Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.647,16.128,15.471,16.112,30970,0
2005-02-28,15.99,16.135,15.99,16.12,24339,0
2005-03-01,16.12,16.492,15.849,16.357,14427,0
2005-03-02,16.08,16.614,15.787,16.53,20083,0
2005-03-03,16.631,16.956,16.492,16.823,40531,0
2005-03-04,16.979,17.274,16.593,17.274,35795,0
2005-03-07,17.134,17.426,16.979,17.149,21096,0
2005-03-08,16.877,17.079,16.692,16.753,43496,0
2005-03-09,16.568,16.652,16.438,16.631,10637,0
2005-03-10,16.366,16.438,16.012,16.028,33059,0
2005-03-11,15.998,16.158,15.943,15.972,8606,0
2005-03-14,15.934,16.499,15.934,16.357,58654,0
2005-03-15,16.35,16.421,15.759,15.841,28647,0
2005-03-16,15.726,16.049,15.694,15.801,17086,0
2005-03-17,15.943,15.943,15.277,15.51,48525,0
2005-03-18,15.639,15.639,15.146,15.376,65245,0
2005-03-21,15.16,15.578,15.122,15.283,43429,0
2005-03-22,15.13,15.694,15.13,15.603,53408,0
2005-03-23,15.488,15.57,14.946,15.06,85751,0
2005-03-24,14.985,15.495,14.812,14.821,25317,0
2005-03-28,14.805,14.975,14.365,14.765,63201,0
2005-03-29,14.473,14.812,14.342,14.782,47312,0
2005-03-30,14.765,15.199,14.658,15.146,15108,0
2005-03-31,14.968,15.082,14.765,15,39400,0
2005-04-01,14.812,15.114,14.38,14.765,13461,0
2005-04-04,14.674,15.107,14.457,15.107,27666,0
2005-04-05,15,15.255,14.58,15.028,27274,0
2005-04-06,15.248,15.283,15.06,15.076,15713,0
2005-04-07,15.051,15.409,14.897,15.199,25557,0
2005-04-08,15.353,15.385,14.961,14.985,20567,0
2005-04-11,15.13,15.13,14.674,14.759,17255,0
2005-04-12,14.743,15.471,14.736,15.471,47476,0
2005-04-13,15.223,15.531,14.765,14.797,33485,0
2005-04-14,14.797,15.13,14.586,14.586,17567,0
2005-04-15,14.586,14.706,13.823,13.831,26124,0
2005-04-18,13.683,14.24,13.655,14.188,20056,0
2005-04-19,14.232,14.897,14.092,14.765,24617,0
2005-04-20,14.595,14.821,14.009,14.277,23476,0
2005-04-21,14.505,15.223,14.277,14.874,74862,0
2005-04-22,15.014,15.082,14.317,14.317,43824,0
2005-04-25,14.543,14.765,14.543,14.759,10179,0
2005-04-26,14.689,14.867,14.425,14.425,14094,0
2005-04-27,14.196,15.199,14.196,15.068,30679,0
2005-04-28,14.874,15.409,14.874,15.09,20071,0
2005-04-29,15.122,15.538,14.812,15.538,30251,0
2005-05-02,15.538,15.624,15.353,15.368,35433,0
2005-05-03,15.308,15.816,15.308,15.816,13323,0
2005-05-04,15.816,15.896,15.51,15.759,25377,0
2005-05-05,15.609,15.958,15.609,15.808,23427,0
2005-05-06,16.036,16.036,15.772,15.772,2661,0
2005-05-09,15.896,15.896,15.639,15.873,8946,0
2005-05-10,15.816,15.958,15.816,15.834,23395,0
2005-05-11,16.073,16.087,15.455,15.686,18311,0
2005-05-12,15.826,15.826,15.495,15.495,12562,0
2005-05-13,15.633,15.787,15.488,15.787,29570,0
2005-05-16,15.538,15.972,15.538,15.896,62493,0
2005-05-17,16.028,16.028,15.816,15.816,17825,0
2005-05-18,16.096,16.282,16.028,16.152,27422,0
2005-05-19,16.299,16.383,15.587,15.587,36683,0
2005-05-20,15.587,15.772,15.578,15.772,4689,0
2005-05-23,15.51,15.972,15.51,15.686,18952,0
2005-05-24,15.896,16.044,15.615,15.742,10760,0
2005-05-25,15.849,15.965,15.664,15.742,23323,0
2005-05-26,15.918,16.056,15.834,16.056,7453,0
2005-05-27,15.888,15.99,15.718,15.718,4600,0
2005-05-31,15.71,15.71,15.315,15.315,13531,0
2005-06-01,15.538,15.826,15.308,15.672,12542,0
2005-06-02,15.672,15.816,15.277,15.686,7104,0
2005-06-03,15.385,15.502,15.215,15.215,4767,0
2005-06-06,15.007,15.199,14.888,14.913,3833,0
2005-06-07,15.277,15.694,15.262,15.555,22273,0
2005-06-08,15.431,15.639,15.431,15.555,36384,0
2005-06-09,15.338,15.633,15.262,15.555,12232,0
2005-06-10,15.308,15.633,15.308,15.415,7015,0
2005-06-13,15.415,15.424,14.782,15.014,27362,0
2005-06-14,14.961,15.191,14.867,15.191,26785,0
2005-06-15,15.076,15.694,15.042,15.647,37597,0
2005-06-16,15.353,15.91,15.353,15.91,21017,0
2005-06-17,15.826,15.866,15.615,15.615,54186,0
2005-06-20,15.525,15.808,15.292,15.562,8270,0
2005-06-21,15.207,15.546,15.207,15.401,5349,0
2005-06-22,15.742,15.841,15.368,15.471,20389,0
2005-06-23,15.215,15.578,14.897,14.897,17461,0
2005-06-24,14.821,15.359,14.821,15.338,101574,0
2005-06-27,15.191,16.173,14.975,15.934,37982,0
2005-06-28,16.006,16.739,16.006,16.173,54623,0
2005-06-29,16.173,16.173,15.95,16.12,19303,0
2005-06-30,16.173,16.229,15.841,16.128,13036,0
2005-07-01,16.173,16.173,15.808,16.12,25427,0
2005-07-05,15.801,16.321,15.801,16.282,57217,0
2005-07-06,16.158,16.39,16.158,16.19,7676,0
2005-07-07,15.718,16.522,15.718,16.522,13455,0
2005-07-08,16.593,17.327,16.357,17.248,28305,0
2005-07-11,17.248,17.58,17.226,17.482,34502,0
2005-07-12,17.304,17.573,17.274,17.475,11572,0
2005-07-13,17.312,17.434,17.241,17.241,6285,0
2005-07-14,17.241,17.319,16.607,16.614,19138,0
2005-07-15,16.357,16.77,16.182,16.77,11701,0
2005-07-18,16.94,16.987,16.19,16.198,15097,0
2005-07-19,16.398,16.778,16.173,16.584,6439,0
2005-07-20,16.39,17.395,16.39,17.265,11082,0
2005-07-21,17.134,17.281,16.19,16.53,35350,0
2005-07-22,16.357,17.164,16.357,17.164,15242,0
2005-07-25,16.747,17.17,16.537,16.537,31015,0
2005-07-26,16.421,17.529,16.421,17.419,22242,0
2005-07-27,17.289,17.52,17.054,17.497,11307,0
2005-07-28,17.265,17.931,17.265,17.931,32558,0
2005-07-29,17.799,17.931,17.676,17.721,14866,0
2005-08-01,17.915,17.931,17.015,17.791,41985,0
2005-08-02,17.558,17.924,17.558,17.876,17960,0
2005-08-03,17.931,18.21,17.83,18.137,31634,0
2005-08-04,17.915,17.915,17.157,17.349,20951,0
2005-08-05,17.195,17.201,16.53,16.568,24210,0
2005-08-08,16.447,16.739,16.43,16.739,6693,0
2005-08-09,16.823,16.854,16.438,16.7,26037,0
2005-08-10,16.87,17.149,16.087,16.35,24880,0
2005-08-11,16.198,16.747,16.198,16.593,15196,0
2005-08-12,16.485,16.513,15.759,16.166,20353,0
2005-08-15,16.049,16.832,15.888,16.832,35589,0
2005-08-16,16.668,17.403,16.561,16.7,21788,0
2005-08-17,16.607,17.373,16.182,16.877,19318,0
2005-08-18,16.732,17.333,16.291,16.561,33244,0
2005-08-19,16.469,16.816,16.065,16.08,18618,0
2005-08-22,16.012,16.87,16.012,16.87,30324,0
2005-08-23,16.7,16.87,16.676,16.832,11267,0
2005-08-24,16.87,17.054,16.717,16.862,6715,0
2005-08-25,16.785,16.956,16.739,16.893,13715,0
2005-08-26,16.794,16.794,16.357,16.357,17419,0
2005-08-29,16.321,16.492,16.166,16.421,3465,0
2005-08-30,16.212,16.43,15.998,16.143,15364,0
2005-08-31,16.036,16.987,16.028,16.753,41314,0
2005-09-01,16.893,16.971,16.26,16.7,34666,0
2005-09-02,16.6,17.443,16.593,16.6,46701,0
2005-09-06,16.7,17.241,16.593,16.948,24815,0
2005-09-07,16.739,16.877,16.593,16.877,39517,0
2005-09-08,16.794,16.948,16.545,16.584,39791,0
2005-09-09,16.576,16.794,16.576,16.647,24727,0
2005-09-12,16.64,16.996,16.39,16.956,18331,0
2005-09-13,16.778,16.785,16.282,16.405,42473,0
2005-09-14,16.398,16.794,16.198,16.221,52593,0
2005-09-15,16.275,16.77,16.135,16.739,63196,0
2005-09-16,16.87,17.164,16.747,16.909,114825,0
2005-09-19,16.854,16.916,16.182,16.229,23376,0
2005-09-20,16.366,17.079,15.655,15.752,44835,0
2005-09-21,15.787,16.096,15.578,15.609,27069,0
2005-09-22,15.679,16.299,15.51,16.221,26956,0
2005-09-23,16.306,16.808,15.943,16.593,42348,0
2005-09-26,16.762,17.003,16.593,16.839,22606,0
2005-09-27,16.724,17.011,16.499,16.553,53152,0
2005-09-28,16.469,16.469,15.647,15.718,23901,0
2005-09-29,15.615,16.006,15.531,15.99,17443,0
2005-09-30,15.91,16.366,15.834,16.282,15277,0
2005-10-03,16.306,16.306,15.779,15.972,26184,0
2005-10-04,15.888,16.198,15.793,16.049,36071,0
2005-10-05,15.752,15.816,15.455,15.455,39515,0
2005-10-06,15.48,15.801,15.223,15.368,29679,0
2005-10-07,15.562,15.793,15.546,15.603,19690,0
2005-10-10,15.502,15.88,15.502,15.742,11775,0
2005-10-11,15.609,15.918,15.007,15.022,35076,0
2005-10-12,15.014,15.376,14.85,15.308,27996,0
2005-10-13,15.199,15.199,14.714,15.06,16421,0
2005-10-14,15.277,15.283,15.042,15.215,26488,0
2005-10-17,15.122,15.27,14.836,15.176,16891,0
2005-10-18,15.06,15.292,15.022,15.191,20739,0
2005-10-19,15.035,15.578,14.812,15.578,14607,0
2005-10-20,15.415,15.603,14.993,15.076,15422,0
2005-10-21,14.88,16.212,14.88,15.99,44994,0
2005-10-24,15.903,16.447,15.903,16.447,22601,0
2005-10-25,16.282,16.513,15.587,15.766,30403,0
2005-10-26,15.639,15.639,15.415,15.51,25394,0
2005-10-27,15.308,15.51,15.082,15.099,34130,0
2005-10-28,15.068,16.152,15.068,16.112,23094,0
2005-10-31,16.036,16.823,15.95,16.778,33811,0
2005-11-01,16.584,16.584,16.313,16.537,10155,0
2005-11-02,16.823,17.126,16.53,16.916,36496,0
2005-11-03,17.357,17.357,16.932,17.079,95443,0
2005-11-04,17.072,17.613,16.885,17.613,40684,0
2005-11-07,17.443,17.735,17.443,17.58,67311,0
2005-11-08,17.434,17.613,17.274,17.544,58118,0
2005-11-09,17.683,17.752,17.257,17.304,57783,0
2005-11-10,17.319,17.944,17.101,17.867,69590,0
2005-11-11,17.721,18.21,17.645,18.169,44126,0
2005-11-14,18.137,18.186,17.235,17.341,33371,0
2005-11-15,17.296,17.327,16.668,16.747,39627,0
2005-11-16,16.739,16.785,16.236,16.593,18532,0
2005-11-17,16.568,17.403,16.568,17.395,38499,0
2005-11-18,17.573,17.573,17.157,17.443,20431,0
2005-11-21,17.443,17.735,17.366,17.536,36505,0
2005-11-22,17.544,17.752,17.411,17.411,13703,0
2005-11-23,17.589,17.931,17.589,17.924,16845,0
