12-10,14.11,14.213,14.11,14.169,51767,0
2009-12-11,14.194,14.3,14.194,14.267,68495,0
2009-12-14,14.337,14.471,14.28,14.471,95651,0
2009-12-15,14.351,14.495,14.351,14.407,54787,0
2009-12-16,14.458,14.558,14.445,14.483,68689,0
2009-12-17,14.293,14.382,14.263,14.376,59935,0
2009-12-18,14.515,14.515,14.117,14.382,108859,0
2009-12-21,14.42,14.558,14.363,14.471,56853,0
2009-12-22,14.476,14.533,14.432,14.483,75064,0
2009-12-23,14.483,14.641,14.483,14.622,102314,0
2009-12-24,14.521,14.722,14.521,14.716,14901,0
2009-12-28,14.654,14.753,14.641,14.666,88725,0
2009-12-29,14.69,14.69,14.59,14.596,82625,0
2009-12-30,14.521,14.628,14.507,14.628,61101,0
2009-12-31,14.609,14.69,14.596,14.602,63870,0
2010-01-04,14.654,14.785,14.654,14.773,49301,0
2010-01-05,14.728,14.86,14.728,14.836,57663,0
2010-01-06,14.766,14.9,14.766,14.892,37182,0
2010-01-07,14.836,14.999,14.836,14.999,36214,0
2010-01-08,14.968,15.089,14.968,15.082,43855,0
2010-01-11,15.182,15.182,15.064,15.158,63734,0
2010-01-12,15.024,15.057,14.905,14.962,72863,0
2010-01-13,14.975,15.082,14.975,15.05,46664,0
2010-01-14,15.011,15.113,15.011,15.107,33239,0
2010-01-15,15.043,15.082,14.86,14.892,41235,0
2010-01-19,14.868,15.119,14.836,15.101,55339,0
2010-01-20,15.032,15.032,14.741,14.93,63092,0
2010-01-21,14.886,14.937,14.615,14.641,151751,0
2010-01-22,14.602,14.684,14.2,14.369,111642,0
2010-01-25,14.432,14.602,14.351,14.369,93735,0
2010-01-26,14.231,14.495,14.231,14.351,74992,0
2010-01-27,14.194,14.337,14.149,14.337,66364,0
2010-01-28,14.382,14.394,14.123,14.213,70077,0
2010-01-29,14.194,14.311,13.946,13.991,62429,0
2010-02-01,13.954,14.224,13.954,14.224,77014,0
2010-02-02,14.169,14.376,14.169,14.369,85567,0
2010-02-03,14.267,14.337,14.224,14.288,49056,0
2010-02-04,14.054,14.105,13.791,13.808,116692,0
2010-02-05,13.714,13.82,13.437,13.714,126433,0
2010-02-08,13.733,13.759,13.626,13.626,46474,0
2010-02-09,13.714,13.871,13.675,13.746,77152,0
2010-02-10,13.72,13.808,13.657,13.752,49009,0
2010-02-11,13.733,13.902,13.727,13.897,48699,0
2010-02-12,13.795,13.871,13.72,13.852,46431,0
2010-02-16,13.897,14.169,13.891,14.123,111816,0
2010-02-17,14.174,14.293,14.169,14.274,62956,0
2010-02-18,14.231,14.413,14.231,14.407,49521,0
2010-02-19,14.382,14.515,14.357,14.483,41196,0
2010-02-22,14.521,14.57,14.464,14.507,35823,0
2010-02-23,14.432,14.495,14.307,14.337,49784,0
2010-02-24,14.363,14.458,14.357,14.401,26814,0
2010-02-25,14.288,14.432,14.2,14.432,38031,0
2010-02-26,14.42,14.57,14.42,14.539,30940,0
2010-03-01,14.578,14.71,14.578,14.704,50570,0
2010-03-02,14.828,14.868,14.766,14.779,49391,0
2010-03-03,14.779,14.912,14.773,14.823,61634,0
2010-03-04,14.854,14.95,14.854,14.912,65534,0
2010-03-05,14.962,15.163,14.962,15.151,50925,0
2010-03-08,15.126,15.151,15.113,15.119,66373,0
2010-03-09,15.043,15.226,15.043,15.176,76990,0
2010-03-10,15.138,15.27,15.132,15.265,68613,0
2010-03-11,15.195,15.232,15.126,15.232,73887,0
2010-03-12,15.265,15.295,15.239,15.295,82306,0
2010-03-15,15.265,15.301,15.201,15.301,46693,0
2010-03-16,15.315,15.415,15.27,15.39,55063,0
2010-03-17,15.415,15.548,15.415,15.504,61327,0
2010-03-18,15.484,15.648,15.42,15.491,76322,0
2010-03-19,15.473,15.524,15.246,15.309,98923,0
2010-03-22,15.201,15.624,15.188,15.371,97380,0
2010-03-23,15.371,15.484,15.301,15.484,50501,0
2010-03-24,15.428,15.465,15.365,15.378,54863,0
2010-03-25,15.433,15.528,15.386,15.386,41550,0
2010-03-26,15.353,15.51,15.346,15.353,72158,0
2010-03-29,15.327,15.484,15.321,15.446,95246,0
2010-03-30,15.415,15.528,15.415,15.473,56046,0
2010-03-31,15.433,15.484,15.353,15.428,73263,0
2010-04-01,15.465,15.548,15.433,15.504,96887,0
2010-04-05,15.478,15.686,15.478,15.674,54533,0
2010-04-06,15.636,15.774,15.63,15.724,77799,0
2010-04-07,15.693,15.774,15.624,15.661,83864,0
2010-04-08,15.611,15.737,15.524,15.706,70011,0
2010-04-09,15.712,15.763,15.686,15.731,78679,0
2010-04-12,15.731,15.8,15.667,15.768,85760,0
2010-04-13,15.763,15.839,15.717,15.819,55374,0
2010-04-14,15.874,16.033,15.874,16.033,106072,0
2010-04-15,16.008,16.071,15.996,16.021,59834,0
2010-04-16,15.982,16.046,15.693,15.8,108520,0
2010-04-19,15.686,15.863,15.667,15.781,106164,0
2010-04-20,15.826,15.932,15.826,15.913,54207,0
2010-04-21,15.906,16.021,15.858,15.964,78125,0
2010-04-22,15.839,15.996,15.768,15.996,69993,0
2010-04-23,15.97,16.085,15.945,16.071,118250,0
2010-04-26,16.091,16.285,16.091,16.235,117365,0
2010-04-27,16.164,16.259,15.92,15.97,103923,0
2010-04-28,15.996,16.102,15.901,16.052,119941,0
2010-04-29,16.077,16.335,16.077,16.299,110756,0
2010-04-30,16.299,16.299,15.982,16.116,76086,0
2010-05-03,16.109,16.285,16.008,16.248,85574,0
2010-05-04,16.059,16.059,15.819,15.92,105510,0
2010-05-05,15.441,15.667,15.333,15.536,122366,0
2010-05-06,15.446,15.516,14.526,14.785,98160,0
2010-05-07,14.716,14.892,14.123,14.28,240666,0
2010-05-10,15.038,15.101,14.785,15.082,191381,0
2010-05-11,14.849,15.301,14.849,14.999,86864,0
2010-05-12,15.006,15.386,15.006,15.301,126352,0
2010-05-13,15.239,15.333,15.064,15.126,105422,0
2010-05-14,14.944,14.986,14.69,14.836,94851,0
2010-05-17,14.741,14.886,14.558,14.811,79253,0
2010-05-18,14.817,15.024,14.609,14.615,81711,0
2010-05-19,14.501,14.622,14.332,14.458,127165,0
2010-05-20,14.03,14.098,13.663,13.765,108105,0
2010-05-21,13.588,14.08,13.411,13.942,121366,0
2010-05-24,13.865,14.067,13.865,13.929,50548,0
2010-05-25,13.62,13.82,13.449,13.808,90626,0
2010-05-26,13.923,14.143,13.808,13.82,61126,0
2010-05-27,14.005,14.267,13.954,14.256,139868,0
2010-05-28,14.143,14.224,14.067,14.169,40930,0
2010-06-01,13.946,14.267,13.946,14.048,83487,0
2010-06-02,14.08,14.3,13.991,14.3,59671,0
2010-06-03,14.318,14.426,14.256,14.351,56197,0
2010-06-04,14.143,14.194,13.759,13.884,100129,0
2010-06-07,13.833,13.929,13.606,13.638,68037,0
2010-06-08,13.638,13.708,13.512,13.695,86397,0
2010-06-09,13.759,13.946,13.72,13.72,153531,0
2010-06-10,13.833,14.136,13.833,14.129,75410,0
2010-06-11,13.934,14.174,13.884,14.03,78354,0
2010-06-14,14.085,14.307,14.085,14.129,46074,0
2010-06-15,14.129,14.42,14.129,14.42,215409,0
2010-06-16,14.337,14.615,14.337,14.526,88565,0
2010-06-17,14.558,14.558,14.426,14.507,30908,0
2010-06-18,14.526,14.753,14.476,14.533,27602,0
2010-06-21,14.734,14.792,14.476,14.546,27947,0
2010-06-22,14.515,14.584,14.205,14.249,46588,0
2010-06-23,14.28,14.351,14.174,14.288,44469,0
2010-06-24,14.2,14.238,13.998,14.01,76544,0
2010-06-25,14.03,14.123,13.942,14.067,33691,0
2010-06-28,14.048,14.174,14.01,14.091,46815,0
2010-06-29,13.839,13.839,13.474,13.525,65031,0
2010-06-30,13.469,13.576,13.324,13.324,77451,0
2010-07-01,13.254,13.305,12.938,13.241,118246,0
2010-07-02,13.273,13.336,13.083,13.291,61644,0
2010-07-06,13.405,13.505,13.116,13.266,73763,0
2010-07-07,13.172,13.669,13.172,13.669,152957,0
2010-07-08,13.746,13.791,13.657,13.784,53945,0
2010-07-09,13.752,13.891,13.74,13.833,166434,0
2010-07-12,13.791,13.871,13.746,13.839,44377,0
2010-07-13,13.985,14.143,13.979,14.11,108708,0
2010-07-14,14.048,14.194,14.01,14.105,72755,0
2010-07-15,14.129,14.154,13.826,14.136,73434,0
2010-07-16,14.067,14.067,13.701,13.784,40878,0
2010-07-19,13.808,13.852,13.644,13.795,82297,0
2010-07-20,13.505,13.991,13.505,13.966,118177,0
2010-07-21,14.054,14.067,13.512,13.808,173655,0
2010-07-22,13.998,14.194,13.985,14.149,171726,0
2010-07-23,14.154,14.42,14.129,14.369,104007,0
2010-07-26,14.394,14.59,14.394,14.59,69293,0
2010-07-27,14.641,14.697,14.507,14.539,43012,0
2010-07-28,14.407,14.533,14.343,14.42,40005,0
2010-07-29,14.495,14.521,14.161,14.311,112261,0
2010-07-30,14.18,14.376,14.161,14.318,186721,0
2010-08-02,14.578,14.69,14.533,14.684,113792,0
2010-08-03,14.615,14.753,14.564,14.596,61361,0
2010-08-04,14.602,14.704,14.602,14.697,61988,0
2010-08-05,14.633,14.69,14.564,14.684,101254,0
2010-08-06,14.451,14.654,14.42,14.628,60535,0
2010-08-09,14.659,14.71,14.615,14.684,55899,0
2010-08-10,14.578,14.654,14.464,14.596,68701,0
2010-08-11,14.263,14.263,14.054,14.117,72331,0
2010-08-12,13.884,14.054,13.858,13.979,60682,0
2010-08-13,13.998,13.998,13.884,13.897,35740,0
2010-08-16,13.791,13.91,13.72,13.833,85153,0
2010-08-17,13.902,14.154,13.902,14.03,117633,0
2010-08-18,14.041,14.161,13.979,14.08,71930,0
2010-08-19,14.023,14.067,13.791,13.858,132615,0
2010-08-20,13.82,13.884,13.708,13.839,99534,0
2010-08-23,14.08,14.18,14.01,14.01,123284,0
2010-08-24,13.865,13.902,13.651,13.802,137606,0
2010-08-25,13.72,13.929,13.651,13.891,76841,0
2010-08-26,13.884,13.998,13.733,13.759,33710,0
2010-08-27,13.714,14.016,13.675,14.005,73406,0
2010-08-30,13.998,14.023,13.802,13.802,40996,0
2010-08-31,13.778,13.865,13.701,13.784,63610,0
2010-09-01,13.946,14.219,13.916,14.213,96568,0
2010-09-02,14.224,14.432,14.224,14.432,54828,0
2010-09-03,14.521,14.628,14.464,14.596,72312,0
2010-09-07,14.521,14.526,14.407,14.426,68186,0
2010-09-08,14.401,14.533,14.376,14.445,80050,0
2010-09-09,14.673,14.704,14.476,14.521,61503,0
2010-09-10,14.546,14.666,14.546,14.647,27301,0
2010-09-13,14.722,14.854,14.722,14.798,72168,0
2010-09-14,14.766,14.886,14.734,14.849,73349,0
2010-09-15,14.823,14.9,14.773,14.874,72414,0
2010-09-16,14.779,14.918,14.779,14.9,83561,0
2010-09-17,14.993,14.993,14.868,14.95,43531,0
2010-09-20,14.98,15.201,14.955,15.171,71334,0
2010-09-21,15.201,15.295,15.101,15.171,76855,0
2010-09-22,15.158,15.252,15.064,15.075,58693,0
2010-09-23,15.006,15.101,14.9,14.924,116751,0
2010-09-24,15.126,15.29,15.126,15.258,66557,0
2010-09-27,15.29,15.333,15.232,15.246,59550,0
2010-09-28,15.27,15.397,15.082,15.397,92396,0
2010-09-29,15.327,15.428,15.295,15.378,53388,0
2010-09-30,15.441,15.542,15.276,15.36,81512,0
2010-10-01,15.441,15.459,15.315,15.404,39868,0
2010-10-04,15.371,15.404,15.171,15.214,39158,0
2010-10-05,15.27,15.542,15.27,15.516,125038,0
2010-10-06,15.504,15.524,15.378,15.478,109724,0
2010-10-07,15.542,15.548,15.378,15.498,64583,0
2010-10-08,15.465,15.599,15.404,15.56,64313,0
2010-10-11,15.542,15.624,15.498,15.528,69415,0
2010-10-12,15.498,15.642,15.409,15.604,67004,0
2010-10-13,15.661,15.952,15.648,15.763,68010,0
2010-10-14,15.693,15.8,15.648,15.742,66339,0
2010-10-15,15.807,15.874,15.648,15.742,58840,0
2010-10-18,15.737,15.863,15.737,15.85,32407,0
2010-10-19,15.717,15.768,15.446,15.498,125320,0
2010-10-20,15.536,15.674,15.484,15.642,102472,0
2010-10-21,15.699,15.813,15.478,15.667,170379,0
2010-10-22,15.712,15.731,15.655,15.699,51482,0
2010-10-25,15.737,15.863,15.611,15.686,165877,0
2010-10-26,15.661,15.749,15.611,15.693,101131,0
2010-10-27,15.648,15.693,15.542,15.661,120095,0
2010-10-28,15.742,15.768,15.636,15.724,75893,0
2010-10-29,15.68,15.781,15.661,15.742,246193,0
2010-11-01,15.794,15.863,15.731,15.781,170857,0
2010-11-02,15.845,15.926,15.845,15.881,92028,0
2010-11-03,15.92,16.021,15.906,16.014,69756,0
2010-11-04,16.071,16.328,16.039,16.328,135287,0
2010-11-05,16.342,16.556,16.342,16.512,65042,0
2010-11-08,16.442,16.474,16.373,16.442,45331,0
2010-11-09,16.223,16.228,16.085,16.091,245759,0
2010-11-10,16.065,16.128,15.964,16.12,114946,0
2010-11-11,15.945,16.12,15.945,16.046,62388,0
2010-11-12,15.945,16.008,15.813,15.863,159041,0
2010-11-15,15.913,16.039,15.85,15.863,109979,0
2010-11-16,15.819,15.819,15.524,15.624,170435,0
2010-11-17,15.56,15.693,15.536,15.68,79271,0
2010-11-18,15.774,16.109,15.774,15.906,103724,0
2010-11-19,15.85,15.913,15.724,15.913,106803,0
2010-11-22,15.85,15.945,15.787,15.894,47068,0
2010-11-23,15.839,15.839,15.642,15.731,63795,0
2010-11-24,15.774,16.033,15.774,16.033,81641,0
2010-11-26,15.807,15.957,15.807,15.932,11400,0
2010-11-29,15.839,15.894,15.604,15.858,142421,0
2010-11-30,15.624,15.869,15.624,15.819,46300,0
2010-12-01,15.99,16.134,15.99,16.12,104651,0
2010-12-02,16.091,16.379,16.091,16.373,60744,0
2010-12-03,16.328,16.481,16.304,16.481,46680,0
2010-12-06,16.379,16.486,16.379,16.462,41569,0
