Date,Open,High,Low,Close,Volume,OpenInt
2005-12-06,14.583,14.873,14.583,14.834,1206803,0
2005-12-07,14.719,14.719,14.593,14.603,614981,0
2005-12-08,14.583,14.67,14.48,14.574,627803,0
2005-12-09,14.69,15.007,14.593,14.788,2478164,0
2005-12-12,14.92,14.92,14.805,14.853,999697,0
2005-12-13,14.978,15.035,14.853,15.025,1081767,0
2005-12-14,14.988,15.141,14.978,15.103,801860,0
2005-12-15,15.103,15.103,14.882,14.939,593392,0
2005-12-16,15.2,15.2,14.929,14.939,558038,0
2005-12-19,14.949,14.949,14.603,14.613,424759,0
2005-12-20,14.7,14.788,14.593,14.641,229012,0
2005-12-21,14.69,14.729,14.603,14.651,318700,0
2005-12-22,14.873,14.873,14.67,14.739,239545,0
2005-12-23,14.788,14.882,14.7,14.863,250496,0
2005-12-27,14.929,14.929,14.641,14.71,294717,0
2005-12-28,14.758,14.796,14.641,14.796,270205,0
2005-12-29,14.758,14.758,14.613,14.651,179580,0
2005-12-30,14.67,14.69,14.527,14.574,224531,0
2006-01-03,14.68,14.843,14.441,14.778,503601,0
2006-01-04,14.788,15.055,14.719,15.055,788511,0
2006-01-05,14.988,15.065,14.929,15.016,530089,0
2006-01-06,15.055,15.151,14.958,15.141,587447,0
2006-01-09,15.18,15.342,15.141,15.304,657527,0
2006-01-10,15.295,15.458,15.257,15.419,477217,0
2006-01-11,15.485,15.533,15.381,15.533,476277,0
2006-01-12,15.533,15.639,15.458,15.542,1076446,0
2006-01-13,15.571,15.639,15.485,15.639,649705,0
2006-01-17,15.726,15.775,15.4,15.495,621235,0
2006-01-18,15.495,15.552,15.438,15.524,483474,0
2006-01-19,15.571,15.824,15.533,15.814,938372,0
2006-01-20,15.824,15.909,15.438,15.505,494631,0
2006-01-23,15.552,15.649,15.533,15.542,425803,0
2006-01-24,15.629,15.785,15.591,15.785,610390,0
2006-01-25,15.824,15.889,15.736,15.804,658674,0
2006-01-26,15.919,15.994,15.851,15.984,899683,0
2006-01-27,15.994,16.252,15.994,16.252,1103560,0
2006-01-30,16.734,16.801,16.262,16.474,1433109,0
2006-01-31,16.3,16.445,16.101,16.337,1208577,0
2006-02-01,16.3,16.337,16.157,16.291,666602,0
2006-02-02,16.252,16.262,16.013,16.149,618107,0
2006-02-03,16.129,16.232,15.909,16.062,578060,0
2006-02-06,16.042,16.042,15.909,16.042,446765,0
2006-02-07,16.062,16.149,15.765,15.879,521017,0
2006-02-08,15.87,16.032,15.726,16.032,500366,0
2006-02-09,16.052,16.262,15.919,15.964,902602,0
2006-02-10,15.984,16.111,15.794,16.101,357182,0
2006-02-13,16.013,16.013,15.785,15.785,484620,0
2006-02-14,15.964,16.013,15.775,15.919,368342,0
2006-02-15,15.964,16.291,15.964,16.282,1365009,0
2006-02-16,16.494,16.494,16.347,16.465,1356769,0
2006-02-17,16.455,16.58,16.357,16.465,835022,0
2006-02-21,16.686,16.734,16.272,16.416,1061641,0
2006-02-22,16.445,16.609,16.396,16.512,667958,0
2006-02-23,16.59,16.686,16.494,16.619,837839,0
2006-02-24,16.686,16.954,16.541,16.954,913555,0
2006-02-27,17.567,17.567,16.934,17.166,1840660,0
2006-02-28,17.088,17.166,16.782,16.934,1175311,0
2006-03-01,16.972,17.146,16.838,17.137,1123585,0
2006-03-02,17.259,17.259,16.972,17.107,907922,0
2006-03-03,17.039,17.127,16.896,17.039,1027642,0
2006-03-06,17.02,17.049,16.791,16.801,660969,0
2006-03-07,16.782,16.838,16.56,16.646,622906,0
2006-03-08,16.637,16.637,16.396,16.609,624990,0
2006-03-09,16.628,16.656,16.377,16.465,438005,0
2006-03-10,16.465,16.656,16.357,16.619,441757,0
2006-03-13,16.715,16.811,16.59,16.656,540101,0
2006-03-14,16.686,16.934,16.686,16.925,986240,0
2006-03-15,16.944,17.068,16.83,17.068,560020,0
2006-03-16,17.278,17.307,17.001,17.127,1230062,0
2006-03-17,17.166,17.166,16.972,17.068,515385,0
2006-03-20,17.166,17.193,16.925,16.925,558663,0
2006-03-21,17.03,17.127,16.876,16.963,938372,0
2006-03-22,16.925,17.127,16.838,17.127,640843,0
2006-03-23,17.146,17.193,17.02,17.193,806659,0
2006-03-24,17.193,17.442,17.088,17.442,981443,0
2006-03-27,17.529,17.547,17.336,17.423,1389935,0
2006-03-28,17.491,17.491,17.259,17.345,677758,0
2006-03-29,17.404,17.451,17.183,17.213,680678,0
2006-03-30,17.088,17.384,17.078,17.213,1355521,0
2006-03-31,17.259,17.345,17.174,17.336,523832,0
2006-04-03,17.451,17.451,17.231,17.278,591201,0
2006-04-04,17.307,17.355,17.183,17.259,726878,0
2006-04-05,17.345,17.433,17.259,17.394,718327,0
2006-04-06,17.442,17.461,17.336,17.433,678908,0
2006-04-07,17.471,17.471,17.117,17.193,709461,0
2006-04-10,17.213,17.223,16.972,17.049,572741,0
2006-04-11,17.107,17.107,16.754,16.773,644699,0
2006-04-12,16.858,16.963,16.801,16.906,527378,0
2006-04-13,16.934,17.039,16.876,16.954,344457,0
2006-04-17,16.972,17.078,16.838,16.954,699556,0
2006-04-18,17.127,17.442,17.078,17.413,678176,0
2006-04-19,17.491,17.692,17.451,17.663,1515390,0
2006-04-20,17.643,17.749,17.547,17.653,1262600,0
2006-04-21,17.816,17.94,17.74,17.883,1966535,0
2006-04-24,18.076,18.076,17.712,17.721,995627,0
2006-04-25,17.902,17.911,17.625,17.759,849104,0
2006-04-26,17.74,17.844,17.643,17.73,1339877,0
2006-04-27,17.721,17.749,17.355,17.519,826056,0
2006-04-28,17.519,17.643,17.481,17.557,438005,0
2006-05-01,17.615,17.702,17.451,17.471,751073,0
2006-05-02,17.567,17.759,17.481,17.74,1162485,0
2006-05-03,18.19,18.19,17.605,17.749,512779,0
2006-05-04,17.835,17.902,17.778,17.893,537596,0
2006-05-05,18.104,18.104,17.94,18.046,551260,0
2006-05-08,18.104,18.104,17.92,18.056,833773,0
2006-05-09,18.171,18.209,17.93,18.143,1008660,0
2006-05-10,18.228,18.228,17.93,18.036,632916,0
2006-05-11,17.969,17.978,17.576,17.595,930445,0
2006-05-12,17.547,17.547,17.307,17.326,933471,0
2006-05-15,17.269,17.269,16.838,17.03,1176354,0
2006-05-16,16.821,17.117,16.821,16.991,743774,0
2006-05-17,17.039,17.039,16.57,16.609,1051420,0
2006-05-18,16.754,16.773,16.435,16.484,543753,0
2006-05-19,16.504,16.541,16.203,16.512,999273,0
2006-05-22,16.396,16.435,15.947,16.223,1102519,0
2006-05-23,16.494,16.59,16.203,16.291,685895,0
2006-05-24,16.157,16.3,15.794,16.166,891964,0
2006-05-25,16.309,16.512,16.252,16.512,444781,0
2006-05-26,16.531,16.734,16.435,16.656,540833,0
2006-05-30,16.686,16.695,16.282,16.282,304622,0
2006-05-31,16.416,16.551,16.347,16.465,743565,0
2006-06-01,16.531,16.868,16.484,16.868,803944,0
2006-06-02,17.001,17.02,16.782,16.981,336639,0
2006-06-05,16.981,17.02,16.494,16.541,383150,0
2006-06-06,16.504,16.541,16.12,16.262,516637,0
2006-06-07,16.262,16.455,16.129,16.129,399731,0
2006-06-08,15.956,16.071,15.467,15.947,1094801,0
2006-06-09,16.013,16.194,15.87,15.889,376268,0
2006-06-12,15.833,15.927,15.381,15.381,976123,0
2006-06-13,15.361,15.515,15.016,15.045,1402969,0
2006-06-14,14.968,15.209,14.968,15.141,517365,0
2006-06-15,15.814,15.814,15.333,15.755,601734,0
2006-06-16,15.833,15.833,15.4,15.477,289083,0
2006-06-19,15.438,15.533,15.161,15.19,516742,0
2006-06-20,15.304,15.342,15.19,15.277,322975,0
2006-06-21,15.352,15.726,15.342,15.726,458027,0
2006-06-22,15.726,15.726,15.39,15.542,231307,0
2006-06-23,15.409,15.688,15.39,15.611,158204,0
2006-06-26,15.629,15.688,15.562,15.649,256234,0
2006-06-27,15.658,15.746,15.4,15.4,281051,0
2006-06-28,15.533,15.533,15.17,15.267,241841,0
2006-06-29,15.438,15.824,15.438,15.726,387634,0
2006-06-30,15.956,16.052,15.755,15.984,592036,0
2006-07-03,16.062,16.081,15.956,16.013,195748,0
2006-07-05,16.013,16.022,15.746,15.879,369488,0
2006-07-06,15.947,16.052,15.87,16.004,334237,0
2006-07-07,16.004,16.022,15.736,15.804,407031,0
2006-07-10,15.775,15.851,15.658,15.726,585776,0
2006-07-11,15.649,15.824,15.581,15.824,242571,0
2006-07-12,15.775,15.841,15.542,15.601,477006,0
2006-07-13,15.629,15.629,15.151,15.2,633020,0
2006-07-14,15.122,15.17,14.873,15.045,581606,0
2006-07-17,15.055,15.065,14.768,14.788,539474,0
2006-07-18,14.9,15.016,14.739,15.016,500890,0
2006-07-19,15.055,15.601,15.055,15.601,761711,0
2006-07-20,15.668,15.678,15.209,15.228,299719,0
2006-07-21,15.113,15.19,14.939,15.007,741063,0
2006-07-24,15.151,15.381,15.113,15.381,653567,0
2006-07-25,15.409,15.419,15.18,15.342,506000,0
2006-07-26,15.295,15.304,15.084,15.18,302956,0
2006-07-27,15.333,15.371,15.113,15.132,268434,0
2006-07-28,15.151,15.562,15.151,15.562,414541,0
2006-07-31,15.562,15.62,15.409,15.62,237358,0
2006-08-01,15.485,15.533,15.342,15.4,365527,0
2006-08-02,15.552,15.851,15.552,15.775,712072,0
2006-08-03,15.716,15.87,15.601,15.794,273753,0
2006-08-04,16.013,16.091,15.746,15.974,563982,0
2006-08-07,15.964,15.964,15.688,15.824,240694,0
2006-08-08,15.909,15.909,15.542,15.581,270936,0
2006-08-09,15.794,15.794,15.429,15.524,261762,0
2006-08-10,15.39,15.688,15.342,15.688,334658,0
2006-08-11,15.581,15.611,15.485,15.611,272606,0
2006-08-14,15.629,15.814,15.485,15.552,285851,0
2006-08-15,15.571,15.919,15.571,15.919,461159,0
2006-08-16,16.052,16.176,15.937,16.176,539789,0
2006-08-17,16.203,16.367,16.12,16.262,847018,0
2006-08-18,16.262,16.282,16.071,16.166,292105,0
2006-08-21,16.129,16.129,15.919,15.974,209096,0
2006-08-22,15.974,16.081,15.947,16.081,560333,0
2006-08-23,16.111,16.129,15.794,15.824,606113,0
2006-08-24,15.964,15.964,15.707,15.851,393161,0
2006-08-25,15.927,15.937,15.765,15.889,334553,0
2006-08-28,15.964,16.12,15.87,16.12,310360,0
2006-08-29,16.396,16.396,15.964,16.232,399522,0
2006-08-30,16.262,16.337,16.149,16.252,380855,0
2006-08-31,16.282,16.367,16.252,16.262,986970,0
2006-09-01,16.337,16.494,16.262,16.445,702264,0
2006-09-05,16.522,16.58,16.357,16.56,811556,0
2006-09-06,16.504,16.522,16.176,16.213,650226,0
2006-09-07,16.139,16.139,15.947,15.984,495779,0
2006-09-08,15.833,16.062,15.833,15.964,444263,0
2006-09-11,15.899,15.919,15.736,15.814,332987,0
2006-09-12,15.824,16.111,15.824,16.062,394931,0
2006-09-13,16.091,16.327,16.062,16.3,783608,0
2006-09-14,16.386,16.386,16.194,16.213,343208,0
2006-09-15,16.139,16.386,16.139,16.262,444054,0
2006-09-18,16.3,16.318,16.203,16.272,343103,0
2006-09-19,16.203,16.232,15.937,16.176,349987,0
2006-09-20,16.194,16.445,16.157,16.435,443322,0
2006-09-21,16.531,16.531,16.129,16.272,345502,0
2006-09-22,16.337,16.337,15.909,16.013,313278,0
2006-09-25,16.149,16.252,15.87,16.139,331945,0
2006-09-26,16.291,16.291,16.101,16.232,376788,0
2006-09-27,16.282,16.367,16.203,16.357,459591,0
2006-09-28,16.377,16.396,16.213,16.291,226092,0
2006-09-29,16.176,16.3,16.176,16.213,244864,0
2006-10-02,16.282,16.291,16.032,16.12,477736,0
2006-10-03,16.013,16.129,15.937,15.984,976958,0
2006-10-04,15.947,16.272,15.947,16.242,482745,0
2006-10-05,16.282,16.474,16.223,16.367,680784,0
2006-10-06,16.347,16.484,16.309,16.445,282619,0
2006-10-09,16.484,16.494,16.318,16.465,304831,0
2006-10-10,16.531,16.56,16.406,16.56,429868,0
2006-10-11,16.59,16.628,16.435,16.541,458654,0
2006-10-12,16.551,16.858,16.541,16.801,483995,0
2006-10-13,16.811,16.963,16.782,16.963,569405,0
2006-10-16,17.02,17.24,16.963,17.24,1002196,0
2006-10-17,17.166,17.166,16.981,17.137,642612,0
2006-10-18,17.231,17.249,16.981,17.127,727297,0
2006-10-19,17.223,17.223,16.991,17.193,303578,0
2006-10-20,17.249,17.249,16.972,17.078,398791,0
2006-10-23,17.203,17.203,16.972,17.049,586403,0
2006-10-24,17.049,17.107,16.963,17.107,451145,0
2006-10-25,17.166,17.174,17.02,17.166,433832,0
2006-10-26,17.249,17.355,17.097,17.355,510899,0
2006-10-27,17.433,17.433,17.097,17.166,542082,0
2006-10-30,17.156,17.249,17.039,17.249,336429,0
2006-10-31,17.355,17.355,16.886,16.886,646681,0
2006-11-01,17.166,17.298,16.915,17.166,533428,0
2006-11-02,17.166,17.166,16.83,16.838,333194,0
2006-11-03,17.01,17.02,16.791,16.934,769115,0
2006-11-06,17.01,17.088,16.915,16.991,669521,0
2006-11-07,17.107,17.166,16.915,17.039,308480,0
2006-11-08,17.107,17.137,16.886,17.117,278551,0
2006-11-09,17.068,17.193,16.934,16.991,370845,0
2006-11-10,16.991,17.213,16.991,17.213,314631,0
2006-11-13,17.166,17.307,17.117,17.307,416211,0
2006-11-14,17.394,17.442,17.137,17.442,657527,0
2006-11-15,17.442,17.576,17.413,17.547,532386,0
2006-11-16,17.634,17.634,17.461,17.547,437900,0
2006-11-17,17.615,17.615,17.374,17.547,389095,0
2006-11-20,17.433,17.509,17.384,17.481,272294,0
2006-11-21,17.499,17.576,17.423,17.576,492128,0
2006-11-22,17.509,17.567,17.433,17.547,253834,0
2006-11-24,17.433,17.615,17.413,17.585,218794,0
2006-11-27,17.567,17.567,17.174,17.259,510691,0
2006-11-28,17.174,17.298,17.088,17.298,341123,0
2006-11-29,17.442,17.519,17.364,17.481,607365,0
2006-11-30,17.538,17.585,17.433,17.519,420067,0
2006-12-01,17.451,17.509,17.213,17.423,442177,0
2006-12-04,17.451,17.673,17.404,17.653,385446,0
2006-12-05,17.73,17.893,17.721,17.893,938267,0
2006-12-06,17.893,17.893,17.73,17.883,337681,0
2006-12-07,17.854,17.93,17.778,17.798,388574,0
2006-12-08,17.788,17.854,17.692,17.749,417983,0
2006-12-11,17.835,17.844,17.749,17.825,279383,0
2006-12-12,17.825,17.844,17.615,17.74,299617,0
2006-12-13,17.74,17.893,17.74,17.835,374285,0
2006-12-14,17.854,17.92,17.788,17.835,327044,0
2006-12-15,17.825,17.835,17.663,17.73,360623,0
2006-12-18,17.74,17.768,17.547,17.585,453129,0
2006-12-19,17.567,17.595,17.404,17.567,246429,0
2006-12-20,17.682,17.712,17.567,17.663,326730,0
2006-12-21,17.702,17.712,17.509,17.576,327566,0
2006-12-22,17.576,17.595,17.461,17.538,314318,0
2006-12-26,17.519,17.712,17.491,17.712,159976,0
2006-12-27,17.74,17.816,17.682,17.816,433102,0
2006-12-28,17.807,17.816,17.692,17.768,183442,0
2006-12-29,17.778,17.835,17.653,17.653,482016,0
2007-01-03,17.768,17.768,17.374,17.529,694759,0
2007-01-04,17.576,17.576,17.345,17.509,342475,0
2007-01-05,17.519,17.519,17.193,17.259,511006,0
2007-01-08,17.259,17.278,17.088,17.24,471898,0
2007-01-09,17.249,17.355,17.078,17.307,501202,0
2007-01-10,17.223,17.288,17.137,17.288,424658,0
2007-01-11,17.451,17.451,17.223,17.298,506937,0
2007-01-12,17.336,17.394,17.278,17.364,335906,0
2007-01-16,17.481,17.481,17.345,17.345,484412,0
2007-01-17,17.394,17.547,17.345,17.413,625199,0
2007-01-18,17.442,17.451,17.249,17.249,322455,0
2007-01-19,17.317,17.451,17.193,17.433,192201,0
2007-01-22,17.433,17.442,17.269,17.404,376997,0
2007-01-23,17.384,17.643,17.336,17.605,605385,0
2007-01-24,17.663,17.692,17.576,17.663,661491,0
2007-01-25,17.721,17.74,17.384,17.451,396082,0
2007-01-26,17.547,17.547,17.355,17.529,294192,0
2007-01-29,17.702,17.788,17.643,17.73,954224,0
2007-01-30,17.749,17.893,17.74,17.863,1327050,0
2007-01-31,17.825,18.19,17.768,18.046,1019091,0
2007-02-01,18.151,18.267,18.076,18.267,1358125,0
2007-02-02,18.354,18.508,18.199,18.334,1006367,0
2007-02-05,18.344,18.344,18.171,18.334,414541,0
2007-02-06,18.305,18.412,18.296,18.402,684745,0
2007-02-07,18.402,18.442,18.344,18.432,527901,0
2007-02-08,18.451,18.451,18.286,18.383,378251,0
2007-02-09,18.402,18.46,18.151,18.267,663054,0
2007-02-12,18.286,18.286,18.104,18.209,322529,0
2007-02-13,18.258,18.354,18.218,18.344,1229380,0
2007-02-14,18.393,18.46,18.258,18.373,950884,0
2007-02-15,18.451,18.451,18.373,18.393,417042,0
2007-02-16,18.393,18.412,18.171,18.344,360623,0
2007-02-20,18.363,18.508,18.218,18.488,571073,0
2007-02-21,18.432,18.669,18.114,18.528,584526,0
2007-02-22,18.577,18.596,18.432,18.557,405675,0
2007-02-23,18.577,18.596,18.432,18.577,366983,0
2007-02-26,18.661,18.661,18.432,18.518,527704,0
2007-02-27,18.19,18.373,17.634,17.788,867144,0
2007-02-28,17.74,17.92,17.576,17.883,567634,0
2007-03-01,17.547,17.816,17.259,17.73,1691002,0
2007-03-02,17.643,17.702,17.355,17.355,510171,0
2007-03-05,17.137,17.355,16.83,17.107,819796,0
2007-03-06,17.213,17.519,17.183,17.471,462928,0
2007-03-07,17.499,17.605,17.413,17.471,374492,0
2007-03-08,17.643,17.692,17.529,17.547,435291,0
2007-03-09,17.663,17.825,17.547,17.634,367612,0
2007-03-12,17.692,17.759,17.567,17.74,313070,0
2007-03-13,17.74,17.788,17.336,17.355,401608,0
2007-03-14,17.433,17.519,17.203,17.519,543018,0
2007-03-15,17.451,17.576,17.451,17.557,252063,0
2007-03-16,17.557,17.643,17.471,17.547,230892,0
2007-03-19,17.576,18.027,17.576,17.721,412037,0
2007-03-20,17.816,17.988,17.749,17.949,368342,0
2007-03-21,17.873,18.18,17.816,18.143,596522,0
2007-03-22,18.18,18.18,18.046,18.124,336011,0
2007-03-23,18.442,18.442,18.085,18.228,394725,0
2007-03-26,18.076,18.442,17.988,18.19,312339,0
2007-03-27,18.124,18.161,17.94,18.076,422568,0
2007-03-28,17.978,18.036,17.863,17.997,262388,0
2007-03-29,18.046,18.094,17.835,17.93,242675,0
2007-03-30,17.873,18.027,17.816,17.92,249035,0
2007-04-02,17.863,17.978,17.854,17.969,381897,0
2007-04-03,18.066,18.209,18.066,18.124,588908,0
2007-04-04,18.171,18.19,18.066,18.124,504540,0
2007-04-05,18.027,18.143,18.017,18.076,330901,0
2007-04-09,17.997,18.199,17.997,18.171,392325,0
2007-04-10,18.218,18.218,18.076,18.143,365108,0
2007-04-11,18.19,18.19,17.92,18.036,334447,0
2007-04-12,18.007,18.171,17.863,18.143,284390,0
2007-04-13,18.19,18.218,18.143,18.218,378380,0
2007-04-16,18.344,18.479,18.344,18.47,587239,0
2007-04-17,18.508,18.518,18.383,18.451,492442,0
2007-04-18,18.634,18.634,18.276,18.479,391055,0
2007-04-19,18.324,18.46,18.238,18.451,420067,0
2007-04-20,18.624,18.643,18.498,18.596,485293,0
2007-04-23,18.643,18.718,18.518,18.689,576769,0
2007-04-24,18.652,18.679,18.47,18.679,532309,0
2007-04-25,18.669,18.689,18.528,18.689,884681,0
2007-04-26,18.508,18.801,18.508,18.801,545638,0
2007-04-27,18.689,18.764,18.557,18.699,275316,0
2007-04-30,18.783,18.783,18.383,18.661,320113,0
2007-05-01,18.46,18.46,18.267,18.402,350572,0
2007-05-02,18.402,18.643,18.402,18.643,427624,0
2007-05-03,18.669,18.689,18.528,18.679,297273,0
2007-05-04,18.567,18.737,18.557,18.737,256753,0
2007-05-07,18.699,18.83,18.661,18.83,445392,0
2007-05-08,18.624,18.699,18.479,18.699,304936,0
2007-05-09,18.634,18.869,18.624,18.869,576969,0
2007-05-10,18.737,18.737,18.47,18.643,705917,0
2007-05-11,18.528,18.793,18.528,18.793,311920,0
2007-05-14,18.774,18.84,18.567,18.764,568884,0
2007-05-15,18.718,18.82,18.508,18.689,429661,0
2007-05-16,18.669,18.689,18.537,18.586,531967,0
2007-05-17,18.46,18.793,18.46,18.747,502452,0
2007-05-18,18.81,18.928,18.652,18.928,495466,0
2007-05-21,18.957,19.12,18.747,19.11,628074,0
2007-05-22,19.167,19.313,19.081,19.313,893344,0
2007-05-23,19.342,19.37,19.091,19.177,663599,0
2007-05-24,19.187,19.322,18.82,19.014,544792,0
2007-05-25,18.888,19.206,18.888,19.12,487437,0
2007-05-29,19.177,19.409,19.177,19.409,890295,0
2007-05-30,19.255,19.465,19.148,19.465,487956,0