2005-11-25,17.683,17.858,17.683,17.858,16838,0
2005-11-28,17.676,17.791,17.157,17.157,23063,0
2005-11-29,17.157,17.218,16.94,17.164,20519,0
2005-11-30,17.387,17.784,17.201,17.768,45000,0
2005-12-01,17.752,18.285,17.752,18.145,68174,0
2005-12-02,17.998,18.285,17.938,18.233,12061,0
2005-12-05,17.975,18.217,17.822,18.217,11937,0
2005-12-06,18.217,18.285,17.944,17.969,42520,0
2005-12-07,17.867,18.145,17.621,17.645,33422,0
2005-12-08,17.55,17.867,17.482,17.858,31680,0
2005-12-09,17.768,18.261,17.768,18.217,10739,0
2005-12-12,18.285,18.285,17.944,17.983,35658,0
2005-12-13,18.261,18.285,17.991,17.991,26424,0
2005-12-14,18.1,18.239,17.867,17.983,26211,0
2005-12-15,17.867,17.931,17.653,17.768,55198,0
2005-12-16,17.697,18.084,17.683,17.683,112394,0
2005-12-19,17.459,17.906,17.419,17.876,47804,0
2005-12-20,17.808,17.938,17.366,17.844,18891,0
2005-12-21,17.743,17.938,17.637,17.69,13292,0
2005-12-22,17.858,18.194,17.69,18.194,12536,0
2005-12-23,18.084,18.347,17.998,18.285,64073,0
2005-12-27,18.269,18.269,17.743,17.743,6507,0
2005-12-28,17.975,18.356,17.721,18.225,81555,0
2005-12-29,18.253,18.285,17.83,17.83,80799,0
2005-12-30,17.721,17.844,17.676,17.683,34743,0
2006-01-03,17.768,18.277,17.513,18.162,32916,0
2006-01-04,18.023,18.285,17.876,18.047,55316,0
2006-01-05,17.867,18.217,17.752,18.154,28989,0
2006-01-06,18.285,18.285,17.931,18.247,15787,0
2006-01-09,18.107,18.347,17.961,18.285,37095,0
2006-01-10,18.055,18.356,18.055,18.285,62183,0
2006-01-11,18.1,18.292,17.975,18.285,55951,0
2006-01-12,18.137,18.253,17.998,18.239,19171,0
2006-01-13,18.063,18.285,18.063,18.277,23899,0
2006-01-17,18.04,18.285,17.851,18.217,38014,0
2006-01-18,17.969,18.356,17.969,18.333,59730,0
2006-01-19,18.372,18.581,18.233,18.581,63036,0
2006-01-20,18.632,18.632,18.285,18.448,26234,0
2006-01-23,18.617,18.632,18.386,18.502,53362,0
2006-01-24,18.518,18.781,18.518,18.703,57160,0
2006-01-25,18.624,18.734,18.518,18.658,15947,0
2006-01-26,18.672,18.781,18.617,18.703,37552,0
2006-01-27,18.494,18.844,18.494,18.703,129537,0
2006-01-30,18.573,18.604,18.225,18.285,54979,0
2006-01-31,18.194,18.689,18.006,18.589,46904,0
2006-02-01,18.325,18.99,18.325,18.804,24537,0
2006-02-02,18.487,18.734,18.419,18.557,23965,0
2006-02-03,18.372,19.236,18.325,19.091,60355,0
2006-02-06,18.88,19.131,18.487,18.781,22140,0
2006-02-07,18.494,18.812,18.217,18.217,10968,0
2006-02-08,18.202,18.703,18.202,18.548,11925,0
2006-02-09,18.419,18.929,18.419,18.804,19939,0
2006-02-10,18.959,19.213,18.604,19.16,9670,0
2006-02-13,18.959,19.115,18.548,18.573,18580,0
2006-02-14,18.487,18.912,18.487,18.581,21835,0
2006-02-15,18.557,18.912,18.526,18.844,22404,0
2006-02-16,18.835,18.968,18.682,18.912,14401,0
2006-02-17,19.067,19.067,18.604,18.741,17450,0
2006-02-21,18.689,18.703,18.394,18.44,42411,0
2006-02-22,18.386,19.539,18.356,19.384,45912,0
2006-02-23,19.221,19.376,19.091,19.1,47511,0
2006-02-24,19.027,19.514,18.812,19.514,76512,0
2006-02-27,19.408,19.747,19.146,19.647,56212,0
2006-02-28,19.454,19.454,18.726,18.741,27433,0
2006-03-01,18.781,19.408,18.781,19.205,58468,0
2006-03-02,19.16,19.292,18.758,19.051,14447,0
2006-03-03,19.181,19.337,19.027,19.197,40946,0
2006-03-06,19.314,19.314,18.99,19.059,19353,0
2006-03-07,18.99,19.035,18.604,18.781,27431,0
2006-03-08,18.921,19.269,18.604,19.269,13770,0
2006-03-09,19.131,19.33,18.612,18.703,25628,0
2006-03-10,18.664,19.514,18.624,19.337,26481,0
2006-03-13,19.337,19.477,19.33,19.391,31930,0
2006-03-14,19.477,19.897,19.245,19.897,17827,0
2006-03-15,19.865,19.932,19.546,19.762,19261,0
2006-03-16,19.972,19.988,19.477,19.955,11544,0
2006-03-17,20.057,20.25,19.802,20.152,126071,0
2006-03-20,20.041,20.18,19.964,20.144,83214,0
2006-03-21,19.939,20.381,19.939,20.073,39978,0
2006-03-22,19.762,20.592,19.762,20.55,21721,0
2006-03-23,20.367,20.513,20.233,20.491,31205,0
2006-03-24,20.584,20.616,20.359,20.46,16130,0
2006-03-27,20.314,20.73,20.18,20.482,25976,0
2006-03-28,20.46,20.576,20.057,20.226,10749,0
2006-03-29,20.381,20.737,19.872,20.674,29186,0
2006-03-30,20.737,20.737,20.405,20.722,24536,0
2006-03-31,20.769,21.086,20.631,21.078,42030,0
2006-04-03,21.071,21.071,20.769,20.916,12627,0
2006-04-04,20.799,20.799,20.359,20.558,10720,0
2006-04-05,20.558,21.001,20.32,20.745,29393,0
2006-04-06,20.674,20.808,20.388,20.745,23519,0
2006-04-07,20.945,20.945,20.08,20.08,21261,0
2006-04-10,20.041,20.536,19.909,20.203,31443,0
2006-04-11,20.46,20.46,19.61,19.639,25699,0
2006-04-12,19.617,20.018,19.514,19.865,16982,0
2006-04-13,19.709,20.103,19.554,19.802,12173,0
2006-04-17,19.754,19.793,19.352,19.61,29871,0
2006-04-18,19.754,20.682,19.747,20.558,45198,0
2006-04-19,20.745,21.078,20.52,21.078,17802,0
2006-04-20,20.922,20.922,20.103,20.691,28634,0
2006-04-21,20.984,20.984,20.211,20.46,19286,0
2006-04-24,20.475,20.475,19.523,19.594,39358,0
2006-04-25,19.477,19.477,19.1,19.314,11307,0
2006-04-26,19.167,19.701,19.16,19.461,18678,0
2006-04-27,19.221,19.955,19.091,19.669,17779,0
2006-04-28,19.485,19.77,19.197,19.461,14851,0
2006-05-01,19.639,19.903,19.506,19.647,47046,0
2006-05-02,19.926,19.926,19.301,19.571,34863,0
2006-05-03,19.762,19.903,19.639,19.762,28027,0
2006-05-04,19.762,20.381,19.762,20.32,16814,0
2006-05-05,20.29,20.388,20.266,20.374,43475,0
2006-05-08,20.25,20.777,20.25,20.645,45540,0
2006-05-09,20.536,20.954,20.436,20.576,26188,0
2006-05-10,20.674,20.993,20.42,20.616,44138,0
2006-05-11,20.761,20.761,19.741,19.917,62594,0
2006-05-12,19.946,20.166,19.624,19.677,28288,0
2006-05-15,19.586,20.011,19.586,19.903,25715,0
2006-05-16,19.903,20.258,19.849,20.018,37085,0
2006-05-17,19.802,20.144,19.762,19.926,22283,0
2006-05-18,20.158,20.211,19.337,19.376,28518,0
2006-05-19,19.253,19.932,19.245,19.685,82176,0
2006-05-22,19.586,20.513,19.424,20.103,61040,0
2006-05-23,20.103,20.567,19.617,19.624,52104,0
2006-05-24,19.701,19.865,19.352,19.655,43582,0
2006-05-25,19.964,20.258,19.532,20.242,31747,0
2006-05-26,20.299,20.345,20.011,20.041,20325,0
2006-05-30,19.939,20.095,19.399,19.424,41411,0
2006-05-31,19.391,20.065,19.308,19.995,95314,0
2006-06-01,19.903,20.691,19.903,20.592,49407,0
2006-06-02,20.761,20.829,20.166,20.558,26580,0
2006-06-05,20.337,20.829,19.261,19.261,63631,0
2006-06-06,19.253,19.523,19.131,19.33,65090,0
2006-06-07,19.514,20.073,19.346,19.661,59620,0
2006-06-08,19.602,20.388,19.269,20.307,42611,0
2006-06-09,20.203,20.528,19.903,19.903,21907,0
2006-06-12,19.762,19.964,19.314,19.617,26419,0
2006-06-13,19.454,19.972,19.284,19.446,45738,0
2006-06-14,19.431,19.586,19.245,19.399,23441,0
2006-06-15,19.469,20.273,19.469,20.087,55349,0
2006-06-16,19.995,20.152,19.376,19.384,208445,0
2006-06-19,19.539,20.25,19.308,20.073,90698,0
2006-06-20,20.174,20.351,19.903,20.195,46286,0
2006-06-21,20.351,20.863,20.351,20.698,27095,0
2006-06-22,20.543,20.87,20.436,20.638,27443,0
2006-06-23,20.46,21.001,20.152,20.468,51164,0
2006-06-26,20.682,21.094,20.567,21.078,31665,0
2006-06-27,21.015,21.226,20.616,20.668,43243,0
2006-06-28,20.769,20.922,20.42,20.799,18532,0
2006-06-29,21.023,22.471,20.631,22.408,87714,0
2006-06-30,22.483,23.832,22.13,23.785,278652,0
2006-07-03,23.84,23.84,23.353,23.438,37151,0
2006-07-05,23.151,23.243,22.678,22.772,76822,0
2006-07-06,22.587,22.78,22.424,22.78,49738,0
2006-07-07,22.34,23.306,22.161,22.193,70910,0
2006-07-10,22.193,22.796,22.108,22.393,82437,0
2006-07-11,22.302,22.447,21.953,22.447,44938,0
2006-07-12,22.309,22.447,21.596,21.703,52451,0
2006-07-13,21.478,21.621,20.706,20.769,36338,0
2006-07-14,20.962,21.201,20.528,21.047,36663,0
2006-07-17,21.126,21.727,20.682,21.365,74710,0
2006-07-18,21.419,21.799,21.234,21.75,35975,0
2006-07-19,21.703,22.153,21.688,21.821,65898,0
2006-07-20,21.975,21.975,21.008,21.032,38296,0
2006-07-21,20.9,21.078,20.388,21.032,45399,0
2006-07-24,21.094,22.169,21.094,22.169,61744,0
2006-07-25,22.207,22.656,22.092,22.549,73202,0
2006-07-26,22.401,22.819,22.084,22.71,26104,0
2006-07-27,22.841,22.886,22.161,22.23,31674,0
2006-07-28,22.401,23.346,22.285,22.981,42298,0
2006-07-31,22.662,23.074,22.316,22.811,27922,0
2006-08-01,22.811,23.025,22.439,22.788,25600,0
2006-08-02,23.025,23.406,23.025,23.406,17316,0
2006-08-03,23.145,23.576,22.733,22.849,42607,0
2006-08-04,22.733,23.353,22.184,22.556,27574,0
2006-08-07,22.323,22.841,22.316,22.827,35523,0
2006-08-08,23.004,23.299,22.811,22.972,65478,0
2006-08-09,23.09,23.251,22.67,22.725,22005,0
2006-08-10,22.571,22.879,22.27,22.827,62265,0
2006-08-11,22.827,22.988,22.556,22.988,23556,0
2006-08-14,23.114,23.815,23.114,23.593,37257,0
2006-08-15,23.84,23.977,23.406,23.873,32167,0
2006-08-16,23.964,23.986,23.801,23.977,25678,0
2006-08-17,23.84,24.173,23.739,23.986,49811,0
2006-08-18,24.148,24.235,23.793,23.832,10179,0
2006-08-21,23.815,23.888,23.165,23.314,26502,0
2006-08-22,23.204,23.84,23.09,23.67,28047,0
2006-08-23,23.67,23.717,22.928,22.935,26183,0
2006-08-24,22.912,23.09,22.725,23.09,15755,0
2006-08-25,22.819,23.165,22.811,23.011,29878,0