2010-12-07,16.525,16.631,16.512,16.531,97468,0
2010-12-08,16.576,16.631,16.455,16.625,75586,0
2010-12-09,16.682,16.701,16.605,16.689,101227,0
2010-12-10,16.733,16.808,16.682,16.801,126035,0
2010-12-13,16.833,16.847,16.758,16.758,39314,0
2010-12-14,16.701,16.758,16.556,16.581,73131,0
2010-12-15,16.379,16.531,16.323,16.323,169690,0
2010-12-16,16.323,16.423,16.323,16.417,45780,0
2010-12-17,16.417,16.637,16.387,16.438,151637,0
2010-12-20,16.449,16.625,16.431,16.625,156855,0
2010-12-21,16.65,16.789,16.631,16.789,98415,0
2010-12-22,16.745,16.928,16.74,16.922,79248,0
2010-12-23,16.84,16.948,16.801,16.833,64231,0
2010-12-27,16.695,16.872,16.689,16.827,68729,0
2010-12-28,16.801,16.852,16.776,16.852,84055,0
2010-12-29,16.82,16.934,16.765,16.833,131118,0
2010-12-30,16.827,16.922,16.795,16.891,100134,0
2010-12-31,16.858,16.916,16.819,16.903,41201,0
2011-01-03,17.01,17.066,16.833,17.047,50878,0
2011-01-04,17.041,17.041,16.891,16.959,47339,0
2011-01-05,16.896,16.941,16.84,16.915,71274,0
2011-01-06,16.896,16.896,16.833,16.872,41692,0
2011-01-07,16.902,16.902,16.745,16.801,119385,0
2011-01-10,16.701,16.783,16.663,16.765,89829,0
2011-01-11,16.776,16.878,16.765,16.852,65133,0
2011-01-12,16.941,17.086,16.941,17.041,38437,0
2011-01-13,17.073,17.13,17.023,17.091,54780,0
2011-01-14,17.01,17.143,16.954,17.143,56574,0
2011-01-18,17.098,17.143,17.086,17.143,66751,0
2011-01-19,17.143,17.174,16.948,16.98,70627,0
2011-01-20,16.948,16.948,16.776,16.902,54869,0
2011-01-21,16.954,17.054,16.859,16.891,44272,0
2011-01-24,16.827,17.023,16.827,16.985,36547,0
2011-01-25,16.985,17.104,16.941,17.104,130226,0
2011-01-26,17.174,17.281,17.162,17.237,128622,0
2011-01-27,17.224,17.369,17.212,17.357,46299,0
2011-01-28,17.332,17.35,16.959,17.016,104590,0
2011-01-31,16.993,17.082,16.936,17.007,147377,0
2011-02-01,16.998,17.293,16.998,17.293,104925,0
2011-02-02,17.344,17.407,17.237,17.369,81022,0
2011-02-03,17.312,17.426,17.242,17.421,64133,0
2011-02-04,17.4,17.507,17.395,17.507,87938,0
2011-02-07,17.475,17.734,17.475,17.697,105706,0
2011-02-08,17.653,17.766,17.526,17.766,60999,0
2011-02-09,17.672,17.734,17.633,17.728,122985,0
2011-02-10,17.622,17.653,17.539,17.633,73830,0
2011-02-11,17.583,17.842,17.583,17.817,100133,0
2011-02-14,17.766,17.936,17.766,17.936,119433,0
2011-02-15,17.861,17.942,17.817,17.942,109847,0
2011-02-16,18.018,18.126,17.974,18.126,121098,0
2011-02-18,18.196,18.295,18.196,18.264,67803,0
2011-02-22,18.144,18.164,17.949,18.025,148792,0
2011-02-23,17.981,18.012,17.773,17.9,117756,0
2011-02-24,17.81,17.906,17.609,17.716,47595,0
2011-02-25,17.873,17.88,17.779,17.861,39918,0
2011-02-28,17.868,17.929,17.817,17.873,89619,0
2011-03-01,17.873,17.9,17.702,17.734,67611,0
2011-03-02,17.697,17.873,17.679,17.829,68851,0
2011-03-03,17.829,18,17.829,17.954,70609,0
2011-03-04,17.88,17.924,17.785,17.924,38205,0
2011-03-07,17.918,17.936,17.791,17.873,101788,0
2011-03-08,17.886,18.05,17.773,17.791,102765,0
2011-03-09,17.754,17.848,17.702,17.829,50373,0
2011-03-10,17.64,17.64,17.489,17.514,52359,0
2011-03-11,17.326,17.514,17.326,17.507,101810,0
2011-03-14,17.319,17.489,17.249,17.489,75644,0
2011-03-15,17.237,17.255,16.934,17.242,35425,0
2011-03-16,17.242,17.242,16.789,16.859,35606,0
2011-03-17,16.878,17.066,16.878,16.922,47688,0
2011-03-18,17.079,17.212,17.023,17.06,36128,0
2011-03-21,17.224,17.369,17.217,17.307,21257,0
2011-03-22,17.336,17.362,17.281,17.344,39990,0
2011-03-23,17.268,17.426,17.217,17.4,44584,0
2011-03-24,17.483,17.551,17.445,17.533,28163,0
2011-03-25,17.546,17.69,17.546,17.64,29534,0
2011-03-28,17.414,17.665,17.414,17.583,42735,0
2011-03-29,17.507,17.64,17.475,17.64,27378,0
2011-03-30,17.734,17.829,17.526,17.804,54848,0
2011-03-31,17.788,17.861,17.783,17.861,53443,0
2011-04-01,17.936,18.069,17.9,17.974,70913,0
2011-04-04,17.974,18.069,17.974,18.006,25697,0
2011-04-05,18,18.138,17.954,18.112,37926,0
2011-04-06,18.175,18.27,18.107,18.12,35105,0
2011-04-07,18.126,18.214,18.064,18.081,32841,0
2011-04-08,18.132,18.144,17.924,17.981,28485,0
2011-04-11,17.912,17.981,17.804,17.836,25971,0
2011-04-12,17.817,17.817,17.615,17.697,44133,0
2011-04-13,17.742,17.747,17.583,17.702,33834,0
2011-04-14,17.633,17.665,17.464,17.64,35311,0
2011-04-15,17.559,17.742,17.539,17.679,56400,0
2011-04-18,17.546,17.546,17.255,17.445,43096,0
2011-04-19,17.507,17.571,17.5,17.533,41220,0
2011-04-20,17.653,17.981,17.653,17.842,34161,0
2011-04-21,17.968,17.968,17.873,17.936,24768,0
2011-04-25,17.924,17.993,17.873,17.974,46846,0
2011-04-26,17.993,18.156,17.993,18.094,80204,0
2011-04-27,18.094,18.156,18.057,18.081,111646,0
2011-04-28,18.107,18.196,18.107,18.17,106193,0
2011-04-29,18.259,18.304,18.214,18.297,74971,0
2011-05-02,18.339,18.371,18.295,18.295,47827,0
2011-05-03,18.214,18.258,18.164,18.258,35454,0
2011-05-04,18.27,18.365,18.112,18.221,26453,0
2011-05-05,17.968,18.12,17.88,17.981,52394,0
2011-05-06,18.126,18.182,17.936,18.025,48379,0
2011-05-09,18.044,18.132,18.025,18.107,57293,0
2011-05-10,18.201,18.303,18.12,18.303,91416,0
2011-05-11,18.12,18.295,18.12,18.151,44842,0
2011-05-12,18.075,18.29,18.038,18.264,36016,0
2011-05-13,18.276,18.422,18.182,18.221,39350,0
2011-05-16,18.12,18.251,18.12,18.132,38953,0
2011-05-17,18.05,18.069,17.949,18.038,34714,0
2011-05-18,17.974,18.112,17.974,18.081,33394,0
2011-05-19,18.151,18.196,17.993,18.064,31000,0
2011-05-20,17.993,18.025,17.9,17.961,9673,0
2011-05-23,17.848,17.848,17.546,17.69,35766,0
2011-05-24,17.647,17.754,17.647,17.684,42417,0
2011-05-25,17.564,17.804,17.495,17.766,50647,0
2011-05-26,17.702,17.848,17.679,17.817,33983,0
2011-05-27,17.854,17.974,17.854,17.936,29372,0
2011-05-31,18.061,18.162,17.938,18.111,120541,0
2011-06-01,18.006,18.094,17.71,17.722,118916,0
2011-06-02,17.779,17.797,17.596,17.716,62630,0
2011-06-03,17.539,17.629,17.495,17.559,53829,0
2011-06-06,17.604,17.604,17.357,17.357,58390,0
2011-06-07,17.5,17.514,17.4,17.4,54275,0
2011-06-08,17.389,17.458,17.249,17.307,54526,0
2011-06-09,17.275,17.44,17.206,17.376,86002,0
2011-06-10,17.268,17.268,17.169,17.255,93064,0
2011-06-13,17.255,17.262,17.047,17.047,50890,0
2011-06-14,17.091,17.162,17.023,17.123,59114,0
2011-06-15,16.985,17.005,16.808,16.941,43652,0
2011-06-16,16.922,17.016,16.795,16.865,23171,0
2011-06-17,16.991,17.005,16.896,16.966,12461,0
2011-06-20,16.896,17.029,16.827,17.029,46922,0
2011-06-21,17.035,17.275,17.035,17.262,13201,0
2011-06-22,17.123,17.369,17.123,17.193,39475,0
2011-06-23,16.985,17.198,16.795,17.162,49859,0
2011-06-24,17.155,17.162,16.891,16.928,43315,0
2011-06-27,16.928,17.155,16.928,17.137,40192,0
2011-06-28,17.098,17.332,17.098,17.332,29383,0
2011-06-29,17.4,17.583,17.376,17.533,35084,0
2011-06-30,17.533,17.712,17.526,17.688,45255,0
2011-07-01,17.728,17.961,17.728,17.942,70497,0
2011-07-05,17.81,17.9,17.779,17.893,43650,0
2011-07-06,17.854,17.918,17.817,17.873,40585,0
2011-07-07,18.057,18.182,18.044,18.144,67316,0
2011-07-08,17.981,18.05,17.906,18.032,34854,0
2011-07-11,17.829,17.836,17.697,17.742,36272,0
2011-07-12,17.716,17.842,17.71,17.71,28807,0
2011-07-13,17.779,17.993,17.728,17.81,56937,0
2011-07-14,17.81,17.9,17.647,17.647,17718,0
2011-07-15,17.69,17.81,17.564,17.722,36302,0
2011-07-18,17.559,17.564,17.369,17.458,37782,0
2011-07-19,17.458,17.702,17.458,17.672,89602,0
2011-07-20,17.728,17.773,17.684,17.697,44161,0
2011-07-21,17.71,18.012,17.71,17.968,65131,0
2011-07-22,17.981,18.057,17.842,18.044,56199,0
2011-07-25,17.81,17.924,17.716,17.873,73637,0
2011-07-26,17.868,17.88,17.747,17.822,69462,0
2011-07-27,17.791,17.791,17.326,17.407,74418,0
2011-07-28,17.389,17.5,17.224,17.326,68804,0
2011-07-29,17.193,17.423,16.903,17.238,148884,0
2011-08-01,17.475,17.507,17.023,17.249,68154,0
2011-08-02,17.13,17.242,16.74,16.745,154954,0
2011-08-03,16.714,16.891,16.379,16.891,125068,0
2011-08-04,16.733,16.733,15.901,15.913,162015,0
2011-08-05,16.091,16.14,15.295,15.774,115647,0
2011-08-08,15.386,15.42,14.533,14.609,217898,0
2011-08-09,14.432,15.126,14.174,15.126,143813,0
2011-08-10,15.024,15.171,14.558,14.622,128524,0
2011-08-11,14.734,15.542,14.551,15.397,132735,0
2011-08-12,15.453,15.724,15.441,15.592,74728,0
2011-08-15,15.813,15.97,15.807,15.964,42599,0
2011-08-16,15.858,15.99,15.642,15.869,97806,0
2011-08-17,15.982,16.184,15.832,15.874,73531,0
2011-08-18,15.536,15.536,15.043,15.34,106463,0
2011-08-19,14.968,15.371,14.968,14.999,99611,0
2011-08-22,15.27,15.315,14.868,14.868,78731,0
2011-08-23,14.868,15.484,14.868,15.371,93136,0
2011-08-24,15.265,15.642,15.265,15.567,75528,0
2011-08-25,15.579,15.648,15.34,15.353,68575,0
2011-08-26,15.309,15.755,15.064,15.642,61891,0
2011-08-29,15.874,16.027,15.874,16.027,35120,0
2011-08-30,15.982,16.241,15.957,16.241,16506,0
2011-08-31,16.241,16.37,16.094,16.189,35670,0
2011-09-01,16.235,16.259,16.021,16.116,37178,0
2011-09-02,15.792,15.837,15.677,15.696,64821,0
2011-09-06,15.188,15.446,15.188,15.446,25641,0
2011-09-07,15.599,15.755,15.478,15.731,64350,0
2011-09-08,15.749,15.8,15.516,15.636,31128,0
2011-09-09,15.428,15.516,15.201,15.27,36757,0
2011-09-12,15.126,15.201,14.88,15.182,40525,0
2011-09-13,15.182,15.34,14.854,15.239,77805,0
2011-09-14,15.258,15.686,15.075,15.51,45147,0
2011-09-15,15.63,15.768,15.536,15.731,57445,0
2011-09-16,15.787,15.906,15.693,15.85,30907,0
2011-09-19,15.524,15.737,15.441,15.737,29759,0
2011-09-20,15.749,15.787,15.536,15.56,43203,0
2011-09-21,15.548,15.599,15.075,15.107,35775,0
2011-09-22,14.811,14.811,14.311,14.539,59720,0
2011-09-23,14.49,14.628,14.483,14.551,45253,0
2011-09-26,14.722,14.828,14.471,14.828,63920,0
2011-09-27,15.138,15.386,15.057,15.068,29807,0
2011-09-28,15.176,15.214,14.704,14.734,46623,0
2011-09-29,15.05,15.068,14.564,14.792,39723,0
2011-09-30,14.616,14.724,14.449,14.469,29687,0
2011-10-03,14.407,14.426,13.839,13.916,159575,0
2011-10-04,13.778,14.194,12.963,14.169,65093,0
2011-10-05,14.186,14.506,14.084,14.482,72701,0
2011-10-06,14.519,14.847,14.326,14.847,43352,0
2011-10-07,14.905,14.986,14.697,14.76,80638,0
2011-10-10,14.912,15.29,14.912,15.29,25553,0
2011-10-11,15.158,15.36,15.138,15.295,36733,0
2011-10-12,15.441,15.648,15.415,15.459,53668,0
2011-10-13,15.27,15.428,15.158,15.34,52069,0
2011-10-14,15.56,15.642,15.459,15.642,31994,0
2011-10-17,15.498,15.542,15.27,15.27,23131,0
2011-10-18,15.201,15.717,15.188,15.624,49156,0
2011-10-19,15.624,15.731,15.409,15.473,49902,0
2011-10-20,15.516,15.573,15.27,15.484,37352,0
2011-10-21,15.644,15.857,15.644,15.811,55144,0
2011-10-24,15.869,16.12,15.869,16.059,41412,0
2011-10-25,16.005,16.054,15.773,15.785,48247,0
2011-10-26,15.938,16.027,15.763,16.027,21702,0
2011-10-27,16.474,16.663,16.379,16.581,32774,0
2011-10-28,16.576,16.652,16.422,16.601,55216,0
2011-10-31,16.447,16.447,16.267,16.267,35434,0
2011-11-01,15.727,15.958,15.631,15.837,76831,0
2011-11-02,16.071,16.146,15.874,16.008,82132,0
2011-11-03,16.145,16.305,16.042,16.287,164494,0
2011-11-04,16.248,16.301,16.068,16.229,33401,0
2011-11-07,16.275,16.33,16.087,16.301,41787,0
2011-11-08,16.389,16.556,16.235,16.556,61809,0
2011-11-09,16.293,16.33,16.023,16.049,98511,0
2011-11-10,16.223,16.241,16.023,16.229,54071,0
2011-11-11,16.35,16.652,16.35,16.556,53015,0
2011-11-14,16.416,16.538,16.35,16.479,38263,0
2011-11-15,16.447,16.543,16.275,16.506,50895,0
2011-11-16,16.26,16.492,16.196,16.216,123520,0
2011-11-17,16.171,16.189,15.83,15.907,68821,0
2011-11-18,16.023,16.023,15.862,15.933,38602,0
2011-11-21,15.74,15.74,15.444,15.58,60525,0
2011-11-22,15.535,15.65,15.477,15.516,76622,0
2011-11-23,15.291,15.355,15.105,15.169,86275,0
2011-11-25,15.098,15.291,15.032,15.059,64235,0
2011-11-28,15.355,15.593,15.355,15.451,70427,0
2011-11-29,15.451,15.606,15.438,15.509,66175,0
2011-11-30,15.938,16.171,15.938,16.157,114216,0
2011-12-01,15.933,16.312,15.933,16.248,96985,0