2007-05-31,19.514,19.649,19.514,19.649,1466895,0
2007-06-01,19.674,19.839,19.649,19.839,494320,0
2007-06-04,19.8,19.849,19.581,19.849,651270,0
2007-06-05,19.723,19.781,19.571,19.674,486498,0
2007-06-06,19.514,19.514,19.295,19.494,544063,0
2007-06-07,19.295,19.361,18.928,19.101,555639,0
2007-06-08,18.898,19.322,18.859,19.322,601777,0
2007-06-11,19.275,19.409,19.138,19.409,536243,0
2007-06-12,19.285,19.313,19.033,19.246,739184,0
2007-06-13,19.177,19.37,19.091,19.361,628328,0
2007-06-14,19.465,19.703,19.465,19.703,546461,0
2007-06-15,19.752,19.917,19.752,19.917,1638448,0
2007-06-18,19.917,20.07,19.772,19.839,1371268,0
2007-06-19,19.879,20.089,19.791,20.089,1572959,0
2007-06-20,20.08,20.367,19.656,19.879,1580777,0
2007-06-21,19.733,19.849,19.649,19.839,795917,0
2007-06-22,19.898,19.898,19.649,19.649,425909,0
2007-06-25,20.032,20.032,19.533,19.752,942230,0
2007-06-26,19.733,19.733,19.475,19.629,1292320,0
2007-06-27,19.553,19.937,19.465,19.937,345814,0
2007-06-28,19.937,20.117,19.879,20.052,772242,0
2007-06-29,19.994,20.155,19.849,20.062,501276,0
2007-07-02,20.126,20.224,20.042,20.224,765361,0
2007-07-03,20.52,20.549,20.165,20.329,422364,0
2007-07-05,20.557,20.557,20.185,20.376,2300254,0
2007-07-06,20.615,20.615,20.263,20.291,831444,0
2007-07-09,20.434,20.472,20.329,20.453,680678,0
2007-07-10,20.291,20.472,20.136,20.3,690171,0
2007-07-11,20.253,20.338,20.107,20.283,663263,0
2007-07-12,20.367,20.768,20.367,20.768,787365,0
2007-07-13,20.768,20.836,20.673,20.836,627803,0
2007-07-16,20.759,20.943,20.539,20.759,722811,0
2007-07-17,20.644,20.787,20.615,20.759,551569,0
2007-07-18,20.557,20.759,20.357,20.749,548825,0
2007-07-19,20.865,21.067,20.826,20.992,816816,0
2007-07-20,20.895,20.972,20.443,20.692,931818,0
2007-07-23,20.711,20.836,20.673,20.807,474401,0
2007-07-24,21.001,21.001,20.263,20.52,854525,0
2007-07-25,20.481,20.982,20.004,20.376,845873,0
2007-07-26,19.985,20.807,19.465,19.703,908024,0
2007-07-27,19.703,19.859,19.475,19.656,861271,0
2007-07-30,19.563,20.136,19.447,19.849,710713,0
2007-07-31,19.908,20.283,19.465,19.703,607784,0
2007-08-01,19.437,19.888,19.255,19.888,592560,0
2007-08-02,19.81,19.947,19.656,19.947,429453,0
2007-08-03,19.917,20.013,19.37,19.743,554387,0
2007-08-06,19.504,19.82,19.236,19.762,765224,0
2007-08-07,19.694,20.136,19.649,20.052,460480,0
2007-08-08,20.234,22.87,20.185,20.777,892485,0
2007-08-09,21.201,21.632,20.329,20.501,942438,0
2007-08-10,20.253,20.557,19.994,20.126,1259988,0
2007-08-13,20.329,20.376,19.83,19.994,504956,0
2007-08-14,20.042,20.155,19.409,19.514,653435,0
2007-08-15,19.313,19.543,18.728,18.869,2165617,0
2007-08-16,18.689,19.177,17.798,19.033,2230694,0
2007-08-17,19.543,22.294,18.994,19.37,452292,0
2007-08-20,19.37,19.437,19.091,19.226,464843,0
2007-08-21,19.37,19.504,19.255,19.295,440715,0
2007-08-22,19.684,19.713,19.533,19.563,721455,0
2007-08-23,19.772,19.8,19.351,19.629,382495,0
2007-08-24,19.465,19.743,19.447,19.733,392325,0
2007-08-27,19.703,19.849,19.571,19.571,395662,0
2007-08-28,19.563,19.563,19.148,19.304,549798,0
2007-08-29,19.38,19.849,19.38,19.849,422152,0
2007-08-30,19.639,20.042,19.639,19.879,639486,0
2007-08-31,20.204,20.204,19.977,20.155,967886,0
2007-09-04,20.329,20.416,19.977,20.329,1470337,0
2007-09-05,20.089,20.185,19.888,19.977,825220,0
2007-09-06,20.062,20.175,19.908,20.155,1076656,0
2007-09-07,19.917,19.977,19.639,19.81,500784,0
2007-09-10,19.879,19.908,19.475,19.772,388633,0
2007-09-11,19.772,20.08,19.772,20.042,501632,0
2007-09-12,20.022,20.243,19.859,20.243,439987,0
2007-09-13,20.204,20.291,19.994,20.136,484412,0
2007-09-14,20.089,20.136,19.917,19.957,351731,0
2007-09-17,20.062,20.117,19.994,20.032,326106,0
2007-09-18,20.107,20.904,20.107,20.904,460943,0
2007-09-19,20.972,21.087,20.856,21.067,812393,0
2007-09-20,20.943,21.057,20.711,20.992,279800,0
2007-09-21,20.856,20.982,20.817,20.923,329128,0
2007-09-24,20.953,21.01,20.721,20.943,514030,0
2007-09-25,20.52,20.933,20.52,20.933,340288,0
2007-09-26,21.001,21.001,20.721,20.721,340437,0
2007-09-27,21.057,21.057,20.759,20.759,304679,0
2007-09-28,20.615,21.269,20.367,20.472,560563,0
2007-10-01,20.52,21.192,20.52,21.192,626451,0
2007-10-02,21.211,21.289,21.02,21.279,760784,0
2007-10-03,21.115,21.182,20.982,21.182,262697,0
2007-10-04,21.182,21.182,20.895,21.095,426689,0
2007-10-05,21.299,21.469,21.124,21.318,472107,0
2007-10-08,21.469,21.469,21.201,21.201,292421,0
2007-10-09,21.469,21.574,21.24,21.394,669730,0
2007-10-10,21.642,21.719,21.402,21.603,365629,0
2007-10-11,21.583,21.979,21.25,21.25,680053,0
2007-10-12,21.489,21.613,21.289,21.394,347381,0
2007-10-15,21.554,21.824,21.095,21.201,349882,0
2007-10-16,21.24,21.25,21.001,21.001,452605,0
2007-10-17,21.269,21.357,21.049,21.163,688084,0
2007-10-18,21.221,21.25,20.962,21.077,385236,0
2007-10-19,21.221,21.318,20.376,20.376,725314,0
2007-10-22,20.224,20.692,20.165,20.462,575127,0
2007-10-23,20.895,21.067,20.692,20.953,965381,0
2007-10-24,20.913,21.029,20.462,20.875,701745,0
2007-10-25,21.057,21.134,20.787,21.077,537701,0
2007-10-26,21.192,21.192,20.885,21.01,455210,0
2007-10-29,21.211,21.385,21.173,21.376,563354,0
2007-10-30,21.479,21.479,21.211,21.25,537388,0
2007-10-31,21.25,21.469,21.095,21.192,641469,0
2007-11-01,21.143,21.182,20.491,20.491,456045,0
2007-11-02,20.567,20.692,20.204,20.425,579207,0
2007-11-05,20.338,20.491,20.214,20.283,455861,0
2007-11-06,20.204,20.923,20.204,20.923,371686,0
2007-11-07,21.26,21.26,20.243,20.243,701016,0
2007-11-08,20.396,20.539,20.042,20.329,772974,0
2007-11-09,20.089,20.357,20.052,20.052,576305,0
2007-11-12,20.214,20.253,19.629,19.629,607052,0
2007-11-13,19.656,20.243,19.656,20.136,530020,0
2007-11-14,20.136,20.472,20.136,20.146,456616,0
2007-11-15,20.253,20.273,19.957,19.994,408702,0
2007-11-16,20.338,20.348,19.994,20.283,446608,0
2007-11-19,20.155,20.155,19.571,19.571,479273,0
2007-11-20,19.656,20.089,19.656,19.977,413648,0
2007-11-21,19.656,19.994,19.656,19.849,362938,0
2007-11-23,19.849,20.194,19.762,20.194,234125,0
2007-11-26,20.453,20.453,19.713,19.713,507047,0
2007-11-27,19.684,19.977,19.684,19.917,603382,0
2007-11-28,20.107,20.557,19.957,20.557,460635,0
2007-11-29,20.962,20.962,20.329,20.605,493773,0
2007-11-30,20.549,20.682,20.329,20.348,414437,0
2007-12-03,21.001,21.001,20.291,20.338,261791,0
2007-12-04,20.136,20.406,20.032,20.032,300480,0
2007-12-05,20.175,20.453,20.175,20.234,328453,0
2007-12-06,20.539,20.817,20.3,20.567,566013,0
2007-12-07,20.972,20.972,20.711,20.759,368048,0
2007-12-10,21.163,21.163,20.692,20.817,561766,0
2007-12-11,20.826,21.067,20.3,20.329,437929,0
2007-12-12,20.673,20.913,20.263,20.283,574913,0
2007-12-13,20.283,20.472,20.175,20.291,532152,0
2007-12-14,20.136,20.357,20.042,20.042,415150,0
2007-12-17,20.022,20.022,19.514,19.571,554117,0
2007-12-18,19.898,19.947,19.437,19.83,538328,0
2007-12-19,19.8,20.022,19.656,19.656,483346,0
2007-12-20,19.83,20.367,19.83,20.234,432792,0
2007-12-21,20.615,21.049,20.615,21.049,1199180,0
2007-12-24,21.134,21.201,20.933,21.077,512140,0
2007-12-26,21.143,21.23,20.953,21.001,404854,0
2007-12-27,21.211,21.221,20.749,21.087,481982,0
2007-12-28,21.039,21.049,20.759,20.817,429490,0
2007-12-31,20.923,20.933,20.52,20.52,455827,0
2008-01-02,20.739,20.777,20.243,20.243,564621,0
2008-01-03,20.253,20.663,20.253,20.595,668597,0
2008-01-04,20.367,20.367,19.781,19.859,775443,0
2008-01-07,19.791,19.967,19.543,19.703,1183563,0
2008-01-08,19.879,19.947,19.197,19.197,992891,0
2008-01-09,19.187,19.351,18.708,19.351,1343828,0
2008-01-10,19.216,19.629,19.033,19.275,555481,0
2008-01-11,19.187,19.37,18.947,18.984,697991,0
2008-01-14,19.177,19.351,19.053,19.351,511553,0
2008-01-15,18.984,19.12,18.718,18.718,891458,0
2008-01-16,18.689,18.957,18.412,18.46,605704,0
2008-01-17,18.669,19.043,17.93,18.036,832979,0
2008-01-18,18.104,18.344,17.663,17.854,1638423,0
2008-01-22,16.981,17.749,16.203,17.404,1313436,0
2008-01-23,16.868,18.238,16.764,17.854,991795,0
2008-01-24,18.046,18.209,17.74,17.798,1163265,0
2008-01-25,18.066,18.286,17.807,17.883,656099,0
2008-01-28,18.007,18.161,17.663,17.883,818667,0
2008-01-29,18.133,18.402,17.978,18.258,705999,0
2008-01-30,18.373,18.728,17.997,17.997,585712,0
2008-01-31,17.863,18.616,17.547,18.616,696913,0
2008-02-01,18.679,19.014,18.354,18.966,596330,0
2008-02-04,19.063,19.063,18.81,18.937,435121,0
2008-02-05,18.728,18.774,18.296,18.354,551229,0
2008-02-06,18.344,18.624,18.104,18.133,505300,0
2008-02-07,17.911,18.276,17.854,18.18,353441,0
2008-02-08,18.161,18.314,18.046,18.19,470399,0
2008-02-11,18.296,18.373,18.056,18.334,354983,0
2008-02-12,18.577,18.689,18.373,18.47,562394,0
2008-02-13,18.689,19.072,18.596,19.063,622162,0
2008-02-14,19.072,19.081,18.679,18.84,394430,0
2008-02-15,18.755,18.755,18.47,18.537,551516,0
2008-02-19,18.888,18.918,18.616,18.689,943514,0
2008-02-20,18.47,18.801,18.451,18.699,484841,0
2008-02-21,18.652,19.091,18.652,18.755,612737,0
2008-02-22,18.801,19.12,18.577,19.12,460266,0
2008-02-25,18.976,19.275,18.849,19.246,810015,0
2008-02-26,19.177,19.601,19.167,19.447,1042502,0
2008-02-27,19.465,19.639,19.129,19.275,988735,0
2008-02-28,19.187,19.313,19.004,19.187,595720,0
2008-02-29,18.994,19.072,18.689,18.937,570062,0
2008-03-03,18.82,18.869,18.479,18.747,484215,0
2008-03-04,18.47,18.708,18.344,18.47,636451,0
2008-03-05,18.606,18.859,18.586,18.606,437483,0
2008-03-06,18.652,18.764,18.258,18.296,523742,0
2008-03-07,18.218,18.305,17.835,18.046,760004,0
2008-03-10,17.93,17.94,17.413,17.451,650333,0
2008-03-11,17.721,18.133,17.643,18.027,435167,0
2008-03-12,18.199,18.46,18.094,18.151,468049,0
2008-03-13,18.007,18.47,17.749,18.393,472746,0
2008-03-14,18.661,18.661,17.788,17.997,501498,0
2008-03-17,17.442,17.835,17.364,17.605,714923,0
2008-03-18,17.816,18.432,17.807,18.314,1340310,0
2008-03-19,18.305,18.84,18.027,18.027,771624,0
2008-03-20,17.499,18.46,17.499,18.363,553164,0
2008-03-24,18.258,19.063,18.258,18.84,491495,0
2008-03-25,18.801,19.177,18.801,19.101,1003151,0
2008-03-26,19.177,19.177,18.708,18.708,890050,0
2008-03-27,18.976,19.014,18.661,18.661,1022308,0
2008-03-28,18.652,18.908,18.412,18.412,280004,0
2008-03-31,18.689,18.699,18.314,18.451,312932,0
2008-04-01,18.547,19.129,18.547,18.984,368194,0
2008-04-02,19.148,19.437,19.063,19.313,977844,0
2008-04-03,19.332,19.447,18.937,19.38,924564,0
2008-04-04,19.456,19.581,19.265,19.465,455021,0
2008-04-07,19.581,19.639,19.295,19.322,364079,0
2008-04-08,19.246,19.456,19.177,19.447,279505,0
2008-04-09,19.504,19.533,19.033,19.138,361952,0
2008-04-10,19.12,19.361,18.937,19.304,238522,0
2008-04-11,19.053,19.053,18.679,18.747,415868,0
2008-04-14,18.689,18.879,18.643,18.669,266915,0
2008-04-15,18.764,18.976,18.596,18.84,736929,0
2008-04-16,19.11,19.703,19.053,19.694,690108,0
2008-04-17,19.514,19.571,19.295,19.428,383834,0
2008-04-18,19.879,19.908,19.649,19.849,479181,0
2008-04-21,19.82,19.859,19.684,19.752,316642,0
2008-04-22,19.791,19.83,19.437,19.553,448366,0
2008-04-23,19.743,19.849,19.533,19.649,578813,0
2008-04-24,19.656,19.927,19.418,19.656,310144,0
2008-04-25,19.927,20.052,19.684,19.947,919524,0
2008-04-28,20.032,20.175,19.947,20.052,624007,0
2008-04-29,20.042,20.099,19.849,19.898,1105571,0
2008-04-30,20.042,20.099,19.684,19.927,543076,0
2008-05-01,20.004,20.416,19.888,20.357,1105225,0
2008-05-02,20.52,20.595,20.31,20.348,633221,0
2008-05-05,20.329,20.434,20.243,20.3,865034,0
2008-05-06,20.175,20.396,20.07,20.348,505920,0
2008-05-07,20.376,20.425,20.032,20.052,521822,0
2008-05-08,20.234,20.443,20.117,20.32,425273,0
2008-05-09,20.263,20.406,20.185,20.338,387806,0
2008-05-12,20.453,20.739,20.329,20.73,542672,0
2008-05-13,20.807,20.807,20.605,20.749,522112,0
2008-05-14,20.807,21.02,20.73,20.846,317075,0
2008-05-15,20.846,21.049,20.739,20.992,345320,0
2008-05-16,21.077,21.143,20.826,21.057,538817,0
2008-05-19,21.153,21.43,21.029,21.067,878451,0
2008-05-20,21.077,21.124,20.895,21.001,518883,0
2008-05-21,21.143,21.25,20.797,20.856,853895,0
2008-05-22,20.992,21.077,20.875,20.933,354805,0
2008-05-23,20.962,20.962,20.52,20.635,370272,0
2008-05-27,20.615,21.039,20.615,21.039,390178,0
2008-05-28,21.039,21.337,21.01,21.318,583422,0
2008-05-29,21.394,21.623,21.221,21.45,715971,0
2008-05-30,21.613,21.766,21.479,21.766,710435,0
2008-06-02,21.68,21.719,21.337,21.583,1260621,0
2008-06-03,21.662,21.719,21.182,21.309,843466,0
2008-06-04,21.357,21.554,21.153,21.44,678445,0
2008-06-05,21.583,21.998,21.479,21.998,1060513,0
2008-06-06,21.893,21.893,21.385,21.402,657934,0
2008-06-09,21.459,21.515,21.153,21.309,732008,0
2008-06-10,21.221,21.376,21.095,21.221,600254,0
2008-06-11,21.289,21.309,20.865,20.943,663668,0
2008-06-12,20.913,21.211,20.904,21.039,819620,0
2008-06-13,21.049,21.506,21.049,21.506,736231,0
2008-06-16,21.564,21.68,21.23,21.642,860024,0
2008-06-17,21.824,21.844,21.554,21.632,538249,0
2008-06-18,21.309,21.757,20.972,21.124,1160629,0
2008-06-19,21.211,21.211,20.933,21.124,529438,0
2008-06-20,20.856,21.095,20.567,20.777,998502,0
2008-06-23,20.923,20.923,20.644,20.644,461725,0
2008-06-24,20.635,20.721,20.376,20.453,614007,0
2008-06-25,20.587,20.682,20.443,20.462,555002,0
2008-06-26,20.396,20.416,19.81,19.879,835094,0
2008-06-27,19.791,20.089,19.723,20.089,544629,0
2008-06-30,20.107,20.107,19.82,19.859,419693,0
2008-07-01,19.723,19.927,19.504,19.859,1924484,0
2008-07-02,20.004,20.032,18.994,18.994,999259,0
2008-07-03,19.063,19.129,18.679,18.898,637468,0
2008-07-07,18.81,19.091,18.557,18.567,551956,0
2008-07-08,18.596,19.216,18.577,19.129,1293111,0
2008-07-09,19.246,19.332,18.801,18.83,556399,0
2008-07-10,18.783,19.072,18.747,18.937,403870,0
2008-07-11,18.81,19.187,18.764,19.043,646427,0
2008-07-14,19.053,19.265,18.774,18.957,864745,0
2008-07-15,18.708,18.937,18.276,18.708,1104652,0
2008-07-16,18.586,19.167,18.498,19.167,717202,0
2008-07-17,19.167,19.619,19.167,19.619,560921,0
2008-07-18,19.571,19.743,19.563,19.656,408260,0
2008-07-21,19.869,20.136,19.723,20.042,480485,0
2008-07-22,19.967,20.567,19.898,20.3,615213,0
2008-07-23,20.462,20.577,20.31,20.567,615583,0
2008-07-24,20.807,20.807,19.898,19.898,399399,0
2008-07-25,19.947,20.3,19.947,20.273,607224,0
2008-07-28,20.605,20.605,19.869,20.107,408106,0
2008-07-29,20.004,20.462,20.004,20.31,425604,0
2008-07-30,20.291,20.721,20.253,20.654,636524,0
2008-07-31,20.797,20.972,20.692,20.759,1403665,0
2008-08-01,20.654,20.865,20.443,20.625,392332,0
2008-08-04,20.923,20.923,20.136,20.204,870285,0
2008-08-05,20.396,20.663,20.291,20.625,633196,0
2008-08-06,20.625,20.953,20.595,20.913,1273153,0
2008-08-07,21.049,21.095,20.739,20.826,502988,0
2008-08-08,20.807,21.385,20.711,21.376,946720,0
2008-08-11,21.564,21.68,21.25,21.574,1286253,0
2008-08-12,21.489,21.574,21.289,21.367,551489,0
2008-08-13,21.211,21.479,21.173,21.469,671859,0
2008-08-14,21.469,21.7,21.211,21.7,452258,0
2008-08-15,21.766,21.766,21.411,21.498,462696,0
2008-08-18,21.479,21.574,21.143,21.279,394707,0
2008-08-19,21.095,21.269,20.953,20.992,399907,0
2008-08-20,21.134,21.134,20.777,20.933,424299,0
2008-08-21,20.972,21.01,20.682,20.797,504862,0
2008-08-22,20.826,21.095,20.817,21.095,342469,0
2008-08-25,20.953,21.049,20.587,20.635,621900,0
2008-08-26,20.635,20.749,20.481,20.595,354809,0
2008-08-27,20.52,20.875,20.52,20.797,507369,0
2008-08-28,20.962,21.24,20.953,21.173,438496,0
2008-08-29,21.173,21.26,20.972,21.049,372355,0
2008-09-02,21.211,21.394,20.777,20.856,485959,0
2008-09-03,20.807,21.087,20.396,20.615,1232046,0
2008-09-04,20.338,20.434,19.601,19.649,908786,0
2008-09-05,19.563,19.629,19.148,19.533,1391153,0
2008-09-08,19.665,20.283,19.475,19.762,1027677,0
2008-09-09,19.849,19.849,18.699,18.793,585064,0
2008-09-10,18.764,19.216,18.718,19.043,548120,0
2008-09-11,18.764,19.342,18.586,19.342,547460,0
2008-09-12,19.081,19.389,19.024,19.332,363549,0
2008-09-15,18.498,19.033,18.199,18.537,819577,0
2008-09-16,18.218,18.957,18.007,18.937,1915198,0
2008-09-17,18.728,18.728,18.094,18.228,989271,0
2008-09-18,18.238,19.129,17.807,18.801,2361508,0
2008-09-19,20.099,20.406,19.581,19.781,718057,0
2008-09-22,19.158,19.869,19.004,19.063,446651,0
2008-09-23,18.528,19.418,18.451,18.737,563984,0
2008-09-24,18.708,18.879,18.567,18.606,472120,0
2008-09-25,18.373,19.639,18.161,18.518,420903,0
2008-09-26,18.286,18.518,18.007,18.363,604378,0
2008-09-29,18.171,18.218,16.6,17.02,1007369,0
2008-09-30,16.868,17.643,16.868,17.643,826310,0
2008-10-01,18.027,18.027,16.734,17.088,3257622,0
2008-10-02,16.445,16.896,15.658,15.736,1119088,0
2008-10-03,15.18,16.445,15.18,15.458,1348882,0
2008-10-06,15.161,15.409,13.75,14.385,2450805,0
2008-10-07,14.997,14.997,13.769,13.769,1377781,0
2008-10-08,13.367,14.201,12.648,13.435,1932066,0
2008-10-09,13.021,14.134,12.878,12.878,1133917,0
2008-10-10,11.631,13.664,11.631,13.387,2718212,0
2008-10-13,14.517,15.141,14.048,15.141,834665,0
2008-10-14,16.494,16.494,14.287,14.536,878008,0
2008-10-15,14.182,14.546,12.792,12.792,587571,0
2008-10-16,12.714,13.415,12.237,13.138,794834,0
2008-10-17,12.619,13.923,12.609,12.963,673020,0
2008-10-20,13.289,13.789,13.098,13.692,452979,0
2008-10-21,13.722,13.76,13.224,13.224,1136276,0
2008-10-22,12.686,12.955,11.938,12.301,748112,0
2008-10-23,12.014,12.436,11.334,11.93,1003161,0
2008-10-24,10.118,11.756,10.118,11.229,1096717,0
2008-10-27,10.931,11.469,10.729,10.729,647417,0
2008-10-28,11.027,11.968,10.641,11.728,1369105,0
2008-10-29,11.842,12.743,11.708,12.071,742316,0
2008-10-30,12.282,12.926,12.282,12.869,568659,0
2008-10-31,12.917,13.455,12.666,13.177,525060,0
2008-11-03,13.177,13.606,13.147,13.435,584171,0
2008-11-04,13.615,14.096,13.348,13.828,781492,0
2008-11-05,13.644,13.96,13.098,13.098,1179512,0
2008-11-06,12.935,13.224,12.465,12.465,894815,0
2008-11-07,12.562,13.031,12.543,12.888,571570,0
2008-11-10,13.059,13.634,12.704,12.812,446418,0
2008-11-11,12.619,12.849,12.301,12.485,766152,0
2008-11-12,12.246,12.301,11.556,11.566,737510,0
2008-11-13,11.556,12.666,11.046,12.619,1037295,0
2008-11-14,12.301,12.666,11.813,11.813,477699,0