2006-08-28,23.173,23.173,22.849,23.082,53031,0
2006-08-29,23.05,23.299,22.959,23.243,60626,0
2006-08-30,23.39,23.484,23.204,23.204,17120,0
2006-08-31,23.359,23.359,23.129,23.165,32592,0
2006-09-01,23.243,23.314,23.145,23.219,16054,0
2006-09-05,23.338,23.359,23.198,23.299,24589,0
2006-09-06,23.198,23.283,22.944,22.944,26939,0
2006-09-07,22.811,23.145,22.508,22.508,45448,0
2006-09-08,22.67,22.67,22.13,22.161,17599,0
2006-09-11,22.13,22.501,22.092,22.201,7772,0
2006-09-12,22.323,23.243,22.323,23.151,21185,0
2006-09-13,23.259,23.553,23.011,23.306,22659,0
2006-09-14,23.129,23.398,23.004,23.398,14788,0
2006-09-15,23.561,23.569,22.988,23.173,86543,0
2006-09-18,22.966,23.189,22.717,22.951,27127,0
2006-09-19,23.074,23.074,22.015,22.594,29391,0
2006-09-20,22.849,23.398,22.67,23.314,39912,0
2006-09-21,23.398,23.538,22.864,23.499,35817,0
2006-09-22,23.219,23.469,22.532,22.749,24984,0
2006-09-25,22.78,23.584,22.641,23.421,12266,0
2006-09-26,23.484,23.484,23.182,23.365,12201,0
2006-09-27,23.189,23.9,23.189,23.553,29957,0
2006-09-28,23.717,23.907,23.476,23.599,24456,0
2006-09-29,23.406,23.606,22.788,22.835,37600,0
2006-10-02,22.694,22.944,22.549,22.717,34588,0
2006-10-03,22.564,22.827,22.492,22.61,18453,0
2006-10-04,22.602,23.243,22.594,22.972,39012,0
2006-10-05,22.819,23.137,22.819,23.033,33398,0
2006-10-06,22.864,23.338,22.827,23.137,34958,0
2006-10-09,23.011,23.098,22.694,23.074,33516,0
2006-10-10,23.145,23.291,22.694,23.157,30055,0
2006-10-11,22.981,23.145,22.656,22.78,22817,0
2006-10-12,22.981,23.63,22.972,23.499,37520,0
2006-10-13,23.63,24.087,23.63,23.916,31178,0
2006-10-16,24.042,24.681,23.907,24.622,22673,0
2006-10-17,24.372,24.591,24.081,24.413,17857,0
2006-10-18,24.483,24.681,24.125,24.428,50399,0
2006-10-19,24.296,24.681,24.296,24.681,36783,0
2006-10-20,24.753,24.753,24.281,24.334,14567,0
2006-10-23,24.488,24.511,24.288,24.511,9754,0
2006-10-24,24.535,24.729,24.093,24.638,12264,0
2006-10-25,24.56,25.131,24.452,25.131,13025,0
2006-10-26,24.722,25.487,24.722,25.365,44477,0
2006-10-27,25.162,25.625,24.364,24.488,31666,0
2006-10-30,24.319,24.622,24.296,24.459,75016,0
2006-10-31,24.591,24.658,23.948,24.413,37975,0
2006-11-01,24.543,24.638,23.39,23.406,44125,0
2006-11-02,23.173,23.584,23.145,23.398,21474,0
2006-11-03,23.576,23.747,23.058,23.33,15513,0
2006-11-06,23.365,24.003,23.365,23.986,20005,0
2006-11-07,23.824,24.327,23.653,23.907,19518,0
2006-11-08,23.747,24.583,23.606,24.34,22515,0
2006-11-09,24.319,24.397,23.251,23.476,27181,0
2006-11-10,23.373,24.132,23.373,24.132,18737,0
2006-11-13,24.01,24.698,24.01,24.567,45271,0
2006-11-14,24.681,24.729,24.243,24.729,23206,0
2006-11-15,24.706,24.923,24.63,24.867,47026,0
2006-11-16,24.673,25.092,24.649,25.092,21347,0
2006-11-17,25.092,25.528,24.859,25.357,37016,0
2006-11-20,25.528,25.681,25.396,25.528,15235,0
2006-11-21,25.528,25.825,25.286,25.744,26584,0
2006-11-22,25.881,25.881,25.294,25.487,15219,0
2006-11-24,25.225,25.658,25.225,25.472,2578,0
2006-11-27,25.323,25.658,23.873,23.994,49897,0
2006-11-28,23.888,24.38,23.615,23.67,50807,0
2006-11-29,23.932,24.56,23.932,24.018,63692,0
2006-11-30,23.848,24.281,23.815,24.072,43053,0
2006-12-01,23.948,24.101,22.981,23.711,53545,0
2006-12-04,23.593,24.493,23.446,24.493,47325,0
2006-12-05,24.673,24.907,24.413,24.413,18703,0
2006-12-06,24.211,24.452,24.125,24.34,10868,0
2006-12-07,24.413,24.511,23.711,23.711,11318,0
2006-12-08,23.645,24.139,23.446,23.793,6011,0
2006-12-11,23.801,24.118,23.678,24.118,5691,0
2006-12-12,24.139,24.139,23.824,24.018,8351,0
2006-12-13,24.188,24.188,23.776,24.056,6386,0
2006-12-14,24.195,24.452,24.034,24.273,21118,0
2006-12-15,24.39,24.552,23.986,24.503,95809,0
2006-12-18,24.519,24.552,23.561,23.622,27308,0
2006-12-19,23.461,23.924,23.406,23.824,19381,0
2006-12-20,23.977,23.977,23.645,23.793,17605,0
2006-12-21,23.637,24.405,23.637,23.97,21089,0
2006-12-22,24.034,24.056,23.622,23.879,7649,0
2006-12-26,23.702,24.575,23.702,24.397,26181,0
2006-12-27,24.614,25.138,24.614,25.131,15644,0
2006-12-28,25.146,25.21,24.882,25.138,12451,0
2006-12-29,25.177,25.232,24.738,24.852,65095,0
2007-01-03,24.814,25.232,24.56,24.899,43884,0
2007-01-04,24.907,25.21,24.638,25.031,35536,0
2007-01-05,24.867,24.882,23.939,24.048,35004,0
2007-01-08,24.101,24.34,23.553,24.173,33866,0
2007-01-09,24.065,24.348,23.569,24.065,27697,0
2007-01-10,23.879,24.101,23.723,23.964,21936,0
2007-01-11,24.056,24.34,23.538,23.888,27595,0
2007-01-12,24.026,24.25,23.717,24.173,22013,0
2007-01-16,24.319,24.405,23.189,23.39,23536,0
2007-01-17,23.276,23.476,23.198,23.219,39983,0
2007-01-18,23.082,23.189,22.292,22.501,31096,0
2007-01-19,22.323,22.742,22.115,22.742,14586,0
2007-01-22,22.37,22.725,22.277,22.393,20175,0
2007-01-23,22.277,22.581,21.981,22.424,16228,0
2007-01-24,22.501,22.618,22.347,22.594,13591,0
2007-01-25,22.424,22.581,21.859,22.245,31673,0
2007-01-26,21.843,22.061,21.813,22.045,21137,0
2007-01-29,21.946,22.347,21.946,22.277,37220,0
2007-01-30,22.316,22.492,22.123,22.447,39196,0
2007-01-31,22.37,22.602,22.137,22.33,34248,0
2007-02-01,22.37,22.541,22.177,22.347,18057,0
2007-02-02,22.386,22.686,22.378,22.633,32794,0
2007-02-05,22.483,22.765,22.27,22.633,40204,0
2007-02-06,22.749,22.796,22.34,22.61,20171,0
2007-02-07,22.686,22.725,22.245,22.662,37220,0
2007-02-08,22.67,22.733,22.362,22.71,13097,0
2007-02-09,22.656,22.92,21.959,22.532,41148,0
2007-02-12,22.656,22.772,22.23,22.456,33865,0
2007-02-13,22.416,22.648,22.416,22.641,23131,0
2007-02-14,22.662,22.662,22.23,22.354,20295,0
2007-02-15,22.492,22.492,21.937,21.959,27838,0
2007-02-16,21.959,22.137,21.66,21.867,20397,0
2007-02-20,21.688,22.061,21.419,22.022,22905,0
2007-02-21,21.799,22.068,21.629,21.959,11870,0
2007-02-22,21.937,21.967,21.621,21.967,45932,0
2007-02-23,21.843,21.851,21.447,21.527,18030,0
2007-02-26,21.696,21.696,20.823,21.433,44973,0
2007-02-27,21.133,21.249,18.983,19.939,154053,0
2007-02-28,20.112,21.161,20.112,20.351,76384,0
2007-03-01,20.065,20.817,19.454,20.55,47325,0
2007-03-02,20.498,20.498,20.073,20.08,43429,0
2007-03-05,19.725,20.08,19.647,19.725,39807,0
2007-03-06,19.903,20.152,19.754,19.955,141731,0
2007-03-07,19.817,19.932,19.586,19.624,40195,0
2007-03-08,19.741,19.995,19.514,19.909,61192,0
2007-03-09,20.087,20.103,19.391,19.477,88019,0
2007-03-12,19.594,20.491,19.554,20.174,41931,0
2007-03-13,20.087,20.087,18.774,18.921,60668,0
2007-03-14,18.952,19.346,18.82,19.346,37853,0
2007-03-15,19.308,19.88,19.16,19.498,28594,0
2007-03-16,19.469,19.655,18.921,19.011,103967,0
2007-03-19,19.1,19.498,18.873,19.253,79171,0
2007-03-20,19.205,20.103,19.205,20.041,50258,0
2007-03-21,20.112,20.682,19.889,20.682,21944,0
2007-03-22,20.829,21.078,20.808,21.056,66467,0
2007-03-23,21.185,21.185,20.592,20.623,26070,0
2007-03-26,20.653,21.141,20.258,21.141,40002,0
2007-03-27,21.118,21.178,20.42,20.491,21099,0
2007-03-28,20.307,20.808,20.087,20.127,121536,0
2007-03-29,20.345,20.599,19.939,20.203,35307,0
2007-03-30,20.211,20.468,19.747,20.242,48910,0
2007-04-02,20.25,20.599,19.897,20.281,23857,0
2007-04-03,20.374,21.596,20.374,21.241,59013,0
2007-04-04,21.185,21.185,20.838,20.885,29222,0
2007-04-05,20.838,20.846,20.638,20.674,28123,0
2007-04-09,20.599,20.838,20.05,20.08,142262,0
2007-04-10,20.112,20.452,20.05,20.174,16685,0
2007-04-11,20.057,20.258,19.532,19.562,27513,0
2007-04-12,19.514,20.359,19.277,19.624,57274,0
2007-04-13,19.655,19.693,19.33,19.532,29610,0
2007-04-16,19.61,20.144,19.424,20.073,23388,0
2007-04-17,20.05,20.233,19.352,19.469,42596,0
2007-04-18,19.346,19.655,19.146,19.16,42682,0
2007-04-19,18.975,19.16,18.812,18.895,34447,0
2007-04-20,19.292,19.49,18.82,19.175,57392,0
2007-04-23,19.027,19.091,18.333,18.333,29727,0
2007-04-24,18.233,18.333,18.04,18.21,70683,0
2007-04-25,18.363,18.774,18.285,18.672,35097,0
2007-04-26,18.573,18.903,18.534,18.565,32857,0
2007-04-27,18.952,19.043,18.565,18.612,24890,0
2007-04-30,19.586,19.717,19.091,19.137,93595,0
2007-05-01,19.228,20.791,19.228,20.745,109984,0
2007-05-02,20.752,21.426,20.491,20.93,42792,0
2007-05-03,20.769,20.945,20.536,20.745,61571,0
2007-05-04,21.039,21.039,20.691,20.761,41911,0
2007-05-07,20.682,20.761,20.436,20.468,23876,0
2007-05-08,20.388,20.396,19.669,19.872,46851,0
2007-05-09,19.81,20.266,19.77,19.964,37271,0
2007-05-10,19.926,19.964,19.292,19.346,57494,0
2007-05-11,19.49,19.685,19.075,19.685,74444,0
2007-05-14,19.693,19.909,19.416,19.709,59348,0
2007-05-15,19.514,19.802,18.968,18.975,73348,0
2007-05-16,18.995,19.539,18.835,19.49,214150,0
2007-05-17,19.49,19.586,18.827,19.376,92878,0
2007-05-18,19.461,19.725,18.895,19.146,66500,0
2007-05-21,19.16,19.77,19.083,19.539,50404,0
2007-05-22,19.424,20.103,19.424,19.98,58344,0
2007-05-23,20.041,20.299,19.61,19.939,53284,0
2007-05-24,19.84,20.135,19.337,19.554,48525,0
2007-05-25,19.554,19.872,19.16,19.669,37461,0
2007-05-29,19.785,20.25,19.709,19.849,46415,0
2007-05-30,19.631,20.034,19.554,20.003,45847,0
2007-05-31,20.374,20.374,20.152,20.266,73470,0