2011-12-02,16.319,16.46,16.28,16.28,59375,0
2011-12-05,16.46,16.614,16.356,16.44,56798,0
2011-12-06,16.396,16.576,16.396,16.453,41611,0
2011-12-07,16.177,16.46,16.177,16.46,107900,0
2011-12-08,16.301,16.305,16.081,16.1,74957,0
2011-12-09,16.107,16.383,16.107,16.319,51995,0
2011-12-12,16.183,16.183,15.894,15.901,92890,0
2011-12-13,16.023,16.1,15.688,15.74,62385,0
2011-12-14,15.618,15.753,15.497,15.542,51062,0
2011-12-15,15.613,15.721,15.554,15.554,81165,0
2011-12-16,15.56,15.669,15.451,15.516,87166,0
2011-12-19,15.56,15.631,15.413,15.425,128841,0
2011-12-20,15.618,15.785,15.618,15.732,172117,0
2011-12-21,15.811,15.811,15.637,15.773,74234,0
2011-12-22,15.921,15.965,15.824,15.881,88924,0
2011-12-23,15.958,16.049,15.933,16.035,75599,0
2011-12-27,16.029,16.183,16.029,16.125,66691,0
2011-12-28,16.094,16.094,15.874,15.881,206743,0
2011-12-29,15.907,16.023,15.881,16.016,108741,0
2011-12-30,16.01,16.113,15.984,16.005,53117,0
2012-01-03,16.229,16.35,16.229,16.301,80330,0
2012-01-04,16.301,16.312,16.132,16.301,70742,0
2012-01-05,16.204,16.363,16.139,16.336,75157,0
2012-01-06,16.402,16.416,16.28,16.35,124842,0
2012-01-09,16.35,16.453,16.305,16.447,115428,0
2012-01-10,16.607,16.62,16.531,16.562,116550,0
2012-01-11,16.447,16.582,16.447,16.582,53297,0
2012-01-12,16.556,16.607,16.492,16.582,57959,0
2012-01-13,16.485,16.492,16.33,16.46,100596,0
2012-01-17,16.627,16.627,16.517,16.569,61397,0
2012-01-18,16.55,16.768,16.538,16.768,93401,0
2012-01-19,16.793,16.993,16.781,16.948,59262,0
2012-01-20,16.819,16.974,16.819,16.936,68491,0
2012-01-23,17.026,17.129,16.929,17.019,61454,0
2012-01-24,16.845,17.082,16.845,17.077,43454,0
2012-01-25,17.069,17.243,17,17.238,46607,0
2012-01-26,17.294,17.34,17.122,17.193,80746,0
2012-01-27,17.186,17.328,17.18,17.321,52945,0
2012-01-30,17.077,17.335,17.038,17.276,84749,0
2012-01-31,17.378,17.437,17.212,17.269,90412,0
2012-02-01,17.475,17.61,17.463,17.578,91220,0
2012-02-02,17.552,17.712,17.552,17.693,61218,0
2012-02-03,17.712,17.982,17.712,17.913,57624,0
2012-02-06,17.821,17.93,17.815,17.906,51695,0
2012-02-07,17.925,18.009,17.906,17.962,37449,0
2012-02-08,18.015,18.143,18.009,18.035,65493,0
2012-02-09,18.086,18.111,17.995,18.091,22118,0
2012-02-10,17.97,17.989,17.9,17.938,33489,0
2012-02-13,18.009,18.137,18.009,18.072,40402,0
2012-02-14,18.021,18.066,17.962,18.041,23884,0
2012-02-15,18.086,18.175,17.913,17.956,20817,0
2012-02-16,18.009,18.137,17.995,18.091,92077,0
2012-02-17,18.131,18.233,18.131,18.214,30808,0
2012-02-21,18.214,18.265,18.162,18.162,42031,0
2012-02-22,18.104,18.195,18.072,18.104,46442,0
2012-02-23,18.091,18.277,18.091,18.239,36546,0
2012-02-24,18.252,18.311,18.221,18.252,49953,0
2012-02-27,18.131,18.343,18.131,18.311,34225,0
2012-02-28,18.265,18.4,18.265,18.316,38284,0
2012-02-29,18.419,18.432,18.201,18.221,55607,0
2012-03-01,18.214,18.386,18.214,18.304,45618,0
2012-03-02,18.292,18.374,18.292,18.337,66002,0
2012-03-05,18.226,18.311,18.214,18.214,29428,0
2012-03-06,18.001,18.072,17.9,17.93,40027,0
2012-03-07,17.9,17.982,17.9,17.956,55532,0
2012-03-08,17.989,18.162,17.989,18.162,39233,0
2012-03-09,18.201,18.311,18.201,18.221,23029,0
2012-03-12,18.252,18.271,18.182,18.207,39586,0
2012-03-13,18.277,18.521,18.221,18.517,86820,0
2012-03-14,18.425,18.573,18.425,18.476,41122,0
2012-03-15,18.49,18.561,18.471,18.542,56900,0
2012-03-16,18.542,18.599,18.521,18.548,45679,0
2012-03-19,18.445,18.676,18.445,18.587,30103,0
2012-03-20,18.457,18.573,18.425,18.542,23068,0
2012-03-21,18.528,18.645,18.465,18.618,43800,0
2012-03-22,18.465,18.503,18.356,18.386,29633,0
2012-03-23,18.386,18.471,18.316,18.452,28783,0
2012-03-26,18.528,18.67,18.528,18.631,109337,0
2012-03-27,18.625,18.722,18.625,18.631,43676,0
2012-03-28,18.631,18.664,18.452,18.567,53500,0
2012-03-29,18.503,18.548,18.349,18.497,101065,0
2012-03-30,18.573,18.664,18.521,18.631,23609,0
2012-04-02,18.767,18.874,18.49,18.779,63380,0
2012-04-03,18.767,18.888,18.658,18.741,75849,0
2012-04-04,18.548,18.605,18.452,18.554,36235,0
2012-04-05,18.465,18.58,18.465,18.521,24788,0
2012-04-09,18.297,18.412,18.246,18.311,32396,0
2012-04-10,18.349,18.349,18.015,18.015,75454,0
2012-04-11,18.265,18.297,18.201,18.221,60541,0
2012-04-12,18.162,18.363,18.162,18.316,88301,0
2012-04-13,18.292,18.297,18.155,18.162,37200,0
2012-04-16,18.292,18.292,18.078,18.118,52443,0
2012-04-17,18.182,18.457,18.182,18.452,58341,0
2012-04-18,18.33,18.503,18.316,18.452,45066,0
2012-04-19,18.432,18.587,18.363,18.4,98044,0
2012-04-20,18.521,18.58,18.476,18.503,35865,0
2012-04-23,18.304,18.406,18.207,18.4,59188,0
2012-04-24,18.445,18.457,18.356,18.457,30091,0
2012-04-25,18.613,18.727,18.465,18.517,96372,0
2012-04-26,18.521,18.727,18.521,18.702,35402,0
2012-04-27,18.793,18.793,18.727,18.754,55198,0
2012-04-30,18.631,18.715,18.631,18.695,36313,0
2012-05-01,18.67,18.837,18.664,18.734,101450,0
2012-05-02,18.587,18.681,18.503,18.637,78407,0
2012-05-03,18.664,18.664,18.484,18.521,52525,0
2012-05-04,18.393,18.445,18.104,18.118,82178,0
2012-05-07,18.143,18.155,18.015,18.021,86300,0
2012-05-08,17.893,18.021,17.765,18.021,62067,0
2012-05-09,17.835,18.001,17.706,17.758,83920,0
2012-05-10,17.9,17.956,17.854,17.873,35322,0
2012-05-11,17.829,17.989,17.783,17.783,40201,0
2012-05-14,17.668,17.712,17.591,17.68,42725,0
2012-05-15,17.636,17.68,17.514,17.514,59726,0
2012-05-16,17.526,17.668,17.514,17.539,56799,0
2012-05-17,17.487,17.487,17.294,17.302,24187,0
2012-05-18,17.269,17.276,16.967,16.974,60440,0
2012-05-21,16.871,17.115,16.871,17.103,47397,0
2012-05-22,17.103,17.346,17.096,17.161,44287,0
2012-05-23,17.026,17.262,16.955,17.198,74480,0
2012-05-24,17.256,17.256,17.051,17.167,31002,0
2012-05-25,17.153,17.206,17.082,17.167,40487,0
2012-05-29,17.256,17.391,17.243,17.353,36993,0
2012-05-30,17.153,17.243,17.082,17.186,34593,0
2012-05-31,17.129,17.217,16.955,17.153,29654,0
2012-06-01,16.813,16.864,16.705,16.705,54240,0
2012-06-04,16.646,16.8,16.531,16.749,49209,0
2012-06-05,16.627,16.781,16.588,16.717,36155,0
2012-06-06,16.896,17.109,16.896,17.089,36481,0
2012-06-07,17.224,17.282,16.967,17.044,94432,0
2012-06-08,16.948,17.18,16.832,17.18,39212,0
2012-06-11,17.282,17.302,16.974,16.974,50945,0
2012-06-12,16.981,17.147,16.974,17.033,75991,0
2012-06-13,17,17.147,16.864,17,43521,0
2012-06-14,17.056,17.147,16.967,17.082,73530,0
2012-06-15,17.051,17.238,17.051,17.238,48017,0
2012-06-18,17.129,17.276,17.109,17.262,58341,0
2012-06-19,17.346,17.482,17.34,17.423,32507,0
2012-06-20,17.411,17.456,17.314,17.391,51737,0
2012-06-21,17.418,17.418,17.033,17.077,92495,0
2012-06-22,17.18,17.217,17.056,17.122,79939,0
2012-06-25,16.903,16.961,16.884,16.955,41877,0
2012-06-26,17.038,17.077,16.936,17.033,47188,0
2012-06-27,17,17.276,17,17.232,58409,0
2012-06-28,17.069,17.141,16.916,17.135,23575,0
2012-06-29,17.444,17.539,17.437,17.539,23092,0
2012-07-02,17.514,17.597,17.423,17.584,33682,0
2012-07-03,17.584,17.751,17.578,17.751,5565,0
2012-07-05,17.699,17.809,17.655,17.739,29124,0
2012-07-06,17.559,17.688,17.378,17.514,48612,0
2012-07-09,17.475,17.499,17.276,17.499,56129,0
2012-07-10,17.571,17.571,17.282,17.365,79615,0
2012-07-11,17.358,17.418,17.321,17.418,29407,0
2012-07-12,17.269,17.276,17.096,17.238,58075,0
2012-07-13,17.314,17.499,17.243,17.482,27101,0
2012-07-16,17.398,17.482,17.378,17.463,15410,0
2012-07-17,17.507,17.597,17.398,17.564,24621,0
2012-07-18,17.539,17.765,17.539,17.739,34016,0
2012-07-19,17.776,17.809,17.719,17.765,29114,0
2012-07-20,17.648,17.712,17.564,17.584,26574,0
2012-07-23,17.34,17.463,17.282,17.456,17994,0
2012-07-24,17.475,17.475,17.109,17.224,49380,0
2012-07-25,17.269,17.302,17.007,17.198,62070,0
2012-07-26,17.449,17.449,17.353,17.411,48463,0
2012-07-27,17.487,17.765,17.487,17.751,58611,0
2012-07-30,17.796,17.88,17.776,17.802,8236,0
2012-07-31,17.815,17.854,17.751,17.765,14155,0
2012-08-01,17.788,17.788,17.668,17.688,29236,0
2012-08-02,17.468,17.604,17.468,17.559,22591,0
2012-08-03,17.712,17.873,17.712,17.854,89742,0
2012-08-06,17.925,17.989,17.925,17.975,23257,0
2012-08-07,17.989,18.111,17.989,18.047,67302,0
2012-08-08,18.041,18.124,18.015,18.118,12698,0
2012-08-09,18.066,18.175,18.066,18.143,21368,0
2012-08-10,18.091,18.168,18.078,18.168,38632,0
2012-08-13,18.175,18.175,18.015,18.054,18266,0
2012-08-14,18.072,18.143,18.072,18.124,55771,0
2012-08-15,18.061,18.118,18.061,18.091,25246,0
2012-08-16,18.111,18.277,18.104,18.207,19731,0
2012-08-17,18.259,18.304,18.239,18.277,11967,0
2012-08-20,18.297,18.33,18.265,18.284,34214,0
2012-08-21,18.297,18.412,18.265,18.277,64312,0
2012-08-22,18.265,18.297,18.195,18.271,13952,0
2012-08-23,18.233,18.233,18.118,18.124,43623,0
2012-08-24,18.061,18.239,18.061,18.226,41411,0
2012-08-27,18.226,18.252,18.155,18.168,61263,0
2012-08-28,18.104,18.195,18.104,18.168,44748,0
2012-08-29,18.155,18.201,18.118,18.15,36395,0
2012-08-30,18.054,18.086,18.047,18.054,21742,0
2012-08-31,18.118,18.188,18.041,18.104,27853,0
2012-09-04,18.061,18.104,18.015,18.015,59901,0
2012-09-05,18.041,18.047,18.001,18.027,52240,0
2012-09-06,18.175,18.465,18.072,18.439,100508,0
2012-09-07,18.457,18.535,18.457,18.509,23661,0
2012-09-10,18.509,18.561,18.439,18.445,67717,0
2012-09-11,18.445,18.535,18.445,18.497,36823,0
2012-09-12,18.542,18.605,18.528,18.542,93602,0
2012-09-13,18.517,18.869,18.503,18.849,67638,0
2012-09-14,18.895,19.075,18.895,18.978,86812,0
2012-09-17,19.017,19.017,18.901,18.901,39068,0
2012-09-18,18.907,18.928,18.869,18.888,59034,0
2012-09-19,18.888,19.024,18.881,19.003,50297,0
2012-09-20,18.811,18.971,18.793,18.94,39656,0
2012-09-21,19.036,19.036,18.94,18.978,45621,0
2012-09-24,18.849,18.96,18.727,18.914,50115,0
2012-09-25,18.92,18.953,18.727,18.741,59385,0
2012-09-26,18.651,18.664,18.567,18.605,53473,0
2012-09-27,18.631,18.786,18.542,18.741,75204,0
2012-09-28,18.645,18.76,18.605,18.67,55513,0
2012-10-01,18.767,18.881,18.708,18.779,61191,0
2012-10-02,18.779,18.863,18.695,18.767,134815,0
2012-10-03,18.805,18.837,18.748,18.786,33745,0
2012-10-04,18.76,18.94,18.702,18.94,114618,0
2012-10-05,18.991,19.093,18.914,18.947,78886,0
2012-10-08,18.819,18.94,18.799,18.94,54153,0
2012-10-09,18.888,18.966,18.767,18.767,79148,0
2012-10-10,18.715,18.805,18.67,18.727,59243,0
2012-10-11,18.819,18.863,18.708,18.722,70920,0
2012-10-12,18.651,18.722,18.613,18.664,44079,0
2012-10-15,18.658,18.734,18.605,18.695,32986,0
2012-10-16,18.824,18.914,18.786,18.901,31629,0
2012-10-17,18.901,19.069,18.895,19.03,58194,0
2012-10-18,18.94,19.062,18.856,18.94,44463,0
2012-10-19,18.849,18.849,18.645,18.708,69582,0
2012-10-22,18.708,18.708,18.593,18.681,41613,0
2012-10-23,18.419,18.419,18.265,18.379,121821,0
2012-10-24,18.457,18.476,18.363,18.368,22337,0
2012-10-25,18.517,18.58,18.316,18.356,72957,0
2012-10-26,18.393,18.406,18.239,18.304,87068,0
2012-10-31,18.349,18.386,18.246,18.356,25826,0
2012-11-01,18.368,18.658,18.368,18.658,64558,0
2012-11-02,18.708,18.708,18.517,18.521,53206,0
2012-11-05,18.445,18.503,18.324,18.484,37009,0
2012-11-06,18.631,18.811,18.567,18.618,32153,0
2012-11-07,18.445,18.457,18.182,18.284,72663,0
2012-11-08,18.226,18.316,18.104,18.104,73645,0
2012-11-09,17.913,18.143,17.893,18.015,72038,0
2012-11-12,18.027,18.091,17.956,18.041,24225,0
2012-11-13,17.989,18.201,17.982,18.001,35154,0
2012-11-14,17.982,18.072,17.668,17.68,149902,0
2012-11-15,17.7,17.992,17.538,17.66,111850,0
2012-11-16,17.62,17.816,17.62,17.781,63525,0
2012-11-19,17.95,18.148,17.95,18.148,37699,0
2012-11-20,18.073,18.249,18.073,18.154,36676,0
2012-11-21,18.221,18.331,18.196,18.311,46570,0
2012-11-23,18.39,18.534,18.39,18.487,11578,0
2012-11-26,18.5,18.507,18.411,18.5,105185,0
2012-11-27,18.479,18.614,18.465,18.479,71295,0
2012-11-28,18.291,18.641,18.291,18.641,73791,0
2012-11-29,18.73,18.831,18.724,18.764,41940,0
2012-11-30,18.785,18.831,18.662,18.831,86551,0