2008-11-17,11.746,12.052,11.498,11.593,468399,0
2008-11-18,11.411,11.872,11.19,11.526,435105,0
2008-11-19,11.651,11.756,10.759,10.759,575710,0
2008-11-20,10.558,10.94,9.982,10.001,1597978,0
2008-11-21,10.242,10.69,9.751,10.68,852987,0
2008-11-24,10.729,11.987,10.67,11.728,975247,0
2008-11-25,11.852,12.217,11.575,12.159,742093,0
2008-11-26,11.746,12.859,11.746,12.782,626134,0
2008-11-28,12.629,13.021,12.629,13.021,371354,0
2008-12-01,12.648,12.743,11.411,11.439,600293,0
2008-12-02,11.584,11.987,11.498,11.958,428459,0
2008-12-03,11.593,12.358,11.517,12.227,725012,0
2008-12-04,11.977,12.331,11.546,11.708,1396740,0
2008-12-05,11.689,12.227,11.257,12.207,698841,0
2008-12-08,12.465,13.415,12.311,13.224,905533,0
2008-12-09,13.194,13.511,12.849,13.049,600530,0
2008-12-10,13.128,13.549,13.128,13.338,539907,0
2008-12-11,13.186,13.435,12.629,12.763,440216,0
2008-12-12,12.397,13.194,12.368,13.186,462950,0
2008-12-15,13.167,13.299,12.523,12.695,449744,0
2008-12-16,12.763,13.664,12.734,13.587,684124,0
2008-12-17,13.501,13.903,13.319,13.779,543160,0
2008-12-18,13.587,13.896,13.242,13.367,532922,0
2008-12-19,13.358,13.76,13.319,13.338,537548,0
2008-12-22,13.328,13.328,12.686,13.079,553384,0
2008-12-23,13.002,13.262,12.839,12.926,729406,0
2008-12-24,12.812,13.098,12.773,13.021,272984,0
2008-12-26,13.049,13.338,13.041,13.338,251966,0
2008-12-29,13.279,13.328,13.049,13.224,466212,0
2008-12-30,13.204,13.615,13.194,13.473,730758,0
2008-12-31,13.435,14.029,13.425,13.799,535507,0
2009-01-02,14.029,14.355,13.913,14.297,728977,0
2009-01-05,14.163,14.45,13.98,14.259,550317,0
2009-01-06,14.336,14.583,14.201,14.395,578106,0
2009-01-07,14.297,14.346,13.625,13.731,399782,0
2009-01-08,13.587,13.96,13.577,13.913,222806,0
2009-01-09,13.848,13.99,13.348,13.455,292836,0
2009-01-12,13.415,13.511,12.898,13.041,270922,0
2009-01-13,12.945,13.128,12.849,13.089,288643,0
2009-01-14,12.724,12.812,12.34,12.436,376916,0
2009-01-15,12.446,12.812,11.958,12.639,529345,0
2009-01-16,12.763,12.983,12.377,12.831,404240,0
2009-01-20,12.849,12.849,11.882,11.968,536090,0
2009-01-21,11.977,12.562,11.842,12.475,358819,0
2009-01-22,12.169,12.407,11.891,12.091,322479,0
2009-01-23,11.882,12.417,11.738,12.149,375136,0
2009-01-26,12.178,12.686,12.169,12.368,373259,0
2009-01-27,12.397,12.704,12.397,12.562,303029,0
2009-01-28,12.839,13.204,12.831,13.021,511118,0
2009-01-29,12.773,12.917,12.505,12.619,226613,0
2009-01-30,12.734,12.734,12.034,12.14,293309,0
2009-02-02,11.911,12.052,11.718,11.948,342001,0
2009-02-03,12.014,12.311,11.938,12.178,329864,0
2009-02-04,12.237,12.619,12.159,12.188,992024,0
2009-02-05,12.006,12.377,11.987,12.227,395504,0
2009-02-06,12.291,12.773,12.291,12.639,517214,0
2009-02-09,12.686,12.831,12.562,12.676,1193552,0
2009-02-10,12.629,12.869,12.071,12.13,773852,0
2009-02-11,12.178,12.358,11.921,12.11,321810,0
2009-02-12,12.101,12.101,11.611,12.101,370914,0
2009-02-13,12.034,12.273,11.997,11.997,265830,0
2009-02-17,11.508,11.651,11.353,11.421,787174,0
2009-02-18,11.526,11.641,11.181,11.305,847489,0
2009-02-19,11.353,11.556,11.123,11.142,415033,0
2009-02-20,10.855,11.142,10.759,11.075,886102,0
2009-02-23,11.046,11.219,10.471,10.51,853182,0
2009-02-24,10.52,11.075,10.452,10.95,862175,0
2009-02-25,10.874,11.027,10.624,10.67,417970,0
2009-02-26,10.846,11.085,10.67,10.749,399098,0
2009-02-27,10.631,10.921,10.423,10.778,714741,0
2009-03-02,10.586,10.586,9.982,10.031,1074817,0
2009-03-03,10.069,10.195,9.868,9.868,1126530,0
2009-03-04,10.011,10.651,9.924,10.413,479413,0
2009-03-05,10.108,10.308,9.849,9.915,699358,0
2009-03-06,9.915,10.242,9.692,9.982,620584,0
2009-03-09,9.761,10.079,9.683,9.722,836750,0
2009-03-10,9.829,10.52,9.761,10.481,508051,0
2009-03-11,10.52,10.817,10.5,10.596,591951,0
2009-03-12,10.462,11.133,10.395,11.123,389062,0
2009-03-13,11.219,11.229,10.893,11.075,394926,0
2009-03-16,11.095,11.257,10.893,10.893,410012,0
2009-03-17,10.893,11.439,10.836,11.401,357095,0
2009-03-18,11.343,11.794,11.133,11.508,747968,0
2009-03-19,11.611,11.813,11.536,11.575,487770,0
2009-03-20,11.459,11.669,11.046,11.046,754616,0
2009-03-23,11.566,11.987,11.171,11.911,367441,0
2009-03-24,11.862,11.977,11.689,11.756,447337,0
2009-03-25,11.766,12.014,11.324,11.728,416299,0
2009-03-26,11.901,12.256,11.823,12.256,381838,0
2009-03-27,12.256,12.256,11.891,11.968,558303,0
2009-03-30,11.469,11.566,11.267,11.391,414155,0
2009-03-31,11.508,11.977,11.421,11.439,404692,0
2009-04-01,11.373,11.699,11.229,11.641,353163,0
2009-04-02,11.938,12.436,11.891,12.178,471684,0
2009-04-03,12.12,12.495,12.12,12.456,340821,0
2009-04-06,12.263,12.387,12.014,12.246,229050,0
2009-04-07,12.081,12.12,11.794,11.794,311650,0
2009-04-08,11.948,11.987,11.718,11.958,205738,0
2009-04-09,12.197,12.648,12.149,12.582,343377,0
2009-04-13,12.743,12.743,12.237,12.562,411472,0
2009-04-14,12.387,12.465,12.197,12.321,203310,0
2009-04-15,12.178,12.495,12.159,12.436,247945,0
2009-04-16,12.572,12.935,12.456,12.839,232979,0
2009-04-17,12.935,13.098,12.822,12.955,594788,0
2009-04-20,12.648,12.849,12.207,12.237,698127,0
2009-04-21,11.911,12.724,11.911,12.666,325543,0
2009-04-22,12.591,13.224,12.495,12.849,449631,0
2009-04-23,12.898,13.021,12.572,12.648,344316,0
2009-04-24,12.926,13.387,12.878,13.224,453744,0
2009-04-27,13.138,13.214,12.878,12.973,571301,0
2009-04-28,12.686,13.224,12.676,12.973,609399,0
2009-04-29,12.963,13.692,12.963,13.549,459872,0
2009-04-30,13.722,13.867,13.27,13.445,342163,0
2009-05-01,13.625,13.664,13.319,13.531,249115,0
2009-05-04,13.501,14.009,13.501,13.95,409867,0
2009-05-05,13.838,13.98,13.634,13.828,1073922,0
2009-05-06,14.038,14.038,13.634,13.712,616246,0
2009-05-07,13.867,14.058,13.492,13.596,337540,0
2009-05-08,13.769,14.078,13.712,14.078,499367,0
2009-05-11,13.731,14.134,13.549,13.606,342378,0
2009-05-12,13.769,13.769,13.204,13.397,435331,0
2009-05-13,13.147,13.186,12.763,13.069,1059199,0
2009-05-14,13.069,13.138,12.734,12.935,407969,0
2009-05-15,12.888,13.252,12.888,12.983,271503,0
2009-05-18,13.138,13.549,13.128,13.338,485604,0
2009-05-19,13.473,13.799,13.445,13.644,397949,0
2009-05-20,13.96,14.048,13.521,13.559,428727,0
2009-05-21,13.818,13.818,13.128,13.319,362600,0
2009-05-22,13.415,13.425,13.167,13.167,256351,0
2009-05-26,13.002,13.799,13.002,13.779,464956,0
2009-05-27,13.789,13.886,13.531,13.577,307799,0
2009-05-28,13.615,13.702,13.214,13.483,369480,0
2009-05-29,13.511,13.731,13.455,13.722,235132,0
2009-06-01,13.809,14.336,13.712,14.287,610180,0
2009-06-02,14.153,14.536,14.153,14.432,360929,0
2009-06-03,14.278,14.375,14.009,14.182,440652,0
2009-06-04,14.346,14.507,14.163,14.489,248817,0
2009-06-05,14.517,14.7,14.385,14.45,480042,0
2009-06-08,14.355,14.555,14.182,14.422,216997,0
2009-06-09,14.574,14.67,14.432,14.536,196573,0
2009-06-10,14.739,14.749,14.239,14.517,364322,0
2009-06-11,14.441,14.814,14.441,14.68,244591,0
2009-06-12,14.46,14.574,14.346,14.574,166964,0
2009-06-15,14.336,14.441,13.913,14.115,566511,0
2009-06-16,14.144,14.249,13.731,13.779,590756,0
2009-06-17,13.702,14.038,13.615,13.903,398901,0
2009-06-18,13.858,13.98,13.731,13.903,289381,0
2009-06-19,14.029,14.105,13.809,13.96,226601,0
2009-06-22,13.809,13.818,13.425,13.445,378539,0
2009-06-23,13.445,13.531,13.262,13.289,392641,0
2009-06-24,13.338,13.664,13.338,13.492,446565,0
2009-06-25,13.348,13.818,13.348,13.818,235873,0
2009-06-26,13.818,14.144,13.741,14.144,404212,0
2009-06-29,14.096,14.287,13.99,14.249,304180,0
2009-06-30,14.182,14.422,14.009,14.115,189963,0
2009-07-01,14.191,14.432,14.153,14.316,286950,0
2009-07-02,13.99,13.99,13.722,13.741,223708,0
2009-07-06,13.577,13.625,13.348,13.483,231314,0
2009-07-07,13.415,13.511,13.098,13.147,440335,0
2009-07-08,13.309,13.328,12.802,13.011,593279,0
2009-07-09,13.089,13.186,12.993,13.089,359288,0
2009-07-10,13.059,13.224,12.802,13.177,205286,0
2009-07-13,13.147,13.492,12.973,13.455,212951,0
2009-07-14,13.455,13.521,13.338,13.483,169529,0
2009-07-15,13.577,13.99,13.577,13.98,322697,0
2009-07-16,13.877,14.259,13.828,14.191,172453,0
2009-07-17,14.173,14.182,14.068,14.105,169106,0
2009-07-20,14.22,14.47,14.163,14.432,501793,0
2009-07-21,14.574,14.621,14.22,14.413,196281,0
2009-07-22,14.375,14.489,14.336,14.432,272802,0
2009-07-23,14.404,14.843,14.346,14.719,447186,0
2009-07-24,14.71,14.968,14.621,14.949,329832,0
2009-07-27,14.997,15.035,14.796,14.978,322650,0
2009-07-28,14.814,14.978,14.7,14.891,240742,0
2009-07-29,14.749,14.91,14.67,14.778,233483,0
2009-07-30,14.882,15.18,14.873,14.929,459737,0
2009-07-31,14.91,15.141,14.788,14.788,175886,0
2009-08-03,15.035,15.238,14.958,15.151,726664,0
2009-08-04,15.025,15.39,14.863,15.333,322790,0
2009-08-05,15.333,15.381,14.997,15.17,481338,0
2009-08-06,15.238,15.287,14.929,14.958,365603,0
2009-08-07,15.287,15.4,15.084,15.304,493536,0
2009-08-10,15.238,15.352,15.151,15.304,233374,0
2009-08-11,15.19,15.267,14.997,15.113,285365,0
2009-08-12,15.035,15.495,15.025,15.333,541798,0
2009-08-13,15.485,15.515,15.248,15.371,269772,0
2009-08-14,15.409,15.409,14.958,15.113,300954,0
2009-08-17,14.788,14.796,14.603,14.71,458455,0
2009-08-18,14.768,15.016,14.749,14.92,362966,0
2009-08-19,14.814,15.141,14.48,15.141,271312,0
2009-08-20,15.209,15.314,15.065,15.277,234729,0
2009-08-21,15.342,15.678,15.333,15.629,213116,0
2009-08-24,15.765,15.785,15.533,15.552,324888,0
2009-08-25,15.591,15.804,15.562,15.62,287430,0
2009-08-26,15.524,15.678,15.467,15.629,228158,0
2009-08-27,15.668,15.668,15.295,15.562,237009,0
2009-08-28,15.804,15.804,15.381,15.505,201451,0
2009-08-31,15.448,15.448,15.17,15.333,220532,0
2009-09-01,15.295,15.62,15.007,15.055,387491,0
2009-09-02,14.929,15.065,14.891,14.91,355352,0
2009-09-03,15.055,15.141,14.929,15.084,216568,0
2009-09-04,15.065,15.323,15.045,15.304,119185,0
2009-09-08,15.601,15.62,15.39,15.552,214529,0
2009-09-09,15.515,15.919,15.515,15.833,221147,0
2009-09-10,15.765,16.091,15.765,16.071,221474,0
2009-09-11,16.062,16.223,16.042,16.101,185885,0
2009-09-14,15.964,16.3,15.937,16.262,196145,0
2009-09-15,16.213,16.474,16.203,16.386,616662,0
2009-09-16,16.396,16.686,16.396,16.646,584571,0
2009-09-17,16.56,16.782,16.56,16.656,237557,0
2009-09-18,16.676,16.801,16.609,16.715,179492,0
2009-09-21,16.58,16.609,16.425,16.512,158973,0
2009-09-22,16.666,16.725,16.494,16.541,291441,0
2009-09-23,16.522,16.666,16.357,16.396,239899,0
2009-09-24,16.512,16.512,15.919,16.013,307682,0
2009-09-25,15.919,16.004,15.765,15.86,314946,0
2009-09-28,15.889,16.203,15.824,16.139,202160,0
2009-09-29,16.091,16.252,16.062,16.101,238886,0
2009-09-30,15.984,16.262,15.824,16.022,665210,0
2009-10-01,15.919,16.042,15.438,15.448,486958,0
2009-10-02,15.381,15.381,15.17,15.17,710894,0
2009-10-05,15.19,15.524,15.17,15.524,306812,0
2009-10-06,15.571,15.851,15.571,15.736,222217,0
2009-10-07,15.755,15.765,15.562,15.658,238214,0
2009-10-08,15.697,15.956,15.629,15.86,265819,0
2009-10-09,15.899,16.032,15.785,16.013,225806,0
2009-10-12,16.052,16.12,15.87,15.964,400433,0
2009-10-13,15.86,15.947,15.755,15.814,213781,0
2009-10-14,16.062,16.111,15.824,16.111,263047,0
2009-10-15,15.964,16.111,15.947,16.111,311477,0
2009-10-16,16.004,16.004,15.678,15.824,358666,0
2009-10-19,15.879,16.013,15.736,15.87,262667,0
2009-10-20,15.956,15.956,15.678,15.824,285884,0
2009-10-21,15.765,16.081,15.697,15.707,541032,0
2009-10-22,15.649,15.956,15.581,15.86,1014318,0
2009-10-23,15.956,15.956,15.601,15.639,209726,0
2009-10-26,15.649,15.937,15.458,15.562,324648,0
2009-10-27,15.515,15.649,15.371,15.438,696825,0
2009-10-28,15.361,15.438,15.035,15.065,598592,0
2009-10-29,15.151,15.571,15.103,15.524,493694,0
2009-10-30,15.409,15.438,15.016,15.074,850918,0
2009-11-02,15.084,15.314,14.863,15.113,329591,0
2009-11-03,15.065,15.371,14.92,15.333,255470,0
2009-11-04,15.458,15.649,15.228,15.248,242849,0
2009-11-05,15.39,15.668,15.228,15.649,224987,0
2009-11-06,15.495,15.794,15.429,15.601,230603,0
2009-11-09,15.658,15.899,15.639,15.851,332942,0
2009-11-10,15.785,15.927,15.611,15.736,247202,0
2009-11-11,15.909,15.974,15.707,15.804,228083,0
2009-11-12,15.785,15.841,15.429,15.495,407141,0
2009-11-13,15.477,15.814,15.419,15.755,229393,0
2009-11-16,15.775,16.223,15.775,16.129,322238,0
2009-11-17,16.013,16.101,15.947,16.042,279071,0
2009-11-18,15.994,16.062,15.909,15.947,1192929,0
2009-11-19,15.785,15.879,15.485,15.611,438915,0
2009-11-20,15.448,15.611,15.381,15.552,333888,0
2009-11-23,15.716,15.984,15.716,15.824,266846,0
2009-11-24,15.794,15.824,15.62,15.746,348950,0
2009-11-25,15.726,15.899,15.716,15.785,998575,0
2009-11-27,15.342,15.707,15.342,15.477,163435,0
2009-11-30,15.458,15.477,15.228,15.371,585925,0
2009-12-01,15.4,15.678,15.4,15.581,332366,0
2009-12-02,15.571,15.785,15.485,15.649,287151,0
2009-12-03,15.649,15.824,15.467,15.485,207175,0
2009-12-04,15.658,15.879,15.467,15.688,334069,0
2009-12-07,15.611,15.804,15.533,15.716,251810,0
2009-12-08,15.571,15.601,15.39,15.505,293022,0
2009-12-09,15.429,15.649,15.352,15.601,247714,0
2009-12-10,15.629,15.804,15.581,15.688,271723,0
2009-12-11,15.746,15.87,15.678,15.86,245864,0
2009-12-14,15.919,16.091,15.833,16.071,354436,0
2009-12-15,16.062,16.194,15.947,16.12,335404,0
2009-12-16,16.166,16.262,16.091,16.176,235947,0
2009-12-17,15.974,16.176,15.937,16.013,367149,0
2009-12-18,16.062,16.176,15.824,15.956,237598,0
2009-12-21,15.994,16.176,15.974,16.129,216774,0
2009-12-22,16.091,16.262,16.091,16.252,334781,0
2009-12-23,16.203,16.386,16.157,16.367,1241384,0
2009-12-24,16.337,16.474,16.337,16.435,150896,0
2009-12-28,16.396,16.474,16.309,16.474,336305,0
2009-12-29,16.445,16.541,16.367,16.406,184983,0
2009-12-30,16.347,16.435,16.252,16.291,187358,0
2009-12-31,16.242,16.377,16.149,16.166,139225,0
2010-01-04,16.347,16.541,16.3,16.504,416922,0
2010-01-05,16.541,16.56,16.377,16.504,239043,0
2010-01-06,16.512,16.58,16.445,16.58,218258,0
2010-01-07,16.56,16.791,16.522,16.782,329196,0
2010-01-08,16.764,16.972,16.377,16.972,621217,0
2010-01-11,17.088,17.107,16.896,16.925,294951,0
2010-01-12,16.821,16.906,16.628,16.773,607746,0
2010-01-13,16.791,16.83,16.637,16.83,215539,0
2010-01-14,16.801,16.848,16.705,16.801,160982,0
2010-01-15,16.821,16.858,16.474,16.57,188257,0
2010-01-19,16.6,16.782,16.57,16.744,319956,0
2010-01-20,16.59,16.59,16.272,16.416,287271,0
2010-01-21,16.425,16.465,16.022,16.129,470260,0
2010-01-22,16.042,16.166,15.775,15.785,291966,0
2010-01-25,15.937,15.964,15.755,15.87,386807,0
2010-01-26,15.804,15.889,15.678,15.716,601494,0
2010-01-27,15.639,15.755,15.467,15.707,414639,0
2010-01-28,15.649,15.668,15.218,15.371,435188,0
2010-01-29,15.39,15.591,15.151,15.209,284214,0
2010-02-01,15.238,15.39,15.209,15.304,243971,0
2010-02-02,15.323,15.591,15.304,15.505,273785,0
2010-02-03,15.477,15.62,15.4,15.438,252624,0
2010-02-04,15.352,15.39,14.929,14.929,738334,0
2010-02-05,14.929,14.978,14.574,14.91,625315,0
2010-02-08,14.863,14.939,14.719,14.719,614940,0
2010-02-09,14.92,15.132,14.758,14.988,343716,0
2010-02-10,14.988,15.055,14.796,14.949,211643,0
2010-02-11,14.949,15.228,14.843,15.19,203121,0
2010-02-12,15.016,15.323,14.997,15.323,210167,0
2010-02-16,15.39,15.448,15.295,15.429,256809,0
2010-02-17,15.438,15.562,15.4,15.505,189020,0
2010-02-18,15.467,15.746,15.467,15.736,174767,0
2010-02-19,15.668,15.899,15.649,15.794,136359,0
2010-02-22,15.889,15.889,15.736,15.785,168604,0
2010-02-23,15.736,15.833,15.495,15.533,223542,0
2010-02-24,15.552,15.697,15.477,15.611,695187,0
2010-02-25,15.4,15.716,15.267,15.716,500149,0
2010-02-26,15.678,15.765,15.542,15.707,195681,0
2010-03-01,15.814,16.062,15.755,16.032,222002,0
2010-03-02,16.081,16.242,16.062,16.166,298349,0
2010-03-03,16.194,16.406,16.194,16.327,262269,0
2010-03-04,16.318,16.425,16.252,16.347,269446,0
2010-03-05,16.425,16.619,16.406,16.6,306592,0
2010-03-08,16.551,16.656,16.504,16.512,269851,0
2010-03-09,16.416,16.59,16.416,16.531,187687,0
2010-03-10,16.541,16.6,16.425,16.512,163985,0
2010-03-11,16.425,16.58,16.347,16.56,172899,0
2010-03-12,16.58,16.58,16.396,16.512,207982,0
2010-03-15,16.465,16.551,16.367,16.474,198094,0
2010-03-16,16.504,16.522,16.416,16.504,293669,0
2010-03-17,16.522,16.656,16.494,16.551,367739,0
2010-03-18,16.522,16.637,16.504,16.551,242767,0
2010-03-19,16.619,16.637,16.367,16.425,222601,0
2010-03-22,16.291,16.686,16.291,16.628,254572,0
2010-03-23,16.619,16.915,16.6,16.915,323186,0
2010-03-24,16.782,16.848,16.695,16.695,244457,0
2010-03-25,16.811,16.954,16.637,16.637,241855,0
2010-03-26,16.637,16.811,16.57,16.686,282707,0
2010-03-29,16.715,16.886,16.715,16.848,169137,0
2010-03-30,16.868,17.02,16.821,16.821,342363,0
2010-03-31,16.695,16.896,16.676,16.715,373048,0
2010-04-01,16.773,16.944,16.715,16.838,259686,0
2010-04-05,16.848,17.097,16.821,17.097,163826,0
2010-04-06,17.049,17.137,16.963,17.078,244161,0
2010-04-07,17.02,17.058,16.886,16.954,199984,0
2010-04-08,16.886,17.03,16.801,17.02,297972,0
2010-04-09,16.972,17.088,16.934,17.078,554477,0
2010-04-12,17.068,17.117,17.01,17.078,478276,0
2010-04-13,17.02,17.146,16.991,17.117,243199,0
2010-04-14,17.183,17.326,17.127,17.326,223485,0
2010-04-15,17.288,17.394,17.231,17.355,339114,0
2010-04-16,17.336,17.384,17.02,17.174,572908,0
2010-04-19,17.039,17.174,16.821,17.02,367923,0
2010-04-20,17.097,17.278,17.097,17.278,195335,0
2010-04-21,17.317,17.451,17.166,17.423,229591,0
2010-04-22,17.269,17.663,17.183,17.653,169028,0
2010-04-23,17.712,17.854,17.605,17.854,295981,0
2010-04-26,17.902,17.911,17.712,17.712,312245,0
2010-04-27,17.585,17.759,17.259,17.278,253432,0
2010-04-28,17.345,17.442,17.223,17.326,263920,0
2010-04-29,17.404,17.702,17.345,17.702,182319,0
2010-04-30,17.673,17.807,17.298,17.317,136996,0
2010-05-03,17.364,17.673,17.364,17.634,303483,0
2010-05-04,17.384,17.461,16.991,17.058,392088,0
2010-05-05,17.02,17.088,16.695,16.848,1980952,0
2010-05-06,16.695,17.259,6.7026,16.318,1019864,0
2010-05-07,16.004,16.3,15.726,15.755,2105697,0
2010-05-10,17.156,17.156,16.3,16.686,471467,0
2010-05-11,16.474,16.954,16.445,16.725,415274,0
2010-05-12,16.858,17.183,16.695,17.156,197678,0