2007-06-01,20.32,20.645,20.05,20.144,41488,0
2007-06-04,19.972,20.158,19.617,20.087,29777,0
2007-06-05,19.946,19.946,19.647,19.778,87524,0
2007-06-06,19.685,19.917,19.498,19.631,26521,0
2007-06-07,19.461,19.81,19.431,19.562,27560,0
2007-06-08,19.498,19.88,19.446,19.857,21593,0
2007-06-11,19.762,19.865,19.446,19.617,30212,0
2007-06-12,19.461,19.817,19.368,19.454,27299,0
2007-06-13,19.539,19.964,19.175,19.865,36540,0
2007-06-14,19.833,20.242,19.514,19.946,40527,0
2007-06-15,20.491,20.838,20.003,20.011,122908,0
2007-06-18,20.025,20.233,19.571,19.785,19588,0
2007-06-19,19.624,20.374,19.624,20.211,48882,0
2007-06-20,20.226,20.226,19.123,19.197,27634,0
2007-06-21,19.067,19.253,18.748,19.197,34982,0
2007-06-22,19.083,19.16,18.65,19.067,201794,0
2007-06-25,19.067,19.857,18.781,18.866,71755,0
2007-06-26,19.004,19.824,19.004,19.498,83895,0
2007-06-27,19.337,19.917,19.051,19.785,47771,0
2007-06-28,19.872,19.939,19.424,19.932,32052,0
2007-06-29,19.955,19.955,19.018,19.277,61721,0
2007-07-02,19.514,19.685,19.004,19.408,48987,0
2007-07-03,19.446,19.84,19.131,19.685,28671,0
2007-07-05,19.77,19.955,19.578,19.81,32375,0
2007-07-06,19.693,20.095,19.693,19.926,19477,0
2007-07-09,19.946,20.52,19.946,20.468,66969,0
2007-07-10,20.226,20.226,19.817,19.889,92161,0
2007-07-11,19.84,20.42,19.578,19.84,78395,0
2007-07-12,20.011,20.307,19.717,20.211,72077,0
2007-07-13,20.195,20.558,19.932,20.08,32111,0
2007-07-16,19.98,20.073,19.352,19.477,61652,0
2007-07-17,19.562,19.562,19.027,19.075,53757,0
2007-07-18,18.975,19.067,18.372,18.758,70537,0
2007-07-19,18.71,19.167,18.518,18.596,37637,0
2007-07-20,18.557,18.557,17.235,17.475,100766,0
2007-07-23,17.573,17.998,17.403,17.605,155337,0
2007-07-24,17.341,17.52,16.576,16.622,95409,0
2007-07-25,16.816,17.063,16.46,16.893,104756,0
2007-07-26,16.647,17.226,16.506,17.015,147525,0
2007-07-27,16.668,17.079,16.647,16.684,117114,0
2007-07-30,16.607,16.64,16.112,16.492,74713,0
2007-07-31,16.692,16.762,15.834,15.834,161699,0
2007-08-01,15.866,16.19,15.664,16.049,145984,0
2007-08-02,15.943,16.166,15.647,15.834,86183,0
2007-08-03,15.856,15.856,14.626,14.689,132904,0
2007-08-06,14.821,15.772,14.24,15.517,124206,0
2007-08-07,15.464,16.344,14.759,16.036,150453,0
2007-08-08,16.236,17.998,15.873,16.622,181608,0
2007-08-09,16.614,16.614,15.191,15.594,261183,0
2007-08-10,15.856,17.998,15.168,17.195,132744,0
2007-08-13,17.434,18.071,16.282,16.337,90901,0
2007-08-14,16.366,17.143,16.056,16.268,63030,0
2007-08-15,16.275,17.513,16.275,17.015,96525,0
2007-08-16,17.047,18.968,16.708,18.959,252724,0
2007-08-17,19.725,20.337,18.372,19.802,151584,0
2007-08-20,19.81,19.865,18.565,19.067,77556,0
2007-08-21,19.075,19.506,18.703,18.944,48369,0
2007-08-22,19.167,19.539,18.432,18.47,53121,0
2007-08-23,18.596,20.885,17.683,17.815,71170,0
2007-08-24,17.858,18.703,17.529,18.612,26196,0
2007-08-27,18.589,18.952,17.858,18.115,18541,0
2007-08-28,18.084,18.084,17.134,17.164,71830,0
2007-08-29,17.226,18.261,17.209,18.261,41474,0
2007-08-30,18.023,18.781,17.883,17.998,32528,0
2007-08-31,18.301,18.912,17.883,18.186,24358,0
2007-09-04,18.145,18.269,17.596,18.217,27746,0
2007-09-05,18.063,18.063,17.11,17.281,46365,0
2007-09-06,17.373,17.373,16.862,17.015,26292,0
2007-09-07,16.823,17.209,16.652,16.668,57255,0
2007-09-10,16.808,16.94,16.096,16.7,41113,0
2007-09-11,16.893,16.987,16.545,16.762,39910,0
2007-09-12,16.684,16.778,16.321,16.492,35590,0
2007-09-13,17.201,17.201,16.337,16.996,22266,0
2007-09-14,16.753,16.877,16.275,16.631,20377,0
2007-09-17,16.593,16.753,16.143,16.383,26512,0
2007-09-18,16.438,18.325,16.306,17.944,85895,0
2007-09-19,18.162,19.043,18.162,18.766,76409,0
2007-09-20,18.612,18.766,17.58,18.233,42829,0
2007-09-21,18.402,18.812,17.837,18.253,89802,0
2007-09-24,18.217,18.261,17.668,17.867,28570,0
2007-09-25,17.721,17.876,17.079,17.319,33500,0
2007-09-26,17.529,17.998,17.101,17.676,22427,0
2007-09-27,17.791,18.217,17.613,18.217,13200,0
2007-09-28,18.178,18.372,17.605,17.712,68336,0
2007-10-01,17.637,18.38,17.544,18.309,54676,0
2007-10-02,18.292,18.632,17.876,18.145,72357,0
2007-10-03,17.467,18.145,17.467,17.858,56980,0
2007-10-04,17.969,17.969,17.419,17.752,27024,0
2007-10-05,17.991,18.887,17.752,18.641,58412,0
2007-10-08,18.632,18.929,18.47,18.71,32040,0
2007-10-09,18.766,18.766,17.768,18.1,33903,0
2007-10-10,18.107,18.107,17.815,17.975,19972,0
2007-10-11,18.084,18.44,17.645,17.799,34743,0
2007-10-12,17.837,17.858,17.529,17.613,31936,0
2007-10-15,17.58,17.58,16.291,16.622,50882,0
2007-10-16,16.593,16.885,16.53,16.668,26831,0
2007-10-17,16.9,16.956,16.26,16.647,24509,0
2007-10-18,16.53,16.64,15.594,15.703,52522,0
2007-10-19,15.703,15.726,14.674,14.751,74053,0
2007-10-22,14.518,15.068,14.325,14.985,86127,0
2007-10-23,15.239,15.239,14.403,14.689,53125,0
2007-10-24,14.602,15.283,14.433,14.765,106094,0
2007-10-25,15.06,16.028,14.473,14.714,66989,0
2007-10-26,14.698,15,14.365,15,35985,0
2007-10-29,15.107,15.239,14.388,14.543,35436,0
2007-10-30,14.465,14.666,13.956,14.41,42267,0
2007-10-31,14.527,14.897,14.309,14.88,59348,0
2007-11-01,14.535,14.953,13.729,13.802,98057,0
2007-11-02,14.024,14.722,13.149,13.342,84276,0
2007-11-05,12.955,13.72,12.761,12.887,70075,0
2007-11-06,12.903,13.916,12.593,13.802,81840,0
2007-11-07,13.55,13.668,12.995,13.026,66837,0
2007-11-08,13.164,14.317,13.072,14.219,88782,0
2007-11-09,13.97,14.736,13.505,14.425,60500,0
2007-11-12,14.441,15.099,14.342,14.736,45976,0
2007-11-13,14.913,15.998,14.751,15.981,105349,0
2007-11-14,16.143,16.143,15.385,15.578,167441,0
2007-11-15,15.488,15.772,14.527,14.897,60477,0
2007-11-16,14.946,15.415,14.836,15.409,72711,0
2007-11-19,15.215,15.359,14.618,15.051,59173,0
2007-11-20,15.022,15.431,14.765,15.424,48842,0
2007-11-21,15.207,15.759,15.122,15.385,46800,0
2007-11-23,15.587,16.26,15.368,16.12,21777,0
2007-11-26,16.12,16.39,15.207,15.231,55125,0
2007-11-27,15.308,15.647,15.014,15.57,81475,0
2007-11-28,15.834,16.245,15.359,15.816,129331,0
2007-11-29,15.793,16.414,15.401,15.587,96903,0
2007-11-30,15.903,16.19,15.546,15.578,81296,0
2007-12-03,15.538,15.538,14.858,14.905,50331,0
2007-12-04,14.736,15.168,14.736,14.874,33838,0
2007-12-05,15.183,16.056,14.913,15.331,50671,0
2007-12-06,15.27,16.182,15.27,16.182,56208,0
2007-12-07,16.26,16.26,15.57,15.718,42256,0
2007-12-10,15.779,15.779,15,15.308,44974,0
2007-12-11,15.415,15.759,14.41,14.41,153678,0
2007-12-12,14.843,15.703,14.698,15.191,65838,0
2007-12-13,15,15,14.101,14.743,58617,0
2007-12-14,14.481,14.88,13.639,13.647,60163,0
2007-12-17,13.527,14.285,13.413,13.454,139583,0
2007-12-18,13.663,14.333,13.349,14.069,112549,0
2007-12-19,13.941,14.076,13.683,13.941,47457,0
2007-12-20,14.076,14.076,13.461,14.076,67681,0
2007-12-21,14.365,14.518,13.875,14.147,233438,0
2007-12-24,14.076,14.55,13.891,14.076,80912,0
2007-12-26,13.883,14.858,13.883,14.79,86952,0
2007-12-27,14.765,14.765,13.63,13.683,63258,0
2007-12-28,13.908,14.269,13.275,13.297,58957,0
2007-12-31,13.259,13.9,13.026,13.389,92921,0
2008-01-02,13.312,13.908,12.6,12.734,79273,0
2008-01-03,12.808,13.312,12.776,12.825,70178,0
2008-01-04,12.647,12.873,11.975,12.531,108798,0
2008-01-07,12.614,13.769,12.614,13.251,66042,0
2008-01-08,13.291,13.761,12.066,12.081,137842,0
2008-01-09,12.026,13.072,12.026,13.011,63641,0
2008-01-10,12.808,13.785,12.492,13.072,59719,0
2008-01-11,12.942,13.033,12.227,12.361,92081,0
2008-01-14,12.516,12.894,12.39,12.833,38640,0
2008-01-15,12.6,12.816,12.245,12.368,51362,0
2008-01-16,12.331,13.647,12.331,13.188,61581,0
2008-01-17,13.32,13.32,12.606,12.621,25561,0
2008-01-18,12.621,12.734,11.702,12.098,80869,0
2008-01-22,11.702,13.188,11.702,12.654,40532,0
2008-01-23,12.408,14.743,12.408,14.743,77048,0
2008-01-24,14.55,14.736,13.558,13.573,69875,0
2008-01-25,13.931,14.658,13.104,13.59,28412,0
2008-01-28,13.581,14.681,13.149,14.425,23065,0
2008-01-29,14.543,14.674,13.69,14.357,26908,0
2008-01-30,14.24,15.06,13.908,14.572,49071,0
2008-01-31,14.24,15.082,13.993,15.082,138331,0
2008-02-01,15.146,16.104,15.146,15.71,45398,0
2008-02-04,15.587,15.918,15.207,15.239,106945,0
2008-02-05,14.843,15.308,14.58,14.58,60706,0
2008-02-06,14.727,15.076,14.232,14.317,46813,0
2008-02-07,14.317,15.255,13.941,14.512,32410,0
2008-02-08,14.418,14.797,13.962,14.294,24326,0
2008-02-11,14.357,14.357,13.698,14.122,24023,0
2008-02-12,14.226,14.535,14.115,14.473,39255,0
2008-02-13,14.736,15.27,14.441,15.099,39361,0
2008-02-14,15.27,15.27,14.249,14.249,30344,0
2008-02-15,14.131,14.674,14.115,14.188,38370,0
2008-02-19,14.425,14.888,13.956,14.083,38904,0
2008-02-20,13.962,14.714,13.962,14.527,50168,0
2008-02-21,14.658,14.797,14.115,14.232,28950,0
2008-02-22,14.285,14.751,13.663,13.962,44584,0
2008-02-25,13.985,14.609,13.429,14.269,118022,0
2008-02-26,14.188,15.082,14.092,14.626,84390,0
2008-02-27,14.449,14.88,14.277,14.743,42067,0
2008-02-28,14.595,14.722,14.076,14.101,42010,0
2008-02-29,13.9,14.055,13.489,13.505,48864,0
2008-03-03,13.536,13.729,12.769,12.926,147348,0