2012-12-03,18.919,18.966,18.798,18.885,57491,0
2012-12-04,18.785,18.927,18.751,18.892,134769,0
2012-12-05,18.898,19.001,18.837,18.892,100997,0
2012-12-06,18.885,18.947,18.851,18.947,36429,0
2012-12-07,19.055,19.068,19.022,19.035,69940,0
2012-12-10,19.022,19.204,19.022,19.163,150433,0
2012-12-11,19.163,19.312,19.163,19.272,152890,0
2012-12-12,19.272,19.392,19.272,19.312,65939,0
2012-12-13,19.332,19.392,19.238,19.277,102149,0
2012-12-14,19.258,19.325,19.225,19.238,58382,0
2012-12-17,19.238,19.238,19.081,19.129,61976,0
2012-12-18,19.272,19.367,19.251,19.285,59708,0
2012-12-19,19.447,19.447,19.346,19.346,46559,0
2012-12-20,19.102,19.163,19.022,19.148,64981,0
2012-12-21,18.844,18.933,18.73,18.906,64198,0
2012-12-24,18.885,18.898,18.681,18.689,40694,0
2012-12-26,18.702,18.771,18.602,18.696,114247,0
2012-12-27,18.708,18.751,18.507,18.708,96746,0
2012-12-28,18.574,18.736,18.546,18.561,58654,0
2012-12-31,18.479,18.844,18.479,18.831,68781,0
2013-01-02,18.953,19.338,18.953,19.325,57550,0
2013-01-03,19.197,19.461,19.197,19.332,77479,0
2013-01-04,19.467,19.569,19.455,19.569,39707,0
2013-01-07,19.461,19.63,19.461,19.63,64620,0
2013-01-08,19.542,19.575,19.475,19.549,70949,0
2013-01-09,19.549,19.65,19.501,19.554,49714,0
2013-01-10,19.665,19.711,19.569,19.692,29638,0
2013-01-11,19.705,19.778,19.562,19.596,83438,0
2013-01-14,19.63,19.678,19.569,19.65,11359,0
2013-01-15,19.495,19.596,19.461,19.569,156367,0
2013-01-16,19.528,19.725,19.528,19.692,53921,0
2013-01-17,19.705,19.901,19.705,19.887,60642,0
2013-01-18,19.792,19.915,19.786,19.915,47930,0
2013-01-22,19.901,19.969,19.826,19.969,48080,0
2013-01-23,20.043,20.077,19.969,20.07,24229,0
2013-01-24,20.008,20.157,19.988,20.022,29860,0
2013-01-25,19.962,20.166,19.962,20.166,29504,0
2013-01-28,20.138,20.199,20.091,20.138,34964,0
2013-01-29,20.104,20.185,20.104,20.171,73740,0
2013-01-30,20.178,20.199,20.056,20.056,31370,0
2013-01-31,20.043,20.123,20.036,20.043,28101,0
2013-02-01,20.185,20.354,20.185,20.341,58909,0
2013-02-04,20.261,20.266,20.145,20.157,52516,0
2013-02-05,20.218,20.456,20.166,20.416,42418,0
2013-02-06,20.348,20.416,20.306,20.402,45183,0
2013-02-07,20.416,20.448,20.287,20.442,60010,0
2013-02-08,20.423,20.537,20.423,20.537,58247,0
2013-02-11,20.483,20.625,20.462,20.537,36812,0
2013-02-12,20.544,20.585,20.523,20.578,19822,0
2013-02-13,20.605,20.631,20.442,20.516,72381,0
2013-02-14,20.468,20.523,20.468,20.516,27838,0
2013-02-15,20.516,20.578,20.476,20.51,40413,0
2013-02-19,20.409,20.558,20.409,20.544,18649,0
2013-02-20,20.456,20.578,20.375,20.442,80178,0
2013-02-21,20.381,20.429,20.246,20.306,52396,0
2013-02-22,20.104,20.456,20.104,20.416,83565,0
2013-02-25,20.448,20.537,20.171,20.178,40573,0
2013-02-26,20.185,20.226,20.077,20.199,61323,0
2013-02-27,20.185,20.476,20.185,20.468,58011,0
2013-02-28,20.381,20.605,20.361,20.496,64583,0
2013-03-01,20.368,20.53,20.354,20.523,30386,0
2013-03-04,20.468,20.552,20.402,20.552,100860,0
2013-03-05,20.523,20.767,20.523,20.719,170294,0
2013-03-06,20.835,20.916,20.753,20.835,76456,0
2013-03-07,20.781,20.909,20.781,20.842,75625,0
2013-03-08,20.922,20.984,20.888,20.95,51698,0
2013-03-11,20.829,21.025,20.829,21.012,62669,0
2013-03-12,20.842,21.051,20.842,21.045,125677,0
2013-03-13,21.045,21.071,20.943,21.012,94699,0
2013-03-14,21.099,21.126,21.017,21.119,34908,0
2013-03-15,21.146,21.146,21.025,21.113,51608,0
2013-03-18,20.74,20.997,20.706,20.963,75586,0
2013-03-19,20.876,20.997,20.835,20.93,43793,0
2013-03-20,20.956,21.126,20.956,21.119,44617,0
2013-03-21,21.004,21.08,20.916,20.936,88790,0
2013-03-22,20.963,21.059,20.95,21.051,19194,0
2013-03-25,21.146,21.153,20.936,21.012,34347,0
2013-03-26,21.045,21.159,21.017,21.159,38281,0
2013-03-27,20.936,21.119,20.916,21.106,30974,0
2013-03-28,21.071,21.14,20.829,21.14,58203,0
2013-04-01,21.119,21.14,21.064,21.14,32590,0
2013-04-02,21.106,21.242,21.106,21.199,34283,0
2013-04-03,21.221,21.221,20.977,20.997,79303,0
2013-04-04,21.051,21.064,20.95,21.025,97831,0
2013-04-05,20.646,20.984,20.646,20.969,68720,0
2013-04-08,21.017,21.059,20.814,21.031,33632,0
2013-04-09,21.099,21.221,21.025,21.14,75591,0
2013-04-10,21.199,21.404,21.174,21.361,62250,0
2013-04-11,21.275,21.539,21.275,21.437,41830,0
2013-04-12,21.361,21.37,21.329,21.349,13266,0
2013-04-15,21.187,21.227,20.95,20.95,42559,0
2013-04-16,21.004,21.119,20.936,21.106,28738,0
2013-04-17,20.888,20.888,20.706,20.753,19914,0
2013-04-18,20.747,20.835,20.652,20.659,12503,0
2013-04-19,20.747,20.876,20.719,20.876,5422,0
2013-04-22,20.767,20.909,20.686,20.901,23575,0
2013-04-23,20.984,21.159,20.984,21.119,67411,0
2013-04-24,21.045,21.167,21.045,21.126,12528,0
2013-04-25,21.235,21.322,21.187,21.316,32618,0
2013-04-26,21.235,21.289,21.14,21.268,23832,0
2013-04-29,21.193,21.465,21.193,21.431,55598,0
2013-04-30,21.329,21.458,21.322,21.458,6809,0
2013-05-01,21.361,21.39,21.199,21.199,13031,0
2013-05-02,21.262,21.404,21.262,21.404,6468,0
2013-05-03,21.647,21.687,21.471,21.64,44618,0
2013-05-06,21.627,21.702,21.627,21.687,9054,0
2013-05-07,21.79,21.837,21.675,21.837,18767,0
2013-05-08,21.736,21.83,21.736,21.823,16751,0
2013-05-09,21.796,21.993,21.796,21.849,22627,0
2013-05-10,21.864,21.91,21.743,21.871,29524,0
2013-05-13,21.931,21.973,21.856,21.91,17856,0
2013-05-14,22.033,22.121,22.033,22.114,15826,0
2013-05-15,21.973,22.289,21.973,22.196,31844,0
2013-05-16,22.196,22.318,22.06,22.081,19303,0
2013-05-17,22.183,22.331,22.176,22.323,14596,0
2013-05-20,22.27,22.418,22.27,22.371,25419,0
2013-05-21,22.399,22.501,22.323,22.358,49073,0
2013-05-22,22.378,22.547,22.148,22.203,58950,0
2013-05-23,21.905,22.168,21.573,22.121,64585,0
2013-05-24,21.986,22.148,21.925,22.072,12621,0
2013-05-28,22.344,22.467,22.168,22.323,58969,0
2013-05-29,22.081,22.148,22.021,22.107,25398,0
2013-05-30,22.168,22.338,22.162,22.222,16978,0
2013-05-31,22.176,22.263,21.959,21.959,22509,0
2013-06-03,21.925,22.039,21.843,21.999,36547,0
2013-06-04,21.938,22.121,21.83,22.021,32924,0
2013-06-05,21.965,21.965,21.519,21.593,40527,0
2013-06-06,21.647,21.728,21.525,21.728,36981,0
2013-06-07,21.864,22.027,21.864,22.027,48669,0
2013-06-10,22.027,22.162,21.965,22.006,16493,0
2013-06-11,21.931,21.999,21.77,21.77,19060,0
2013-06-12,21.973,21.978,21.566,21.566,14319,0
2013-06-13,21.533,21.905,21.533,21.856,23889,0
2013-06-14,21.905,21.905,21.708,21.716,20632,0
2013-06-17,21.898,21.959,21.716,21.81,57335,0
2013-06-18,21.815,22.072,21.815,21.938,26984,0
2013-06-19,21.918,21.999,21.722,21.722,19868,0
2013-06-20,21.504,21.504,21.059,21.059,36503,0
2013-06-21,21.242,21.316,21.059,21.262,26246,0
2013-06-24,20.888,20.997,20.496,20.842,91667,0
2013-06-25,21.004,21.132,20.956,21.071,14447,0
2013-06-26,21.268,21.444,21.221,21.444,17400,0
2013-06-27,21.573,21.782,21.553,21.736,33621,0
2013-06-28,21.653,21.708,21.458,21.619,41677,0
2013-07-01,21.667,21.83,21.573,21.587,24562,0
2013-07-02,21.58,21.66,21.566,21.66,86666,0
2013-07-03,21.607,21.66,21.533,21.647,13335,0
2013-07-05,21.728,21.864,21.632,21.843,112510,0
2013-07-08,21.978,22.121,21.952,22.053,37412,0
2013-07-09,22.067,22.25,21.993,22.114,28349,0
2013-07-10,22.141,22.183,22.067,22.135,21657,0
2013-07-11,22.418,22.474,22.365,22.439,23631,0
2013-07-12,22.439,22.54,22.433,22.474,15661,0
2013-07-15,22.54,22.656,22.501,22.649,22470,0
2013-07-16,22.696,22.696,22.446,22.581,18955,0
2013-07-17,22.595,22.676,22.574,22.656,26949,0
2013-07-18,22.636,22.824,22.636,22.744,27046,0
2013-07-19,22.629,22.696,22.622,22.684,26734,0
2013-07-22,22.689,22.744,22.669,22.704,12059,0
2013-07-23,22.689,22.717,22.649,22.684,51405,0
2013-07-24,22.71,22.71,22.506,22.54,28244,0
2013-07-25,22.581,22.669,22.474,22.609,25324,0
2013-07-26,22.574,22.616,22.405,22.609,16733,0
2013-07-29,22.487,22.629,22.426,22.493,33305,0
2013-07-30,22.616,22.636,22.506,22.581,19555,0
2013-07-31,22.581,22.676,22.555,22.602,18784,0
2013-08-01,22.676,22.824,22.676,22.824,31541,0
2013-08-02,22.71,22.858,22.689,22.804,27876,0
2013-08-05,22.792,22.907,22.751,22.792,24959,0
2013-08-06,22.771,22.804,22.684,22.71,26029,0
2013-08-07,22.636,22.663,22.561,22.642,17766,0
2013-08-08,22.676,22.757,22.574,22.663,26220,0
2013-08-09,22.71,22.771,22.567,22.629,18065,0
2013-08-12,22.567,22.636,22.487,22.581,21174,0
2013-08-13,22.663,22.663,22.501,22.636,45565,0
2013-08-14,22.704,22.723,22.616,22.629,28300,0
2013-08-15,22.506,22.506,22.27,22.311,30622,0
2013-08-16,22.358,22.399,22.25,22.323,35515,0
2013-08-19,22.289,22.338,22.189,22.189,47592,0
2013-08-20,22.209,22.351,22.176,22.304,25570,0
2013-08-21,22.263,22.318,22.162,22.243,84421,0
2013-08-22,22.183,22.439,22.183,22.392,26386,0
2013-08-23,22.467,22.512,22.399,22.501,20388,0
2013-08-26,22.474,22.622,22.474,22.512,49789,0
2013-08-27,22.418,22.418,22.135,22.135,52337,0
2013-08-28,22.121,22.27,22.072,22.25,51845,0
2013-08-29,22.156,22.323,22.114,22.27,70687,0
2013-08-30,22.209,22.27,22.168,22.168,30840,0
2013-09-03,22.358,22.493,22.25,22.331,33306,0
2013-09-04,22.384,22.506,22.384,22.453,37171,0
2013-09-05,22.474,22.588,22.474,22.581,22936,0
2013-09-06,22.629,22.784,22.46,22.609,37087,0
2013-09-09,22.602,22.846,22.588,22.729,90703,0
2013-09-10,22.872,23.021,22.852,22.946,40275,0
2013-09-11,23.014,23.102,22.858,22.879,86520,0
2013-09-12,22.892,22.966,22.879,22.946,28517,0
2013-09-13,22.946,23.102,22.934,23.075,39820,0
2013-09-16,23.217,23.298,23.062,23.062,33406,0
2013-09-17,23.049,23.204,23.049,23.169,22304,0
2013-09-18,23.137,23.583,23.137,23.515,44151,0
2013-09-19,23.535,23.711,23.535,23.598,51397,0
2013-09-20,23.535,23.617,23.495,23.522,42229,0
2013-09-23,23.474,23.474,23.347,23.347,27250,0
2013-09-24,23.326,23.531,23.257,23.332,44721,0
2013-09-25,23.298,23.353,23.251,23.257,25551,0
2013-09-26,23.32,23.413,23.32,23.387,23934,0
2013-09-27,23.347,23.381,23.286,23.353,9866,0
2013-09-30,23.115,23.238,23.096,23.109,43622,0
2013-10-01,23.15,23.373,23.15,23.278,47044,0
2013-10-02,23.115,23.244,23.049,23.238,23891,0
2013-10-03,23.271,23.828,23.029,23.115,55492,0
2013-10-04,23.238,23.36,23.238,23.298,23822,0
2013-10-07,23.191,23.238,23.158,23.164,34706,0
2013-10-08,23.15,23.224,22.824,22.96,57763,0
2013-10-09,22.934,22.934,22.676,22.729,27369,0
2013-10-10,22.846,23.184,22.824,23.123,42440,0
2013-10-11,23.09,23.32,23.062,23.197,24376,0
2013-10-14,23.129,23.406,23.129,23.381,28476,0
2013-10-15,23.32,23.448,23.197,23.298,35959,0
2013-10-16,23.347,23.531,23.326,23.531,46961,0
2013-10-17,23.495,23.691,23.495,23.691,36769,0
2013-10-18,23.691,23.867,23.691,23.847,7183,0
2013-10-21,23.76,23.875,23.685,23.726,42385,0
2013-10-22,23.726,23.908,23.691,23.859,79322,0
2013-10-23,23.657,23.901,23.61,23.894,104617,0
2013-10-24,23.943,23.948,23.853,23.922,11940,0
2013-10-25,23.901,23.943,23.84,23.908,37966,0
2013-10-28,23.922,24.097,23.922,23.976,30737,0
2013-10-29,23.996,24.213,23.996,24.213,27464,0
2013-10-30,24.22,24.226,24.057,24.186,27040,0
2013-10-31,24.118,24.131,24.03,24.064,35602,0
2013-11-01,24.151,24.199,23.888,23.962,43548,0
2013-11-04,24.151,24.172,24.003,24.151,20927,0
2013-11-05,24.016,24.178,24.016,24.138,15151,0
2013-11-06,24.234,24.273,24.078,24.24,34141,0
2013-11-07,24.348,24.376,24.03,24.043,53890,0
2013-11-08,24.03,24.22,24.03,24.205,27817,0
2013-11-11,24.205,24.396,24.205,24.396,37737,0
2013-11-12,24.3,24.3,24.205,24.267,19516,0
2013-11-13,24.199,24.341,24.138,24.333,34977,0
2013-11-14,24.464,24.801,24.355,24.751,70760,0
2013-11-15,24.78,24.78,24.6,24.673,30280,0
2013-11-18,24.701,24.809,24.652,24.658,39052,0
2013-11-19,24.565,24.658,24.471,24.592,55711,0
2013-11-20,24.622,24.73,24.507,24.579,43110,0
2013-11-21,23.945,24.715,23.924,24.629,46408,0
2013-11-22,24.629,24.998,24.629,24.945,26654,0
2013-11-25,24.902,24.902,24.715,24.73,43878,0
2013-11-26,24.687,24.824,24.658,24.715,31645,0