2010-05-13,17.183,17.249,17.001,17.039,195228,0
2010-05-14,16.858,16.896,16.465,16.6,318271,0
2010-05-17,16.541,16.782,16.184,16.58,299169,0
2010-05-18,16.695,16.848,16.262,16.282,177228,0
2010-05-19,16.184,16.3,15.804,16.013,285490,0
2010-05-20,15.658,15.658,15.257,15.267,458164,0
2010-05-21,14.929,15.571,14.9,15.495,433199,0
2010-05-24,15.419,15.542,15.248,15.248,249797,0
2010-05-25,14.988,15.209,14.739,15.2,504646,0
2010-05-26,15.448,15.591,15.18,15.228,248788,0
2010-05-27,15.458,15.87,15.458,15.87,182114,0
2010-05-28,15.775,15.994,15.515,15.601,266686,0
2010-06-01,15.381,15.629,15.122,15.132,386027,0
2010-06-02,15.2,15.591,15.18,15.571,206015,0
2010-06-03,15.581,15.804,15.571,15.755,266099,0
2010-06-04,15.581,15.581,14.958,14.997,145274,0
2010-06-07,14.958,15.074,14.593,14.603,255143,0
2010-06-08,14.7,14.739,14.413,14.68,509735,0
2010-06-09,14.719,15.045,14.641,14.7,247728,0
2010-06-10,14.91,15.238,14.9,15.228,203836,0
2010-06-11,15.025,15.361,15.025,15.361,124626,0
2010-06-14,15.419,15.707,15.352,15.409,331916,0
2010-06-15,15.458,15.927,15.419,15.889,203352,0
2010-06-16,15.736,15.947,15.736,15.841,166179,0
2010-06-17,15.851,15.909,15.629,15.824,110620,0
2010-06-18,15.794,15.927,15.746,15.824,138503,0
2010-06-21,15.947,16.071,15.581,15.688,128000,0
2010-06-22,15.678,15.824,15.323,15.323,231636,0
2010-06-23,15.287,15.477,15.151,15.342,235760,0
2010-06-24,15.17,15.342,15.065,15.094,199131,0
2010-06-25,15.113,15.267,14.978,15.209,185982,0
2010-06-28,15.2,15.352,15.045,15.113,160881,0
2010-06-29,14.882,14.882,14.47,14.583,328687,0
2010-06-30,14.556,14.751,14.423,14.441,326038,0
2010-07-01,14.365,14.47,14.078,14.355,488550,0
2010-07-02,14.336,14.45,14.191,14.268,223011,0
2010-07-06,14.346,14.593,14.068,14.153,276127,0
2010-07-07,14.191,14.651,14.144,14.651,451602,0
2010-07-08,14.758,14.873,14.621,14.873,148126,0
2010-07-09,14.92,15.007,14.805,14.997,163876,0
2010-07-12,14.882,15.007,14.67,14.7,246817,0
2010-07-13,14.863,15.287,14.843,15.209,270193,0
2010-07-14,15.103,15.287,15.055,15.18,349174,0
2010-07-15,15.161,15.17,14.882,15.065,502323,0
2010-07-16,14.949,15.113,14.48,14.517,281002,0
2010-07-19,14.47,14.69,14.404,14.631,281067,0
2010-07-20,14.441,14.939,14.385,14.91,299661,0
2010-07-21,15.007,15.035,14.71,14.788,156562,0
2010-07-22,14.958,15.17,14.958,15.132,294200,0
2010-07-23,15.065,15.485,15.007,15.477,166455,0
2010-07-26,15.477,15.765,15.438,15.765,284283,0
2010-07-27,15.814,15.889,15.571,15.581,266370,0
2010-07-28,15.533,15.611,15.295,15.371,167388,0
2010-07-29,15.495,15.678,15.323,15.505,144497,0
2010-07-30,15.429,15.601,15.238,15.458,136352,0
2010-08-02,15.688,15.889,15.591,15.755,196639,0
2010-08-03,15.591,15.824,15.495,15.688,131163,0
2010-08-04,15.707,15.851,15.639,15.785,182426,0
2010-08-05,15.62,15.824,15.62,15.707,219608,0
2010-08-06,15.458,15.658,15.342,15.562,154462,0
2010-08-09,15.697,15.736,15.495,15.678,144104,0
2010-08-10,15.562,15.562,15.277,15.361,242808,0
2010-08-11,15.103,15.103,14.67,14.69,288669,0
2010-08-12,14.375,14.71,14.375,14.651,408816,0
2010-08-13,14.574,14.719,14.527,14.527,168032,0
2010-08-16,14.47,14.729,14.404,14.651,266737,0
2010-08-17,14.778,15.132,14.749,14.968,239560,0
2010-08-18,14.863,15.065,14.796,14.92,283193,0
2010-08-19,14.843,14.843,14.48,14.536,310881,0
2010-08-20,14.536,14.536,14.307,14.46,225850,0
2010-08-23,14.497,14.67,14.326,14.336,223871,0
2010-08-24,14.191,14.259,13.97,14.048,354569,0
2010-08-25,13.903,14.249,13.828,14.191,278533,0
2010-08-26,14.336,14.385,14.068,14.087,592174,0
2010-08-27,14.173,14.441,14.009,14.422,255309,0
2010-08-30,14.278,14.432,14.105,14.105,176126,0
2010-08-31,14.019,14.22,13.97,14.078,284124,0
2010-09-01,14.422,14.67,14.307,14.651,240067,0
2010-09-02,14.603,14.834,14.603,14.805,140204,0
2010-09-03,14.939,15.132,14.91,15.035,221236,0
2010-09-07,14.949,15.035,14.824,14.863,368319,0
2010-09-08,14.9,15.055,14.882,14.939,312246,0
2010-09-09,15.122,15.151,14.91,14.997,300052,0
2010-09-10,15.007,15.113,14.939,15.016,337510,0
2010-09-13,15.094,15.361,15.094,15.295,264688,0
2010-09-14,15.228,15.342,15.2,15.248,200337,0
2010-09-15,15.141,15.371,15.035,15.314,464042,0
2010-09-16,15.248,15.304,15.113,15.19,635344,0
2010-09-17,15.333,15.381,15.132,15.287,180783,0
2010-09-20,15.333,15.658,15.287,15.629,304306,0
2010-09-21,15.629,15.726,15.552,15.571,295133,0
2010-09-22,15.505,15.668,15.409,15.505,212627,0
2010-09-23,15.371,15.542,15.295,15.333,237187,0
2010-09-24,15.448,15.775,15.448,15.775,216940,0
2010-09-27,15.746,15.814,15.668,15.746,228182,0
2010-09-28,15.746,15.919,15.533,15.87,299056,0
2010-09-29,15.804,15.956,15.649,15.889,306245,0
2010-09-30,15.937,16.071,15.716,15.87,214297,0
2010-10-01,16.052,16.062,15.794,15.927,240379,0
2010-10-04,15.937,15.947,15.601,15.658,197286,0
2010-10-05,15.794,16.157,15.794,16.111,354179,0
2010-10-06,16.081,16.213,15.994,16.157,233107,0
2010-10-07,16.213,16.282,16.022,16.12,172332,0
2010-10-08,16.111,16.484,16.111,16.416,218294,0
2010-10-11,16.416,16.541,16.377,16.455,148823,0
2010-10-12,16.347,16.522,16.194,16.455,219287,0
2010-10-13,16.541,16.896,16.522,16.801,264338,0
2010-10-14,16.764,16.83,16.6,16.695,219687,0
2010-10-15,16.915,16.915,16.531,16.666,187627,0
2010-10-18,16.609,16.811,16.609,16.782,180847,0
2010-10-19,16.619,16.656,16.232,16.337,176047,0
2010-10-20,16.347,16.801,16.327,16.734,161817,0
2010-10-21,16.734,17.001,16.6,16.764,159397,0
2010-10-22,16.972,16.972,16.773,16.83,103996,0
2010-10-25,16.896,17.166,16.886,16.915,221692,0
2010-10-26,16.876,16.915,16.715,16.791,307959,0
2010-10-27,16.676,16.773,16.465,16.656,577549,0
2010-10-28,16.734,16.773,16.494,16.59,493006,0
2010-10-29,16.5,16.683,16.5,16.653,146603,0
2010-11-01,16.676,16.838,16.406,16.522,407765,0
2010-11-02,16.656,16.811,16.609,16.773,177861,0
2010-11-03,16.83,16.83,16.609,16.811,207535,0
2010-11-04,17.001,17.269,17.001,17.259,1018760,0
2010-11-05,17.259,17.404,17.24,17.374,201656,0
2010-11-08,17.298,17.364,17.166,17.326,868238,0
2010-11-09,17.394,17.404,17.078,17.146,151898,0
2010-11-10,17.203,17.384,17.058,17.374,243681,0
2010-11-11,17.166,17.394,17.039,17.345,208863,0
2010-11-12,17.166,17.259,16.991,17.039,337227,0
2010-11-15,17.068,17.249,17.001,17.078,281872,0
2010-11-16,16.915,16.972,16.637,16.764,348933,0
2010-11-17,16.764,16.838,16.734,16.801,273625,0
2010-11-18,16.925,17.223,16.915,17.078,240086,0
2010-11-19,17.049,17.193,16.944,17.166,113797,0
2010-11-22,17.058,17.223,16.954,17.183,308682,0
2010-11-23,16.915,17.01,16.858,16.991,340267,0
2010-11-24,17.107,17.384,17.078,17.374,145785,0
2010-11-26,17.24,17.298,17.174,17.269,52233,0
2010-11-29,17.174,17.183,16.838,17.107,145891,0
2010-11-30,16.925,17.078,16.83,16.981,276132,0
2010-12-01,17.259,17.404,17.213,17.364,281826,0
2010-12-02,17.355,17.595,17.259,17.557,267532,0
2010-12-03,17.471,17.759,17.451,17.73,259901,0
2010-12-06,17.682,17.911,17.663,17.854,239500,0
2010-12-07,18.027,18.143,17.988,17.997,308088,0
2010-12-08,18.056,18.124,17.949,18.007,244808,0
2010-12-09,18.151,18.151,17.959,18.017,238848,0
2010-12-10,18.036,18.363,18.036,18.305,354853,0
2010-12-13,18.363,18.537,18.363,18.442,283057,0
2010-12-14,18.498,18.586,18.451,18.479,266426,0
2010-12-15,18.432,18.669,18.422,18.451,217171,0
2010-12-16,18.422,18.606,18.354,18.596,262095,0
2010-12-17,18.498,18.577,18.402,18.537,181778,0
2010-12-20,18.586,18.624,18.422,18.46,283660,0
2010-12-21,18.547,18.577,18.47,18.518,268524,0
2010-12-22,18.47,18.518,18.412,18.451,146744,0
2010-12-23,18.432,18.498,18.363,18.442,279632,0
2010-12-27,18.238,18.422,18.238,18.402,278298,0
2010-12-28,18.393,18.451,18.238,18.286,262261,0
2010-12-29,18.321,18.37,18.283,18.351,179699,0
2010-12-30,18.321,18.429,18.312,18.321,221845,0
2010-12-31,18.264,18.321,18.205,18.205,138151,0
2011-01-03,18.286,18.586,18.286,18.422,267099,0
2011-01-04,18.432,18.479,18.017,18.19,182025,0
2011-01-05,18.151,18.276,18.104,18.199,244203,0
2011-01-06,18.161,18.248,18.046,18.114,181258,0
2011-01-07,18.104,18.199,17.844,18.017,518044,0
2011-01-10,17.92,18.228,17.816,18.143,1209557,0
2011-01-11,18.248,18.412,18.238,18.324,313905,0
2011-01-12,18.508,18.718,18.508,18.669,194472,0
2011-01-13,18.661,18.699,18.488,18.557,164249,0
2011-01-14,18.624,18.689,18.46,18.679,262420,0
2011-01-18,18.718,18.728,18.518,18.634,294562,0
2011-01-19,18.699,18.708,18.296,18.324,238300,0
2011-01-20,18.314,18.324,18.046,18.094,281661,0
2011-01-21,18.218,18.228,18.046,18.076,463800,0
2011-01-24,18.027,18.46,18.027,18.363,202898,0
2011-01-25,18.267,18.324,18.114,18.314,164199,0
2011-01-26,18.422,18.699,18.314,18.616,259155,0
2011-01-27,18.737,18.737,18.46,18.596,247550,0
2011-01-28,18.596,18.728,18.143,18.143,279065,0
2011-01-31,18.225,18.477,18.225,18.4,128475,0
2011-02-01,18.412,18.984,18.412,18.957,245664,0
2011-02-02,18.859,18.879,18.634,18.652,219492,0
2011-02-03,18.774,18.774,18.412,18.586,345796,0
2011-02-04,18.669,18.793,18.577,18.764,576082,0
2011-02-07,18.898,19.024,18.849,18.937,275810,0
2011-02-08,18.957,18.994,18.801,18.984,246871,0
2011-02-09,18.918,18.957,18.793,18.869,207002,0
2011-02-10,18.755,19.014,18.699,18.976,227132,0
2011-02-11,18.957,19.216,18.937,19.216,259644,0
2011-02-14,19.275,19.342,19.216,19.332,262722,0
2011-02-15,19.275,19.342,19.072,19.091,191919,0
2011-02-16,19.226,19.275,19.129,19.255,179996,0
2011-02-18,19.255,19.504,19.197,19.418,443778,0
2011-02-22,19.313,19.313,18.708,18.737,344013,0
2011-02-23,18.708,18.764,18.267,18.451,531392,0
2011-02-24,18.451,18.747,18.373,18.586,160127,0
2011-02-25,18.669,18.849,18.652,18.849,175871,0
2011-02-28,18.966,19.043,18.809,18.878,190229,0
2011-03-01,18.966,19.043,18.442,18.479,370165,0
2011-03-02,18.508,18.699,18.412,18.567,244929,0
2011-03-03,18.689,19.091,18.689,19.024,192156,0
2011-03-04,18.888,18.994,18.669,18.83,171721,0
2011-03-07,18.888,18.898,18.412,18.528,227306,0
2011-03-08,18.547,18.888,18.46,18.82,429593,0
2011-03-09,18.755,18.908,18.689,18.83,137004,0
2011-03-10,18.689,18.689,18.354,18.363,212312,0
2011-03-11,18.305,18.577,18.286,18.498,185378,0
2011-03-14,18.393,18.498,18.286,18.47,170572,0
2011-03-15,18.161,18.393,17.807,18.267,277433,0
2011-03-16,18.258,18.354,17.911,18.007,343103,0
2011-03-17,18.225,18.41,18.148,18.187,193735,0
2011-03-18,18.432,18.528,18.373,18.47,120095,0
2011-03-21,18.747,18.908,18.718,18.859,160936,0
2011-03-22,18.764,18.888,18.755,18.84,185152,0
2011-03-23,18.764,18.869,18.606,18.81,233500,0
2011-03-24,18.994,19.033,18.783,18.994,183726,0
2011-03-25,19.053,19.295,19.004,19.138,216556,0
2011-03-28,19.138,19.236,18.984,19.004,126845,0
2011-03-29,19.033,19.216,18.898,19.206,252492,0
2011-03-30,19.295,19.447,19.236,19.295,333660,0
2011-03-31,19.355,19.557,19.298,19.508,195726,0
2011-04-01,19.591,19.656,19.514,19.563,129110,0
2011-04-04,19.571,19.694,19.571,19.619,165265,0
2011-04-05,19.563,19.752,19.533,19.619,132751,0
2011-04-06,19.752,19.762,19.533,19.563,176682,0
2011-04-07,19.665,19.665,19.332,19.351,194884,0
2011-04-08,19.484,19.543,19.081,19.197,127287,0
2011-04-11,19.216,19.226,18.957,19.014,129044,0
2011-04-12,18.937,18.976,18.774,18.82,230348,0
2011-04-13,19.063,19.063,18.699,18.81,177178,0
2011-04-14,18.764,18.869,18.624,18.859,201560,0
2011-04-15,18.888,19.063,18.82,19.004,205063,0
2011-04-18,18.801,18.801,18.451,18.634,308512,0
2011-04-19,18.643,18.747,18.606,18.708,238574,0
2011-04-20,19.063,19.129,18.928,19.024,213781,0
2011-04-21,19.148,19.226,19.101,19.226,194634,0
2011-04-25,19.187,19.236,19.043,19.091,183546,0
2011-04-26,19.129,19.389,19.129,19.295,205105,0
2011-04-27,19.38,19.38,19.12,19.304,149082,0
2011-04-28,19.313,19.38,19.246,19.361,131932,0
2011-04-29,19.345,19.469,19.345,19.403,180217,0
2011-05-02,19.456,19.494,19.246,19.275,228210,0
2011-05-03,19.148,19.255,18.994,19.11,317005,0
2011-05-04,19.12,19.12,18.737,18.801,250513,0
2011-05-05,18.699,18.918,18.634,18.728,201736,0
2011-05-06,18.898,19.072,18.747,18.81,160016,0
2011-05-09,18.801,19.043,18.801,19.004,148612,0
2011-05-10,19.063,19.342,19.053,19.322,265814,0
2011-05-11,19.295,19.304,19.004,19.043,193095,0
2011-05-12,18.984,19.216,18.801,19.158,214764,0
2011-05-13,19.187,19.206,18.82,18.84,364737,0
2011-05-16,18.728,18.937,18.699,18.718,163906,0
2011-05-17,18.606,18.718,18.508,18.586,241556,0
2011-05-18,18.634,18.84,18.586,18.82,387942,0
2011-05-19,18.966,19.043,18.81,18.928,144558,0
2011-05-20,18.849,18.879,18.669,18.793,90288,0
2011-05-23,18.479,18.547,18.402,18.46,298019,0
2011-05-24,18.498,18.577,18.296,18.334,234959,0
2011-05-25,18.258,18.643,18.218,18.596,154953,0
2011-05-26,18.567,18.728,18.46,18.718,205326,0
2011-05-27,18.819,18.918,18.773,18.859,197522,0
2011-05-31,19.052,19.138,18.868,19.081,192532,0
2011-06-01,19.053,19.081,18.46,18.488,203340,0
2011-06-02,18.518,18.596,18.373,18.479,171776,0
2011-06-03,18.228,18.363,18.124,18.228,273224,0
2011-06-06,18.209,18.248,17.94,17.988,546705,0
2011-06-07,18.072,18.13,17.974,17.983,482066,0
2011-06-08,17.917,18.013,17.793,17.849,256332,0
2011-06-09,17.917,18.12,17.849,17.993,149275,0
2011-06-10,17.926,17.926,17.667,17.697,188747,0
2011-06-13,17.702,17.788,17.585,17.682,546286,0
2011-06-14,17.82,18.072,17.754,18.013,176990,0
2011-06-15,17.82,17.878,17.619,17.677,180289,0
2011-06-16,17.667,17.793,17.455,17.647,110334,0
2011-06-17,17.773,17.898,17.667,17.754,203126,0
2011-06-20,17.667,17.868,17.629,17.773,124769,0
2011-06-21,17.859,18.177,17.82,18.148,266055,0
2011-06-22,18.082,18.273,18.003,18.12,333482,0
2011-06-23,17.888,18.072,17.687,18.042,151303,0
2011-06-24,18.033,18.11,17.878,17.898,116302,0
2011-06-27,17.955,18.062,17.84,18.003,99374,0
2011-06-28,18.042,18.273,18.042,18.264,189370,0
2011-06-29,18.341,18.429,18.235,18.38,159951,0
2011-06-30,18.439,18.678,18.41,18.642,143779,0
2011-07-01,18.678,18.957,18.604,18.918,112101,0
2011-07-05,19.043,19.111,18.994,19.101,388244,0
2011-07-06,19.091,19.197,18.937,19.158,450583,0
2011-07-07,19.266,19.516,19.257,19.419,345340,0
2011-07-08,19.217,19.306,19.033,19.306,1076855,0
2011-07-11,19.043,19.063,18.736,18.782,138292,0
2011-07-12,18.707,18.782,18.594,18.65,134762,0
2011-07-13,18.717,18.957,18.678,18.755,133465,0
2011-07-14,18.755,18.869,18.42,18.458,278501,0
2011-07-15,18.604,18.688,18.468,18.668,376008,0
2011-07-18,18.65,18.668,18.321,18.37,459360,0
2011-07-19,18.545,18.707,18.516,18.698,273556,0
2011-07-20,18.888,18.957,18.707,18.869,128522,0
2011-07-21,18.966,19.148,18.869,19.111,111864,0
2011-07-22,19.053,19.13,18.947,19.053,96184,0
2011-07-25,18.888,19.148,18.809,18.994,401308,0
2011-07-26,18.965,18.965,18.667,18.667,167243,0
2011-07-27,18.614,18.633,18.072,18.092,635480,0
2011-07-28,18.06,18.243,17.933,17.953,168179,0
2011-07-29,17.723,17.963,17.587,17.771,492372,0
2011-08-01,17.993,18.023,17.455,17.657,219710,0
2011-08-02,17.521,17.695,17.038,17.038,1165207,0
2011-08-03,17.022,17.196,16.764,17.167,1638487,0
2011-08-04,16.859,16.897,16.221,16.241,904085,0
2011-08-05,16.464,16.647,15.712,16.03,514231,0
2011-08-08,15.482,15.848,14.77,14.798,793016,0
2011-08-09,15.126,15.732,14.604,15.712,425888,0
2011-08-10,15.424,15.538,14.893,14.903,390740,0
2011-08-11,14.961,15.934,14.942,15.704,289213,0
2011-08-12,15.857,16.001,15.694,15.867,129196,0
2011-08-15,15.886,16.231,15.886,16.221,138339,0
2011-08-16,16.039,16.079,15.752,15.876,224056,0
2011-08-17,15.944,16.108,15.712,15.848,186655,0
2011-08-18,15.443,15.443,14.876,14.981,173646,0
2011-08-19,14.712,15.212,14.682,14.731,198414,0
2011-08-22,15.048,15.097,14.731,14.798,267631,0
2011-08-23,14.883,15.482,14.789,15.443,240480,0
2011-08-24,15.433,15.82,15.404,15.781,177303,0
2011-08-25,15.857,15.954,15.395,15.463,134983,0
2011-08-26,15.366,15.896,15.164,15.829,133038,0
2011-08-29,16.079,16.58,15.991,16.57,181588,0
2011-08-30,16.483,16.755,16.336,16.686,138628,0
2011-08-31,16.741,16.894,16.46,16.556,279449,0
2011-09-01,16.57,16.715,16.118,16.147,213654,0
2011-09-02,15.776,15.939,15.551,15.639,194583,0
2011-09-06,15.179,15.612,15.083,15.612,318471,0
2011-09-07,15.807,16.105,15.758,16.075,156729,0
2011-09-08,15.892,16.046,15.718,15.767,212416,0
2011-09-09,15.612,15.631,15.16,15.267,214494,0
2011-09-12,14.942,15.366,14.866,15.262,874415,0
2011-09-13,15.257,15.553,15.247,15.516,141108,0
2011-09-14,15.533,15.968,15.343,15.758,151173,0
2011-09-15,15.886,15.991,15.742,15.962,140959,0
2011-09-16,15.988,16.055,15.807,15.872,204215,0
2011-09-19,15.66,15.807,15.449,15.699,74561,0
2011-09-20,15.767,15.872,15.429,15.429,163251,0
2011-09-21,15.439,15.449,14.851,14.879,174753,0
2011-09-22,14.37,14.589,14.176,14.38,255177,0
2011-09-23,14.253,14.618,14.205,14.57,462878,0
2011-09-26,14.638,14.937,14.437,14.937,168114,0
2011-09-27,15.17,15.582,15.15,15.257,226357,0
2011-09-28,15.294,15.391,14.851,14.879,288716,0
2011-09-29,15.131,15.228,14.736,15.063,204356,0
2011-09-30,14.779,14.865,14.489,14.489,122851,0
2011-10-03,14.39,14.58,13.811,13.811,351031,0
2011-10-04,13.636,14.57,13.502,14.551,353089,0
2011-10-05,14.58,14.908,14.409,14.861,216183,0
2011-10-06,14.697,15.228,14.697,15.208,256845,0
2011-10-07,15.257,15.294,14.794,14.908,124917,0
2011-10-10,15.237,15.533,15.218,15.525,236686,0
2011-10-11,15.391,15.66,15.391,15.582,271568,0
2011-10-12,15.718,16.115,15.69,15.988,256567,0
2011-10-13,15.777,15.968,15.612,15.95,160858,0
2011-10-14,16.046,16.188,15.892,16.133,143966,0
2011-10-17,15.988,16.036,15.516,15.543,656394,0
2011-10-18,15.563,15.94,15.314,15.797,1618981,0
2011-10-19,15.748,15.863,15.506,15.553,184009,0
2011-10-20,15.543,15.563,15.179,15.516,262773,0
2011-10-21,15.718,15.892,15.68,15.882,223566,0
2011-10-24,15.892,16.49,15.872,16.47,159655,0
2011-10-25,16.267,16.295,15.978,15.997,231093,0
2011-10-26,16.208,16.421,15.892,16.333,213680,0
2011-10-27,16.856,17.288,16.761,17.183,288177,0
2011-10-28,16.932,17.213,16.799,17.057,316948,0
2011-10-31,16.642,16.865,16.508,16.508,166669,0
2011-11-01,15.863,16.257,15.807,15.988,177712,0
2011-11-02,16.152,16.5,16.085,16.362,129983,0