2008-03-04,12.761,13.291,12.761,13.149,92558,0
2008-03-05,13.243,13.243,12.799,12.934,89597,0
2008-03-06,12.833,13.08,12.275,12.291,48211,0
2008-03-07,12.197,13.111,12.098,12.747,46116,0
2008-03-10,12.848,13.141,12.6,12.6,26178,0
2008-03-11,12.979,14.961,12.962,14.897,50088,0
2008-03-12,14.913,15.338,13.461,14.263,66027,0
2008-03-13,13.993,15.471,13.729,14.666,83829,0
2008-03-14,14.821,14.821,13.663,13.985,39024,0
2008-03-17,13.615,14.836,13.342,14.395,25896,0
2008-03-18,14.759,15.495,14.759,15.495,76720,0
2008-03-19,15.538,16.128,14.372,14.736,80370,0
2008-03-20,14.975,16.128,14.433,16.112,223438,0
2008-03-24,16.143,16.77,15.826,16.08,77792,0
2008-03-25,16.112,16.499,15.633,16.198,72984,0
2008-03-26,16.087,16.553,15.873,16.553,103307,0
2008-03-27,16.607,16.87,15.826,16.553,117730,0
2008-03-28,16.545,16.708,16.173,16.313,86655,0
2008-03-31,16.398,16.823,16.006,16.282,67385,0
2008-04-01,16.647,17.366,16.438,17.366,92051,0
2008-04-02,17.327,17.497,16.87,17.312,78721,0
2008-04-03,17.126,17.319,16.631,16.808,53356,0
2008-04-04,16.77,17.079,16.447,16.553,29588,0
2008-04-07,16.684,16.9,16.513,16.64,30988,0
2008-04-08,16.477,16.684,16.313,16.53,23855,0
2008-04-09,16.584,16.584,15.664,15.672,64610,0
2008-04-10,15.703,16.245,15.471,15.926,38888,0
2008-04-11,15.686,15.826,15.168,15.239,31644,0
2008-04-14,15.207,15.766,14.858,14.961,54892,0
2008-04-15,15.042,15.415,15.042,15.415,51681,0
2008-04-16,15.633,16.43,15.633,16.405,46026,0
2008-04-17,17.063,17.063,15.734,16.065,40545,0
2008-04-18,16.46,16.8,16.19,16.337,43865,0
2008-04-21,16.173,16.94,15.787,15.888,27481,0
2008-04-22,15.759,15.759,14.836,15.154,82027,0
2008-04-23,15.215,15.759,14.109,14.496,82516,0
2008-04-24,14.643,15.624,14.21,15.448,42624,0
2008-04-25,15.647,15.918,14.829,15.801,25596,0
2008-04-28,15.752,16.166,15.531,15.958,26342,0
2008-04-29,16.006,16.006,15.525,15.679,27043,0
2008-04-30,15.694,15.926,15.168,15.331,51288,0
2008-05-01,15.308,16.313,15.283,16.104,23705,0
2008-05-02,16.299,16.561,15.578,15.726,44037,0
2008-05-05,15.664,15.888,15.345,15.718,46063,0
2008-05-06,15.655,16.545,15.122,16.469,58181,0
2008-05-07,16.522,16.839,15.726,15.826,89495,0
2008-05-08,15.672,15.849,15.376,15.679,30292,0
2008-05-09,15.415,15.849,15.082,15.57,15267,0
2008-05-12,15.766,16.469,15.664,16.299,37753,0
2008-05-13,16.35,16.832,16.337,16.421,52827,0
2008-05-14,16.477,16.916,16.454,16.454,50604,0
2008-05-15,16.421,17.015,16.421,16.839,92355,0
2008-05-16,16.956,16.956,16.19,16.684,87101,0
2008-05-19,16.647,16.87,16.282,16.383,90560,0
2008-05-20,16.344,16.344,15.856,16.073,19934,0
2008-05-21,16.212,16.53,15.834,15.99,29117,0
2008-05-22,15.981,16.732,15.981,16.584,25355,0
2008-05-23,16.469,16.6,16.08,16.291,36263,0
2008-05-27,16.337,17.143,16.337,17.094,32380,0
2008-05-28,17.235,17.235,16.357,16.832,36595,0
2008-05-29,16.816,17.403,16.143,17.235,27741,0
2008-05-30,17.226,17.226,16.499,16.893,80157,0
2008-06-02,16.808,16.893,15.664,16.019,50245,0
2008-06-03,16.112,16.112,15.48,15.679,38223,0
2008-06-04,15.672,15.772,15.323,15.578,115066,0
2008-06-05,15.546,15.726,15.146,15.51,107358,0
2008-06-06,15.376,15.376,14.626,14.888,76476,0
2008-06-09,14.913,15.076,14.58,14.722,111651,0
2008-06-10,14.58,15.028,14.348,14.765,64824,0
2008-06-11,14.674,15.09,13.858,13.858,114023,0
2008-06-12,14.032,14.618,13.9,14.092,51864,0
2008-06-13,14.302,15.028,13.761,14.294,62978,0
2008-06-16,14.285,14.698,14.226,14.618,40195,0
2008-06-17,14.609,14.609,14.055,14.055,21125,0
2008-06-18,13.956,14.457,13.558,13.769,49186,0
2008-06-19,13.815,14.115,13.615,13.9,64294,0
2008-06-20,13.815,14.155,13.615,13.785,109395,0
2008-06-23,13.838,13.916,13.097,13.149,47546,0
2008-06-24,13.04,13.785,13.003,13.267,90351,0
2008-06-25,13.259,14.083,13.259,13.505,53305,0
2008-06-26,13.282,13.956,13.04,13.072,49849,0
2008-06-27,13.019,13.663,12.63,12.747,356684,0
2008-06-30,12.769,13.445,12.454,12.454,116367,0
2008-07-01,12.39,13.088,12.299,12.769,60434,0
2008-07-02,12.784,13.421,12.282,12.376,80060,0
2008-07-03,12.437,13.065,12.034,12.073,28113,0
2008-07-07,12.19,12.197,11.246,11.71,65734,0
2008-07-08,11.702,13.647,11.642,13.647,66789,0
2008-07-09,13.623,13.623,12.105,12.408,55189,0
2008-07-10,12.376,14.109,12.376,13.219,48869,0
2008-07-11,12.942,14.115,12.432,14.069,58012,0
2008-07-14,14.418,14.418,13.212,13.282,43942,0
2008-07-15,13.088,13.713,12.376,13.019,72401,0
2008-07-16,12.585,15.262,12.555,15.199,70835,0
2008-07-17,15.464,16.357,14.897,16.135,114267,0
2008-07-18,16.006,16.229,14.782,15.826,97506,0
2008-07-21,15.866,15.958,15.138,15.594,49963,0
2008-07-22,15.51,16.513,14.968,16.438,63529,0
2008-07-23,16.447,17.063,16.049,16.537,32999,0
2008-07-24,16.916,16.94,16.328,16.753,40843,0
2008-07-25,16.964,17.195,16.647,16.924,51325,0
2008-07-28,16.794,16.909,16.112,16.204,50807,0
2008-07-29,16.182,17.712,16.182,17.558,59576,0
2008-07-30,17.637,18.107,15.48,17.858,55267,0
2008-07-31,17.467,18.063,17.218,18.055,124462,0
2008-08-01,18.055,18.261,17.721,17.898,64092,0
2008-08-04,17.844,18.137,17.333,17.589,92786,0
2008-08-05,17.944,18.487,17.079,18.123,68407,0
2008-08-06,17.969,18.41,14.985,18.145,70315,0
2008-08-07,17.844,17.844,16.607,16.948,90926,0
2008-08-08,16.832,18.04,16.631,17.883,47564,0
2008-08-11,17.915,18.565,16.823,18.565,88410,0
2008-08-12,18.202,19.261,18.077,18.983,85871,0
2008-08-13,18.844,18.912,18.325,18.44,168854,0
2008-08-14,18.186,18.858,18.186,18.347,64898,0
2008-08-15,18.983,19.245,17.661,18.432,99270,0
2008-08-18,18.478,18.518,17.768,17.944,60951,0
2008-08-19,17.697,17.867,17.565,17.728,51480,0
2008-08-20,17.815,18.071,17.451,17.565,57346,0
2008-08-21,17.281,17.475,16.862,16.862,26584,0
2008-08-22,17.015,17.015,16.344,16.753,57336,0
2008-08-25,16.614,16.676,15.95,16.357,70363,0
2008-08-26,16.328,16.357,15.88,15.99,50418,0
2008-08-27,15.943,16.212,15.856,16.204,31783,0
2008-08-28,16.221,16.932,15.918,16.924,43148,0
2008-08-29,16.885,17.072,16.553,16.808,54971,0
2008-09-02,17.179,18.65,17.179,18.65,172195,0
2008-09-03,18.589,19.988,18.225,19.754,411882,0
2008-09-04,19.532,19.709,18.804,18.804,70674,0
2008-09-05,18.581,19.33,17.975,19.213,44901,0
2008-09-08,19.539,19.955,19.051,19.546,114119,0
2008-09-09,19.446,20.095,18.494,18.557,149263,0
2008-09-10,19.035,19.793,17.991,19.655,56918,0
2008-09-11,19.167,19.725,18.887,19.669,45017,0
2008-09-12,19.337,20.065,19.051,19.446,68183,0
2008-09-15,18.596,19.314,18.356,18.664,32890,0
2008-09-16,17.883,20.112,17.844,20.112,88449,0
2008-09-17,18.995,20.034,17.304,17.312,57851,0
2008-09-18,17.822,19.917,16.924,19.917,180565,0
2008-09-19,22.309,23.204,18.968,20.885,292856,0
2008-09-22,20.337,20.838,19.004,20.087,51111,0
2008-09-23,19.84,20.498,18.952,19.802,108130,0
2008-09-24,20.299,20.307,18.333,19.717,44202,0
2008-09-25,20.482,20.498,18.959,20.152,107051,0
2008-09-26,19.946,20.345,19.205,20.299,39932,0
2008-09-29,20.307,20.498,17.791,17.83,46739,0
2008-09-30,18.123,18.952,18.123,18.178,41596,0
2008-10-01,18.217,18.356,17.296,17.565,25275,0
2008-10-02,17.467,17.467,16.996,16.996,21209,0
2008-10-03,17.49,17.49,15.694,15.95,44467,0
2008-10-06,15.71,19.77,15.71,17.898,60784,0
2008-10-07,17.851,17.969,15.277,15.277,36631,0
2008-10-08,14.626,18.162,13.923,14.527,73199,0
2008-10-09,14.905,16.862,12.376,12.376,95046,0
2008-10-10,12.368,17.011,12.073,17.011,111701,0
2008-10-13,18.41,18.534,16.056,17.558,116486,0
2008-10-14,17.799,17.799,15.082,15.816,62492,0
2008-10-15,15.262,15.772,13.962,15.146,65628,0
2008-10-16,15.146,16.485,14.365,16.438,186153,0
2008-10-17,15.27,16.816,15.239,15.965,79801,0
2008-10-20,16.065,16.732,15.191,16.614,24903,0
2008-10-21,16.028,16.044,15.331,15.647,26551,0
2008-10-22,15.16,16.087,15.082,15.176,25566,0
2008-10-23,15.13,16.291,14.572,15.888,31504,0
2008-10-24,13.923,16.112,13.923,15.415,32999,0
2008-10-27,15.292,16.212,14.698,14.722,17764,0
2008-10-28,15.239,17.791,14.457,17.17,60352,0
2008-10-29,17.179,18.154,16.447,17.395,61592,0
2008-10-30,18.137,18.137,15.664,16.313,52777,0
2008-10-31,16.158,17.791,15.71,16.6,86724,0
2008-11-03,16.46,17.58,16.46,16.987,22096,0
2008-11-04,17.241,17.403,16.576,17.265,31357,0
2008-11-05,16.885,17.58,16.166,16.173,51365,0
2008-11-06,15.965,17.387,15.873,16.143,32505,0
2008-11-07,16.306,16.971,16.12,16.692,36606,0
2008-11-10,17.157,17.558,16.593,16.778,32874,0
2008-11-11,16.568,17.387,16.152,16.668,37295,0
2008-11-12,16.245,17.341,15.199,15.199,33587,0
2008-11-13,15.353,16.607,14.88,16.53,75653,0
2008-11-14,16.135,16.956,15.09,15.248,34056,0
2008-11-17,15.09,15.95,15.082,15.376,49902,0
2008-11-18,15.51,15.816,14.736,15.686,95338,0
2008-11-19,15.455,15.694,14.309,14.698,41092,0
2008-11-20,14.441,14.765,13.542,13.668,67563,0
2008-11-21,14.232,16.012,12.761,15.48,80486,0
2008-11-24,15.918,15.918,14.714,15.488,76460,0
2008-11-25,15.849,16.143,14.797,16.044,71607,0
2008-11-26,15.538,17.201,15.292,17.118,57461,0
2008-11-28,16.87,17.529,16.135,17.179,9703,0
2008-12-01,16.306,16.306,12.531,12.593,293043,0