2013-11-27,24.73,24.88,24.73,24.824,14427,0
2013-11-29,24.924,24.975,24.873,24.88,1717,0
2013-12-02,24.794,25.096,24.794,24.816,23296,0
2013-12-03,24.722,24.766,24.614,24.629,42556,0
2013-12-04,24.701,24.701,24.55,24.607,47533,0
2013-12-05,24.471,24.629,24.471,24.571,65872,0
2013-12-06,24.695,24.873,24.695,24.852,20248,0
2013-12-09,24.78,24.859,24.78,24.852,12951,0
2013-12-10,24.794,24.945,24.6,24.824,56582,0
2013-12-11,24.773,24.816,24.342,24.342,32436,0
2013-12-12,24.284,24.32,23.881,24.213,187422,0
2013-12-13,24.4,24.4,24.097,24.213,19006,0
2013-12-16,24.204,24.342,24.204,24.248,22682,0
2013-12-17,24.197,24.264,24.118,24.264,31456,0
2013-12-18,24.169,24.479,24.133,24.479,56899,0
2013-12-19,24.363,24.722,24.333,24.585,50199,0
2013-12-20,24.6,24.837,24.42,24.809,29405,0
2013-12-23,24.837,25.01,24.837,25.003,37501,0
2013-12-24,25.039,25.16,24.975,25.096,19102,0
2013-12-26,25.061,25.219,25.061,25.219,29850,0
2013-12-27,25.169,25.304,25.169,25.24,20211,0
2013-12-30,25.304,25.355,25.269,25.341,24305,0
2013-12-31,25.29,25.385,25.117,25.304,24508,0
2014-01-02,25.16,25.262,24.953,24.953,58764,0
2014-01-03,24.975,25.169,24.809,24.88,28829,0
2014-01-06,24.837,24.91,24.715,24.895,37819,0
2014-01-07,24.809,25.01,24.745,24.745,64611,0
2014-01-08,24.845,24.845,24.529,24.644,71936,0
2014-01-09,24.665,24.687,24.585,24.592,377756,0
2014-01-10,24.644,24.852,24.614,24.787,72710,0
2014-01-13,24.866,24.866,24.679,24.679,60893,0
2014-01-14,24.715,24.831,24.715,24.751,62944,0
2014-01-15,24.759,24.859,24.759,24.816,89055,0
2014-01-16,24.715,24.887,24.715,24.831,30618,0
2014-01-17,24.852,24.967,24.816,24.859,33974,0
2014-01-21,24.917,24.945,24.831,24.831,32828,0
2014-01-22,24.837,24.945,24.787,24.831,87867,0
2014-01-23,24.701,24.773,24.592,24.665,65113,0
2014-01-24,24.55,24.629,24.197,24.256,74824,0
2014-01-27,24.176,24.385,23.996,24.183,124954,0
2014-01-28,24.333,24.427,24.197,24.284,27676,0
2014-01-29,24.118,24.37,23.924,24.118,62379,0
2014-01-30,24.204,24.299,24.097,24.148,33455,0
2014-01-31,23.881,24.154,23.852,24.083,47042,0
2014-02-03,23.939,24.126,23.22,23.228,94991,0
2014-02-04,23.435,23.557,23.379,23.414,84239,0
2014-02-05,23.464,23.579,23.314,23.385,87095,0
2014-02-06,23.406,23.723,23.406,23.673,41380,0
2014-02-07,23.694,23.858,23.694,23.831,189280,0
2014-02-10,23.875,23.996,23.81,23.954,44915,0
2014-02-11,24.04,24.333,24.04,24.32,29717,0
2014-02-12,24.442,24.464,24.378,24.393,34836,0
2014-02-13,24.299,24.622,24.248,24.592,49851,0
2014-02-14,24.5,24.794,24.5,24.687,57219,0
2014-02-18,24.622,24.687,24.622,24.673,17576,0
2014-02-19,24.658,24.78,24.522,24.522,18144,0
2014-02-20,24.652,24.759,24.607,24.673,85419,0
2014-02-21,24.673,24.831,24.629,24.652,64112,0
2014-02-24,24.592,24.953,24.592,24.794,85603,0
2014-02-25,24.745,24.96,24.745,24.816,35994,0
2014-02-26,24.801,24.924,24.78,24.801,49950,0
2014-02-27,24.738,24.945,24.673,24.859,65316,0
2014-02-28,24.91,25.169,24.91,24.982,134181,0
2014-03-03,24.917,24.982,24.738,24.887,54256,0
2014-03-04,25.111,25.276,25.111,25.225,100804,0
2014-03-05,25.182,25.311,25.182,25.24,85832,0
2014-03-06,25.219,25.341,25.219,25.255,81410,0
2014-03-07,25.341,25.429,25.16,25.16,63196,0
2014-03-10,25.117,25.276,25.117,25.247,42269,0
2014-03-11,25.269,25.369,25.176,25.203,57100,0
2014-03-12,25.053,25.169,25.039,25.169,75269,0
2014-03-13,25.182,25.269,24.852,24.902,44046,0
2014-03-14,24.887,24.975,24.873,24.91,16778,0
2014-03-17,24.924,25.16,24.924,25.133,23949,0
2014-03-18,25.148,25.233,25.111,25.225,58341,0
2014-03-19,25.225,25.341,25.039,25.169,68707,0
2014-03-20,25.212,25.355,25.096,25.333,265738,0
2014-03-21,25.484,25.484,25.255,25.298,34804,0
2014-03-24,25.398,25.398,25.061,25.117,36283,0
2014-03-25,25.197,25.283,25.16,25.269,23161,0
2014-03-26,25.29,25.341,25.155,25.155,42566,0
2014-03-27,25.089,25.19,25.003,25.061,25496,0
2014-03-28,25.039,25.283,25.039,25.176,31246,0
2014-03-31,25.225,25.391,25.203,25.326,42650,0
2014-04-01,25.376,25.542,25.376,25.45,55306,0
2014-04-02,25.492,25.505,25.376,25.476,155668,0
2014-04-03,25.564,25.564,25.413,25.47,24077,0
2014-04-04,25.586,25.628,25.247,25.319,41383,0
2014-04-07,25.29,25.29,25.039,25.096,48204,0
2014-04-08,25.01,25.19,24.953,25.083,69562,0
2014-04-09,25.148,25.363,25.133,25.348,24018,0
2014-04-10,25.341,25.348,24.924,24.989,98383,0
2014-04-11,24.831,24.924,24.745,24.759,37899,0
2014-04-14,24.873,24.96,24.745,24.895,65537,0
2014-04-15,24.866,25.096,24.738,25.023,19776,0
2014-04-16,25.111,25.219,25.089,25.212,30602,0
2014-04-17,25.197,25.326,25.155,25.276,22623,0
2014-04-21,25.225,25.413,25.225,25.363,34184,0
2014-04-22,25.304,25.579,25.233,25.527,48913,0
2014-04-23,25.514,25.514,25.42,25.442,32053,0
2014-04-24,25.535,25.571,25.398,25.492,27657,0
2014-04-25,25.385,25.435,25.363,25.398,21172,0
2014-04-28,25.369,25.564,25.225,25.454,114563,0
2014-04-29,25.542,25.592,25.47,25.592,26285,0
2014-04-30,25.535,25.628,25.492,25.621,58207,0
2014-05-01,25.628,25.658,25.564,25.621,16732,0
2014-05-02,25.621,25.757,25.564,25.607,38123,0
2014-05-05,25.542,25.635,25.391,25.564,35383,0
2014-05-06,25.45,25.505,25.385,25.398,47591,0
2014-05-07,25.413,25.429,25.269,25.429,25759,0
2014-05-08,25.505,25.564,25.269,25.341,61962,0
2014-05-09,25.341,25.535,25.219,25.454,35279,0
2014-05-12,25.47,25.686,25.47,25.628,40962,0
2014-05-13,25.628,25.722,25.621,25.693,42287,0
2014-05-14,25.643,25.7,25.571,25.579,21261,0
2014-05-15,25.571,25.571,25.233,25.283,24130,0
2014-05-16,25.283,25.413,25.283,25.391,32832,0
2014-05-19,25.304,25.484,25.304,25.462,44027,0
2014-05-20,25.435,25.442,25.24,25.319,31302,0
2014-05-21,25.255,25.376,25.255,25.333,146520,0
2014-05-22,25.341,25.47,25.341,25.442,200652,0
2014-05-23,25.462,25.499,25.462,25.492,16069,0
2014-05-27,25.549,25.607,25.549,25.592,22038,0
2014-05-28,25.607,25.628,25.542,25.592,32001,0
2014-05-29,25.658,25.658,25.557,25.6,23968,0
2014-05-30,25.557,25.7,25.557,25.693,42678,0
2014-06-02,25.665,25.729,25.643,25.686,19771,0
2014-06-03,25.621,25.658,25.579,25.628,62551,0
2014-06-04,25.592,25.8,25.579,25.773,113684,0
2014-06-05,25.773,26.039,25.773,25.996,44804,0
2014-06-06,25.958,26.118,25.958,26.066,34240,0
2014-06-09,26.074,26.145,26.074,26.125,59963,0
2014-06-10,26.269,26.334,26.204,26.269,138546,0
2014-06-11,26.21,26.326,26.175,26.282,71205,0
2014-06-12,26.204,26.298,26.204,26.255,42509,0
2014-06-13,26.298,26.355,26.239,26.282,46557,0
2014-06-16,26.282,26.411,26.255,26.355,53616,0
2014-06-17,26.347,26.419,26.298,26.383,29544,0
2014-06-18,26.383,26.584,26.347,26.549,41262,0
2014-06-19,26.57,26.613,26.513,26.534,26116,0
2014-06-20,26.642,26.642,26.57,26.584,216182,0
2014-06-23,26.556,26.67,26.383,26.506,104834,0
2014-06-24,26.455,26.613,26.419,26.427,46536,0
2014-06-25,26.355,26.484,26.355,26.484,10475,0
2014-06-26,26.427,26.441,26.304,26.427,34766,0
2014-06-27,26.397,26.455,26.319,26.441,30626,0
2014-06-30,26.427,26.621,26.427,26.47,58897,0
2014-07-01,26.527,26.807,26.527,26.729,94866,0
2014-07-02,26.714,26.765,26.67,26.699,11544,0
2014-07-03,26.714,26.822,26.714,26.815,51250,0
2014-07-07,26.729,26.786,26.635,26.707,27979,0
2014-07-08,26.635,26.635,26.463,26.49,29335,0
2014-07-09,26.49,26.656,26.49,26.613,16794,0
2014-07-10,26.39,26.584,26.347,26.497,57940,0
2014-07-11,26.463,26.556,26.463,26.506,17583,0
2014-07-14,26.541,26.707,26.541,26.599,73669,0
2014-07-15,26.52,26.642,26.49,26.527,74152,0
2014-07-16,26.599,26.714,26.599,26.707,23603,0
2014-07-17,26.699,26.729,26.441,26.47,71669,0
2014-07-18,26.463,26.613,26.441,26.584,45527,0
2014-07-21,26.527,26.599,26.427,26.556,101495,0
2014-07-22,26.584,26.75,26.584,26.714,101378,0
2014-07-23,26.729,26.872,26.729,26.815,26535,0
2014-07-24,26.807,26.915,26.793,26.807,55923,0
2014-07-25,26.707,26.735,26.656,26.67,16015,0
2014-07-28,26.621,26.692,26.534,26.67,43654,0
2014-07-29,26.815,26.815,26.642,26.67,25093,0
2014-07-30,26.67,26.707,26.606,26.692,44548,0
2014-07-31,26.563,26.563,26.183,26.225,46436,0
2014-08-01,26.074,26.255,25.952,26.125,59959,0
2014-08-04,26.11,26.39,26.11,26.39,30018,0
2014-08-05,26.247,26.276,26.003,26.059,34893,0
2014-08-06,26.032,26.183,25.98,26.161,26706,0
2014-08-07,26.21,26.239,26.032,26.089,111723,0
2014-08-08,26.066,26.319,26.052,26.312,21741,0
2014-08-11,26.441,26.541,26.419,26.497,13772,0
2014-08-12,26.455,26.477,26.383,26.47,19465,0
2014-08-13,26.47,26.606,26.47,26.563,80078,0
2014-08-14,26.707,26.729,26.593,26.729,9726,0
2014-08-15,26.699,26.843,26.534,26.729,24250,0
2014-08-18,26.835,26.951,26.835,26.944,12392,0
2014-08-19,26.929,27.152,26.929,27.087,22070,0
2014-08-20,27.094,27.246,27.094,27.238,25702,0
2014-08-21,27.196,27.397,27.196,27.376,42411,0
2014-08-22,27.303,27.339,27.204,27.325,53219,0
2014-08-25,27.376,27.411,27.346,27.411,43174,0
2014-08-26,27.419,27.512,27.419,27.491,13420,0
2014-08-27,27.463,27.491,27.44,27.491,28440,0
2014-08-28,27.325,27.44,27.325,27.403,16330,0
2014-08-29,27.325,27.432,27.325,27.432,11825,0
2014-09-02,27.376,27.526,27.376,27.463,54499,0
2014-09-03,27.533,27.548,27.432,27.512,74163,0
2014-09-04,27.484,27.548,27.296,27.303,21414,0
2014-09-05,27.303,27.463,27.303,27.44,20917,0
2014-09-08,27.389,27.455,27.282,27.282,21281,0
2014-09-09,27.318,27.353,27.038,27.066,26290,0
2014-09-10,27.016,27.167,27.016,27.145,39222,0
2014-09-11,27.181,27.211,27.074,27.211,9596,0
2014-09-12,27.173,27.173,27.032,27.038,2869,0
2014-09-15,26.98,27.117,26.98,27.117,11653,0
2014-09-16,27.052,27.196,26.98,27.16,46450,0
2014-09-17,27.173,27.238,27.152,27.16,50998,0
2014-09-18,27.152,27.303,27.152,27.303,26975,0
2014-09-19,27.332,27.369,27.101,27.16,21467,0
2014-09-22,26.994,27.074,26.743,26.773,22219,0
2014-09-23,26.621,26.815,26.621,26.773,17889,0
2014-09-24,26.714,26.987,26.686,26.98,22296,0
2014-09-25,26.958,26.958,26.613,26.642,30445,0
2014-09-26,26.577,26.721,26.556,26.707,15974,0
2014-09-29,26.52,26.714,26.477,26.707,39694,0
2014-09-30,26.678,26.743,26.593,26.642,22734,0
2014-10-01,26.534,26.534,26.175,26.239,42597,0
2014-10-02,26.239,26.269,25.973,26.183,53497,0
2014-10-03,26.411,26.484,26.319,26.463,20671,0
2014-10-06,26.549,26.556,26.341,26.463,21742,0
2014-10-07,26.334,26.334,26.153,26.175,56064,0
2014-10-08,26.103,26.49,25.93,26.49,51974,0
2014-10-09,26.411,26.427,25.952,26.003,63734,0
2014-10-10,25.93,25.996,25.722,25.744,30598,0
2014-10-13,25.643,25.643,25.182,25.182,57743,0
2014-10-14,25.182,25.269,24.967,25.039,126375,0
2014-10-15,24.407,25.003,24.133,24.982,118729,0
2014-10-16,24.442,25.067,24.442,25.023,74808,0
2014-10-17,25.16,25.621,25.133,25.385,51470,0
2014-10-20,25.341,25.635,25.276,25.628,44828,0
2014-10-21,25.665,26.204,25.665,26.204,48519,0
2014-10-22,26.404,26.484,25.996,26.059,71169,0
2014-10-23,26.247,26.506,26.231,26.255,29221,0
2014-10-24,26.217,26.355,26.204,26.347,20191,0
2014-10-27,26.276,26.341,26.231,26.312,19727,0
2014-10-28,26.239,26.541,26.239,26.527,37987,0
2014-10-29,26.648,26.714,26.383,26.477,61449,0
2014-10-30,26.304,26.692,26.304,26.577,64487,0
2014-10-31,26.807,26.908,26.743,26.815,19272,0
2014-11-03,26.729,26.958,26.729,26.815,25270,0
2014-11-04,26.865,26.865,26.692,26.773,59567,0
2014-11-05,26.944,26.944,26.8,26.822,36057,0
2014-11-06,26.937,27.087,26.886,27.066,109323,0
2014-11-07,27.066,27.246,27.052,27.217,67925,0
2014-11-10,27.282,27.419,27.282,27.382,52033,0
2014-11-11,27.389,27.403,27.318,27.403,22938,0
2014-11-12,27.361,27.518,27.318,27.484,108203,0
2014-11-13,27.65,27.943,27.515,27.823,201335,0
2014-11-14,27.887,28.013,27.871,27.919,57710,0
2014-11-17,27.839,27.935,27.784,27.784,55031,0
2014-11-18,27.887,27.911,27.538,27.603,103022,0
2014-11-19,27.484,27.657,27.444,27.554,79536,0
2014-11-20,27.428,27.673,27.428,27.538,68851,0
2014-11-21,27.862,28.077,27.847,27.855,84324,0
2014-11-24,27.855,28.061,27.855,28.061,27077,0