2011-11-03,16.653,16.989,16.411,16.942,274872,0
2011-11-04,16.682,16.761,16.47,16.672,168671,0
2011-11-07,16.634,16.742,16.286,16.663,112314,0
2011-11-08,16.809,16.904,16.421,16.884,159082,0
2011-11-09,16.441,16.49,15.997,16.007,130092,0
2011-11-10,16.247,16.286,16.016,16.105,250276,0
2011-11-11,16.257,16.606,16.257,16.537,196853,0
2011-11-14,16.372,16.537,16.208,16.333,325562,0
2011-11-15,16.227,16.606,16.143,16.5,319362,0
2011-11-16,16.323,16.702,16.286,16.362,130431,0
2011-11-17,16.295,16.343,15.968,16.055,309313,0
2011-11-18,16.161,16.208,16.007,16.123,167592,0
2011-11-21,15.816,15.863,15.631,15.748,162294,0
2011-11-22,15.69,15.797,15.533,15.592,139469,0
2011-11-23,15.459,15.459,15.093,15.102,196669,0
2011-11-25,14.986,15.267,14.956,14.956,88923,0
2011-11-28,15.409,15.66,15.409,15.592,261386,0
2011-11-29,15.612,15.718,15.516,15.612,160625,0
2011-11-30,15.984,16.594,15.984,16.575,384254,0
2011-12-01,16.47,16.722,16.333,16.343,165873,0
2011-12-02,16.518,16.615,16.285,16.285,124888,0
2011-12-05,16.528,16.663,16.382,16.5,239383,0
2011-12-06,16.518,16.615,16.391,16.509,119241,0
2011-12-07,16.41,16.528,16.151,16.43,208406,0
2011-12-08,16.313,16.332,15.891,15.91,174835,0
2011-12-09,15.958,16.44,15.958,16.361,197531,0
2011-12-12,16.17,16.17,15.94,16.123,207284,0
2011-12-13,16.093,16.256,15.726,15.795,237700,0
2011-12-14,15.649,15.746,15.485,15.532,160443,0
2011-12-15,15.69,15.738,15.496,15.65,256847,0
2011-12-16,15.766,15.996,15.698,15.756,150392,0
2011-12-19,15.825,15.958,15.457,15.485,252834,0
2011-12-20,15.746,16.179,15.726,16.093,277849,0
2011-12-21,16.015,16.216,15.805,16.169,261680,0
2011-12-22,16.216,16.45,16.187,16.322,275149,0
2011-12-23,16.391,16.43,16.294,16.391,179715,0
2011-12-27,16.313,16.518,16.276,16.42,239876,0
2011-12-28,16.45,16.489,16.054,16.084,213598,0
2011-12-29,16.074,16.342,16.074,16.342,327347,0
2011-12-30,16.277,16.393,16.16,16.247,150555,0
2012-01-03,16.595,16.761,16.546,16.586,117764,0
2012-01-04,16.499,16.702,16.44,16.672,186152,0
2012-01-05,16.518,16.761,16.371,16.712,86582,0
2012-01-06,16.662,16.751,16.546,16.605,89503,0
2012-01-09,16.625,16.712,16.499,16.653,124523,0
2012-01-10,16.828,16.971,16.731,16.971,296026,0
2012-01-11,16.855,17.077,16.855,17.037,463543,0
2012-01-12,17.057,17.203,16.923,17.203,163131,0
2012-01-13,17.047,17.087,16.865,17.057,90282,0
2012-01-17,17.193,17.327,17.087,17.087,347004,0
2012-01-18,17.019,17.365,16.999,17.355,115115,0
2012-01-19,17.365,17.598,17.355,17.521,158808,0
2012-01-20,17.463,17.531,17.365,17.521,189409,0
2012-01-23,17.473,17.608,17.317,17.463,112124,0
2012-01-24,17.355,17.531,17.259,17.511,184940,0
2012-01-25,17.501,17.733,17.375,17.705,110410,0
2012-01-26,17.743,17.829,17.569,17.637,161172,0
2012-01-27,17.559,17.743,17.549,17.685,127624,0
2012-01-30,17.539,17.665,17.424,17.617,117865,0
2012-01-31,17.707,17.814,17.522,17.619,101839,0
2012-02-01,17.743,18.091,17.743,18.091,170564,0
2012-02-02,18.139,18.139,17.974,17.992,116263,0
2012-02-03,18.176,18.506,18.176,18.496,273418,0
2012-02-06,18.341,18.449,18.022,18.39,130736,0
2012-02-07,18.341,18.458,18.186,18.4,217088,0
2012-02-08,18.449,18.516,18.302,18.41,136346,0
2012-02-09,18.477,18.506,18.311,18.468,103049,0
2012-02-10,18.302,18.331,18.11,18.254,104688,0
2012-02-13,18.41,18.556,18.321,18.556,152785,0
2012-02-14,18.449,18.449,18.254,18.42,99289,0
2012-02-15,18.477,18.487,18.157,18.195,194938,0
2012-02-16,18.215,18.688,18.215,18.669,134569,0
2012-02-17,18.718,18.764,18.651,18.746,121995,0
2012-02-21,18.774,18.86,18.651,18.718,126582,0
2012-02-22,18.651,18.81,18.623,18.651,71779,0
2012-02-23,18.623,18.869,18.496,18.84,150358,0
2012-02-24,18.899,18.899,18.575,18.614,105711,0
2012-02-27,18.468,18.82,18.283,18.774,2501789,0
2012-02-28,18.688,18.728,18.458,18.536,233624,0
2012-02-29,18.597,18.644,18.214,18.244,519771,0
2012-03-01,18.321,18.468,18.244,18.311,462544,0
2012-03-02,18.255,18.303,18.032,18.091,203260,0
2012-03-05,18.022,18.081,17.897,18.002,289744,0
2012-03-06,17.744,17.792,17.511,17.54,269538,0
2012-03-07,17.549,17.744,17.549,17.734,129187,0
2012-03-08,17.858,18.082,17.782,18.052,198927,0
2012-03-09,18.022,18.293,17.964,18.167,115524,0
2012-03-12,18.157,18.205,18.042,18.1,161513,0
2012-03-13,18.196,18.431,18.196,18.411,142203,0
2012-03-14,18.431,18.478,18.235,18.312,194387,0
2012-03-15,18.331,18.487,18.244,18.449,126864,0
2012-03-16,18.469,18.507,18.381,18.421,184824,0
2012-03-19,18.411,18.537,18.312,18.421,157053,0
2012-03-20,18.342,18.342,18.177,18.255,195492,0
2012-03-21,18.265,18.322,18.149,18.216,142492,0
2012-03-22,18.082,18.082,17.858,18.013,130314,0
2012-03-23,18.022,18.196,17.878,18.177,117145,0
2012-03-26,18.225,18.527,18.225,18.507,134543,0
2012-03-27,18.497,18.616,18.478,18.547,126696,0
2012-03-28,18.596,18.699,18.401,18.547,141156,0
2012-03-29,18.469,18.557,18.342,18.507,120065,0
2012-03-30,18.66,18.66,18.515,18.545,167610,0
2012-04-02,18.431,18.832,18.431,18.775,121581,0
2012-04-03,18.794,18.794,18.547,18.68,72109,0
2012-04-04,18.507,18.507,18.284,18.361,231858,0
2012-04-05,18.245,18.342,18.196,18.265,148760,0
2012-04-09,17.993,18.022,17.878,17.945,122432,0
2012-04-10,17.935,17.954,17.54,17.598,178453,0
2012-04-11,17.762,17.858,17.695,17.762,160017,0
2012-04-12,17.772,18.14,17.666,18.082,134617,0
2012-04-13,18.003,18.082,17.839,17.848,68896,0
2012-04-16,17.916,18.013,17.782,17.868,94562,0
2012-04-17,17.993,18.293,17.993,18.177,777565,0
2012-04-18,18.1,18.157,18.003,18.062,538646,0
2012-04-19,18.072,18.14,17.819,17.887,144975,0
2012-04-20,17.964,18.235,17.964,18.1,268911,0
2012-04-23,17.848,17.848,17.676,17.819,75180,0
2012-04-24,17.772,17.925,17.685,17.887,75601,0
2012-04-25,17.954,18.177,17.954,18.13,86597,0
2012-04-26,18.072,18.187,17.954,18.14,97848,0
2012-04-27,18.196,18.371,18.1,18.342,121611,0
2012-04-30,18.29,18.368,18.037,18.115,3355937,0
2012-05-01,18.091,18.401,17.964,18.187,503138,0
2012-05-02,18.052,18.235,17.964,18.187,303509,0
2012-05-03,18.187,18.265,17.993,18.032,205394,0
2012-05-04,17.907,18.022,17.715,17.752,128269,0
2012-05-07,17.685,17.829,17.676,17.762,155571,0
2012-05-08,17.617,17.802,17.482,17.772,169919,0
2012-05-09,17.54,17.811,17.443,17.666,104045,0
2012-05-10,17.792,17.897,17.715,17.792,161166,0
2012-05-11,17.685,17.925,17.617,17.811,89574,0
2012-05-14,17.531,17.685,17.473,17.559,75515,0
2012-05-15,17.501,17.627,17.424,17.434,83226,0
2012-05-16,17.531,17.617,17.288,17.317,146109,0
2012-05-17,17.298,17.317,16.817,16.817,140617,0
2012-05-18,16.845,16.989,16.701,16.711,156203,0
2012-05-21,16.77,17.086,16.721,17.067,237717,0
2012-05-22,17.067,17.249,17.008,17.096,149067,0
2012-05-23,16.941,17.203,16.797,17.183,95753,0
2012-05-24,17.212,17.337,17.145,17.327,65308,0
2012-05-25,17.307,17.337,17.173,17.203,97909,0
2012-05-29,17.288,17.501,17.288,17.375,70280,0
2012-05-30,17.136,17.183,17.028,17.028,243370,0
2012-05-31,17.006,17.045,16.746,16.948,215638,0
2012-06-01,16.593,16.75,16.417,16.573,179783,0
2012-06-04,16.642,16.642,16.32,16.459,94104,0
2012-06-05,16.417,16.651,16.397,16.623,159051,0
2012-06-06,16.779,17.019,16.779,17.019,94972,0
2012-06-07,17.166,17.215,16.903,16.903,114296,0
2012-06-08,16.855,17.088,16.74,17.058,98009,0
2012-06-11,17.203,17.203,16.662,16.671,106924,0
2012-06-12,16.641,16.903,16.623,16.884,120036,0
2012-06-13,16.807,16.952,16.7,16.74,82224,0
2012-06-14,16.779,16.951,16.721,16.865,157731,0
2012-06-15,16.894,17.078,16.894,17.019,76938,0
2012-06-18,16.845,17.185,16.845,17.137,90331,0
2012-06-19,17.242,17.525,17.242,17.428,95522,0
2012-06-20,17.408,17.515,17.33,17.398,138535,0
2012-06-21,17.447,17.486,17.019,17.038,66476,0
2012-06-22,17.098,17.137,17.029,17.068,150645,0
2012-06-25,16.894,16.903,16.76,16.845,109868,0
2012-06-26,16.865,16.942,16.77,16.875,87237,0
2012-06-27,16.932,17.175,16.932,17.157,138291,0
2012-06-28,17.038,17.261,17,17.242,63169,0
2012-06-29,17.609,17.658,17.522,17.609,94264,0
2012-07-02,17.641,17.778,17.175,17.739,133551,0
2012-07-03,17.788,18.059,17.641,18.049,51487,0
2012-07-05,17.98,18.128,17.874,18.079,102734,0
2012-07-06,17.922,18,17.768,17.807,59746,0
2012-07-09,17.768,17.807,17.671,17.748,90171,0
2012-07-10,17.854,17.904,17.486,17.544,80467,0
2012-07-11,17.544,17.573,17.358,17.447,81426,0
2012-07-12,17.33,17.495,17.215,17.447,363384,0
2012-07-13,17.486,17.768,17.486,17.748,219965,0
2012-07-16,17.701,17.701,17.525,17.641,127129,0
2012-07-17,17.681,17.807,17.564,17.778,105347,0
2012-07-18,17.707,18.095,17.707,17.997,92783,0
2012-07-19,17.922,18.128,17.922,18.059,64245,0
2012-07-20,17.931,17.931,17.729,17.768,99043,0
2012-07-23,17.447,17.632,17.358,17.564,127246,0
2012-07-24,17.561,17.648,17.345,17.444,107402,0
2012-07-25,17.535,17.661,17.31,17.368,110853,0
2012-07-26,17.573,17.748,17.505,17.691,100944,0
2012-07-27,17.739,18.214,17.739,18.147,143005,0
2012-07-30,18.118,18.194,17.99,18.04,79368,0
2012-07-31,17.929,18.105,17.92,17.92,102587,0
2012-08-01,17.98,18.128,17.768,17.788,97171,0
2012-08-02,17.641,17.825,17.554,17.768,87365,0
2012-08-03,18.01,18.321,18.01,18.292,150507,0
2012-08-06,18.39,18.459,18.321,18.331,212542,0
2012-08-07,18.39,18.616,18.38,18.488,324804,0
2012-08-08,18.459,18.488,18.311,18.45,94145,0
2012-08-09,18.45,18.497,18.39,18.41,137475,0
2012-08-10,18.351,18.497,18.272,18.478,64891,0
2012-08-13,18.43,18.469,18.302,18.4,131047,0
2012-08-14,18.44,18.497,18.272,18.302,71918,0
2012-08-15,18.244,18.459,18.244,18.43,54652,0
2012-08-16,18.469,18.691,18.39,18.653,253000,0
2012-08-17,18.644,18.758,18.597,18.749,64711,0
2012-08-20,18.749,18.749,18.607,18.644,161157,0
2012-08-21,18.701,18.824,18.567,18.597,244128,0
2012-08-22,18.527,18.616,18.459,18.537,97504,0
2012-08-23,18.478,18.488,18.302,18.371,255629,0
2012-08-24,18.292,18.488,18.234,18.39,95373,0
2012-08-27,18.42,18.459,18.341,18.351,122202,0
2012-08-28,18.311,18.41,18.282,18.331,86336,0
2012-08-29,18.302,18.41,18.254,18.361,82918,0
2012-08-30,18.194,18.292,18.185,18.185,116642,0
2012-08-31,18.27,18.339,18.153,18.231,107142,0
2012-09-04,18.202,18.495,18.105,18.428,156517,0
2012-09-05,18.378,18.475,18.251,18.319,108809,0
2012-09-06,18.378,18.719,18.378,18.709,190626,0
2012-09-07,18.689,18.921,18.585,18.822,119103,0
2012-09-10,18.824,18.903,18.749,18.824,121342,0
2012-09-11,18.863,18.933,18.786,18.873,100761,0
2012-09-12,18.903,18.943,18.777,18.873,124089,0
2012-09-13,18.953,19.285,18.903,19.215,1432764,0
2012-09-14,19.234,19.418,19.194,19.253,138169,0
2012-09-17,19.136,19.176,18.873,19,63719,0
2012-09-18,18.951,19.058,18.861,19.038,58660,0
2012-09-19,19.028,19.184,18.998,19.144,162743,0
2012-09-20,19.038,19.097,18.941,19.028,92834,0
2012-09-21,19.154,19.214,19.087,19.097,80128,0
2012-09-24,19.018,19.164,18.871,19.097,208496,0
2012-09-25,19.164,19.273,18.891,18.901,72683,0
2012-09-26,18.891,18.891,18.651,18.699,183940,0
2012-09-27,18.775,18.931,18.651,18.901,93687,0
2012-09-28,18.842,19.008,18.765,18.951,80116,0
2012-10-01,18.979,19.154,18.861,18.941,155314,0
2012-10-02,18.988,19.028,18.842,18.941,233435,0
2012-10-03,19.018,19.144,18.901,19.077,187697,0
2012-10-04,19.097,19.174,19.018,19.174,113101,0
2012-10-05,19.224,19.409,19.194,19.243,126098,0
2012-10-08,19.144,19.194,19.107,19.174,40932,0
2012-10-09,19.116,19.174,18.861,18.871,181841,0
2012-10-10,18.861,18.861,18.709,18.719,246428,0
2012-10-11,18.802,18.891,18.747,18.756,84830,0
2012-10-12,18.784,18.891,18.709,18.747,98668,0
2012-10-15,18.747,18.812,18.604,18.812,55065,0
2012-10-16,18.775,19.018,18.775,18.998,163693,0
2012-10-17,19.028,19.204,18.951,19.184,146985,0
2012-10-18,19.116,19.283,19.116,19.204,54510,0
2012-10-19,19.107,19.107,18.832,18.951,142906,0
2012-10-22,18.911,18.951,18.802,18.881,56470,0
2012-10-23,18.651,18.709,18.525,18.642,129567,0
2012-10-24,18.709,18.719,18.604,18.623,70489,0
2012-10-25,18.775,18.941,18.623,18.728,55344,0
2012-10-26,18.699,18.775,18.604,18.709,106436,0
2012-10-31,18.728,19.008,18.728,18.998,158449,0
2012-11-01,18.961,19.389,18.961,19.361,88895,0
2012-11-02,19.418,19.438,19.224,19.234,147294,0
2012-11-05,19.204,19.293,19.135,19.234,75196,0
2012-11-06,19.273,19.495,19.273,19.438,356465,0
2012-11-07,19.174,19.293,18.941,19.008,203562,0
2012-11-08,18.988,19.077,18.802,18.802,82866,0
2012-11-09,18.719,18.921,18.669,18.756,83395,0
2012-11-12,18.765,18.784,18.651,18.679,61418,0
2012-11-13,18.604,18.794,18.575,18.651,71673,0
2012-11-14,18.679,18.719,18.398,18.418,168224,0
2012-11-15,18.378,18.485,18.241,18.388,200071,0
2012-11-16,18.348,18.604,18.31,18.565,154882,0
2012-11-19,18.679,18.911,18.408,18.891,73698,0
2012-11-20,18.802,19.048,18.794,19.028,324882,0
2012-11-21,19.058,19.116,18.979,19.097,63524,0
2012-11-23,19.184,19.321,19.126,19.312,62365,0
2012-11-26,19.273,19.457,19.273,19.457,191033,0
2012-11-27,19.457,19.495,19.351,19.379,210410,0
2012-11-28,19.303,19.545,19.116,19.515,214063,0
2012-11-29,19.632,19.767,19.564,19.747,209163,0
2012-11-30,19.767,19.767,19.632,19.698,102126,0
2012-12-03,19.767,19.796,19.584,19.632,329547,0
2012-12-04,19.273,19.767,19.253,19.757,375874,0
2012-12-05,19.718,19.796,19.535,19.678,111893,0
2012-12-06,19.622,19.678,19.545,19.669,105943,0
2012-12-07,19.495,19.866,19.495,19.66,49271,0
2012-12-10,19.708,19.836,19.642,19.786,154585,0
2012-12-11,19.816,20.021,19.816,19.945,209030,0
2012-12-12,20.031,20.031,19.816,19.866,433572,0
2012-12-13,19.806,19.905,19.688,19.816,93450,0
2012-12-14,19.826,19.846,19.622,19.738,115708,0
2012-12-17,19.747,19.955,19.728,19.945,81435,0
2012-12-18,19.975,20.226,19.688,20.216,308089,0
2012-12-19,20.256,20.256,20.089,20.118,113796,0
2012-12-20,20.003,20.216,20.003,20.176,175825,0
2012-12-21,19.633,20.09,19.633,20.013,168112,0
2012-12-24,19.966,20.043,19.827,20.023,76728,0
2012-12-26,19.936,20.071,19.886,19.966,66249,0
2012-12-27,19.976,20.043,19.728,20.013,94829,0
2012-12-28,19.906,19.994,19.817,19.817,106806,0
2012-12-31,19.793,20.215,19.774,20.215,143415,0
2013-01-02,20.46,20.723,20.46,20.723,417269,0
2013-01-03,20.694,20.723,20.509,20.548,175390,0
2013-01-04,20.605,20.723,20.586,20.674,163983,0
2013-01-07,20.615,20.655,20.538,20.548,181060,0
2013-01-08,20.509,20.655,20.46,20.635,136462,0
2013-01-09,20.704,20.84,20.635,20.82,202061,0
2013-01-10,20.81,20.948,20.761,20.938,182728,0
2013-01-11,20.938,20.998,20.83,20.998,116832,0
2013-01-14,20.998,21.046,20.899,20.978,164737,0
2013-01-15,20.899,20.988,20.81,20.958,113913,0
2013-01-16,20.87,20.958,20.84,20.919,122148,0
2013-01-17,21.017,21.3,20.998,21.261,212498,0
2013-01-18,21.32,21.415,21.211,21.387,181300,0
2013-01-22,21.369,21.493,21.3,21.463,399418,0
2013-01-23,21.434,21.463,21.339,21.434,234828,0
2013-01-24,21.52,21.61,21.463,21.52,182818,0
2013-01-25,21.649,21.649,21.444,21.61,163409,0
2013-01-28,21.708,21.708,21.483,21.57,141441,0
2013-01-29,21.6,21.728,21.463,21.718,87836,0
2013-01-30,21.756,21.756,21.397,21.463,112218,0
2013-01-31,21.463,21.58,21.397,21.502,145986,0
2013-02-01,21.649,21.747,21.54,21.688,139140,0
2013-02-04,21.629,21.649,21.379,21.444,180898,0
2013-02-05,21.54,21.659,21.54,21.59,100580,0
2013-02-06,21.502,21.688,21.444,21.649,111445,0
2013-02-07,21.669,21.698,21.434,21.54,150774,0
2013-02-08,21.54,21.708,21.54,21.708,133814,0
2013-02-11,21.669,21.718,21.6,21.659,79367,0
2013-02-12,21.698,21.864,21.698,21.854,104378,0
2013-02-13,21.864,22.02,21.864,22.02,91830,0
2013-02-14,21.844,21.953,21.698,21.944,75261,0
2013-02-15,21.944,21.981,21.864,21.944,130618,0
2013-02-19,21.914,22.077,21.914,22.077,99441,0
2013-02-20,22.069,22.069,21.718,21.738,171038,0
2013-02-21,21.59,21.698,21.434,21.53,279821,0
2013-02-22,21.55,21.776,21.55,21.776,132616,0
2013-02-25,21.814,21.904,21.211,21.211,186938,0
2013-02-26,21.251,21.453,21.132,21.379,198939,0
2013-02-27,21.359,21.834,21.359,21.738,101657,0
2013-02-28,21.721,21.996,21.721,21.888,128077,0
2013-03-01,21.786,21.894,21.53,21.864,81721,0
2013-03-04,21.854,21.934,21.708,21.914,98850,0
2013-03-05,21.981,22.331,21.981,22.194,145254,0
2013-03-06,22.244,22.38,22.204,22.274,178602,0
2013-03-07,22.194,22.293,22.144,22.224,210960,0
2013-03-08,22.35,22.456,22.283,22.438,417378,0
2013-03-11,22.409,22.419,22.341,22.419,91351,0
2013-03-12,22.419,22.419,22.164,22.244,81076,0
2013-03-13,22.224,22.331,22.174,22.293,74001,0
2013-03-14,22.274,22.515,22.254,22.495,63180,0
2013-03-15,22.438,22.605,22.438,22.595,124186,0
2013-03-18,22.485,22.565,22.214,22.476,146684,0
2013-03-19,22.495,22.595,22.234,22.456,95051,0
2013-03-20,22.585,22.674,22.485,22.625,113575,0
2013-03-21,22.515,22.555,22.312,22.438,82465,0
2013-03-22,22.555,22.555,22.446,22.535,196001,0
2013-03-25,22.615,22.655,22.194,22.35,116565,0
2013-03-26,22.409,22.515,22.283,22.38,94745,0
2013-03-27,22.224,22.283,22.04,22.234,124981,0
2013-03-28,22.283,22.399,22.194,22.39,95503,0
2013-04-01,22.331,22.38,21.934,22.04,123799,0
2013-04-02,22.077,22.164,21.824,21.874,318339,0
2013-04-03,21.884,21.953,21.57,21.678,415903,0
2013-04-04,21.57,21.814,21.57,21.786,99649,0
2013-04-05,21.61,21.688,21.463,21.678,94946,0
2013-04-08,21.639,21.834,21.59,21.834,310036,0
2013-04-09,21.834,21.874,21.718,21.766,230058,0
2013-04-10,21.874,22.164,21.824,22.144,158237,0
2013-04-11,22.106,22.234,22.106,22.135,98096,0
2013-04-12,22.03,22.125,21.894,21.953,135994,0
2013-04-15,21.834,21.834,21.075,21.122,175632,0
2013-04-16,21.271,21.54,21.271,21.51,359737,0
2013-04-17,21.3,21.359,20.919,21.085,185768,0
2013-04-18,21.085,21.251,20.82,20.86,328244,0
2013-04-19,20.909,21.075,20.742,20.938,313293,0
2013-04-22,20.978,20.978,20.664,20.899,84350,0
2013-04-23,21.046,21.32,20.998,21.192,237439,0
2013-04-24,21.103,21.473,21.103,21.463,119723,0
2013-04-25,21.493,21.659,21.493,21.53,129915,0
2013-04-26,21.453,21.51,21.192,21.29,130984,0
2013-04-29,21.33,21.434,21.221,21.405,67035,0
2013-04-30,21.312,21.496,21.202,21.486,131631,0
2013-05-01,21.483,21.52,21.192,21.221,147170,0
2013-05-02,21.251,21.434,21.241,21.397,57147,0
2013-05-03,21.54,21.924,21.51,21.738,102732,0