2008-12-02,13.088,13.794,9.754,11.605,628461,0
2008-12-03,11.757,13.226,11.613,13.019,138305,0
2008-12-04,12.694,13.802,12.331,12.979,80944,0
2008-12-05,12.662,14.269,12.461,14.269,74619,0
2008-12-08,14.727,14.773,13.421,14.41,93486,0
2008-12-09,14.155,15.841,13.867,14.055,78539,0
2008-12-10,14.317,15.471,14.083,14.812,41637,0
2008-12-11,14.481,15.345,13.251,13.815,49051,0
2008-12-12,13.251,15.176,13.072,15.13,85714,0
2008-12-15,15.183,15.455,13.729,14.21,39517,0
2008-12-16,14.618,16.044,13.573,15.926,75741,0
2008-12-17,15.578,16.708,15.578,16.158,53972,0
2008-12-18,16.212,17.015,15.752,16.268,27625,0
2008-12-19,16.979,17.596,15.91,16.568,173902,0
2008-12-22,16.6,16.747,15.308,16.198,41174,0
2008-12-23,16.438,16.438,15.16,15.752,55458,0
2008-12-24,15.759,15.981,15.168,15.292,20123,0
2008-12-26,15.48,16.08,15.48,16.056,20072,0
2008-12-29,16.044,16.593,15.633,16.485,42876,0
2008-12-30,16.8,17.395,16.652,17.366,42404,0
2008-12-31,17.387,18.394,17.072,18.277,97930,0
2009-01-02,18.325,18.502,17.952,18.13,80327,0
2009-01-05,18.202,18.202,16.366,17.143,44806,0
2009-01-06,17.411,17.49,16.561,17.072,27558,0
2009-01-07,16.684,16.684,16.087,16.275,19938,0
2009-01-08,16.282,16.979,16.049,16.166,52144,0
2009-01-09,16.12,16.12,14.829,14.858,71347,0
2009-01-12,14.782,15.353,14.309,14.481,47062,0
2009-01-13,14.348,15.255,14.21,14.465,45195,0
2009-01-14,14.039,14.512,13.962,13.97,53555,0
2009-01-15,14,15.051,13.737,14.867,72766,0
2009-01-16,15.035,15.035,13.948,14.968,44597,0
2009-01-20,14.706,14.706,12.971,13.048,46572,0
2009-01-21,13.282,14.269,12.57,14.122,44275,0
2009-01-22,13.72,14.425,12.873,13.097,32895,0
2009-01-23,13.149,13.558,12.769,13.482,16913,0
2009-01-26,13.476,14.333,13.476,13.962,20119,0
2009-01-27,13.993,14.41,13.908,14.115,27131,0
2009-01-28,14.418,15.338,13.815,15.176,31267,0
2009-01-29,14.961,15.283,14.109,14.131,25387,0
2009-01-30,14.302,14.388,13.598,13.769,31525,0
2009-02-02,13.598,14.765,13.55,14.572,18371,0
2009-02-03,14.829,15.27,14.155,14.897,29722,0
2009-02-04,14.858,15.525,14.449,14.535,26609,0
2009-02-05,14.418,15.415,14.076,14.968,35914,0
2009-02-06,15.146,16.056,14.985,15.779,35142,0
2009-02-09,15.639,16.593,15.448,15.752,56982,0
2009-02-10,15.647,16.198,14.751,14.751,51725,0
2009-02-11,14.821,15.415,14.658,14.836,20375,0
2009-02-12,14.535,15.262,13.844,14.782,28710,0
2009-02-13,14.874,15.471,14.782,15.028,33968,0
2009-02-17,14.557,15.06,13.985,14.024,63313,0
2009-02-18,14.164,14.277,13.655,13.655,16488,0
2009-02-19,13.908,14.171,13.405,13.59,23446,0
2009-02-20,13.297,13.668,13.297,13.429,29442,0
2009-02-23,13.558,13.698,12.57,12.57,56632,0
2009-02-24,12.84,13.97,12.84,13.916,106784,0
2009-02-25,13.794,14.109,13.267,13.606,44322,0
2009-02-26,13.745,14.773,13.745,13.993,48723,0
2009-02-27,13.63,14.457,13.498,13.831,49831,0
2009-03-02,13.536,13.777,12.926,13.149,37223,0
2009-03-03,13.454,13.454,12.734,12.887,52607,0
2009-03-04,13.204,13.838,12.754,13.482,63008,0
2009-03-05,13.072,13.413,11.284,11.317,90056,0
2009-03-06,11.463,11.99,11.055,11.726,49877,0
2009-03-09,11.51,11.765,10.951,11,30369,0
2009-03-10,11.378,12.948,11.162,12.702,59849,0
2009-03-11,12.784,13.111,11.889,12.013,39955,0
2009-03-12,11.889,14.115,11.889,13.908,54922,0
2009-03-13,13.815,14.277,12.987,13.867,80495,0
2009-03-16,14.109,14.457,13.357,13.498,39241,0
2009-03-17,13.962,14.858,13.342,14.829,54656,0
2009-03-18,14.765,16.366,14.365,16.128,69505,0
2009-03-19,16.374,16.438,14.512,15.199,66995,0
2009-03-20,15.415,15.464,14.188,14.196,87441,0
2009-03-23,14.309,15.772,14.083,15.647,73140,0
2009-03-24,15.262,15.734,14.348,14.348,61270,0
2009-03-25,14.635,15.517,13.993,14.858,60038,0
2009-03-26,15.16,15.726,14.706,15.664,72510,0
2009-03-27,15.223,15.703,14.58,14.643,52531,0
2009-03-30,14.131,14.602,13.844,13.916,46220,0
2009-03-31,14.219,14.829,13.923,13.962,83842,0
2009-04-01,13.844,15.248,13.844,15.183,69777,0
2009-04-02,15.471,15.703,15.353,15.471,92497,0
2009-04-03,15.292,16.028,15.035,15.965,43997,0
2009-04-06,15.603,15.603,14.449,14.782,41360,0
2009-04-07,14.512,14.968,13.858,13.891,33307,0
2009-04-08,14.092,14.543,13.334,13.931,41445,0
2009-04-09,14.348,15.896,14.348,15.888,80420,0
2009-04-13,15.555,16.593,15.555,16.469,54466,0
2009-04-14,16.104,16.104,14.961,15.13,44127,0
2009-04-15,15.014,16.321,14.897,16.173,34895,0
2009-04-16,16.366,16.964,15.215,16.747,44183,0
2009-04-17,16.808,17.003,16.158,16.916,44850,0
2009-04-20,16.405,16.747,14.953,14.953,50152,0
2009-04-21,14.905,16.469,14.905,16.469,39176,0
2009-04-22,16.028,16.932,15.376,15.609,42203,0
2009-04-23,15.655,15.703,14.505,14.727,37059,0
2009-04-24,14.727,15.603,14.348,15.255,46288,0
2009-04-27,14.843,15.122,14.263,14.348,61438,0
2009-04-28,14.181,14.953,14.046,14.342,27710,0
2009-04-29,14.743,15.345,14.572,15.255,26136,0
2009-04-30,15.409,15.759,15.138,15.191,59186,0
2009-05-01,14.698,14.953,14.131,14.232,22880,0
2009-05-04,14.473,14.905,14.269,14.905,33259,0
2009-05-05,14.24,14.905,14.115,14.203,65510,0
2009-05-06,14.481,14.759,13.844,14.449,56817,0
2009-05-07,14.698,15.315,13.985,14.171,63792,0
2009-05-08,14.543,15.107,14.294,14.961,50546,0
2009-05-11,14.543,14.867,14.325,14.843,64899,0
2009-05-12,15.028,15.028,13.931,14.226,32447,0
2009-05-13,13.923,14.518,13.437,13.489,49812,0
2009-05-14,13.536,14.294,13.405,14.039,26617,0
2009-05-15,14.171,14.256,13.04,13.304,71216,0
2009-05-18,13.63,14.24,13.342,14.232,32045,0
2009-05-19,14.226,14.226,13.566,13.639,22039,0
2009-05-20,13.838,13.891,13.08,13.149,58582,0
2009-05-21,13.072,13.498,12.816,13.065,60210,0
2009-05-22,13.149,13.566,12.995,13.156,25063,0
2009-05-26,12.955,14.226,12.769,14.139,57892,0
2009-05-27,13.956,14.256,13.389,13.396,42804,0
2009-05-28,13.461,13.527,12.878,13.204,57348,0
2009-05-29,13.304,13.941,13.164,13.844,85310,0
2009-06-01,14.188,14.618,13.63,14.357,52639,0
2009-06-02,14.269,14.888,14.063,14.782,42488,0
2009-06-03,14.635,14.797,14.226,14.595,32936,0
2009-06-04,14.681,15.082,14.372,15.082,24522,0
2009-06-05,15.239,15.239,14.441,14.689,20819,0
2009-06-08,14.736,14.985,14.418,14.557,21791,0
2009-06-09,14.714,15.183,14.433,14.706,39407,0
2009-06-10,14.609,14.609,13.713,14.046,59296,0
2009-06-11,14.109,14.874,14.039,14.285,63798,0
2009-06-12,14.164,14.751,14.024,14.743,33331,0
2009-06-15,14.626,14.706,13.573,13.97,45683,0
2009-06-16,14.285,14.285,13.396,13.396,34647,0
2009-06-17,13.437,13.683,13.219,13.389,51845,0
2009-06-18,13.357,14.076,13.357,13.581,27588,0
2009-06-19,13.9,14.055,13.511,13.615,89879,0
2009-06-22,13.511,13.511,13.149,13.149,49251,0
2009-06-23,13.251,13.461,11.881,12.792,59756,0
2009-06-24,13.003,13.275,12.761,12.792,75362,0
2009-06-25,12.761,13.342,12.761,13.342,36169,0
2009-06-26,13.219,13.489,13.026,13.118,177885,0
2009-06-29,13.104,13.802,12.894,13.282,42471,0
2009-06-30,13.334,13.606,13.243,13.357,49859,0
2009-07-01,13.542,13.769,13.405,13.668,44505,0
2009-07-02,13.282,13.729,13.275,13.536,76704,0
2009-07-06,13.413,13.598,13.204,13.413,24751,0
2009-07-07,13.461,13.809,13.251,13.275,30815,0
2009-07-08,13.396,13.639,12.784,13.141,43732,0
2009-07-09,13.304,13.304,12.825,12.833,22801,0
2009-07-10,12.761,13.251,12.761,12.918,14070,0
2009-07-13,12.84,13.396,12.825,13.282,36993,0
2009-07-14,13.226,13.226,12.865,13.026,23257,0
2009-07-15,13.326,13.785,12.962,13.769,32309,0
2009-07-16,13.623,13.72,13.033,13.705,39351,0
2009-07-17,13.745,13.823,12.761,13.003,136717,0
2009-07-20,13.141,13.156,12.614,12.718,38747,0
2009-07-21,12.856,12.878,12.184,12.307,108789,0
2009-07-22,12.219,12.606,12.137,12.353,63540,0
2009-07-23,12.307,12.718,12.245,12.475,124548,0
2009-07-24,12.315,12.679,12.105,12.5,44447,0
2009-07-27,12.432,12.57,12.184,12.346,88308,0
2009-07-28,12.26,12.654,12.19,12.647,38509,0
2009-07-29,12.531,12.687,12.184,12.63,14842,0
2009-07-30,12.878,13.334,12.687,13.111,39278,0
2009-07-31,13.003,13.745,12.769,12.769,48850,0
2009-08-03,12.995,13.234,11.99,12.484,62015,0
2009-08-04,12.39,12.971,12.253,12.84,37440,0
2009-08-05,12.825,12.955,12.339,12.461,37764,0
2009-08-06,12.531,12.747,12.368,12.445,31500,0
2009-08-07,12.747,13.489,12.578,13.396,53611,0
2009-08-10,13.234,13.606,12.979,13.505,31350,0
2009-08-11,13.357,13.489,12.718,13.003,25245,0
2009-08-12,13.219,13.867,13.219,13.59,33944,0
2009-08-13,13.663,13.769,13.297,13.413,25145,0
2009-08-14,13.581,13.655,12.57,12.833,39451,0
2009-08-17,12.606,13.072,12.445,12.593,68944,0
2009-08-18,12.734,13.156,12.531,12.647,64211,0
2009-08-19,12.416,13.445,12.408,12.918,145968,0
2009-08-20,12.918,13.011,12.792,13.003,13414,0
2009-08-21,13.251,13.251,12.887,13.188,65294,0
2009-08-24,13.149,13.226,12.903,13.097,38643,0
2009-08-25,13.149,13.149,12.856,12.971,11991,0
2009-08-26,12.934,13.204,12.784,13.048,25703,0
2009-08-27,12.865,13.149,12.761,13.026,18629,0
2009-08-28,13.156,13.156,12.593,12.84,31195,0
2009-08-31,12.539,12.761,12.492,12.531,72321,0
2009-09-01,12.408,12.761,12.184,12.253,44190,0