2014-11-25,28.061,28.116,27.981,27.997,58259,0
2014-11-26,27.919,28.029,27.855,28.021,43035,0
2014-11-28,27.935,28.053,27.903,27.911,16926,0
2014-12-01,27.689,27.697,27.499,27.522,62037,0
2014-12-02,27.61,27.767,27.554,27.705,54575,0
2014-12-03,27.657,27.911,27.657,27.911,63877,0
2014-12-04,27.815,27.959,27.736,27.895,47172,0
2014-12-05,27.871,27.935,27.792,27.815,23505,0
2014-12-08,27.815,27.855,27.689,27.839,100847,0
2014-12-09,27.626,27.642,27.452,27.578,35035,0
2014-12-10,27.538,27.585,27.198,27.215,87618,0
2014-12-11,27.159,27.57,27.159,27.198,68527,0
2014-12-12,27.041,27.087,26.786,26.803,90556,0
2014-12-15,26.842,26.937,26.455,26.517,34137,0
2014-12-16,26.422,26.803,26.186,26.36,39741,0
2014-12-17,26.328,26.992,26.328,26.953,45495,0
2014-12-18,27.222,27.403,27.151,27.403,34714,0
2014-12-19,27.593,27.713,27.436,27.61,49748,0
2014-12-22,27.53,27.673,27.53,27.578,46870,0
2014-12-23,27.546,27.673,27.499,27.673,87761,0
2014-12-24,27.689,27.752,27.642,27.752,22693,0
2014-12-26,27.705,27.895,27.705,27.855,24979,0
2014-12-29,27.784,27.927,27.784,27.911,23071,0
2014-12-30,27.887,27.887,27.697,27.879,101178,0
2014-12-31,27.831,27.879,27.603,27.697,133433,0
2015-01-02,27.689,27.879,27.278,27.356,43311,0
2015-01-05,27.064,27.127,26.66,26.667,61003,0
2015-01-06,26.667,26.756,26.351,26.446,41378,0
2015-01-07,26.581,26.786,26.517,26.581,81383,0
2015-01-08,26.723,27.143,26.723,27.049,127940,0
2015-01-09,27.001,27.072,26.873,27.001,70922,0
2015-01-12,27.016,27.078,26.81,26.921,42452,0
2015-01-13,27.143,27.301,26.621,26.699,42573,0
2015-01-14,26.17,26.635,26.17,26.558,40220,0
2015-01-15,26.526,26.676,26.422,26.463,35194,0
2015-01-16,26.446,26.953,26.438,26.953,44965,0
2015-01-20,26.969,26.969,26.74,26.882,46817,0
2015-01-21,26.858,27.024,26.858,26.961,41875,0
2015-01-22,27.016,27.246,26.882,27.198,74711,0
2015-01-23,27.198,27.412,27.198,27.317,82879,0
2015-01-26,27.356,27.46,27.206,27.365,44918,0
2015-01-27,27.11,27.309,27.078,27.23,113417,0
2015-01-28,27.388,27.388,26.786,26.786,54483,0
2015-01-29,26.772,26.914,26.479,26.858,69861,0
2015-01-30,26.566,26.779,26.422,26.422,50657,0
2015-02-02,26.43,26.74,26.391,26.708,73299,0
2015-02-03,26.945,27.191,26.882,27.174,38525,0
2015-02-04,27.135,27.396,27.135,27.206,37471,0
2015-02-05,27.27,27.436,27.261,27.421,42536,0
2015-02-06,27.468,27.689,27.412,27.499,69406,0
2015-02-09,27.309,27.65,27.309,27.475,48468,0
2015-02-10,27.642,27.713,27.522,27.697,56789,0
2015-02-11,27.673,27.729,27.593,27.65,41129,0
2015-02-12,27.721,27.847,27.626,27.847,32194,0
2015-02-13,27.736,28.053,27.736,28.005,48646,0
2015-02-17,27.887,28.086,27.887,28.013,29793,0
2015-02-18,27.823,28.124,27.823,28.021,83215,0
2015-02-19,27.879,28.172,27.879,28.068,43822,0
2015-02-20,28.068,28.211,28.005,28.188,45291,0
2015-02-23,28.227,28.282,27.981,28.18,56414,0
2015-02-24,28.148,28.314,28.061,28.18,105378,0
2015-02-25,28.101,28.314,28.093,28.203,76079,0
2015-02-26,28.219,28.306,28.14,28.188,48294,0
2015-02-27,28.203,28.258,28.148,28.227,46236,0
2015-03-02,28.172,28.354,28.172,28.337,31970,0
2015-03-03,28.25,28.354,28.068,28.124,68869,0
2015-03-04,27.981,28.203,27.903,28.148,46377,0
2015-03-05,28.077,28.258,28.077,28.172,41196,0
2015-03-06,28.093,28.188,27.871,27.871,58003,0
2015-03-09,27.871,28.086,27.871,28.013,55223,0
2015-03-10,27.729,27.792,27.618,27.65,42334,0
2015-03-11,27.593,27.657,27.421,27.491,48020,0
2015-03-12,27.53,27.776,27.53,27.729,45619,0
2015-03-13,27.618,27.665,27.475,27.65,46125,0
2015-03-16,27.53,27.879,27.53,27.744,198524,0
2015-03-17,27.561,27.744,27.53,27.697,64952,0
2015-03-18,27.626,28.14,27.515,27.887,58381,0
2015-03-19,27.776,27.981,27.697,27.959,137488,0
2015-03-20,27.981,28.155,27.895,27.973,110192,0
2015-03-23,28.029,28.322,28.013,28.163,108804,0
2015-03-24,28.108,28.14,27.903,27.935,49535,0
2015-03-25,28.037,28.037,27.618,27.721,73798,0
2015-03-26,27.561,27.634,27.372,27.507,66217,0
2015-03-27,27.412,27.697,27.27,27.697,108551,0
2015-03-30,27.603,27.855,27.603,27.815,37153,0
2015-03-31,27.808,27.815,27.515,27.68,85529,0
2015-04-01,27.546,27.68,27.444,27.475,67100,0
2015-04-02,27.491,27.593,27.491,27.522,81002,0
2015-04-06,27.475,27.752,27.475,27.665,94396,0
2015-04-07,27.721,27.919,27.603,27.665,49904,0
2015-04-08,27.665,27.776,27.65,27.65,67607,0
2015-04-09,27.57,27.855,27.57,27.808,42777,0
2015-04-10,27.729,27.99,27.729,27.895,50420,0
2015-04-13,27.903,28.131,27.887,27.935,59520,0
2015-04-14,28.021,28.021,27.792,27.815,141532,0
2015-04-15,27.99,28.14,27.965,28.053,208453,0
2015-04-16,28.037,28.306,28.029,28.219,71723,0
2015-04-17,28.029,28.029,27.744,27.839,36395,0
2015-04-20,27.871,28.068,27.871,27.99,37680,0
2015-04-21,28.101,28.148,27.959,28.045,47250,0
2015-04-22,28.029,28.18,27.935,28.068,31008,0
2015-04-23,28.093,28.203,27.99,28.077,97809,0
2015-04-24,28.086,28.211,28.086,28.18,48328,0
2015-04-27,28.243,28.306,28.124,28.155,27548,0
2015-04-28,28.101,28.235,27.973,28.188,37404,0
2015-04-29,28.148,28.235,28.053,28.131,34878,0
2015-04-30,28.093,28.093,27.823,27.887,49914,0
2015-05-01,27.965,28.172,27.943,28.148,40690,0
2015-05-04,28.346,28.346,28.188,28.235,46757,0
2015-05-05,28.18,28.211,27.943,27.943,40059,0
2015-05-06,27.935,27.959,27.673,27.776,42701,0
2015-05-07,27.752,27.95,27.744,27.879,73053,0
2015-05-08,28.093,28.243,28.021,28.227,39427,0
2015-05-11,28.14,28.346,28.14,28.163,45493,0
2015-05-12,28.029,28.219,27.99,28.093,74750,0
2015-05-13,28.196,28.219,28.045,28.045,68112,0
2015-05-14,28.274,28.432,28.235,28.402,37404,0
2015-05-15,28.456,28.456,28.306,28.402,37998,0
2015-05-18,28.379,28.551,28.306,28.448,50232,0
2015-05-19,28.48,28.567,28.386,28.473,53765,0
2015-05-20,28.56,28.575,28.409,28.432,87574,0
2015-05-21,28.48,28.504,28.44,28.465,47387,0
2015-05-22,28.465,28.465,28.379,28.432,28307,0
2015-05-26,28.314,28.314,28.005,28.172,331994,0
2015-05-27,28.086,28.346,28.045,28.298,98313,0
2015-05-28,28.196,28.33,28.196,28.291,86178,0
2015-05-29,28.266,28.266,28.086,28.093,77843,0
2015-06-01,28.108,28.131,28.037,28.124,56493,0
2015-06-02,28.045,28.163,27.981,28.061,83433,0
2015-06-03,28.14,28.291,28.101,28.155,38290,0
2015-06-04,28.172,28.172,27.973,28.013,55098,0
2015-06-05,27.959,28.053,27.903,27.99,40690,0
2015-06-08,27.927,27.935,27.776,27.815,67480,0
2015-06-09,27.736,27.808,27.673,27.76,129051,0
2015-06-10,27.95,28.077,27.887,28.029,32510,0
2015-06-11,28.155,28.227,28.093,28.093,37143,0
2015-06-12,28.005,28.061,27.927,28.037,40436,0
2015-06-15,27.767,27.959,27.721,27.871,43850,0
2015-06-16,27.871,28.061,27.815,28.021,42586,0
2015-06-17,28.086,28.14,27.959,28.053,50926,0
2015-06-18,28.18,28.314,28.108,28.306,62932,0
2015-06-19,28.25,28.306,28.14,28.155,25778,0
2015-06-22,28.211,28.314,28.211,28.235,100714,0
2015-06-23,28.306,28.354,28.282,28.314,50574,0
2015-06-24,28.227,28.337,28.196,28.235,54844,0
2015-06-25,28.227,28.314,28.093,28.116,57371,0
2015-06-26,28.093,28.196,28.053,28.093,40436,0
2015-06-29,27.847,27.935,27.412,27.468,64827,0
2015-06-30,27.578,27.626,27.341,27.546,126376,0
2015-07-01,27.689,27.721,27.538,27.705,107792,0
2015-07-02,27.697,27.776,27.436,27.484,43469,0
2015-07-06,27.341,27.452,27.238,27.452,34246,0
2015-07-07,27.412,27.538,27.11,27.499,33110,0
2015-07-08,27.284,27.284,27.033,27.151,46502,0
2015-07-09,27.372,27.372,27.055,27.078,68491,0
2015-07-10,27.261,27.356,27.222,27.278,96925,0
2015-07-13,27.475,27.657,27.468,27.53,73798,0
2015-07-14,27.538,27.697,27.538,27.665,65503,0
2015-07-15,27.642,27.871,27.634,27.642,59646,0
2015-07-16,27.887,27.927,27.862,27.887,33362,0
2015-07-17,27.973,27.973,27.831,27.871,40817,0
2015-07-20,27.871,27.919,27.752,27.839,45619,0
2015-07-21,27.776,27.8,27.57,27.57,47514,0
2015-07-22,27.484,27.603,27.484,27.515,22493,0
2015-07-23,27.585,27.61,27.388,27.475,56360,0
2015-07-24,27.452,27.484,27.064,27.102,82644,0
2015-07-27,26.992,26.992,26.818,26.818,39427,0
2015-07-28,27.049,27.055,26.882,26.992,118912,0
2015-07-29,27.078,27.238,26.992,27.215,54465,0
2015-07-30,27.215,27.254,27.127,27.23,84288,0
2015-07-31,27.325,27.365,27.238,27.254,28307,0
2015-08-03,27.292,27.317,27.127,27.127,32914,0
2015-08-04,27.246,27.388,27.127,27.151,64574,0
2015-08-05,27.27,27.452,27.23,27.341,54212,0
2015-08-06,27.356,27.421,27.055,27.095,99216,0
2015-08-07,27.127,27.261,26.897,27.041,67356,0
2015-08-10,27.206,27.46,27.198,27.46,43219,0
2015-08-11,27.284,27.325,27.159,27.254,42170,0
2015-08-12,27.049,27.215,26.89,27.167,78601,0
2015-08-13,27.222,27.222,27.095,27.119,46377,0
2015-08-14,27.127,27.174,27.102,27.159,51559,0
2015-08-17,27.095,27.206,27.064,27.191,107034,0
2015-08-18,27.174,27.206,27.135,27.174,49410,0
2015-08-19,27.127,27.135,26.953,26.992,52065,0
2015-08-20,26.74,26.803,26.526,26.533,63944,0
2015-08-21,26.248,26.321,25.814,25.861,95788,0
2015-08-24,23.661,25.322,23.661,24.666,107900,0
2015-08-25,25.434,25.456,24.57,24.602,115375,0
2015-08-26,25.117,25.117,24.516,25.014,163774,0
2015-08-27,25.213,25.346,25.014,25.307,436475,0
2015-08-28,25.268,25.521,25.227,25.488,78728,0
2015-08-31,25.354,25.584,25.307,25.442,76325,0
2015-09-01,24.998,25.141,24.73,24.808,106908,0
2015-09-02,25.156,25.156,24.895,25.117,201053,0
2015-09-03,25.196,25.346,25.117,25.227,241742,0
2015-09-04,24.887,24.935,24.651,24.816,54465,0
2015-09-08,25.141,25.236,25.014,25.053,298355,0
2015-09-09,25.37,25.419,24.753,24.762,441530,0
2015-09-10,24.825,25.014,24.738,24.928,208519,0
2015-09-11,24.762,25.109,24.762,25.077,305560,0
2015-09-14,25.021,25.093,24.871,25.006,114111,0
2015-09-15,25.085,25.472,25.077,25.339,135974,0
2015-09-16,25.3,25.719,25.3,25.719,136984,0
2015-09-17,25.79,26.145,25.679,25.774,150159,0
2015-09-18,25.456,25.821,25.221,25.472,131423,0
2015-09-21,25.513,25.838,25.488,25.56,76325,0
2015-09-22,25.283,25.346,25.069,25.172,44354,0
2015-09-23,25.134,25.213,25.038,25.085,28811,0
2015-09-24,24.895,24.975,24.69,24.887,62967,0
2015-09-25,25.021,25.188,24.911,24.919,113226,0
2015-09-28,24.738,24.738,24.175,24.175,85558,0
2015-09-29,24.175,24.365,24.033,24.104,113226,0
2015-09-30,24.31,24.626,24.31,24.516,205981,0
2015-10-01,24.556,24.698,24.374,24.61,189047,0
2015-10-02,24.256,24.792,24.183,24.776,183611,0
2015-10-05,25.053,25.464,25.053,25.378,168421,0
2015-10-06,25.291,25.552,25.291,25.41,185635,0
2015-10-07,25.639,25.829,25.528,25.703,143428,0
2015-10-08,25.703,26.043,25.6,25.861,195619,0
2015-10-09,26.003,26.139,25.963,26.035,198273,0
2015-10-12,26.05,26.216,26.05,26.145,162814,0
2015-10-13,25.988,26.24,25.947,26.058,97051,0
2015-10-14,26.058,26.17,25.829,25.901,114870,0
2015-10-15,26.027,26.297,25.98,26.186,137363,0
2015-10-16,26.297,26.422,26.24,26.273,112594,0
2015-10-19,26.232,26.558,26.232,26.463,106164,0
2015-10-20,26.485,26.621,26.407,26.509,111963,0
2015-10-21,26.581,26.613,26.36,26.383,82518,0
2015-10-22,26.471,26.882,26.471,26.699,101095,0
2015-10-23,26.977,27.095,26.929,26.985,54212,0
2015-10-26,27.009,27.009,26.826,26.882,68745,0
2015-10-27,26.842,26.842,26.621,26.667,49285,0
2015-10-28,26.676,26.929,26.613,26.873,77843,0
2015-10-29,26.905,27.033,26.858,26.992,63690,0
2015-10-30,26.929,27.009,26.699,26.772,51053,0
2015-11-02,26.715,26.977,26.684,26.905,122511,0
2015-11-03,26.842,27.102,26.818,26.937,77716,0
2015-11-04,27.049,27.049,26.834,26.897,23744,0
2015-11-05,26.897,27.087,26.795,26.882,81255,0
2015-11-06,26.764,26.882,26.613,26.756,41701,0
2015-11-09,26.644,26.764,26.415,26.533,148996,0
2015-11-10,26.407,26.533,26.344,26.422,71273,0
2015-11-11,26.391,26.471,26.289,26.312,37404,0
2015-11-12,26.172,26.247,25.795,25.837,40259,0
2015-11-13,25.746,25.87,25.591,25.615,38796,0
2015-11-16,25.665,25.903,25.558,25.828,90156,0
2015-11-17,25.861,26.009,25.787,25.861,88449,0
2015-11-18,26.033,26.238,25.976,26.132,140786,0
2015-11-19,26.124,26.271,26.124,26.247,36844,0