2013-05-06,21.747,21.805,21.678,21.766,68689,0
2013-05-07,21.795,21.971,21.738,21.944,109537,0
2013-05-08,21.904,22.154,21.874,22.154,98626,0
2013-05-09,22.135,22.244,22.01,22.04,51040,0
2013-05-10,22.077,22.184,22.03,22.164,70220,0
2013-05-13,22.184,22.184,21.971,22.125,84247,0
2013-05-14,22.096,22.409,22.096,22.39,171340,0
2013-05-15,22.312,22.635,22.312,22.605,100630,0
2013-05-16,22.585,22.645,22.446,22.495,82048,0
2013-05-17,22.535,22.702,22.535,22.683,76305,0
2013-05-20,22.655,22.877,22.575,22.77,106817,0
2013-05-21,22.74,22.896,22.722,22.798,100822,0
2013-05-22,22.837,22.975,22.37,22.466,139692,0
2013-05-23,22.194,22.525,22.174,22.495,106046,0
2013-05-24,22.331,22.438,22.174,22.409,92984,0
2013-05-28,22.565,22.877,22.565,22.674,123643,0
2013-05-29,22.572,22.572,22.297,22.396,138078,0
2013-05-30,22.476,22.655,22.331,22.595,39418,0
2013-05-31,22.475,22.654,22.31,22.31,64527,0
2013-06-03,22.321,22.466,22.125,22.39,151724,0
2013-06-04,22.346,22.434,21.976,22.149,218174,0
2013-06-05,22.064,22.064,21.681,21.701,297051,0
2013-06-06,21.701,21.928,21.671,21.928,72193,0
2013-06-07,22.006,22.169,21.976,22.149,52033,0
2013-06-10,22.144,22.234,21.971,22.115,208562,0
2013-06-11,21.848,22.064,21.749,21.918,114039,0
2013-06-12,21.981,22.04,21.756,21.795,60212,0
2013-06-13,21.688,22.144,21.688,22.096,92487,0
2013-06-14,22.101,22.149,21.908,21.986,59247,0
2013-06-17,22.106,22.184,21.944,22.001,77584,0
2013-06-18,22.015,22.317,21.938,22.269,66074,0
2013-06-19,22.149,22.159,21.759,21.759,91731,0
2013-06-20,21.523,21.523,21.133,21.183,227315,0
2013-06-21,21.232,21.292,20.909,21.193,134914,0
2013-06-24,21.037,21.037,20.712,20.84,224869,0
2013-06-25,21.066,21.222,20.999,21.143,96489,0
2013-06-26,21.272,21.446,21.232,21.252,77818,0
2013-06-27,21.282,21.603,21.272,21.573,113671,0
2013-06-28,21.553,21.681,21.456,21.553,82712,0
2013-07-01,21.642,21.858,21.642,21.731,104905,0
2013-07-02,21.662,21.769,21.504,21.612,90304,0
2013-07-03,21.341,21.681,21.341,21.612,101978,0
2013-07-05,21.662,21.938,21.612,21.918,162690,0
2013-07-08,21.967,22.092,21.967,22.015,65936,0
2013-07-09,22.072,22.307,22.072,22.249,100056,0
2013-07-10,22.249,22.424,22.249,22.405,53926,0
2013-07-11,22.602,22.709,22.562,22.709,201217,0
2013-07-12,22.642,22.727,22.592,22.719,51243,0
2013-07-15,22.737,22.845,22.737,22.815,108679,0
2013-07-16,22.795,22.815,22.512,22.602,79200,0
2013-07-17,22.727,22.795,22.612,22.642,117834,0
2013-07-18,22.642,22.885,22.642,22.855,61485,0
2013-07-19,22.69,22.963,22.69,22.933,59495,0
2013-07-22,22.963,23.11,22.953,23.041,68521,0
2013-07-23,23.07,23.07,22.835,22.894,102974,0
2013-07-24,22.933,22.953,22.642,22.661,92376,0
2013-07-25,22.602,22.885,22.592,22.875,59071,0
2013-07-26,22.757,22.875,22.642,22.786,57655,0
2013-07-29,22.709,22.737,22.532,22.562,67345,0
2013-07-30,22.552,22.552,22.376,22.482,101162,0
2013-07-31,22.542,22.671,22.472,22.522,106827,0
2013-08-01,22.651,22.894,22.651,22.825,61252,0
2013-08-02,22.805,23.276,22.612,22.727,98255,0
2013-08-05,22.737,22.865,22.661,22.727,57453,0
2013-08-06,22.709,22.719,22.502,22.552,58264,0
2013-08-07,22.452,22.552,22.424,22.434,51488,0
2013-08-08,22.532,22.642,22.386,22.492,58220,0
2013-08-09,22.492,22.562,22.396,22.492,63729,0
2013-08-12,22.386,22.632,22.346,22.622,85244,0
2013-08-13,22.602,22.661,22.482,22.622,83796,0
2013-08-14,22.602,22.612,22.396,22.405,34566,0
2013-08-15,22.239,22.239,22.025,22.054,119734,0
2013-08-16,22.006,22.092,21.976,22.015,102189,0
2013-08-19,21.967,22.054,21.858,21.858,60134,0
2013-08-20,21.888,22.054,21.868,21.948,69252,0
2013-08-21,21.996,22.044,21.818,21.868,64509,0
2013-08-22,21.908,22.288,21.858,22.269,47158,0
2013-08-23,22.346,22.396,22.179,22.327,41120,0
2013-08-26,22.366,22.462,22.278,22.307,59177,0
2013-08-27,22.149,22.149,21.888,21.888,39466,0
2013-08-28,21.938,22.015,21.828,21.928,70067,0
2013-08-29,21.898,22.111,21.898,22.006,50212,0
2013-08-30,21.967,21.996,21.691,21.749,50916,0
2013-09-03,22.007,22.122,21.742,21.82,48120,0
2013-09-04,21.83,22.122,21.801,22.074,75402,0
2013-09-05,22.122,22.281,22.122,22.182,36768,0
2013-09-06,22.262,22.408,22.027,22.252,46709,0
2013-09-09,22.249,22.572,22.239,22.572,71068,0
2013-09-10,22.615,22.888,22.615,22.888,191912,0
2013-09-11,22.835,22.923,22.815,22.865,63904,0
2013-09-12,22.914,22.923,22.747,22.757,47060,0
2013-09-13,22.828,22.858,22.712,22.75,282822,0
2013-09-16,22.973,23.013,22.825,22.855,72101,0
2013-09-17,22.888,23.053,22.868,23.053,74664,0
2013-09-18,23.015,23.514,22.916,23.494,87299,0
2013-09-19,23.524,23.633,23.485,23.544,100587,0
2013-09-20,23.594,23.594,23.435,23.504,95649,0
2013-09-23,23.405,23.504,23.23,23.367,438353,0
2013-09-24,23.358,23.633,23.33,23.554,108450,0
2013-09-25,23.594,23.613,23.435,23.485,59116,0
2013-09-26,23.564,23.672,23.514,23.633,98745,0
2013-09-27,23.514,23.584,23.445,23.455,72000,0
2013-09-30,23.3,23.445,23.25,23.405,81681,0
2013-10-01,23.455,23.584,23.435,23.544,81681,0
2013-10-02,23.395,23.445,23.27,23.445,142555,0
2013-10-03,23.415,23.415,23.073,23.21,81675,0
2013-10-04,23.181,23.395,23.161,23.28,82679,0
2013-10-07,23.142,23.151,23.025,23.044,57702,0
2013-10-08,23.093,23.093,22.722,22.722,101089,0
2013-10-09,22.76,22.779,22.595,22.722,66852,0
2013-10-10,22.897,23.142,22.828,23.103,84527,0
2013-10-11,23.053,23.377,23.053,23.377,70898,0
2013-10-14,23.171,23.415,23.083,23.405,68080,0
2013-10-15,23.33,23.33,23.123,23.151,43318,0
2013-10-16,23.26,23.386,23.21,23.32,67526,0
2013-10-17,23.27,23.485,23.23,23.465,62869,0
2013-10-18,23.554,23.739,23.534,23.701,101535,0
2013-10-21,23.768,23.828,23.719,23.828,54522,0
2013-10-22,23.847,23.926,23.672,23.778,80883,0
2013-10-23,23.682,23.778,23.613,23.768,84354,0
2013-10-24,23.748,23.818,23.691,23.778,64510,0
2013-10-25,23.876,24.189,23.876,24.189,120714,0
2013-10-28,24.18,24.18,24.023,24.071,88294,0
2013-10-29,24.18,24.513,24.18,24.483,93425,0
2013-10-30,24.532,24.552,24.307,24.346,187408,0
2013-10-31,24.346,24.473,24.18,24.297,53568,0
2013-11-01,24.287,24.364,24.023,24.199,61094,0
2013-11-04,24.239,24.463,24.13,24.433,99177,0
2013-11-05,24.278,24.424,24.13,24.327,57288,0
2013-11-06,24.384,24.394,24.071,24.356,34784,0
2013-11-07,24.356,24.463,23.926,23.955,111829,0
2013-11-08,23.916,24.199,23.768,24.199,99049,0
2013-11-11,24.16,24.384,24.16,24.336,55514,0
2013-11-12,24.317,24.346,24.219,24.307,72030,0
2013-11-13,24.189,24.463,24.16,24.463,119594,0
2013-11-14,24.424,24.748,24.394,24.698,198282,0
2013-11-15,24.718,24.875,24.698,24.875,164182,0
2013-11-18,24.884,24.953,24.698,24.768,52144,0
2013-11-19,24.758,24.798,24.523,24.581,269456,0
2013-11-20,24.641,24.718,24.404,24.473,65883,0
2013-11-21,24.523,24.758,24.483,24.708,41652,0
2013-11-22,24.698,24.798,24.621,24.768,23061,0
2013-11-25,24.847,24.865,24.698,24.758,94699,0
2013-11-26,24.728,24.788,24.641,24.708,41535,0
2013-11-27,24.758,24.817,24.708,24.817,37416,0
2013-11-29,24.847,24.913,24.798,24.827,34564,0
2013-12-02,24.768,24.768,24.443,24.463,88526,0
2013-12-03,24.424,24.424,24.18,24.327,223617,0
2013-12-04,24.189,24.307,23.936,24.16,397427,0
2013-12-05,24.081,24.15,24.031,24.061,52536,0
2013-12-06,24.307,24.404,24.278,24.317,50154,0
2013-12-09,24.364,24.404,24.307,24.364,51657,0
2013-12-10,24.327,24.424,24.268,24.287,127058,0
2013-12-11,24.268,24.327,23.886,23.916,110349,0
2013-12-12,23.936,24.13,23.876,24.031,74702,0
2013-12-13,24.005,24.15,23.975,24.071,101603,0
2013-12-16,24.15,24.542,24.051,24.493,58756,0
2013-12-17,24.414,24.581,24.414,24.561,112859,0
2013-12-18,24.561,24.973,24.473,24.953,105375,0
2013-12-19,24.913,24.933,24.827,24.884,95438,0
2013-12-20,24.936,25.231,24.868,25.172,96759,0
2013-12-23,25.289,25.395,25.261,25.356,190969,0
2013-12-24,25.365,25.524,25.338,25.474,51809,0
2013-12-26,25.514,25.613,25.514,25.544,126840,0
2013-12-27,25.544,25.663,25.544,25.603,408189,0
2013-12-30,25.603,25.691,25.603,25.633,97023,0
2013-12-31,25.643,25.71,25.613,25.691,77973,0
2014-01-02,25.574,25.574,25.182,25.251,105426,0
2014-01-03,25.346,25.395,25.212,25.338,641866,0
2014-01-06,25.425,25.465,25.123,25.163,60236,0
2014-01-07,25.241,25.455,25.172,25.338,239279,0
2014-01-08,25.329,25.356,25.182,25.299,42800,0
2014-01-09,25.356,25.435,25.261,25.338,54501,0
2014-01-10,25.346,25.455,25.27,25.405,94188,0
2014-01-13,25.405,25.425,25.024,25.093,69175,0
2014-01-14,25.212,25.435,25.163,25.435,265129,0
2014-01-15,25.474,25.71,25.455,25.691,91608,0
2014-01-16,25.691,25.768,25.663,25.759,225191,0
2014-01-17,25.701,25.787,25.681,25.74,58968,0
2014-01-21,25.847,25.877,25.583,25.768,337238,0
2014-01-22,25.847,25.867,25.701,25.847,49620,0
2014-01-23,25.787,25.787,25.425,25.534,56484,0
2014-01-24,25.415,25.415,24.77,24.77,336294,0
2014-01-27,24.887,24.946,24.544,24.623,118893,0
2014-01-28,24.73,25.073,24.73,25.053,97657,0
2014-01-29,24.839,25.015,24.673,24.7,87424,0
2014-01-30,24.77,25.123,24.77,25.033,143493,0
2014-01-31,24.78,25.063,24.643,24.916,124061,0
2014-02-03,24.936,24.956,24.122,24.122,157133,0
2014-02-04,24.211,24.613,24.142,24.563,105280,0
2014-02-05,24.544,24.583,24.309,24.475,65141,0
2014-02-06,24.505,24.819,24.475,24.76,85881,0
2014-02-07,24.829,25.123,24.79,25.113,66487,0
2014-02-10,25.083,25.103,24.896,25.043,48807,0
2014-02-11,25.103,25.395,25.103,25.346,113239,0
2014-02-12,25.395,25.593,25.356,25.593,138327,0
2014-02-13,25.202,25.623,25.133,25.623,59085,0
2014-02-14,25.623,25.837,25.593,25.817,205673,0
2014-02-18,25.817,25.867,25.691,25.837,65679,0
2014-02-19,25.827,26.023,25.671,25.681,142755,0
2014-02-20,25.71,26.072,25.71,26.023,64716,0
2014-02-21,26.1,26.1,25.887,25.917,74560,0
2014-02-24,25.917,26.17,25.917,25.926,147673,0
2014-02-25,26.003,26.081,25.827,25.887,93098,0
2014-02-26,25.917,26.17,25.847,26.023,69182,0
2014-02-27,26.062,26.229,26.052,26.229,127317,0
2014-02-28,26.239,26.376,26.15,26.269,70733,0
2014-03-03,25.993,26.062,25.787,25.945,213963,0
2014-03-04,26.21,26.555,26.21,26.425,92166,0
2014-03-05,26.475,26.475,26.327,26.415,89788,0
2014-03-06,26.465,26.651,26.465,26.555,66410,0
2014-03-07,26.585,26.624,26.465,26.535,101537,0
2014-03-10,26.465,26.545,26.298,26.405,77706,0
2014-03-11,26.545,26.545,26.14,26.229,106572,0
2014-03-12,26.062,26.13,25.955,26.12,75385,0
2014-03-13,26.22,26.229,25.73,25.837,88981,0
2014-03-14,25.817,26.033,25.797,25.857,101359,0
2014-03-17,25.926,26.2,25.926,25.975,80232,0
2014-03-18,26.003,26.239,26.003,26.2,63658,0
2014-03-19,26.269,26.269,25.857,25.985,85173,0
2014-03-20,25.917,25.975,25.768,25.945,103679,0
2014-03-21,26.013,26.269,25.965,26.033,138190,0
2014-03-24,26.259,26.259,25.653,25.797,170337,0
2014-03-25,25.857,26.081,25.768,25.917,100162,0
2014-03-26,26.003,26.052,25.524,25.534,83794,0
2014-03-27,25.524,25.574,25.356,25.564,94293,0
2014-03-28,25.554,25.887,25.524,25.663,137829,0
2014-03-31,25.827,26.15,25.749,26.14,87952,0
2014-04-01,26.18,26.337,26.17,26.308,94316,0
2014-04-02,26.367,26.555,26.318,26.545,111001,0
2014-04-03,26.555,26.555,26.318,26.425,60899,0
2014-04-04,26.545,26.681,26.033,26.11,114662,0
2014-04-07,26.052,26.072,25.623,25.71,682233,0
2014-04-08,25.653,25.945,25.554,25.887,139796,0
2014-04-09,25.897,26.259,25.827,26.249,109261,0
2014-04-10,26.22,26.288,25.633,25.701,73322,0
2014-04-11,25.663,25.663,25.261,25.329,147121,0
2014-04-14,25.474,25.574,25.261,25.445,60987,0
2014-04-15,25.435,25.564,24.996,25.435,102951,0
2014-04-16,25.603,25.787,25.554,25.787,83140,0
2014-04-17,25.807,25.955,25.768,25.877,92108,0
2014-04-21,25.887,25.955,25.777,25.935,216127,0
2014-04-22,25.897,25.993,25.807,25.907,54142,0
2014-04-23,25.867,25.907,25.671,25.671,72635,0
2014-04-24,25.74,25.74,25.455,25.623,143051,0
2014-04-25,25.554,25.663,25.415,25.445,123655,0
2014-04-28,25.465,25.71,25.212,25.484,80103,0
2014-04-29,25.534,25.544,25.329,25.329,102415,0
2014-04-30,25.241,25.465,25.163,25.385,67095,0
2014-05-01,25.338,25.455,25.153,25.346,148125,0
2014-05-02,25.289,25.583,25.231,25.365,104756,0
2014-05-05,25.231,25.395,25.083,25.319,120284,0
2014-05-06,25.251,25.385,25.163,25.202,75264,0
2014-05-07,25.192,25.346,25.024,25.346,244427,0
2014-05-08,25.319,25.613,25.231,25.279,85932,0
2014-05-09,25.251,25.365,25.143,25.365,55377,0
2014-05-12,25.484,25.917,25.445,25.867,108176,0
2014-05-13,25.817,25.917,25.681,25.681,57261,0
2014-05-14,25.701,25.701,25.289,25.319,74685,0
2014-05-15,25.222,25.222,24.896,25.143,136168,0
2014-05-16,25.182,25.279,25.043,25.27,77841,0
2014-05-19,25.27,25.484,25.172,25.435,70642,0
2014-05-20,25.385,25.425,24.976,25.073,77096,0
2014-05-21,25.103,25.251,25.053,25.192,88839,0
2014-05-22,25.212,25.474,25.212,25.375,116572,0
2014-05-23,25.395,25.593,25.365,25.574,82940,0
2014-05-27,25.653,25.887,25.643,25.777,88396,0
2014-05-28,25.867,25.867,25.583,25.663,105052,0
2014-05-29,25.74,25.74,25.425,25.574,59249,0
2014-05-30,25.554,25.574,25.455,25.534,57704,0
2014-06-02,25.504,25.643,25.415,25.554,71305,0
2014-06-03,25.544,25.544,25.385,25.474,69339,0
2014-06-04,25.455,25.534,25.395,25.494,72989,0
2014-06-05,25.534,25.917,25.445,25.897,95657,0
2014-06-06,25.965,26.18,25.955,26.15,77665,0
2014-06-09,26.17,26.545,26.15,26.485,93517,0
2014-06-10,26.415,26.455,26.347,26.425,70129,0
2014-06-11,26.318,26.318,26.18,26.249,73889,0
2014-06-12,26.288,26.288,26.003,26.09,52725,0
2014-06-13,26.13,26.239,26.052,26.17,65790,0
2014-06-16,26.09,26.17,26.003,26.052,123784,0
2014-06-17,26.09,26.298,26.003,26.22,53629,0
2014-06-18,26.2,26.395,26.13,26.376,57677,0
2014-06-19,26.455,26.455,26.308,26.367,57418,0
2014-06-20,26.392,26.621,26.373,26.602,82280,0
2014-06-23,26.572,26.641,26.373,26.452,120519,0
2014-06-24,26.522,26.582,26.156,26.186,385196,0
2014-06-25,26.096,26.136,25.97,26.116,90092,0
2014-06-26,26.166,26.166,25.912,26.028,49528,0
2014-06-27,25.902,26.186,25.902,26.186,45623,0
2014-06-30,26.196,26.196,25.97,26.136,47680,0
2014-07-01,26.216,26.412,26.176,26.294,85477,0
2014-07-02,26.314,26.333,26.047,26.116,236324,0
2014-07-03,26.106,26.255,26.106,26.225,37870,0
2014-07-07,26.206,26.206,25.872,25.882,74415,0
2014-07-08,25.852,25.852,25.647,25.772,130255,0
2014-07-09,25.802,25.882,25.714,25.753,120080,0
2014-07-10,25.468,25.597,25.458,25.478,90341,0
2014-07-11,25.528,25.548,25.368,25.498,113492,0
2014-07-14,25.695,25.704,25.597,25.657,77117,0
2014-07-15,25.627,25.724,25.34,25.448,66659,0
2014-07-16,25.528,25.568,25.331,25.458,61006,0
2014-07-17,25.408,25.408,25.065,25.075,85558,0
2014-07-18,25.125,25.428,25.125,25.428,37577,0
2014-07-21,25.34,25.349,25.185,25.273,63799,0
2014-07-22,25.388,25.647,25.388,25.617,98717,0
2014-07-23,25.577,25.577,25.349,25.359,72280,0
2014-07-24,25.498,25.568,25.368,25.438,103457,0
2014-07-25,25.312,25.418,25.312,25.349,39697,0
2014-07-28,25.438,25.438,25.095,25.322,99896,0
2014-07-29,25.368,25.448,25.095,25.095,80933,0
2014-07-30,25.175,25.175,25.017,25.075,79977,0
2014-07-31,24.908,24.908,24.348,24.348,131740,0
2014-08-01,24.329,24.426,24.151,24.309,72476,0
2014-08-04,24.406,24.416,24.072,24.376,157439,0
2014-08-05,24.309,24.654,24.309,24.426,125049,0
2014-08-06,24.338,24.574,24.338,24.445,98909,0
2014-08-07,24.505,24.614,24.386,24.435,85637,0
2014-08-08,24.455,24.741,24.396,24.711,69030,0
2014-08-11,24.86,25.026,24.81,24.85,177751,0
2014-08-12,24.81,24.978,24.692,24.771,58063,0
2014-08-13,24.898,24.948,24.83,24.889,75080,0
2014-08-14,24.88,25.075,24.88,25.075,109029,0
2014-08-15,25.185,25.244,24.83,25.035,71430,0
2014-08-18,25.185,25.448,25.185,25.418,76324,0
2014-08-19,25.448,25.568,25.448,25.498,62311,0
2014-08-20,25.508,25.568,25.398,25.468,73968,0
2014-08-21,25.488,25.518,25.273,25.468,72321,0
2014-08-22,25.488,25.498,25.331,25.388,61579,0
2014-08-25,25.548,25.617,25.458,25.528,55188,0
2014-08-26,25.568,25.607,25.528,25.528,66573,0
2014-08-27,25.558,25.647,25.458,25.538,128770,0
2014-08-28,25.478,25.597,25.428,25.558,83292,0
2014-08-29,25.577,25.657,25.428,25.647,78794,0
2014-09-02,25.666,25.822,25.558,25.657,60970,0
2014-09-03,25.753,25.772,25.597,25.666,513382,0
2014-09-04,25.695,25.802,25.538,25.597,53797,0
2014-09-05,25.548,25.637,25.408,25.637,49182,0
2014-09-08,25.568,25.637,25.468,25.528,40222,0
2014-09-09,25.458,25.538,25.244,25.282,90636,0
2014-09-10,25.282,25.349,25.145,25.292,67467,0
2014-09-11,25.205,25.428,25.185,25.418,37910,0
2014-09-12,25.428,25.428,25.075,25.105,59521,0
2014-09-15,25.105,25.105,24.938,24.998,61044,0
2014-09-16,24.988,25.135,24.898,25.065,64200,0
2014-09-17,25.085,25.205,25.017,25.035,41994,0
2014-09-18,25.105,25.195,25.065,25.105,107758,0
2014-09-19,25.124,25.194,24.858,24.927,61064,0
2014-09-22,24.808,24.808,24.632,24.719,75030,0
2014-09-23,24.622,24.709,24.532,24.542,199051,0
2014-09-24,24.523,24.642,24.384,24.592,47986,0
2014-09-25,24.542,24.542,24.278,24.364,131966,0
2014-09-26,24.384,24.552,24.317,24.523,86473,0
2014-09-29,24.364,24.424,24.258,24.374,56144,0
2014-09-30,24.374,24.424,24.198,24.218,93246,0
2014-10-01,24.159,24.218,23.923,23.993,121854,0
2014-10-02,23.893,24.031,23.785,23.963,367350,0
2014-10-03,24.129,24.129,24.003,24.119,63218,0
2014-10-06,24.248,24.317,24.1,24.11,46770,0
2014-10-07,23.993,23.993,23.628,23.628,132120,0
2014-10-08,23.648,24.09,23.529,24.08,147598,0
2014-10-09,24.149,24.198,23.569,23.608,89391,0
2014-10-10,23.529,23.725,23.344,23.372,335663,0
2014-10-13,23.353,23.519,23.195,23.234,121532,0
2014-10-14,23.39,23.815,23.39,23.559,147284,0
2014-10-15,23.185,23.579,22.8,23.45,236588,0
2014-10-16,23.086,23.715,23.086,23.618,126250,0
2014-10-17,23.923,23.993,23.735,23.835,64639,0
2014-10-20,23.795,24.003,23.795,23.993,68249,0
2014-10-21,24.149,24.612,24.149,24.582,113814,0
2014-10-22,24.642,24.719,24.278,24.287,52373,0
2014-10-23,24.463,24.858,24.433,24.681,51648,0
2014-10-24,24.552,24.602,24.374,24.562,53748,0
2014-10-27,24.404,24.572,24.307,24.503,38207,0
2014-10-28,24.602,25.184,24.602,25.174,85902,0
2014-10-29,25.243,25.301,24.987,25.104,90163,0
2014-10-30,25.016,25.358,24.977,25.301,49606,0
2014-10-31,25.527,25.527,25.339,25.427,165687,0