2009-09-02,12.219,12.399,12.081,12.19,28603,0
2009-09-03,12.235,12.315,11.95,12.073,53783,0
2009-09-04,12.034,12.282,11.898,12.081,52663,0
2009-09-08,12.19,12.437,11.666,11.757,166115,0
2009-09-09,11.781,12.052,11.718,11.789,36633,0
2009-09-10,11.773,11.827,11.642,11.726,46728,0
2009-09-11,11.686,11.834,11.613,11.718,31720,0
2009-09-14,11.672,11.889,11.613,11.733,29911,0
2009-09-15,11.693,11.781,11.666,11.757,51105,0
2009-09-16,11.23,11.942,11.23,11.942,81019,0
2009-09-17,11.958,12.467,11.958,12.245,42244,0
2009-09-18,12.353,12.747,12.299,12.531,127172,0
2009-09-21,12.399,12.6,11.842,12.361,36031,0
2009-09-22,12.531,12.747,12.368,12.492,26812,0
2009-09-23,12.516,12.671,12.235,12.235,13187,0
2009-09-24,12.339,12.339,11.898,12.059,20411,0
2009-09-25,12.043,12.445,12.043,12.323,21879,0
2009-09-28,12.754,12.754,12.121,12.585,20857,0
2009-09-29,12.63,12.754,12.475,12.523,27469,0
2009-09-30,12.531,12.865,12.019,12.606,86091,0
2009-10-01,12.507,12.507,11.797,12.09,40600,0
2009-10-02,11.912,12.235,11.898,12.026,30822,0
2009-10-05,12.145,12.437,12.026,12.205,29986,0
2009-10-06,12.346,12.424,12.043,12.282,25440,0
2009-10-07,12.353,12.361,12.113,12.227,8032,0
2009-10-08,12.315,12.454,12.09,12.098,18077,0
2009-10-09,12.113,12.516,12.113,12.416,31078,0
2009-10-12,12.539,12.606,12.299,12.299,15665,0
2009-10-13,12.145,12.291,11.958,11.983,26481,0
2009-10-14,12.121,12.339,11.912,12.137,18955,0
2009-10-15,12.052,12.17,11.797,11.967,33014,0
2009-10-16,11.881,12.004,11.718,11.742,31712,0
2009-10-19,11.834,11.967,11.718,11.765,36458,0
2009-10-20,11.742,11.842,11.642,11.742,27397,0
2009-10-21,11.936,12.004,11.292,11.378,45648,0
2009-10-22,11.386,11.975,11.284,11.881,32468,0
2009-10-23,11.967,12.066,11.447,11.564,31445,0
2009-10-26,11.564,11.71,11.325,11.333,20375,0
2009-10-27,11.41,11.605,11.276,11.349,23938,0
2009-10-28,11.284,11.605,11.239,11.239,31529,0
2009-10-29,11.555,11.596,11.23,11.317,32550,0
2009-10-30,11.216,11.596,11.099,11.463,54851,0
2009-11-02,11.533,11.596,11.261,11.588,41192,0
2009-11-03,11.501,11.572,11.115,11.153,35877,0
2009-11-04,11.2,11.358,10.863,10.913,67864,0
2009-11-05,11.023,11.588,11.023,11.486,42455,0
2009-11-06,11.366,11.403,11.076,11.076,35066,0
2009-11-09,11.153,11.209,10.975,11.115,37673,0
2009-11-10,11,11.086,10.735,10.83,36630,0
2009-11-11,10.983,11.239,10.846,11.023,32356,0
2009-11-12,10.96,11.153,10.72,10.791,48685,0
2009-11-13,10.83,10.975,10.75,10.92,33869,0
2009-11-16,11.016,11.253,10.975,11.153,46035,0
2009-11-17,11.047,11.253,10.855,11.216,38994,0
2009-11-18,11.386,11.579,11.333,11.51,19575,0
2009-11-19,11.439,11.439,10.913,11.107,52733,0
2009-11-20,11.062,11.269,10.913,11.062,33267,0
2009-11-23,11.284,11.463,11.107,11.366,30548,0
2009-11-24,11.292,11.394,11.124,11.253,28506,0
2009-11-25,11.325,11.501,11.115,11.124,13039,0
2009-11-27,11.062,11.107,10.839,10.846,29237,0
2009-11-30,10.855,11.03,10.75,10.983,63212,0
2009-12-01,11.124,11.2,10.937,10.96,38597,0
2009-12-02,11.008,11.139,10.906,11.131,25569,0
2009-12-03,11.153,11.162,10.704,10.735,37786,0
2009-12-04,10.951,11.062,10.863,11.055,44334,0
2009-12-07,11.047,11.224,11.038,11.216,19819,0
2009-12-08,11.146,11.333,11.076,11.177,16309,0
2009-12-09,11.146,11.177,11.008,11.055,22568,0
2009-12-10,11.068,11.086,10.877,10.975,23908,0
2009-12-11,11,11.193,10.877,11.092,17004,0
2009-12-14,11.209,11.292,11.131,11.239,16555,0
2009-12-15,11.284,11.501,11.224,11.341,53111,0
2009-12-16,11.41,11.501,11.193,11.478,45627,0
2009-12-17,11.41,11.797,11.3,11.366,27915,0
2009-12-18,11.501,12.245,11.501,12.245,154979,0
2009-12-21,12.291,12.432,11.757,12.307,47265,0
2009-12-22,12.299,12.461,12.105,12.361,28448,0
2009-12-23,12.445,12.63,12.416,12.563,20524,0
2009-12-24,12.621,12.654,12.57,12.57,4668,0
2009-12-28,12.63,12.638,12.57,12.638,11044,0
2009-12-29,12.671,12.799,12.585,12.638,13737,0
2009-12-30,12.57,12.702,12.57,12.687,33694,0
2009-12-31,12.671,12.84,12.424,12.445,47616,0
2010-01-04,12.679,12.776,12.445,12.593,20381,0
2010-01-05,12.531,12.548,11.679,11.781,58629,0
2010-01-06,11.726,11.834,11.41,11.463,47091,0
2010-01-07,11.463,11.533,11.261,11.439,47557,0
2010-01-08,11.417,11.693,11.224,11.649,17070,0
2010-01-11,11.702,11.702,11.349,11.394,19334,0
2010-01-12,11.308,11.975,11.3,11.757,51193,0
2010-01-13,12.219,12.331,11.997,12.253,83405,0
2010-01-14,12.523,12.523,11.773,11.958,40978,0
2010-01-15,12.019,12.137,11.666,11.71,58633,0
2010-01-19,11.71,11.975,11.642,11.927,23615,0
2010-01-20,11.85,11.927,11.613,11.693,47430,0
2010-01-21,11.82,11.927,11.679,11.797,54381,0
2010-01-22,11.842,12.043,11.781,11.958,46075,0
2010-01-25,12.059,12.098,11.773,11.983,36601,0
2010-01-26,11.936,12.066,11.71,11.806,44700,0
2010-01-27,11.693,12.121,11.693,12.081,19748,0
2010-01-28,12.153,12.153,11.686,11.757,59526,0
2010-01-29,11.811,11.92,11.686,11.797,109750,0
2010-02-01,11.834,11.912,11.718,11.811,15453,0
2010-02-02,11.789,11.905,11.642,11.742,47129,0
2010-02-03,11.686,11.898,11.317,11.626,47218,0
2010-02-04,11.463,11.51,11.139,11.146,42543,0
2010-02-05,11.216,11.672,11.124,11.548,45675,0
2010-02-08,11.439,11.494,11.107,11.107,48916,0
2010-02-09,11.284,11.439,11.068,11.23,29359,0
2010-02-10,11.153,11.478,11.023,11.333,31497,0
2010-02-11,11.317,11.642,11.308,11.588,27801,0
2010-02-12,11.455,11.686,11.253,11.672,38275,0
2010-02-16,11.773,11.797,11.378,11.797,44073,0
2010-02-17,11.834,11.834,11.539,11.605,34475,0
2010-02-18,11.619,11.806,11.539,11.806,12463,0
2010-02-19,11.797,12.073,11.702,11.898,28035,0
2010-02-22,11.967,12.227,11.881,12.145,30365,0
2010-02-23,12.098,12.098,11.686,11.757,24886,0
2010-02-24,11.834,11.99,11.718,11.82,27642,0
2010-02-25,11.605,11.619,11.403,11.548,12783,0
2010-02-26,11.579,11.605,11.372,11.548,35409,0
2010-03-01,11.605,11.827,11.455,11.634,38899,0
2010-03-02,11.626,11.773,11.432,11.757,24277,0
2010-03-03,11.797,12.052,11.726,11.834,23705,0
2010-03-04,11.881,12.17,11.765,12.17,26029,0
2010-03-05,12.219,12.539,12.105,12.531,34464,0
2010-03-08,12.507,12.865,12.507,12.593,32053,0
2010-03-09,12.531,12.934,12.531,12.741,53607,0
2010-03-10,12.726,13.072,12.621,12.754,33487,0
2010-03-11,12.614,13.026,12.614,12.979,26562,0
2010-03-12,12.926,12.948,12.718,12.887,25550,0
2010-03-15,12.856,12.995,12.761,12.887,11609,0
2010-03-16,12.918,12.955,12.825,12.948,9296,0
2010-03-17,12.987,13.111,12.971,13.019,15807,0
2010-03-18,12.894,13.259,12.894,13.097,33027,0
2010-03-19,13.188,14.109,12.918,13.97,217444,0
2010-03-22,13.777,14.496,13.675,14.294,116572,0
2010-03-23,14.277,14.418,14.069,14.302,31421,0
2010-03-24,14.256,14.388,14.171,14.226,43069,0
2010-03-25,14.309,14.365,13.867,13.9,29234,0
2010-03-26,13.931,13.985,13.655,13.683,31145,0
2010-03-29,13.69,13.69,13.421,13.63,13715,0
2010-03-30,13.615,13.815,13.445,13.615,22380,0
2010-03-31,13.505,14.024,13.505,13.573,61172,0
2010-04-01,13.639,13.647,13.267,13.396,24921,0
2010-04-05,13.729,13.844,13.405,13.844,20923,0
2010-04-06,13.72,13.993,13.469,13.785,27028,0
2010-04-07,13.72,14.039,13.519,13.956,38876,0
2010-04-08,13.851,13.956,13.581,13.941,19325,0
2010-04-09,13.891,13.891,13.542,13.639,19908,0
2010-04-12,13.615,13.769,13.445,13.69,21163,0
2010-04-13,13.558,13.72,13.304,13.713,16110,0
2010-04-14,13.713,14.325,13.623,14.302,31646,0
2010-04-15,14.263,14.302,13.698,14.219,14719,0
2010-04-16,14.21,14.269,13.815,14.226,35683,0
2010-04-19,14.109,14.481,13.769,14.449,29900,0
2010-04-20,14.481,14.505,14.131,14.505,20918,0
2010-04-21,14.449,14.505,14,14.256,31650,0
2010-04-22,14.083,14.681,13.844,14.465,44086,0
2010-04-23,14.425,14.689,14.139,14.689,11575,0
2010-04-26,14.674,14.88,14.457,14.812,39085,0
2010-04-27,14.736,15.16,14.714,14.821,34141,0
2010-04-28,14.858,15.09,14.618,14.993,13568,0
2010-04-29,15.099,15.471,14.867,15.471,47614,0
2010-04-30,15.424,15.424,14.765,14.797,42126,0
2010-05-03,14.805,15.409,14.325,15.401,51295,0
2010-05-04,15.099,15.099,14.256,14.496,37699,0
2010-05-05,14.372,14.888,14.372,14.727,28284,0
2010-05-06,14.897,14.897,13.923,14.083,39720,0
2010-05-07,13.923,14.626,13.536,13.536,50013,0
2010-05-10,14.21,14.836,14.122,14.689,46493,0
2010-05-11,14.481,15.277,14.481,15.168,28338,0
2010-05-12,15.215,15.71,15.168,15.555,75145,0
2010-05-13,15.455,15.752,15.028,15.401,49186,0
2010-05-14,15.283,15.331,14.858,15.283,47558,0
2010-05-17,15.415,15.424,14.743,15.035,21439,0
2010-05-18,15.308,15.603,15.035,15.199,78289,0
2010-05-19,15.191,15.471,14.805,15.107,49954,0
2010-05-20,14.698,15.06,14.155,14.203,55877,0
2010-05-21,13.979,14.79,13.979,14.527,106724,0
2010-05-24,14.557,14.743,14.196,14.219,26367,0
2010-05-25,13.844,14.543,13.844,14.092,30365,0
2010-05-26,14.188,14.586,13.851,14.131,72578,0
2010-05-27,14.481,15.051,14.188,14.946,50077,0
2010-05-28,14.867,15.028,14.512,14.874,43748,0
2010-06-01,14.706,14.706,13.729,13.769,30423,0
2010-06-02,13.809,14.277,13.63,14.256,26104,0
2010-06-03,14.171,14.357,13.931,14.109,48360,0
2010-06-04,13.59,13.745,13.135,13.174,61215,0