2015-11-20,26.386,26.468,26.238,26.271,80275,0
2015-11-23,26.329,26.484,26.263,26.361,68075,0
2015-11-24,26.017,26.435,26.017,26.28,102343,0
2015-11-25,26.238,26.468,26.238,26.336,69904,0
2015-11-27,26.336,26.878,26.336,26.583,61608,0
2015-11-30,26.705,26.705,26.476,26.517,61853,0
2015-12-01,26.647,26.722,26.533,26.656,107299,0
2015-12-02,26.559,26.647,26.329,26.344,120580,0
2015-12-03,26.517,26.517,25.943,25.992,116150,0
2015-12-04,26.116,26.452,26.116,26.304,183240,0
2015-12-07,26.222,26.222,26.058,26.091,86496,0
2015-12-08,25.984,26.009,25.837,25.943,107342,0
2015-12-09,25.903,26.156,25.583,25.656,80153,0
2015-12-10,25.697,25.87,25.648,25.665,101380,0
2015-12-11,25.411,25.541,24.968,25.116,65146,0
2015-12-14,25.246,25.475,25.032,25.074,109689,0
2015-12-15,25.353,25.492,25.238,25.386,98940,0
2015-12-16,25.444,25.886,25.444,25.82,85886,0
2015-12-17,25.959,26.009,25.607,25.64,49897,0
2015-12-18,25.607,25.607,25.279,25.279,65146,0
2015-12-21,25.508,25.599,25.23,25.436,95403,0
2015-12-22,25.436,25.665,25.361,25.599,62874,0
2015-12-23,25.665,26.075,25.665,25.976,95158,0
2015-12-24,26.058,26.321,26.042,26.066,85485,0
2015-12-28,26.049,26.164,25.82,26.066,76707,0
2015-12-29,26.066,26.41,26.066,26.304,80842,0
2015-12-30,26.394,26.41,26.156,26.271,89156,0
2015-12-31,26.204,26.435,25.999,26.181,74373,0
2016-01-04,25.746,25.746,25.324,25.411,97279,0
2016-01-05,25.541,25.919,25.483,25.575,70661,0
2016-01-06,25.205,25.508,25.083,25.197,34771,0
2016-01-07,24.771,25,24.394,24.394,79171,0
2016-01-08,24.558,24.623,24.025,24.074,55525,0
2016-01-11,24.246,24.246,23.788,24.025,49289,0
2016-01-12,24.181,24.245,23.64,24.017,88953,0
2016-01-13,24.017,24.205,23.509,23.533,188865,0
2016-01-14,23.688,23.88,23.476,23.754,98049,0
2016-01-15,23.124,23.197,22.836,23.058,46704,0
2016-01-19,23.263,23.304,22.492,22.762,63073,0
2016-01-20,22.394,22.56,21.615,22.352,89930,0
2016-01-21,22.394,22.894,22.369,22.477,86418,0
2016-01-22,22.82,23.172,22.82,23.148,93129,0
2016-01-25,22.935,23.098,22.697,22.721,88371,0
2016-01-26,22.911,23.148,22.788,23.066,29169,0
2016-01-27,22.959,23.279,22.828,22.828,27740,0
2016-01-28,23.009,23.125,22.828,23.009,33916,0
2016-01-29,23.051,23.52,23.051,23.495,57769,0
2016-02-01,23.288,23.549,23.191,23.503,20888,0
2016-02-02,23.38,23.38,23.059,23.149,74057,0
2016-02-03,23.437,23.437,22.853,23.363,55012,0
2016-02-04,23.395,23.568,23.272,23.272,76992,0
2016-02-05,23.199,23.212,22.788,22.878,48811,0
2016-02-08,22.713,22.713,22.356,22.483,121319,0
2016-02-09,22.367,22.647,22.367,22.459,75921,0
2016-02-10,22.648,22.807,22.417,22.417,29429,0
2016-02-11,21.931,22.335,21.931,22.113,68702,0
2016-02-12,22.4,22.54,22.294,22.442,157974,0
2016-02-16,22.705,22.9,22.631,22.878,128926,0
2016-02-17,23.149,23.437,23.067,23.272,85075,0
2016-02-18,23.347,23.363,23.247,23.255,83422,0
2016-02-19,23.215,23.314,22.968,23.239,25673,0
2016-02-22,23.314,23.56,23.314,23.47,118058,0
2016-02-23,23.47,23.47,23.182,23.288,152998,0
2016-02-24,23.083,23.47,22.952,23.453,72066,0
2016-02-25,23.52,23.848,23.453,23.733,60914,0
2016-02-26,23.922,23.987,23.717,23.758,87976,0
2016-02-29,23.791,23.979,23.735,23.75,32959,0
2016-03-01,23.996,24.292,23.84,24.244,103631,0
2016-03-02,24.211,24.523,24.202,24.359,138780,0
2016-03-03,24.411,24.696,24.375,24.565,98924,0
2016-03-04,24.597,24.91,24.589,24.713,82954,0
2016-03-07,24.696,25.024,24.679,24.934,123801,0
2016-03-08,24.753,24.884,24.58,24.696,58724,0
2016-03-09,24.884,24.906,24.704,24.811,53026,0
2016-03-10,24.827,24.989,24.671,24.704,44465,0
2016-03-11,24.926,25.256,24.926,25.172,81869,0
2016-03-14,25.205,25.29,25.107,25.272,48005,0
2016-03-15,25.083,25.172,24.976,25.14,48093,0
2016-03-16,25.14,25.255,25.024,25.189,56369,0
2016-03-17,25.181,25.429,25.181,25.321,64433,0
2016-03-18,25.395,25.625,25.395,25.494,77780,0
2016-03-21,25.345,25.699,25.345,25.543,68855,0
2016-03-22,25.362,25.666,25.362,25.429,56662,0
2016-03-23,25.354,25.502,25.272,25.297,66091,0
2016-03-24,25.132,25.222,25.086,25.214,19909,0
2016-03-28,25.214,25.353,25.132,25.156,14773,0
2016-03-29,25.156,25.469,25.107,25.395,28108,0
2016-03-30,25.576,25.741,25.554,25.592,72172,0
2016-03-31,25.675,25.748,25.543,25.691,92412,0
2016-04-01,25.445,25.769,25.415,25.756,36452,0
2016-04-04,25.716,25.716,25.386,25.445,93659,0
2016-04-05,25.23,25.238,25.156,25.172,71158,0
2016-04-06,25.181,25.429,25.164,25.386,51795,0
2016-04-07,25.264,25.272,25.049,25.049,61872,0
2016-04-08,25.329,25.395,25.23,25.247,34206,0
2016-04-11,25.386,25.452,25.181,25.205,40699,0
2016-04-12,25.205,25.449,25.205,25.445,24975,0
2016-04-13,25.485,25.756,25.485,25.732,30272,0
2016-04-14,25.683,25.815,25.683,25.806,22337,0
2016-04-15,25.782,25.798,25.708,25.764,36162,0
2016-04-18,25.708,26.012,25.708,25.904,38781,0
2016-04-19,26.029,26.127,25.921,26.069,62929,0
2016-04-20,26.177,26.29,26.086,26.177,34506,0
2016-04-21,26.234,26.258,26.029,26.115,43653,0
2016-04-22,26.161,26.161,26.012,26.069,24126,0
2016-04-25,25.955,26.118,25.955,26.094,27265,0
2016-04-26,26.094,26.217,26.094,26.11,57820,0
2016-04-27,25.988,26.317,25.988,26.242,62998,0
2016-04-28,26.037,26.309,25.963,25.963,46798,0
2016-04-29,26.021,26.021,25.666,25.831,60806,0
2016-05-02,25.773,25.971,25.764,25.896,62066,0
2016-05-03,25.856,25.856,25.568,25.584,38823,0
2016-05-04,25.584,25.584,25.386,25.394,40894,0
2016-05-05,25.411,25.485,25.28,25.28,50646,0
2016-05-06,25.337,25.337,25.149,25.28,15706,0
2016-05-09,25.28,25.337,25.23,25.264,74303,0
2016-05-10,25.264,25.509,25.264,25.485,38211,0
2016-05-11,25.461,25.499,25.289,25.289,50320,0
2016-05-12,25.378,25.454,25.201,25.238,39878,0
2016-05-13,25.164,25.289,24.992,25.016,27468,0
2016-05-16,25.057,25.272,25.057,25.172,116089,0
2016-05-17,25.032,25.214,24.934,24.984,60952,0
2016-05-18,25,25.197,24.869,24.992,82726,0
2016-05-19,24.91,25.005,24.803,24.893,33067,0
2016-05-20,24.984,25.189,24.984,25.083,6500,0
2016-05-23,25.149,25.189,25.124,25.149,9838,0
2016-05-24,25.189,25.51,25.156,25.362,87314,0
2016-05-25,25.502,25.654,25.502,25.572,32541,0
2016-05-26,25.584,25.625,25.568,25.576,42251,0
2016-05-27,25.592,25.823,25.592,25.823,30831,0
2016-05-31,25.823,25.904,25.708,25.904,63353,0
2016-06-01,25.708,25.856,25.675,25.823,58148,0
2016-06-02,25.764,25.921,25.699,25.881,39303,0
2016-06-03,25.79,25.856,25.683,25.848,87241,0
2016-06-06,25.848,26.037,25.848,25.979,37552,0
2016-06-07,26.029,26.177,26.021,26.136,37827,0
2016-06-08,26.209,26.326,26.209,26.309,56287,0
2016-06-09,26.242,26.242,26.11,26.217,77877,0
2016-06-10,25.955,26.021,25.773,25.872,48886,0
2016-06-13,25.764,25.806,25.543,25.543,86272,0
2016-06-14,25.437,25.51,25.272,25.37,99700,0
2016-06-15,25.354,25.537,25.354,25.354,80557,0
2016-06-16,25.172,25.354,25.062,25.337,125783,0
2016-06-17,25.378,25.397,25.256,25.272,73761,0
2016-06-20,25.535,25.724,25.494,25.494,61927,0
2016-06-21,25.576,25.625,25.494,25.625,84279,0
2016-06-22,25.535,25.666,25.469,25.502,72979,0
2016-06-23,25.798,25.839,25.704,25.79,75456,0
2016-06-24,24.876,25.238,24.86,24.884,107628,0
2016-06-27,24.704,24.72,24.227,24.408,77419,0
2016-06-28,24.514,24.786,24.514,24.729,69849,0
2016-06-29,24.984,25.321,24.984,25.197,23398,0
2016-06-30,25.345,25.51,25.329,25.354,98553,0
2016-07-01,25.445,25.634,25.445,25.584,96483,0
2016-07-05,25.518,25.518,25.304,25.468,66134,0
2016-07-06,25.264,25.568,25.247,25.518,44446,0
2016-07-07,25.609,25.625,25.429,25.526,40741,0
2016-07-08,25.741,25.979,25.741,25.979,16154,0
2016-07-11,26.086,26.161,25.988,26.061,122663,0
2016-07-12,26.242,26.382,26.195,26.217,25846,0
2016-07-13,26.275,26.291,26.127,26.201,33776,0
2016-07-14,26.341,26.413,26.309,26.357,57896,0
2016-07-15,26.357,26.415,26.185,26.3,46948,0
2016-07-18,26.3,26.423,26.283,26.374,33949,0
2016-07-19,26.25,26.349,26.234,26.3,47025,0
2016-07-20,26.357,26.678,26.25,26.514,53638,0
2016-07-21,26.53,26.538,26.423,26.489,80222,0
2016-07-22,26.407,26.629,26.407,26.621,41574,0
2016-07-25,26.636,26.636,26.514,26.596,67772,0
2016-07-26,26.514,26.703,26.514,26.636,70015,0
2016-07-27,26.636,26.748,26.563,26.653,46129,0
2016-07-28,26.641,26.793,26.588,26.793,56085,0
2016-07-29,26.695,26.851,26.687,26.834,15808,0
2016-08-01,26.711,26.868,26.678,26.728,55622,0
2016-08-02,26.736,26.749,26.457,26.555,55392,0
2016-08-03,26.555,26.72,26.555,26.711,47416,0
2016-08-04,26.695,26.785,26.653,26.753,52462,0
2016-08-05,26.941,27.007,26.893,27.007,79594,0
2016-08-08,26.974,27.016,26.893,26.909,45795,0
2016-08-09,26.926,27.057,26.893,26.893,25144,0
2016-08-10,26.982,26.99,26.826,26.86,54713,0
2016-08-11,26.982,27.024,26.86,26.982,47685,0
2016-08-12,26.974,27.114,26.963,27.089,62521,0
2016-08-15,27.106,27.287,27.098,27.197,76544,0
2016-08-16,27.106,27.197,27.016,27.172,134038,0
2016-08-17,27.098,27.122,26.941,27.098,150225,0
2016-08-18,27.065,27.27,27.065,27.155,68482,0
2016-08-19,27.074,27.197,27.057,27.188,23249,0
2016-08-22,27.057,27.218,27.057,27.197,25172,0
2016-08-23,27.205,27.378,27.205,27.353,106799,0
2016-08-24,27.345,27.353,27.18,27.222,139813,0
2016-08-25,27.147,27.238,27.139,27.163,56262,0
2016-08-26,27.214,27.386,27.049,27.13,136174,0
2016-08-29,27.089,27.287,27.089,27.197,52129,0
2016-08-30,27.147,27.289,27.057,27.065,397583,0
2016-08-31,27.065,27.163,26.982,27.098,64870,0
2016-09-01,27.074,27.155,26.917,27.114,63773,0
2016-09-02,27.172,27.295,27.147,27.205,25967,0
2016-09-06,27.295,27.361,27.188,27.345,16471,0
2016-09-07,27.287,27.46,27.255,27.32,32873,0
2016-09-08,27.238,27.312,27.238,27.262,57030,0
2016-09-09,27.024,27.024,26.67,26.67,17261,0
2016-09-12,26.547,26.86,26.481,26.86,134341,0
2016-09-13,26.621,26.621,26.347,26.431,85324,0
2016-09-14,26.44,26.506,26.39,26.44,39494,0
2016-09-15,26.44,26.728,26.374,26.695,325249,0
2016-09-16,26.653,26.687,26.481,26.604,74330,0
2016-09-19,26.415,26.753,26.415,26.522,34700,0
2016-09-20,26.695,26.695,26.497,26.547,51674,0
2016-09-21,26.613,26.86,26.604,26.86,42233,0
2016-09-22,26.966,27.133,26.958,27.074,79849,0
2016-09-23,27.024,27.089,26.949,26.949,61647,0
2016-09-26,26.769,26.793,26.678,26.711,23551,0
2016-09-27,26.687,26.834,26.645,26.834,41782,0
2016-09-28,26.818,26.958,26.728,26.958,35720,0
2016-09-29,26.884,26.926,26.653,26.695,75845,0
2016-09-30,26.636,26.958,26.636,26.86,58136,0
2016-10-03,26.703,26.793,26.695,26.736,31727,0
2016-10-04,26.736,26.884,26.636,26.645,67740,0
2016-10-05,26.793,26.917,26.736,26.809,49675,0
2016-10-06,26.711,26.884,26.695,26.868,44300,0
2016-10-07,26.809,26.895,26.621,26.662,65978,0
2016-10-10,26.941,26.966,26.753,26.753,78231,0
2016-10-11,26.753,26.753,26.448,26.497,49175,0
2016-10-12,26.497,26.557,26.407,26.415,94140,0
2016-10-13,26.309,26.44,26.127,26.349,70444,0
2016-10-14,26.522,26.522,26.325,26.357,63927,0
2016-10-17,26.366,26.366,25.963,26.044,90933,0
2016-10-18,26.258,26.267,26.11,26.177,70206,0
2016-10-19,26.161,26.255,26.127,26.185,88114,0
2016-10-20,26.11,26.242,26.061,26.177,57920,0
2016-10-21,26.152,26.201,26.088,26.161,67349,0
2016-10-24,26.325,26.325,26.195,26.291,107593,0
2016-10-25,26.217,26.325,26.169,26.185,109267,0
2016-10-26,26.144,26.193,26.061,26.118,126828,0
2016-10-27,26.291,26.291,26.086,26.094,89602,0
2016-10-28,26.029,26.161,25.955,25.955,73940,0
2016-10-31,25.963,26.028,25.881,25.889,121577,0
2016-11-01,25.856,25.967,25.716,25.806,92689,0
2016-11-02,25.764,25.823,25.642,25.65,86887,0
2016-11-03,25.708,25.831,25.691,25.732,151930,0
2016-11-04,25.773,25.839,25.658,25.773,127358,0
2016-11-07,26.021,26.366,26.021,26.358,101096,0
2016-11-08,26.242,26.596,26.226,26.571,136945,0
2016-11-09,26.117,26.999,26.117,26.862,199565,0
2016-11-10,27.117,27.345,27.036,27.208,209731,0
2016-11-11,27.208,27.208,26.98,27.172,71386,0
2016-11-14,27.253,27.49,27.208,27.389,170914,0