2014-11-03,25.457,25.537,25.331,25.367,70851,0
2014-11-04,25.358,25.377,25.243,25.281,40728,0
2014-11-05,25.477,25.487,25.358,25.437,49222,0
2014-11-06,25.497,25.656,25.427,25.656,75450,0
2014-11-07,25.656,25.752,25.547,25.752,47336,0
2014-11-10,25.822,25.842,25.733,25.822,42993,0
2014-11-11,25.762,25.822,25.666,25.733,51081,0
2014-11-12,25.646,25.862,25.636,25.802,35476,0
2014-11-13,25.802,25.842,25.557,25.567,47710,0
2014-11-14,25.576,25.666,25.517,25.547,87053,0
2014-11-17,25.557,25.557,25.417,25.467,76128,0
2014-11-18,25.507,25.782,25.507,25.743,76164,0
2014-11-19,25.626,25.743,25.427,25.596,347904,0
2014-11-20,25.477,25.713,25.427,25.694,62413,0
2014-11-21,25.97,26.028,25.723,25.822,106815,0
2014-11-24,25.822,25.989,25.822,25.989,51828,0
2014-11-25,26.057,26.106,25.96,26.008,41667,0
2014-11-26,26.047,26.047,25.912,25.96,37086,0
2014-11-28,25.922,25.922,25.377,25.407,48499,0
2014-12-01,25.358,25.358,25.114,25.154,63087,0
2014-12-02,25.164,25.397,25.164,25.281,601557,0
2014-12-03,25.348,25.684,25.281,25.636,165046,0
2014-12-04,25.586,25.586,25.407,25.457,42397,0
2014-12-05,25.477,25.497,25.377,25.427,45661,0
2014-12-08,25.377,25.547,25.044,25.074,87617,0
2014-12-09,24.927,25.367,24.868,25.331,61136,0
2014-12-10,25.263,25.291,24.699,24.719,76229,0
2014-12-11,24.789,25.074,24.729,24.769,77575,0
2014-12-12,24.632,24.652,24.278,24.278,73736,0
2014-12-15,24.364,24.414,24.022,24.11,92606,0
2014-12-16,24.04,24.463,24.04,24.06,70366,0
2014-12-17,24.11,24.532,23.993,24.503,72717,0
2014-12-18,24.749,25.016,24.652,24.997,62112,0
2014-12-19,25.062,25.092,24.945,25.092,34671,0
2014-12-22,25.072,25.212,25.023,25.212,48238,0
2014-12-23,25.27,25.506,25.251,25.426,79720,0
2014-12-24,25.496,25.605,25.436,25.536,21625,0
2014-12-26,25.595,25.771,25.595,25.665,50284,0
2014-12-29,25.722,25.861,25.655,25.791,75866,0
2014-12-30,25.722,25.821,25.635,25.645,62609,0
2014-12-31,25.683,25.742,25.357,25.376,85729,0
2015-01-02,25.466,25.506,25.112,25.366,58380,0
2015-01-05,25.212,25.212,24.659,24.697,213378,0
2015-01-06,24.767,24.767,24.215,24.44,101228,0
2015-01-07,24.609,24.639,24.44,24.559,140354,0
2015-01-08,24.737,25.023,24.737,24.985,110526,0
2015-01-09,24.965,25.005,24.737,24.767,58223,0
2015-01-12,24.767,24.777,24.371,24.5,141141,0
2015-01-13,24.639,24.866,24.136,24.411,78617,0
2015-01-14,24.126,24.333,24.047,24.275,178290,0
2015-01-15,24.361,24.391,23.969,23.969,204077,0
2015-01-16,23.919,24.146,23.869,24.136,60676,0
2015-01-20,24.205,24.245,23.899,24.077,521815,0
2015-01-21,24.028,24.324,23.999,24.294,115361,0
2015-01-22,24.361,24.649,24.225,24.639,92614,0
2015-01-23,24.569,24.569,24.343,24.381,78196,0
2015-01-26,24.371,24.579,24.324,24.579,57372,0
2015-01-27,24.324,24.579,24.255,24.49,74171,0
2015-01-28,24.569,24.569,24.077,24.116,130499,0
2015-01-29,24.136,24.48,24.047,24.46,98297,0
2015-01-30,24.275,24.411,24.057,24.057,75738,0
2015-02-02,24.146,24.48,24.067,24.46,80245,0
2015-02-03,24.5,24.925,24.48,24.895,492486,0
2015-02-04,24.649,24.806,24.361,24.371,83290,0
2015-02-05,24.52,24.697,24.411,24.669,70647,0
2015-02-06,24.679,24.727,24.49,24.559,56995,0
2015-02-09,24.431,24.747,24.431,24.53,71610,0
2015-02-10,24.669,24.669,24.421,24.579,66049,0
2015-02-11,24.569,24.569,24.343,24.45,72667,0
2015-02-12,24.589,24.717,24.589,24.707,62574,0
2015-02-13,24.826,24.945,24.747,24.925,70730,0
2015-02-17,24.955,24.955,24.767,24.876,58831,0
2015-02-18,24.717,25.023,24.44,24.975,234215,0
2015-02-19,24.856,25.042,24.846,25.023,99572,0
2015-02-20,24.955,25.082,24.777,25.014,116247,0
2015-02-23,24.955,25.042,24.836,25.023,187411,0
2015-02-24,24.975,25.231,24.935,25.172,69044,0
2015-02-25,25.142,25.202,25.032,25.092,77232,0
2015-02-26,25.122,25.132,24.975,25.092,67294,0
2015-02-27,25.102,25.112,25.014,25.014,60663,0
2015-03-02,25.032,25.182,24.945,25.152,49110,0
2015-03-03,25.052,25.092,24.945,24.985,108568,0
2015-03-04,24.826,24.876,24.669,24.777,96495,0
2015-03-05,24.717,24.806,24.659,24.777,59866,0
2015-03-06,24.697,24.697,24.294,24.343,63923,0
2015-03-09,24.314,24.48,24.314,24.421,140633,0
2015-03-10,24.225,24.245,24.077,24.077,121963,0
2015-03-11,24.067,24.156,23.969,24.067,150068,0
2015-03-12,24.195,24.549,24.107,24.51,64838,0
2015-03-13,24.371,24.421,24.047,24.265,61691,0
2015-03-16,24.371,24.559,24.371,24.53,77926,0
2015-03-17,24.411,24.559,24.333,24.549,51647,0
2015-03-18,24.391,25.032,24.333,24.975,78130,0
2015-03-19,24.955,24.955,24.599,24.747,58343,0
2015-03-20,24.885,25.032,24.797,25.032,60779,0
2015-03-23,25.005,25.042,24.915,24.955,67882,0
2015-03-24,24.995,24.995,24.816,24.816,58648,0
2015-03-25,24.826,24.876,24.48,24.48,59966,0
2015-03-26,24.391,24.46,24.294,24.353,68692,0
2015-03-27,24.343,24.431,24.275,24.411,65445,0
2015-03-30,24.5,24.707,24.5,24.639,54183,0
2015-03-31,24.609,24.639,24.51,24.539,576398,0
2015-04-01,24.599,24.599,24.401,24.549,123688,0
2015-04-02,24.619,24.816,24.549,24.727,181930,0
2015-04-06,24.727,25.182,24.639,25.082,105425,0
2015-04-07,25.062,25.102,24.836,24.856,288846,0
2015-04-08,24.777,24.846,24.51,24.669,98321,0
2015-04-09,24.697,24.707,24.5,24.629,138824,0
2015-04-10,24.688,24.717,24.579,24.679,154127,0
2015-04-13,24.659,24.727,24.549,24.549,58748,0
2015-04-14,24.589,24.727,24.52,24.707,68692,0
2015-04-15,24.816,25.162,24.797,25.062,58000,0
2015-04-16,25.032,25.102,24.925,24.995,111618,0
2015-04-17,24.846,24.846,24.599,24.669,50327,0
2015-04-20,24.777,24.965,24.777,24.866,60692,0
2015-04-21,24.935,24.935,24.619,24.629,49867,0
2015-04-22,24.619,24.717,24.47,24.697,41324,0
2015-04-23,24.669,24.965,24.659,24.905,66258,0
2015-04-24,24.905,24.935,24.836,24.895,69776,0
2015-04-27,25.082,25.202,24.895,25.005,65142,0
2015-04-28,25.042,25.112,24.866,25.102,80345,0
2015-04-29,24.995,25.172,24.846,25.052,104106,0
2015-04-30,24.985,25.062,24.737,24.797,53573,0
2015-05-01,24.885,24.905,24.629,24.856,30541,0
2015-05-04,24.876,24.985,24.856,24.885,78636,0
2015-05-05,24.895,25.032,24.599,24.639,53777,0
2015-05-06,24.757,24.797,24.619,24.787,45925,0
2015-05-07,24.737,24.866,24.688,24.816,51308,0
2015-05-08,25.014,25.082,24.935,24.935,67067,0
2015-05-11,24.945,25.032,24.876,24.925,34803,0
2015-05-12,25.212,25.309,25.005,25.27,150463,0
2015-05-13,25.456,25.536,25.386,25.426,52991,0
2015-05-14,25.566,25.771,25.526,25.742,72040,0
2015-05-15,25.742,25.811,25.683,25.722,46835,0
2015-05-18,25.712,25.851,25.605,25.821,53188,0
2015-05-19,25.831,25.831,25.605,25.751,39861,0
2015-05-20,25.761,25.841,25.693,25.791,95829,0
2015-05-21,25.771,25.949,25.742,25.911,111410,0
2015-05-22,25.811,25.891,25.635,25.693,36427,0
2015-05-26,25.595,25.615,25.289,25.406,76963,0
2015-05-27,25.466,25.673,25.386,25.645,43022,0
2015-05-28,25.595,25.595,25.436,25.595,44156,0
2015-05-29,25.576,25.576,25.347,25.357,152402,0
2015-06-01,25.436,25.526,25.251,25.436,118028,0
2015-06-02,25.396,25.645,25.338,25.496,45961,0
2015-06-03,25.536,25.655,25.486,25.566,48806,0
2015-06-04,25.506,25.506,25.241,25.279,149054,0
2015-06-05,25.212,25.261,25.032,25.251,52662,0
2015-06-08,25.231,25.231,25.122,25.132,46978,0
2015-06-09,25.251,25.338,25.162,25.202,43498,0
2015-06-10,25.309,25.516,25.309,25.466,49197,0
2015-06-11,25.456,25.536,25.357,25.496,140566,0
2015-06-12,25.396,25.406,25.289,25.338,28512,0
2015-06-15,25.182,25.309,24.737,24.836,82696,0
2015-06-16,24.826,24.925,24.777,24.925,88479,0
2015-06-17,24.935,24.985,24.816,24.876,80667,0
2015-06-18,25.005,25.192,24.945,25.142,156868,0
2015-06-19,25.067,25.187,24.999,25.009,41278,0
2015-06-22,25.127,25.246,25.107,25.227,54731,0
2015-06-23,25.275,25.342,25.197,25.334,166863,0
2015-06-24,25.256,25.362,25.167,25.197,34398,0
2015-06-25,25.256,25.275,25.117,25.117,50179,0
2015-06-26,25.157,25.177,25.037,25.077,46537,0
2015-06-29,24.86,24.959,24.552,24.562,70311,0
2015-06-30,24.801,24.81,24.572,24.662,61850,0
2015-07-01,24.86,24.88,24.562,24.662,43299,0
2015-07-02,24.622,24.682,24.513,24.642,45729,0
2015-07-06,24.443,24.622,24.316,24.394,41378,0
2015-07-07,24.513,24.642,24.178,24.632,46841,0
2015-07-08,24.443,24.523,24.138,24.247,72639,0
2015-07-09,24.523,24.523,24.178,24.197,39456,0
2015-07-10,24.374,24.463,24.326,24.404,100866,0
2015-07-13,24.542,24.701,24.523,24.682,34701,0
2015-07-14,24.711,24.82,24.691,24.771,53113,0
2015-07-15,24.781,24.781,24.355,24.414,204173,0
2015-07-16,24.572,24.642,24.483,24.562,39153,0
2015-07-17,24.532,24.552,24.326,24.394,32982,0
2015-07-20,24.424,24.513,24.257,24.257,42592,0
2015-07-21,24.138,24.148,23.841,23.87,63735,0
2015-07-22,23.752,23.87,23.575,23.644,223076,0
2015-07-23,23.644,23.712,23.387,23.406,79821,0
2015-07-24,23.396,23.416,23.12,23.179,120392,0
2015-07-27,23.031,23.1,22.893,23.021,165714,0
2015-07-28,23.09,23.338,22.971,23.248,395468,0
2015-07-29,23.298,23.575,23.228,23.525,65354,0
2015-07-30,23.476,23.654,23.436,23.614,146897,0
2015-07-31,23.644,23.722,23.495,23.545,29340,0
2015-08-03,23.535,23.545,23.169,23.268,71781,0
2015-08-04,23.298,23.328,23.14,23.179,53315,0
2015-08-05,23.585,23.92,23.565,23.732,155698,0
2015-08-06,23.772,23.772,23.021,23.07,116120,0
2015-08-07,23.09,23.159,22.833,22.912,133037,0
2015-08-10,23.07,23.288,22.981,23.278,51090,0
2015-08-11,23.08,23.12,22.843,22.893,57396,0
2015-08-12,22.775,23.159,22.506,23.09,168040,0
2015-08-13,23.13,23.288,23.06,23.09,83465,0
2015-08-14,23.031,23.218,23.031,23.189,32172,0
2015-08-17,23.13,23.328,23.021,23.328,58273,0
2015-08-18,23.328,23.368,23.11,23.199,39354,0
2015-08-19,23.07,23.07,22.735,22.873,79216,0
2015-08-20,22.716,22.716,22.299,22.319,120897,0
2015-08-21,22.12,22.2,21.727,21.746,196672,0
2015-08-24,20.608,21.697,19.938,20.956,361143,0
2015-08-25,21.212,21.498,20.549,20.549,163691,0
2015-08-26,20.826,21.103,20.578,21.054,226314,0
2015-08-27,21.302,21.727,21.252,21.637,78203,0
2015-08-28,21.537,21.945,21.537,21.835,95097,0
2015-08-31,21.785,21.865,21.597,21.717,82656,0
2015-09-01,21.302,21.498,21.084,21.192,94189,0
2015-09-02,21.439,21.449,21.142,21.429,82758,0
2015-09-03,21.498,21.845,21.469,21.667,57970,0
2015-09-04,21.401,21.537,21.222,21.272,66770,0
2015-09-08,21.577,21.785,21.567,21.765,42287,0
2015-09-09,21.945,21.945,21.507,21.537,44009,0
2015-09-10,21.537,21.677,21.382,21.419,54337,0
2015-09-11,21.352,21.498,21.232,21.498,52910,0
2015-09-14,21.537,21.537,21.262,21.322,60094,0
2015-09-15,21.391,21.617,21.292,21.577,57058,0
2015-09-16,21.607,21.964,21.607,21.945,51697,0
2015-09-17,21.935,22.22,21.845,21.875,58936,0
2015-09-18,21.553,21.733,21.455,21.504,41310,0
2015-09-21,21.563,21.653,21.328,21.348,80231,0
2015-09-22,21.198,21.218,20.961,21.118,113881,0
2015-09-23,21.158,21.208,20.801,20.811,67571,0
2015-09-24,20.722,20.861,20.544,20.861,129561,0
2015-09-25,21.021,21.021,20.693,20.732,90842,0
2015-09-28,20.623,20.623,20.168,20.168,212627,0
2015-09-29,20.208,20.308,19.952,20.051,95188,0
2015-09-30,20.228,20.348,20.081,20.328,49917,0
2015-10-01,20.387,20.494,20.128,20.298,417126,0
2015-10-02,20.128,20.851,20.09,20.851,55677,0
2015-10-05,20.981,21.485,20.981,21.455,44223,0
2015-10-06,21.445,21.653,21.406,21.455,34155,0
2015-10-07,21.573,21.891,21.573,21.881,71737,0
2015-10-08,21.851,22.435,21.851,22.366,52241,0
2015-10-09,22.396,22.463,22.257,22.306,33345,0
2015-10-12,22.296,22.296,22.127,22.197,48638,0
2015-10-13,22.078,22.287,21.931,21.941,48403,0
2015-10-14,21.97,21.99,21.781,21.831,31527,0
2015-10-15,21.841,22.097,21.653,22.097,97613,0
2015-10-16,22.03,22.137,21.791,21.931,40621,0
2015-10-19,21.851,22,21.821,21.97,49401,0
2015-10-20,22.01,22.207,21.941,22.02,71442,0
2015-10-21,22.078,22.107,21.791,21.801,49210,0
2015-10-22,21.911,22.443,21.901,22.366,72046,0
2015-10-23,22.443,22.513,22.346,22.435,49817,0
2015-10-26,22.415,22.483,22.277,22.336,71138,0
2015-10-27,22.257,22.346,22.06,22.147,81545,0
2015-10-28,22.217,22.593,22.217,22.593,40218,0
2015-10-29,22.523,22.613,22.386,22.523,68509,0
2015-10-30,22.543,22.663,22.435,22.573,56587,0
2015-11-02,22.563,22.959,22.503,22.871,71166,0
2015-11-03,22.841,23.088,22.841,22.949,89603,0
2015-11-04,23.019,23.088,22.881,22.929,41264,0
2015-11-05,22.91,22.91,22.673,22.811,82252,0
2015-11-06,22.742,22.772,22.503,22.713,95995,0
2015-11-09,22.653,22.673,22.306,22.405,72596,0
2015-11-10,22.405,22.405,22.069,22.177,45876,0
2015-11-11,22.237,22.237,22.078,22.127,47593,0
2015-11-12,21.98,21.98,21.495,21.513,110447,0
2015-11-13,21.485,21.791,21.485,21.623,52949,0
2015-11-16,21.573,21.841,21.533,21.821,50827,0
2015-11-17,21.811,21.811,21.406,21.475,60022,0
2015-11-18,21.543,21.881,21.445,21.871,114184,0
2015-11-19,21.871,21.891,21.693,21.761,80838,0
2015-11-20,21.841,21.99,21.831,21.921,53858,0
2015-11-23,21.921,22.107,21.911,21.951,36579,0
2015-11-24,21.861,22,21.723,21.941,49817,0
2015-11-25,21.931,21.951,21.861,21.871,37490,0
2015-11-27,21.881,22.02,21.871,21.99,40318,0
2015-11-30,22.02,22.06,21.901,21.911,36680,0
2015-12-01,22.069,22.167,21.961,22.137,118459,0
2015-12-02,22.069,22.097,21.771,21.821,365720,0
2015-12-03,21.891,21.921,21.513,21.633,936531,0
2015-12-04,21.643,21.861,21.643,21.851,43048,0
2015-12-07,21.761,21.761,21.495,21.583,42744,0
2015-12-08,21.397,21.455,21.238,21.288,93714,0
2015-12-09,21.298,21.781,21.298,21.406,62247,0
2015-12-10,21.358,21.533,21.328,21.455,59720,0
2015-12-11,21.258,21.348,21.108,21.118,81041,0
2015-12-14,21.118,21.218,21.011,21.178,138245,0
2015-12-15,21.318,21.435,21.268,21.378,60529,0
2015-12-16,21.513,21.911,21.513,21.851,65277,0
2015-12-17,21.911,21.911,21.445,21.445,71745,0
2015-12-18,21.379,21.437,21.199,21.199,66183,0
2015-12-21,21.289,21.289,20.971,21.139,72850,0
2015-12-22,21.189,21.398,20.921,21.329,125606,0
2015-12-23,21.437,21.794,21.437,21.744,188625,0
2015-12-24,21.735,21.784,21.571,21.665,28968,0
2015-12-28,21.525,21.545,21.369,21.506,50635,0
2015-12-29,21.625,21.794,21.525,21.715,94411,0
2015-12-30,21.645,21.884,21.6,21.635,74077,0
2015-12-31,21.595,21.695,21.437,21.506,59054,0
2016-01-04,21.269,21.279,20.981,21.269,63002,0
2016-01-05,21.309,21.319,20.818,20.951,46935,0
2016-01-06,20.662,20.831,20.473,20.592,59970,0
2016-01-07,20.236,20.361,19.81,19.929,186142,0
2016-01-08,20.049,20.117,19.68,19.7,75038,0
2016-01-11,19.75,19.849,19.393,19.542,105766,0
2016-01-12,19.72,19.905,19.313,19.542,117474,0
2016-01-13,19.64,19.76,18.925,18.945,88370,0
2016-01-14,19.025,19.571,18.737,19.433,65436,0
2016-01-15,18.955,19.065,18.6,19.025,124017,0
2016-01-19,19.243,19.243,18.58,18.747,139352,0
2016-01-20,18.54,18.863,18.012,18.698,183362,0
2016-01-21,18.708,19.065,18.63,18.777,136733,0
2016-01-22,19.065,19.408,18.975,19.323,68879,0
2016-01-25,19.253,19.293,18.815,18.845,82474,0
2016-01-26,18.925,19.433,18.925,19.403,79269,0
2016-01-27,19.383,19.631,19.183,19.303,120190,0
2016-01-28,19.552,19.601,19.343,19.443,69309,0
2016-01-29,19.532,20.176,19.532,20.176,76050,0
2016-02-01,19.929,19.969,19.719,19.899,78787,0
2016-02-02,19.71,19.71,19.258,19.323,405707,0
2016-02-03,19.413,19.67,19.183,19.65,181161,0
2016-02-04,19.63,20.225,19.63,19.869,51433,0
2016-02-05,19.799,19.829,19.443,19.552,119541,0
2016-02-08,19.353,19.482,18.925,19.163,50397,0
2016-02-09,18.965,19.273,18.935,19.143,76571,0
2016-02-10,19.193,19.333,19.028,19.035,68833,0
2016-02-11,18.747,18.925,18.55,18.777,70273,0
2016-02-12,18.975,19.267,18.875,19.163,73000,0
2016-02-16,19.413,19.621,19.233,19.562,42829,0
2016-02-17,19.66,20.156,19.66,20.019,77763,0
2016-02-18,20.069,20.206,19.939,20.117,75080,0
2016-02-19,20.039,20.039,19.889,19.989,40392,0
2016-02-22,20.206,20.366,20.206,20.346,140687,0
2016-02-23,20.256,20.32,20.019,20.029,86927,0
2016-02-24,19.859,20.039,19.562,20.009,83052,0
2016-02-25,20.039,20.136,19.799,20.117,40631,0
2016-02-26,20.079,20.25,19.973,20.176,28852,0
2016-02-29,20.236,20.562,20.206,20.346,46271,0
2016-03-01,20.286,20.722,20.286,20.722,33136,0
2016-03-02,20.692,21.139,20.524,21.021,87442,0
2016-03-03,20.991,21.138,20.831,20.901,75135,0
2016-03-04,20.971,21.239,20.813,21.129,54801,0
2016-03-07,21.021,21.427,21.021,21.427,53976,0
2016-03-08,21.665,21.665,21.199,21.219,46558,0
2016-03-09,21.289,21.417,21.202,21.279,36326,0
2016-03-10,21.369,21.379,21.001,21.08,38687,0
2016-03-11,21.279,21.504,21.249,21.477,62064,0
2016-03-14,21.447,21.447,21.219,21.319,71115,0
2016-03-15,21.299,21.467,21.199,21.408,45104,0
2016-03-16,21.04,21.379,21.001,21.379,23291,0
2016-03-17,21.379,21.675,21.309,21.605,58469,0
2016-03-18,21.645,21.761,21.565,21.585,74606,0
2016-03-21,21.555,21.708,21.545,21.645,47920,0
2016-03-22,21.555,21.715,21.525,21.625,34032,0
2016-03-23,21.575,21.575,21.359,21.359,48060,0
2016-03-24,21.279,21.437,21.199,21.437,65202,0
2016-03-28,21.477,21.487,21.339,21.477,57269,0
2016-03-29,21.359,21.934,21.349,21.934,48236,0
2016-03-30,22.003,22.003,21.854,21.854,67117,0
2016-03-31,21.884,21.884,21.754,21.804,33115,0
2016-04-01,21.695,22.018,21.636,22.003,54051,0
2016-04-04,21.983,21.983,21.725,21.754,535002,0
2016-04-05,21.615,21.648,21.497,21.545,43124,0
2016-04-06,21.555,21.65,21.427,21.635,41896,0
2016-04-07,21.525,21.6,21.339,21.457,42043,0
2016-04-08,21.585,21.774,21.585,21.635,31949,0
2016-04-11,21.695,21.834,21.595,21.625,74111,0
2016-04-12,21.625,21.844,21.565,21.834,42987,0
2016-04-13,21.924,22.171,21.844,22.171,84501,0
2016-04-14,22.211,22.226,22.121,22.211,46225,0
2016-04-15,22.201,22.281,22.131,22.281,72356,0
2016-04-18,22.201,22.439,22.131,22.439,54408,0
2016-04-19,22.488,22.677,22.488,22.648,56520,0
2016-04-20,22.638,22.737,22.478,22.598,51065,0
2016-04-21,22.658,22.817,22.598,22.638,70696,0
2016-04-22,22.658,22.887,22.658,22.887,56660,0
2016-04-25,22.857,22.857,22.668,22.727,39988,0
2016-04-26,22.837,23.054,22.777,23.054,39829,0
2016-04-27,23.074,23.253,23.025,23.223,46435,0
2016-04-28,23.134,23.216,22.887,22.925,48068,0
2016-04-29,22.906,22.925,22.634,22.797,99499,0
2016-05-02,22.827,23.117,22.797,23.104,33405,0
2016-05-03,23.005,23.045,22.628,22.747,48600,0
2016-05-04,22.688,22.787,22.588,22.658,49295,0