2016-11-15,27.435,27.571,27.308,27.508,169946,0
2016-11-16,27.38,27.726,27.38,27.517,183649,0
2016-11-17,27.654,27.826,27.535,27.617,121569,0
2016-11-18,27.69,27.826,27.671,27.671,165080,0
2016-11-21,27.826,27.971,27.791,27.89,112201,0
2016-11-22,27.89,28.054,27.89,27.99,151066,0
2016-11-23,28.026,28.09,27.936,28.035,40515,0
2016-11-25,28.172,28.245,28.108,28.245,25571,0
2016-11-28,28.19,28.19,27.945,27.945,92659,0
2016-11-29,27.917,28.144,27.916,28.045,125905,0
2016-11-30,28.017,28.172,27.98,27.99,97838,0
2016-12-01,28.153,28.166,27.945,27.962,79679,0
2016-12-02,28.008,28.063,27.844,27.945,56493,0
2016-12-05,27.962,28.172,27.962,28.144,104670,0
2016-12-06,28.19,28.19,28.054,28.153,65382,0
2016-12-07,28.144,28.402,28.108,28.381,143856,0
2016-12-08,28.408,28.617,28.408,28.518,149365,0
2016-12-09,28.536,28.645,28.417,28.603,118810,0
2016-12-12,28.545,28.754,28.499,28.518,126975,0
2016-12-13,28.581,28.844,28.527,28.772,168719,0
2016-12-14,28.735,28.899,28.645,28.681,196102,0
2016-12-15,28.781,28.872,28.699,28.763,84760,0
2016-12-16,28.772,28.844,28.608,28.691,25958,0
2016-12-19,28.663,28.777,28.581,28.626,60328,0
2016-12-20,28.763,28.899,28.745,28.863,85729,0
2016-12-21,28.772,28.853,28.691,28.708,36729,0
2016-12-22,28.717,28.717,28.562,28.562,55897,0
2016-12-23,28.654,28.654,28.49,28.518,33370,0
2016-12-27,28.508,28.799,28.481,28.691,120814,0
2016-12-28,28.691,28.763,28.408,28.463,71190,0
2016-12-29,28.408,28.434,28.317,28.363,30666,0
2016-12-30,28.4,28.426,28.308,28.354,64766,0
2017-01-03,28.454,28.54,28.199,28.299,46400,0
2017-01-04,28.426,28.636,28.39,28.608,64564,0
2017-01-05,28.499,28.581,28.435,28.454,41742,0
2017-01-06,28.562,28.654,28.518,28.654,46217,0
2017-01-09,28.654,28.945,28.622,28.908,88023,0
2017-01-10,28.917,29.09,28.853,29.09,49428,0
2017-01-11,29.008,29.181,28.963,29.14,108034,0
2017-01-12,29.154,29.154,29.017,29.144,93298,0
2017-01-13,29.218,29.285,29.127,29.272,49878,0
2017-01-17,29.144,29.245,28.963,28.999,73532,0
2017-01-18,29.127,29.136,28.908,29.081,66418,0
2017-01-19,29.054,29.172,28.983,29.008,131467,0
2017-01-20,29.136,29.181,29.073,29.144,57710,0
2017-01-23,29.154,29.154,29.072,29.118,142227,0
2017-01-24,28.991,29.313,28.991,29.263,54667,0
2017-01-25,29.409,29.527,29.336,29.509,53238,0
2017-01-26,29.573,29.573,29.454,29.499,36778,0
2017-01-27,29.499,29.545,29.499,29.509,122046,0
2017-01-30,29.371,29.371,29.307,29.344,161190,0
2017-01-31,29.261,29.481,29.261,29.444,101188,0
2017-02-01,29.591,29.682,29.518,29.673,122336,0
2017-02-02,29.554,29.756,29.545,29.655,150971,0
2017-02-03,29.81,29.975,29.756,29.929,92006,0
2017-02-06,29.783,29.884,29.756,29.875,52092,0
2017-02-07,29.939,29.966,29.829,29.957,93083,0
2017-02-08,29.838,30.003,29.797,29.957,16936,0
2017-02-09,30.048,30.131,29.966,30.058,38926,0
2017-02-10,30.176,30.277,30.099,30.277,64181,0
2017-02-13,30.378,30.497,30.286,30.497,34449,0
2017-02-14,30.442,30.561,30.396,30.542,74157,0
2017-02-15,30.57,30.753,30.552,30.707,18448,0
2017-02-16,30.716,30.78,30.542,30.57,42528,0
2017-02-17,30.414,30.542,30.405,30.451,51627,0
2017-02-21,30.68,30.725,30.634,30.725,29843,0
2017-02-22,30.57,30.607,30.433,30.451,51873,0
2017-02-23,30.588,30.616,30.52,30.57,45445,0
2017-02-24,30.46,30.716,30.46,30.716,43765,0
2017-02-27,30.716,30.744,30.433,30.744,41360,0
2017-02-28,30.68,30.744,30.542,30.671,63431,0
2017-03-01,30.854,31.046,30.854,30.973,21350,0
2017-03-02,30.945,30.991,30.634,30.671,50687,0
2017-03-03,30.643,30.78,30.611,30.716,23870,0
2017-03-06,30.588,30.675,30.387,30.661,61430,0
2017-03-07,30.488,30.546,30.424,30.497,34310,0
2017-03-08,30.533,30.616,30.28,30.478,25868,0
2017-03-09,30.488,30.488,30.241,30.259,41596,0
2017-03-10,30.295,30.497,30.295,30.387,34167,0
2017-03-13,30.295,30.561,30.295,30.542,34534,0
2017-03-14,30.451,30.467,30.291,30.405,11766,0
2017-03-15,30.478,30.652,30.414,30.652,43923,0
2017-03-16,30.671,30.725,30.607,30.68,25327,0
2017-03-17,30.744,30.762,30.698,30.753,14559,0
2017-03-20,30.735,30.881,30.716,30.771,26770,0
2017-03-21,30.753,30.84,30.498,30.57,58474,0
2017-03-22,30.506,30.607,30.369,30.387,33846,0
2017-03-23,30.396,30.565,30.387,30.424,37057,0
2017-03-24,30.46,30.597,30.378,30.378,28536,0
2017-03-27,30.25,30.577,30.085,30.369,30989,0
2017-03-28,30.259,30.561,30.259,30.506,52054,0
2017-03-29,30.396,30.634,30.396,30.542,48259,0
2017-03-30,30.579,30.817,30.579,30.625,85225,0
2017-03-31,30.579,30.79,30.579,30.661,40798,0
2017-04-03,30.634,30.721,30.533,30.57,46323,0
2017-04-04,30.515,30.707,30.515,30.661,37876,0
2017-04-05,30.762,30.881,30.625,30.652,20486,0
2017-04-06,30.616,30.812,30.616,30.698,25396,0
2017-04-07,30.689,30.844,30.607,30.808,10486,0
2017-04-10,30.817,30.973,30.799,30.799,11740,0
2017-04-11,30.671,30.835,30.671,30.78,45129,0
2017-04-12,30.735,30.793,30.703,30.78,12577,0
2017-04-13,30.698,30.753,30.542,30.542,19344,0
2017-04-17,30.607,30.712,30.597,30.671,16562,0
2017-04-18,30.552,30.725,30.524,30.57,19916,0
2017-04-19,30.634,30.717,30.506,30.57,24032,0
2017-04-20,30.625,30.817,30.625,30.716,17096,0
2017-04-21,30.725,30.725,30.643,30.725,21766,0
2017-04-24,30.918,31.101,30.918,30.945,51834,0
2017-04-25,31.027,31.174,31.027,31.128,53721,0
2017-04-26,31.201,31.265,31.156,31.192,46015,0
2017-04-27,31.22,31.256,31.128,31.192,26561,0
2017-04-28,31.229,31.293,31.192,31.229,9473,0
2017-05-01,31.274,31.348,31.22,31.293,8379,0
2017-05-02,31.238,31.333,31.238,31.311,6361,0
2017-05-03,31.329,31.344,31.238,31.284,14611,0
2017-05-04,31.357,31.366,31.229,31.229,33945,0
2017-05-05,31.348,31.384,31.265,31.357,48405,0
2017-05-08,31.403,31.517,31.346,31.439,20455,0
2017-05-09,31.455,31.494,31.284,31.339,16048,0
2017-05-10,31.265,31.522,31.265,31.421,10007,0
2017-05-11,31.467,31.467,31.247,31.311,24036,0
2017-05-12,31.229,31.256,31.109,31.165,22041,0
2017-05-15,31.128,31.329,31.128,31.265,15048,0
2017-05-16,31.339,31.339,31.161,31.274,23591,0
2017-05-17,31.027,31.059,30.661,30.661,27860,0
2017-05-18,30.716,30.762,30.607,30.707,24772,0
2017-05-19,30.661,30.973,30.661,30.863,35411,0
2017-05-22,30.927,31.091,30.927,31.082,18914,0
2017-05-23,31.156,31.178,31.009,31.146,40084,0
2017-05-24,31.101,31.192,31.064,31.156,61216,0
2017-05-25,31.174,31.293,31.064,31.146,85726,0
2017-05-26,30.954,31.128,30.954,31.128,49770,0
2017-05-30,31.073,31.146,31.018,31.11,17432,0
2017-05-31,31.055,31.101,30.935,31.018,27670,0
2017-06-01,31.256,31.339,31.091,31.339,60285,0
2017-06-02,31.311,31.439,31.293,31.403,31002,0
2017-06-05,31.366,31.512,31.329,31.421,14910,0
2017-06-06,31.293,31.439,31.287,31.366,20341,0
2017-06-07,31.265,31.355,31.265,31.32,20484,0
2017-06-08,31.265,31.357,31.265,31.265,30440,0
2017-06-09,31.329,31.338,31.009,31.137,27036,0
2017-06-12,30.954,31.174,30.954,31.091,15578,0
2017-06-13,31.128,31.311,31.128,31.256,49208,0
2017-06-14,31.348,31.357,31.238,31.293,26203,0
2017-06-15,31.073,31.128,31,31.055,24587,0
2017-06-16,31,31.101,30.927,31.055,27258,0
2017-06-19,31.238,31.448,30.991,31.384,44975,0
2017-06-20,31.348,31.384,31.21,31.21,62097,0
2017-06-21,31.21,31.357,31.21,31.274,27450,0
2017-06-22,31.293,31.329,31.174,31.256,22944,0
2017-06-23,31.192,31.302,31.192,31.229,17767,0
2017-06-26,31.412,31.475,31.412,31.439,29339,0
2017-06-27,31.366,31.457,31.284,31.284,34973,0
2017-06-28,31.42,31.668,31.378,31.586,32954,0
2017-06-29,31.64,31.686,31.247,31.384,78382,0
2017-06-30,31.47,31.54,31.43,31.43,81591,0
2017-07-03,31.448,31.677,31.448,31.522,9034,0
2017-07-05,31.604,31.686,31.546,31.613,75658,0
2017-07-06,31.531,31.558,31.453,31.467,70479,0
2017-07-07,31.494,31.65,31.494,31.595,30348,0
2017-07-10,31.512,31.732,31.512,31.622,23578,0
2017-07-11,31.695,31.695,31.576,31.631,32590,0
2017-07-12,31.787,31.846,31.787,31.787,13409,0
2017-07-13,31.888,31.97,31.878,31.878,20175,0
2017-07-14,31.933,32.025,31.837,31.979,22924,0
2017-07-17,32.034,32.134,31.942,31.97,29242,0
2017-07-18,31.952,32.153,31.952,32.052,44282,0
2017-07-19,32.171,32.336,32.153,32.327,50585,0
2017-07-20,32.391,32.391,32.195,32.244,27976,0
2017-07-21,32.189,32.254,32.116,32.125,30228,0
2017-07-24,32.107,32.148,32.071,32.08,31041,0
2017-07-25,32.107,32.254,32.107,32.199,36879,0
2017-07-26,32.245,32.258,32.176,32.199,21666,0
2017-07-27,32.18,32.231,31.924,32.08,32272,0
2017-07-28,31.961,32.052,31.915,32.034,14375,0
2017-07-31,32.025,32.131,32.016,32.089,21649,0
2017-08-01,32.153,32.153,32.098,32.116,21502,0
2017-08-02,32.18,32.18,32.034,32.034,21193,0
2017-08-03,32.089,32.105,31.942,31.942,18133,0
2017-08-04,32.061,32.076,32.006,32.025,20944,0
2017-08-07,32.016,32.071,31.962,32.07,22087,0
2017-08-08,32.052,32.107,31.941,31.944,45407,0
2017-08-09,31.814,31.845,31.659,31.833,31937,0
2017-08-10,31.677,31.677,31.146,31.165,66653,0
2017-08-11,30.954,31.4,30.954,31.384,23534,0
2017-08-14,31.522,31.695,31.522,31.613,21582,0
2017-08-15,31.65,31.682,31.522,31.522,26411,0
2017-08-16,31.604,31.604,31.558,31.558,22230,0
2017-08-17,31.503,31.531,31.142,31.142,27744,0
2017-08-18,31.094,31.094,30.973,31.03,34232,0
2017-08-21,31.009,31.046,30.936,31.037,19906,0
2017-08-22,31.119,31.439,31.119,31.366,26139,0
2017-08-23,31.293,31.512,31.293,31.448,34436,0
2017-08-24,31.558,31.558,31.387,31.422,26229,0
2017-08-25,31.439,31.586,31.421,31.503,17772,0
2017-08-28,31.485,31.485,31.375,31.448,22077,0
2017-08-29,31.22,31.542,31.21,31.439,9390,0
2017-08-30,31.448,31.586,31.448,31.576,63172,0
2017-08-31,31.732,31.979,31.732,31.979,15986,0
2017-09-01,31.988,32.153,31.97,32.144,27546,0
2017-09-05,32.016,32.016,31.732,31.842,29858,0
2017-09-06,31.833,31.924,31.828,31.888,28755,0
2017-09-07,31.888,31.986,31.819,31.86,31292,0
2017-09-08,31.805,31.97,31.741,31.759,25400,0
2017-09-11,31.97,32.189,31.97,32.144,24023,0
2017-09-12,32.235,32.327,32.187,32.226,49644,0
2017-09-13,32.217,32.304,32.171,32.263,43742,0
2017-09-14,32.098,32.345,32.098,32.327,35473,0
2017-09-15,32.226,32.254,32.162,32.217,50121,0
2017-09-18,32.226,32.437,32.208,32.318,40158,0
2017-09-19,32.372,32.491,32.345,32.491,29816,0
2017-09-20,32.4,32.519,32.4,32.464,22894,0
2017-09-21,32.464,32.473,32.391,32.391,21200,0
2017-09-22,32.418,32.482,32.308,32.482,43939,0
2017-09-25,32.363,32.482,32.363,32.473,50565,0
2017-09-26,32.464,32.574,32.458,32.51,24608,0
2017-09-27,32.574,32.775,32.565,32.711,21883,0
2017-09-28,32.601,32.775,32.601,32.702,37487,0
2017-09-29,32.702,32.958,32.665,32.958,36173,0
2017-10-02,32.912,33.051,32.912,33.031,27289,0
2017-10-03,32.958,33.123,32.958,33.031,55483,0
2017-10-04,33.013,33.031,32.931,32.986,50903,0
2017-10-05,32.94,33.062,32.923,33.022,55306,0
2017-10-06,32.894,33.04,32.894,32.949,31947,0
2017-10-09,33.013,33.082,32.894,33.068,54589,0
2017-10-10,33.205,33.205,32.94,33.145,52400,0
2017-10-11,33.141,33.141,33.013,33.086,24629,0
2017-10-12,32.976,33.114,32.95,32.995,59411,0
2017-10-13,32.967,33.333,32.967,33.233,60908,0
2017-10-16,33.333,33.37,33.178,33.223,40586,0
2017-10-17,33.104,33.306,33.104,33.242,34187,0
2017-10-18,33.223,33.342,33.178,33.306,36863,0
2017-10-19,33.095,33.324,33.09,33.315,17866,0
2017-10-20,33.397,33.439,33.351,33.425,24097,0
2017-10-23,33.397,33.448,33.187,33.187,28625,0
2017-10-24,33.315,33.351,33.095,33.095,48422,0
2017-10-25,32.967,33.068,32.735,32.876,68407,0
2017-10-26,32.967,32.967,32.848,32.848,23985,0
2017-10-27,32.903,32.986,32.848,32.949,22454,0
2017-10-30,32.912,32.944,32.784,32.784,37492,0
2017-10-31,32.83,32.921,32.803,32.83,35585,0
2017-11-01,32.986,33.059,32.839,32.921,35504,0
2017-11-02,32.94,33.086,32.862,33.004,264125,0
2017-11-03,32.976,33.223,32.949,33.205,55957,0
2017-11-06,33.205,33.388,33.205,33.388,65253,0
2017-11-07,33.379,33.47,33.356,33.388,126174,0
2017-11-08,33.37,33.416,33.196,33.379,187830,0
2017-11-09,33.159,33.287,33.004,33.26,144462,0
2017-11-10,33,33.1411,33,33.08,73952,0