2016-05-05,22.718,22.718,22.419,22.429,19141,0
2016-05-06,22.409,22.658,22.401,22.658,24015,0
2016-05-09,22.618,22.618,22.488,22.508,31220,0
2016-05-10,22.648,22.797,22.558,22.787,35762,0
2016-05-11,22.727,22.865,22.708,22.718,40584,0
2016-05-12,22.767,22.867,22.583,22.704,38842,0
2016-05-13,22.698,22.747,22.518,22.578,42635,0
2016-05-16,22.598,22.907,22.598,22.836,31441,0
2016-05-17,22.757,22.847,22.453,22.528,34462,0
2016-05-18,22.439,22.721,22.33,22.508,94489,0
2016-05-19,22.35,22.439,22.211,22.399,61088,0
2016-05-20,22.518,22.648,22.478,22.558,21888,0
2016-05-23,22.538,22.727,22.419,22.508,48312,0
2016-05-24,22.578,22.857,22.569,22.807,31916,0
2016-05-25,22.935,22.965,22.837,22.887,50508,0
2016-05-26,22.915,22.975,22.847,22.877,39960,0
2016-05-27,22.837,22.995,22.837,22.955,39610,0
2016-05-31,22.975,23.074,22.971,23.054,44016,0
2016-06-01,22.985,23.213,22.934,23.184,171185,0
2016-06-02,23.114,23.233,23.084,23.233,156856,0
2016-06-03,23.213,23.253,23.094,23.223,33749,0
2016-06-06,23.263,23.424,23.208,23.401,28145,0
2016-06-07,23.382,23.621,23.382,23.591,52068,0
2016-06-08,23.621,23.789,23.616,23.779,48393,0
2016-06-09,23.671,23.719,23.571,23.709,50474,0
2016-06-10,23.521,23.521,23.187,23.263,48103,0
2016-06-13,23.144,23.144,22.906,22.915,39561,0
2016-06-14,22.857,22.985,22.807,22.985,39038,0
2016-06-15,23.104,23.104,22.906,22.925,100926,0
2016-06-16,22.837,23.005,22.678,23.005,38912,0
2016-06-17,23.039,23.058,22.861,22.979,19042,0
2016-06-20,23.168,23.357,23.168,23.267,67669,0
2016-06-21,23.267,23.317,23.148,23.217,30055,0
2016-06-22,23.287,23.306,23.168,23.178,38647,0
2016-06-23,23.307,23.515,23.307,23.515,38953,0
2016-06-24,22.712,22.979,22.642,22.809,56010,0
2016-06-27,22.652,22.652,22.217,22.433,92050,0
2016-06-28,22.632,22.702,22.53,22.682,23708,0
2016-06-29,22.861,23.068,22.861,22.989,56881,0
2016-06-30,22.999,23.475,22.999,23.475,52792,0
2016-07-01,23.465,23.664,23.415,23.485,39554,0
2016-07-05,23.475,23.475,23.217,23.352,25859,0
2016-07-06,23.297,23.415,23.198,23.405,137607,0
2016-07-07,23.435,23.535,23.257,23.337,97641,0
2016-07-08,23.495,23.824,23.495,23.814,50905,0
2016-07-11,23.854,23.953,23.854,23.913,49820,0
2016-07-12,24.023,24.092,23.943,24.013,77676,0
2016-07-13,24.062,24.092,23.979,24.023,39333,0
2016-07-14,24.131,24.181,24.082,24.082,94833,0
2016-07-15,24.112,24.151,24.032,24.082,52731,0
2016-07-18,24.092,24.121,23.983,24.013,43029,0
2016-07-19,24.013,24.023,23.913,24.003,43628,0
2016-07-20,24.023,24.151,23.983,24.102,49940,0
2016-07-21,24.062,24.062,23.863,23.943,41169,0
2016-07-22,23.933,24.164,23.873,24.161,37250,0
2016-07-25,24.092,24.092,23.837,23.943,37379,0
2016-07-26,23.993,24.211,23.993,24.211,61855,0
2016-07-27,24.221,24.241,24.077,24.191,62702,0
2016-07-28,24.151,24.281,24.151,24.241,31435,0
2016-07-29,24.191,24.369,24.151,24.288,36195,0
2016-08-01,24.241,24.297,24.141,24.161,42353,0
2016-08-02,24.131,24.131,23.893,23.963,55162,0
2016-08-03,23.933,23.983,23.784,23.943,37259,0
2016-08-04,23.973,24.171,23.973,24.052,31021,0
2016-08-05,24.161,24.23,24.092,24.211,28446,0
2016-08-08,24.211,24.261,24.138,24.181,32574,0
2016-08-09,24.191,24.245,24.161,24.211,18894,0
2016-08-10,24.251,24.277,24.141,24.246,26589,0
2016-08-11,24.251,24.428,24.251,24.428,39458,0
2016-08-12,24.398,24.438,24.251,24.339,36064,0
2016-08-15,24.349,24.538,24.349,24.468,82655,0
2016-08-16,24.478,24.478,24.231,24.241,36435,0
2016-08-17,24.241,24.317,24.146,24.281,51241,0
2016-08-18,24.29,24.388,24.262,24.388,33858,0
2016-08-19,24.32,24.468,24.231,24.448,35761,0
2016-08-22,24.378,24.488,24.32,24.468,23111,0
2016-08-23,24.508,24.598,24.508,24.508,26988,0
2016-08-24,24.478,24.478,24.3,24.33,34733,0
2016-08-25,24.3,24.398,24.231,24.339,40646,0
2016-08-26,24.408,24.558,24.181,24.281,36526,0
2016-08-29,24.261,24.528,24.261,24.448,31878,0
2016-08-30,24.438,24.438,24.279,24.31,42151,0
2016-08-31,24.398,24.398,24.106,24.201,29617,0
2016-09-01,24.171,24.202,24.031,24.131,28221,0
2016-09-02,24.32,24.508,24.302,24.508,34503,0
2016-09-06,24.538,24.618,24.426,24.478,165886,0
2016-09-07,24.408,24.438,24.297,24.428,29284,0
2016-09-08,24.398,24.438,24.358,24.378,57769,0
2016-09-09,24.151,24.378,23.455,23.455,237078,0
2016-09-12,23.337,23.744,23.317,23.734,35450,0
2016-09-13,23.625,23.645,23.307,23.347,65632,0
2016-09-14,23.347,23.445,23.307,23.337,34673,0
2016-09-15,23.347,23.635,23.335,23.595,60031,0
2016-09-16,23.501,23.561,23.451,23.551,24079,0
2016-09-19,23.75,23.81,23.651,23.74,35315,0
2016-09-20,23.83,23.837,23.701,23.701,37905,0
2016-09-21,23.79,24.138,23.77,24.118,73809,0
2016-09-22,24.248,24.505,24.238,24.485,46646,0
2016-09-23,24.435,24.455,24.251,24.268,30909,0
2016-09-26,24.178,24.248,24.108,24.118,92054,0
2016-09-27,24.098,24.272,24.098,24.268,23359,0
2016-09-28,24.307,24.485,24.228,24.485,21696,0
2016-09-29,24.505,24.575,24.223,24.278,63793,0
2016-09-30,24.365,24.547,24.278,24.465,45376,0
2016-10-03,24.405,24.42,24.336,24.405,32468,0
2016-10-04,24.415,24.455,24.035,24.108,61044,0
2016-10-05,24.228,24.297,24.168,24.187,22068,0
2016-10-06,24.098,24.181,23.949,24.168,37482,0
2016-10-07,24.198,24.198,23.839,23.889,31887,0
2016-10-10,23.969,24.158,23.947,23.959,23692,0
2016-10-11,23.879,23.879,23.474,23.601,33508,0
2016-10-12,23.651,23.817,23.651,23.74,27514,0
2016-10-13,23.561,23.73,23.561,23.621,37153,0
2016-10-14,23.74,23.85,23.551,23.551,22044,0
2016-10-17,23.551,23.644,23.551,23.571,22502,0
2016-10-18,23.79,23.79,23.611,23.681,23316,0
2016-10-19,23.73,23.82,23.584,23.75,151380,0
2016-10-20,23.701,23.75,23.601,23.722,22200,0
2016-10-21,23.551,23.679,23.466,23.671,34160,0
2016-10-24,23.8,23.965,23.79,23.836,26411,0
2016-10-25,23.77,23.77,23.441,23.461,367308,0
2016-10-26,23.343,23.451,23.283,23.313,57076,0
2016-10-27,23.401,23.421,23.273,23.303,35885,0
2016-10-28,23.303,23.463,23.226,23.293,51191,0
2016-10-31,23.353,23.519,23.353,23.481,38030,0
2016-11-01,23.491,23.491,23.024,23.123,73076,0
2016-11-02,23.073,23.122,22.934,22.934,118524,0
2016-11-03,23.004,23.024,22.751,22.786,217578,0
2016-11-04,22.816,23.028,22.786,22.786,39524,0
2016-11-07,23.103,23.238,23.093,23.231,40239,0
2016-11-08,23.213,23.531,23.203,23.471,163031,0
2016-11-09,23.223,24.008,23.223,23.909,66048,0
2016-11-10,23.989,24.268,23.899,24.188,63655,0
2016-11-11,24.078,24.278,24.056,24.208,81742,0
2016-11-14,24.238,24.332,24.188,24.278,140583,0
2016-11-15,24.336,24.473,24.297,24.456,36604,0
2016-11-16,24.395,24.515,24.326,24.515,28236,0
2016-11-17,24.515,24.605,24.473,24.505,43614,0
2016-11-18,24.505,24.539,24.375,24.405,24670,0
2016-11-21,24.555,24.645,24.455,24.617,41538,0
2016-11-22,24.704,24.913,24.615,24.898,73848,0
2016-11-23,24.804,24.877,24.784,24.813,32935,0
2016-11-25,24.853,24.973,24.853,24.973,18087,0
2016-11-28,25.003,25.003,24.843,24.853,36689,0
2016-11-29,24.853,24.923,24.784,24.813,70010,0
2016-11-30,24.903,24.903,24.665,24.665,45083,0
2016-12-01,24.655,24.744,24.585,24.655,41293,0
2016-12-02,24.694,24.734,24.575,24.625,538960,0
2016-12-05,24.744,24.813,24.704,24.794,30461,0
2016-12-06,24.804,24.925,24.725,24.913,61538,0
2016-12-07,24.784,25.102,24.784,25.102,52085,0
2016-12-08,25.082,25.291,25.022,25.262,58757,0
2016-12-09,25.252,25.291,25.174,25.281,22178,0
2016-12-12,25.202,25.34,25.172,25.212,53905,0
2016-12-13,25.331,25.4,25.172,25.262,42464,0
2016-12-14,25.222,25.363,24.873,24.903,43362,0
2016-12-15,24.893,25.082,24.853,24.943,42804,0
2016-12-16,24.919,25.089,24.819,24.879,38841,0
2016-12-19,24.78,24.929,24.78,24.899,29255,0
2016-12-20,24.939,25.044,24.899,25.009,59325,0
2016-12-21,25.049,25.109,24.829,24.829,66112,0
2016-12-22,24.8,24.841,24.66,24.71,48544,0
2016-12-23,24.7,24.809,24.7,24.809,19734,0
2016-12-27,24.79,24.949,24.79,24.889,25883,0
2016-12-28,24.909,24.965,24.574,24.588,22649,0
2016-12-29,24.49,24.71,24.49,24.6,29591,0
2016-12-30,24.71,24.71,24.44,24.52,24765,0
2017-01-03,24.321,24.77,24.321,24.72,49523,0
2017-01-04,24.71,25.009,24.71,24.969,32744,0
2017-01-05,24.909,24.999,24.775,24.839,26838,0
2017-01-06,24.849,24.97,24.8,24.8,37864,0
2017-01-09,24.76,24.77,24.542,24.58,155126,0
2017-01-10,24.54,24.73,24.54,24.65,24415,0
2017-01-11,24.66,24.909,24.631,24.909,26902,0
2017-01-12,24.889,24.889,24.552,24.8,12759,0
2017-01-13,24.829,25.029,24.806,24.949,19134,0
2017-01-17,24.879,24.879,24.68,24.76,32031,0
2017-01-18,24.74,24.899,24.74,24.839,33186,0
2017-01-19,24.78,24.909,24.69,24.73,26395,0
2017-01-20,24.76,24.879,24.72,24.809,18922,0
2017-01-23,24.72,24.889,24.72,24.829,22183,0
2017-01-24,24.839,25.184,24.839,25.109,37649,0
2017-01-25,25.239,25.588,25.239,25.551,359509,0
2017-01-26,25.558,25.558,25.337,25.438,37969,0
2017-01-27,25.398,25.433,25.319,25.408,52121,0
2017-01-30,25.298,25.298,24.939,25.119,76161,0
2017-01-31,25.109,25.278,25.045,25.259,46516,0
2017-02-01,25.318,25.408,25.113,25.229,44083,0
2017-02-02,25.169,25.208,25.079,25.129,38842,0
2017-02-03,25.199,25.425,25.199,25.408,46328,0
2017-02-06,25.398,25.398,25.119,25.229,30546,0
2017-02-07,25.219,25.338,25.149,25.239,45793,0
2017-02-08,25.179,25.212,25.109,25.199,72158,0
2017-02-09,25.199,25.478,25.199,25.428,79504,0
2017-02-10,25.498,25.668,25.448,25.668,148879,0
2017-02-13,25.776,25.806,25.677,25.707,35622,0
2017-02-14,25.598,25.658,25.478,25.578,44369,0
2017-02-15,25.558,25.767,25.515,25.747,32359,0
2017-02-16,25.697,25.708,25.538,25.687,29860,0
2017-02-17,25.578,25.707,25.578,25.697,40412,0
2017-02-21,25.727,25.926,25.697,25.926,82642,0
2017-02-22,25.876,26.049,25.866,25.97,54761,0
2017-02-23,26.036,26.081,25.747,25.836,53226,0
2017-02-24,25.766,25.956,25.63,25.946,30530,0
2017-02-27,25.936,26.156,25.926,26.135,33308,0
2017-02-28,26.056,26.136,25.896,25.896,37162,0
2017-03-01,26.106,26.375,26.106,26.305,33503,0
2017-03-02,26.285,26.305,25.976,26.016,44932,0
2017-03-03,25.866,26.056,25.866,26.006,145026,0
2017-03-06,25.906,25.985,25.846,25.856,38296,0
2017-03-07,25.826,25.918,25.783,25.826,25467,0
2017-03-08,25.856,25.856,25.619,25.628,30955,0
2017-03-09,25.648,25.683,25.42,25.478,46466,0
2017-03-10,25.628,25.766,25.578,25.747,26761,0
2017-03-13,25.783,25.887,25.724,25.866,30332,0
2017-03-14,25.727,25.727,25.518,25.588,38947,0
2017-03-15,25.677,26.121,25.677,26.056,36940,0
2017-03-16,26.056,26.056,25.846,25.866,30909,0
2017-03-17,25.936,26.056,25.899,26.026,76972,0
2017-03-20,25.976,26.109,25.826,25.856,120699,0
2017-03-21,25.986,25.986,25.518,25.588,73371,0
2017-03-22,25.518,25.846,25.518,25.618,100895,0
2017-03-23,25.648,25.766,25.568,25.628,32901,0
2017-03-24,25.628,25.747,25.464,25.548,48456,0
2017-03-27,25.298,25.568,25.259,25.488,40549,0
2017-03-28,25.408,25.717,25.408,25.687,28683,0
2017-03-29,25.707,25.747,25.568,25.717,21037,0
2017-03-30,25.756,25.936,25.756,25.936,19242,0
2017-03-31,25.916,26.076,25.881,25.976,24858,0
2017-04-03,26.046,26.046,25.706,25.806,46977,0
2017-04-04,25.766,25.846,25.697,25.776,26616,0
2017-04-05,25.916,26.063,25.732,25.766,61807,0
2017-04-06,25.776,25.956,25.687,25.856,34236,0
2017-04-07,25.896,25.976,25.776,25.876,32089,0
2017-04-10,25.886,26.106,25.874,25.966,29827,0
2017-04-11,25.876,26.086,25.817,26.086,44457,0
2017-04-12,25.986,25.986,25.717,25.747,23312,0
2017-04-13,25.648,25.816,25.518,25.518,23831,0
2017-04-17,25.488,25.816,25.488,25.806,23578,0
2017-04-18,25.707,25.836,25.677,25.796,60944,0
2017-04-19,25.906,25.966,25.707,25.836,45508,0
2017-04-20,25.906,26.116,25.887,26.046,31860,0
2017-04-21,25.946,26.146,25.946,26.086,28347,0
2017-04-24,26.345,26.435,26.314,26.375,52498,0
2017-04-25,26.435,26.834,26.435,26.764,66913,0
2017-04-26,26.675,26.949,26.675,26.834,43093,0
2017-04-27,26.844,26.946,26.804,26.864,32322,0
2017-04-28,26.894,26.894,26.605,26.645,24012,0
2017-05-01,26.714,26.714,26.495,26.625,68421,0
2017-05-02,26.615,26.645,26.485,26.515,93269,0
2017-05-03,26.515,26.517,26.337,26.445,38115,0
2017-05-04,26.425,26.505,26.375,26.495,64669,0
2017-05-05,26.555,26.728,26.536,26.724,38561,0
2017-05-08,26.724,26.764,26.525,26.665,27081,0
2017-05-09,26.695,26.695,26.535,26.585,25431,0
2017-05-10,26.525,26.625,26.487,26.575,123258,0
2017-05-11,26.505,26.595,26.223,26.525,32730,0
2017-05-12,26.435,26.513,26.337,26.365,25732,0
2017-05-15,26.455,26.625,26.455,26.565,24195,0
2017-05-16,26.655,26.655,26.487,26.605,141138,0
2017-05-17,26.345,26.473,26.226,26.255,41133,0
2017-05-18,26.225,26.31,26.086,26.216,46985,0
2017-05-19,26.285,26.605,26.285,26.505,17523,0
2017-05-22,26.565,26.607,26.505,26.595,24278,0
2017-05-23,26.655,26.774,26.612,26.734,33010,0
2017-05-24,26.704,26.829,26.665,26.714,82328,0
2017-05-25,26.844,26.861,26.695,26.794,27982,0
2017-05-26,26.744,26.794,26.705,26.764,28134,0
2017-05-30,26.774,26.824,26.645,26.793,25630,0
2017-05-31,26.824,26.924,26.669,26.824,31180,0
2017-06-01,26.864,27.152,26.854,27.143,27742,0
2017-06-02,27.192,27.512,27.192,27.326,173526,0
2017-06-05,27.292,27.391,27.212,27.212,28300,0
2017-06-06,27.034,27.034,26.675,26.764,56107,0
2017-06-07,26.804,26.844,26.7,26.784,27981,0
2017-06-08,26.804,26.924,26.721,26.884,31009,0
2017-06-09,26.714,27.073,26.714,27.004,23896,0
2017-06-12,26.954,27.024,26.864,26.934,25401,0
2017-06-13,27.044,27.153,26.884,27.113,27563,0
2017-06-14,27.063,27.176,26.924,27.153,26357,0
2017-06-15,26.944,27.182,26.944,27.153,27476,0
2017-06-16,27.14,27.23,27.047,27.21,43634,0
2017-06-19,27.28,27.35,27.22,27.31,17403,0
2017-06-20,27.32,27.32,27.071,27.11,86603,0
2017-06-21,27.31,27.31,26.854,26.901,28703,0
2017-06-22,26.901,26.961,26.841,26.841,32772,0
2017-06-23,26.961,26.98,26.861,26.971,22713,0
2017-06-26,27.1,27.1,26.931,27.021,25693,0
2017-06-27,27.051,27.051,26.815,26.821,44761,0
2017-06-28,26.881,27.031,26.831,26.991,24992,0
2017-06-29,26.971,26.971,26.621,26.791,25514,0
2017-06-30,26.891,27.041,26.891,26.951,21256,0
2017-07-03,27.22,27.22,27.001,27.06,30062,0
2017-07-05,27.021,27.04,26.891,26.981,27451,0
2017-07-06,26.871,26.991,26.681,26.691,27365,0
2017-07-07,26.701,26.916,26.701,26.911,124246,0
2017-07-10,26.851,26.964,26.791,26.881,21132,0
2017-07-11,26.791,26.907,26.74,26.841,22421,0
2017-07-12,27.001,27.21,27.001,27.09,37391,0
2017-07-13,27.011,27.13,26.971,27.11,20827,0
2017-07-14,27.18,27.33,27.171,27.28,22269,0
2017-07-17,27.22,27.42,27.19,27.34,33172,0
2017-07-18,27.31,27.39,27.3,27.36,28027,0
2017-07-19,27.37,27.56,27.35,27.56,31497,0
2017-07-20,27.54,27.619,27.44,27.54,24287,0
2017-07-21,27.54,27.63,27.47,27.58,34852,0
2017-07-24,27.58,27.58,27.39,27.45,48848,0
2017-07-25,27.53,27.53,27.29,27.31,20921,0
2017-07-26,27.3,27.32,27.19,27.22,29110,0
2017-07-27,27.28,27.28,27.07,27.16,31848,0
2017-07-28,27.11,27.23,27.09,27.23,33469,0
2017-07-31,27.25,27.27,27.17,27.2,27749,0
2017-08-01,27.18,27.305,27.18,27.28,33250,0
2017-08-02,27.26,27.286,27.14,27.24,50306,0
2017-08-03,27.25,27.25,27.1,27.17,24129,0
2017-08-04,27.21,27.335,27.21,27.29,28447,0
2017-08-07,27.35,27.375,27.25,27.36,17698,0
2017-08-08,27.37,27.48,27.26,27.31,33004,0
2017-08-09,27.2,27.29,27.093,27.13,47831,0
2017-08-10,27.011,27.026,26.681,26.681,63145,0
2017-08-11,26.591,26.821,26.481,26.731,34572,0
2017-08-14,26.891,27.11,26.881,27.09,31039,0
2017-08-15,27.09,27.09,26.904,26.921,66422,0
2017-08-16,27.031,27.14,26.801,27.041,33620,0
2017-08-17,26.991,27.019,26.561,26.561,72122,0
2017-08-18,26.531,26.711,26.451,26.601,41523,0
2017-08-21,26.591,26.641,26.501,26.611,16644,0
2017-08-22,26.721,26.911,26.671,26.911,19116,0
2017-08-23,26.811,26.811,26.691,26.701,28659,0
2017-08-24,26.681,26.75,26.531,26.531,40443,0
2017-08-25,26.571,26.727,26.571,26.651,20742,0
2017-08-28,26.651,26.743,26.621,26.621,20689,0
2017-08-29,26.501,26.708,26.481,26.691,36582,0
2017-08-30,26.551,26.817,26.551,26.781,29548,0
2017-08-31,26.761,27.1,26.761,27.07,34328,0
2017-09-01,27.22,27.22,27.08,27.15,22269,0
2017-09-05,27.1,27.18,26.962,26.981,23109,0
2017-09-06,27.09,27.18,27.017,27.16,26554,0
2017-09-07,27.12,27.27,27.058,27.27,27145,0
2017-09-08,27.23,27.479,27.23,27.46,19553,0
2017-09-11,27.48,27.666,27.48,27.64,21670,0
2017-09-12,27.74,27.77,27.62,27.72,19831,0
2017-09-13,27.67,27.7,27.62,27.64,19731,0
2017-09-14,27.61,27.73,27.59,27.73,23164,0
2017-09-15,27.54,27.76,27.54,27.75,33510,0
2017-09-18,27.76,27.92,27.54,27.89,143525,0
2017-09-19,27.93,27.93,27.8601,27.92,41336,0
2017-09-20,27.99,28.16,27.92,28.14,50863,0
2017-09-21,28.35,28.375,28.3096,28.31,34007,0
2017-09-22,28.26,28.5,28.26,28.5,26804,0
2017-09-25,28.71,28.71,28.3098,28.43,60831,0
2017-09-26,28.45,28.47,28.38,28.41,47985,0
2017-09-27,28.45,28.47,28.18,28.47,39393,0
2017-09-28,28.37,28.4452,28.32,28.441,35073,0
2017-09-29,28.52,28.56,28.48,28.5,21967,0
2017-10-02,28.57,28.87,28.57,28.87,38332,0
2017-10-03,28.86,28.95,28.7901,28.95,127165,0
2017-10-04,28.99,29.1,28.9401,29.07,25113,0
2017-10-05,29.15,29.16,29.02,29.03,24628,0
2017-10-06,28.98,29.16,28.956,29.08,23000,0
2017-10-09,29.1,29.1367,28.9901,29.04,15455,0
2017-10-10,29.07,29.1491,28.9752,29.02,121361,0
2017-10-11,29.03,29.03,28.91,28.95,41276,0
2017-10-12,28.96,29.1024,28.954,29.07,20200,0
2017-10-13,29.19,29.224,29.03,29.04,31685,0
2017-10-16,29.05,29.1366,29.02,29.08,21681,0
2017-10-17,29,29,28.84,28.86,30773,0
2017-10-18,28.93,28.99,28.8801,28.95,17280,0
2017-10-19,28.95,29.13,28.91,29.13,19842,0
2017-10-20,29.2,29.34,29.2,29.315,20039,0
2017-10-23,29.29,29.3599,29.15,29.17,27516,0
2017-10-24,29.17,29.239,29.1334,29.16,16512,0
2017-10-25,29.08,29.0985,28.871,29.09,25219,0
2017-10-26,29.15,29.35,29.15,29.35,32350,0
2017-10-27,29.34,29.39,29.1608,29.39,16808,0
2017-10-30,29.33,29.38,29.03,29.15,17488,0
2017-10-31,29.14,29.3472,29.14,29.25,19349,0
2017-11-01,29.09,29.45,29.09,29.29,30762,0
2017-11-02,29.26,29.418,29.24,29.41,42523,0
2017-11-03,29.41,29.4704,29.32,29.4,39145,0
2017-11-06,29.53,29.53,29.363,29.45,32338,0
2017-11-07,29.45,29.4799,29.286,29.32,18591,0
2017-11-08,29.33,29.42,29.25,29.36,24373,0
2017-11-09,29.29,29.3,29,29.16,22711,0
2017-11-10,29.06,29.1799,29.06,29.12,24365,0