2010-06-07,13.204,13.454,13.057,13.097,49676,0
2010-06-08,13.196,13.275,12.903,13.156,32931,0
2010-06-09,13.243,13.297,12.825,12.926,44743,0
2010-06-10,13.204,13.243,12.918,13.204,42113,0
2010-06-11,13.003,13.297,12.833,13.259,28682,0
2010-06-14,13.389,13.55,13.219,13.342,33747,0
2010-06-15,13.505,13.769,13.364,13.683,39740,0
2010-06-16,13.598,13.979,13.581,13.809,20378,0
2010-06-17,14,14.122,13.875,14.076,21325,0
2010-06-18,14.181,14.269,13.867,13.875,75505,0
2010-06-21,14.109,14.122,13.615,13.675,43132,0
2010-06-22,13.769,14.109,13.615,13.655,33055,0
2010-06-23,13.615,13.883,13.573,13.683,16633,0
2010-06-24,13.542,13.815,13.267,13.312,37750,0
2010-06-25,13.349,14.092,13.188,14.083,161114,0
2010-06-28,13.97,14.115,13.815,14.046,21240,0
2010-06-29,13.769,13.9,13.312,13.429,34441,0
2010-06-30,13.547,13.547,13.065,13.089,27184,0
2010-07-01,13.08,13.373,12.647,13.282,48762,0
2010-07-02,13.381,13.381,12.856,12.934,64809,0
2010-07-06,13.097,13.573,12.593,13.057,102064,0
2010-07-07,13.072,13.342,12.825,13.204,91393,0
2010-07-08,13.297,13.536,13.033,13.536,37035,0
2010-07-09,13.519,14.076,12.654,13.956,34962,0
2010-07-12,13.858,13.923,13.469,13.55,14835,0
2010-07-13,13.794,14.277,13.69,14.203,32745,0
2010-07-14,14.188,14.188,13.979,14.131,20147,0
2010-07-15,14.188,14.188,13.753,13.831,14446,0
2010-07-16,13.683,13.683,12.741,12.741,55093,0
2010-07-19,12.761,13.118,12.585,13.097,49535,0
2010-07-20,12.894,13.482,12.894,13.08,105503,0
2010-07-21,13.135,13.32,12.578,12.578,32814,0
2010-07-22,12.747,13.181,12.63,13.164,37601,0
2010-07-23,13.057,13.993,12.734,13.948,34524,0
2010-07-26,13.985,14.372,13.69,14.372,65044,0
2010-07-27,14.425,14.505,14,14.249,39270,0
2010-07-28,14.24,14.441,14.101,14.131,25723,0
2010-07-29,14.219,14.488,14.131,14.395,19828,0
2010-07-30,14.139,14.505,13.753,14.226,32133,0
2010-08-02,14.263,14.512,14.083,14.496,28688,0
2010-08-03,14.388,14.689,14.196,14.302,21013,0
2010-08-04,14.342,14.65,14.269,14.618,20083,0
2010-08-05,14.527,14.586,14.196,14.357,16372,0
2010-08-06,14.155,14.181,13.713,14.032,18854,0
2010-08-09,14.188,14.572,13.962,14.543,15034,0
2010-08-10,14.348,14.41,13.737,13.745,73317,0
2010-08-11,13.511,13.558,12.955,12.987,73914,0
2010-08-12,12.84,13.141,12.84,12.918,41046,0
2010-08-13,12.979,13.033,12.784,12.84,35534,0
2010-08-16,12.833,13.111,12.833,13.003,28459,0
2010-08-17,12.808,13.349,12.808,13.251,53076,0
2010-08-18,13.196,13.364,13.057,13.118,35647,0
2010-08-19,13.026,13.033,12.578,12.585,52029,0
2010-08-20,12.578,12.741,12.57,12.606,55174,0
2010-08-23,12.734,12.754,12.376,12.416,39085,0
2010-08-24,12.361,12.654,12.361,12.368,44512,0
2010-08-25,12.361,12.848,12.361,12.816,30066,0
2010-08-26,12.848,12.918,12.555,12.555,18983,0
2010-08-27,12.761,13.04,12.621,12.979,38108,0
2010-08-30,12.955,12.955,12.523,12.548,32590,0
2010-08-31,12.513,12.839,12.45,12.544,41884,0
2010-09-01,12.761,12.948,12.702,12.948,36013,0
2010-09-02,12.918,12.918,12.718,12.878,37716,0
2010-09-03,13.088,13.196,12.942,13.149,20935,0
2010-09-07,13.135,13.135,12.638,12.694,19402,0
2010-09-08,12.769,12.934,12.671,12.694,13126,0
2010-09-09,12.894,12.894,12.662,12.808,12193,0
2010-09-10,12.816,13.026,12.792,12.979,16204,0
2010-09-13,13.156,13.445,13.104,13.381,30348,0
2010-09-14,13.357,13.357,13.019,13.164,19397,0
2010-09-15,13.104,13.282,12.934,13.275,20350,0
2010-09-16,13.019,13.212,12.702,12.776,16309,0
2010-09-17,12.962,13.141,12.784,13.048,44828,0
2010-09-20,13.048,13.883,13.048,13.883,43987,0
2010-09-21,13.831,13.831,13.32,13.655,39169,0
2010-09-22,13.581,13.777,13.174,13.304,39229,0
2010-09-23,13.219,13.437,12.825,12.833,37790,0
2010-09-24,13.104,13.536,12.987,13.519,46598,0
2010-09-27,13.536,13.536,13.188,13.275,19810,0
2010-09-28,13.349,13.396,13.011,13.396,29424,0
2010-09-29,13.312,13.476,13.156,13.437,29213,0
2010-09-30,13.558,13.63,13.405,13.429,34537,0
2010-10-01,13.606,13.663,13.498,13.55,14575,0
2010-10-04,13.536,13.558,13.373,13.437,28556,0
2010-10-05,13.647,13.916,13.558,13.916,35832,0
2010-10-06,13.753,13.916,13.745,13.875,26195,0
2010-10-07,13.916,13.916,13.527,13.729,18632,0
2010-10-08,13.698,14.039,13.59,14.039,23823,0
2010-10-11,14.046,14.164,13.729,13.993,11808,0
2010-10-12,13.923,14.063,13.851,13.993,2393,0
2010-10-13,14.032,14.58,13.891,14.572,30236,0
2010-10-14,14.512,14.572,13.923,14.457,21411,0
2010-10-15,14.572,14.58,14.309,14.41,46434,0
2010-10-18,14.496,15.308,14.496,15.308,28793,0
2010-10-19,14.975,15.122,14.425,14.535,36296,0
2010-10-20,14.674,14.773,14.457,14.658,13742,0
2010-10-21,14.812,14.985,14.342,14.689,23603,0
2010-10-22,14.953,14.953,14.518,14.602,13422,0
2010-10-25,14.773,14.773,14.38,14.388,28088,0
2010-10-26,14.325,14.403,13.891,13.931,35014,0
2010-10-27,13.858,14,13.536,13.683,43576,0
2010-10-28,13.769,13.831,13.429,13.437,34331,0
2010-10-29,13.394,13.811,13.394,13.67,33200,0
2010-11-01,13.668,13.745,13.156,13.291,22425,0
2010-11-02,13.482,13.809,13.326,13.809,20865,0
2010-11-03,13.745,13.916,13.683,13.908,19067,0
2010-11-04,13.985,14.698,13.985,14.698,44470,0
2010-11-05,14.689,14.765,14.535,14.643,45128,0
2010-11-08,14.55,14.714,14.256,14.365,18851,0
2010-11-09,14.365,14.425,14.203,14.285,22305,0
2010-11-10,14.348,14.88,14.348,14.88,30795,0
2010-11-11,14.666,14.681,14.317,14.58,9386,0
2010-11-12,14.395,14.395,14.181,14.188,15983,0
2010-11-15,14.357,14.698,14.285,14.609,33134,0
2010-11-16,14.488,14.689,14.232,14.425,36658,0
2010-11-17,14.372,14.505,14.181,14.249,9258,0
2010-11-18,14.473,14.609,14.372,14.465,12235,0
2010-11-19,14.465,14.765,14.418,14.722,27752,0
2010-11-22,14.586,14.586,14.277,14.395,11636,0
2010-11-23,14.181,14.449,14.181,14.309,13206,0
2010-11-24,14.55,14.765,14.403,14.765,19404,0
2010-11-26,14.602,14.643,14.55,14.55,1557,0
2010-11-29,14.395,14.698,14.232,14.58,54381,0
2010-11-30,14.361,14.599,14.132,14.437,47098,0
2010-12-01,14.698,14.698,14.586,14.65,43335,0
2010-12-02,14.689,14.773,14.565,14.773,23564,0
2010-12-03,14.586,14.975,14.586,14.968,10522,0
2010-12-06,14.357,14.897,14.357,14.867,38637,0
2010-12-07,14.985,15.283,14.79,15.283,30490,0
2010-12-08,15.315,15.424,15.13,15.409,28471,0
2010-12-09,15.471,15.546,15.338,15.51,54201,0
2010-12-10,15.471,15.849,15.308,15.849,25691,0
2010-12-13,15.856,16.036,15.686,15.88,69769,0
2010-12-14,15.981,16.049,15.639,15.943,32869,0
2010-12-15,15.896,15.998,15.578,15.594,30129,0
2010-12-16,15.495,16.028,15.495,15.943,35577,0
2010-12-17,15.779,15.981,15.538,15.655,30125,0
2010-12-20,15.624,15.672,15.231,15.376,18343,0
2010-12-21,15.424,15.694,15.3,15.655,19207,0
2010-12-22,15.624,15.826,15.546,15.826,19200,0
2010-12-23,15.918,15.926,15.787,15.896,10957,0
2010-12-27,15.834,15.972,15.766,15.926,17046,0
2010-12-28,15.926,15.943,15.742,15.88,24617,0
2010-12-29,15.888,15.934,15.771,15.793,15818,0
2010-12-30,15.765,15.825,15.701,15.724,10939,0
2010-12-31,15.719,15.845,15.607,15.655,15620,0
2011-01-03,15.841,16.158,15.718,16.128,44357,0
2011-01-04,16.143,16.143,15.734,15.734,28150,0
2011-01-05,15.752,15.888,15.488,15.772,18756,0
2011-01-06,15.734,15.734,15.122,15.27,20944,0
2011-01-07,15.338,15.359,14.714,14.913,18339,0
2011-01-10,14.836,14.975,14.829,14.929,18977,0
2011-01-11,14.985,15.168,14.968,15.168,34633,0
2011-01-12,15.345,15.393,15.239,15.308,15497,0
2011-01-13,15.215,15.3,14.905,14.921,9586,0
2011-01-14,14.961,15.471,14.88,15.323,40384,0
2011-01-18,15.277,15.277,15.028,15.154,17965,0
2011-01-19,15.368,15.385,14.586,14.595,28557,0
2011-01-20,14.714,14.773,14.317,14.325,26783,0
2011-01-21,14.41,14.867,14.309,14.309,38276,0
2011-01-24,14.543,15.146,14.38,14.714,37466,0
2011-01-25,14.572,14.867,14.481,14.805,23653,0
2011-01-26,14.836,15.051,14.618,15.042,22423,0
2011-01-27,15.051,15.076,14.88,14.921,16278,0
2011-01-28,14.913,14.913,14.388,14.505,60644,0
2011-01-31,14.66,14.896,14.533,14.579,26740,0
2011-02-01,14.751,15.16,14.465,15.138,25871,0
2011-02-02,14.946,15,14.765,14.812,8115,0
2011-02-03,14.812,14.929,14.635,14.706,10137,0
2011-02-04,14.643,14.722,14.433,14.518,20072,0
2011-02-07,14.535,14.79,14.488,14.727,20199,0
2011-02-08,14.681,14.681,14.449,14.58,15789,0
2011-02-09,14.457,14.626,14.403,14.403,11978,0
2011-02-10,14.357,14.58,14.181,14.24,30764,0
2011-02-11,14.147,14.79,14.147,14.79,16921,0
2011-02-14,14.751,14.812,14.618,14.743,9532,0
2011-02-15,14.722,14.782,14.535,14.602,15927,0
2011-02-16,14.626,15.09,14.626,15.014,33521,0
2011-02-18,14.913,15.06,14.481,14.797,14431,0
2011-02-22,14.674,14.773,14.481,14.626,49112,0
2011-02-23,14.722,14.722,14.269,14.277,19001,0
2011-02-24,14.317,14.488,14.269,14.488,49516,0
2011-02-25,14.403,15.06,14.365,15.007,26197,0
2011-02-28,14.835,15.14,14.835,15.14,59729,0
2011-03-01,15.16,15.16,14.751,14.829,15453,0
2011-03-02,14.765,14.867,14.698,14.812,25983,0
2011-03-03,14.968,15.223,14.897,15.223,32115,0
2011-03-04,15.183,15.183,14.929,14.993,17533,0
2011-03-07,15.007,15.122,14.595,14.666,18518,0
2011-03-08,14.698,15.082,14.698,15.014,15027,0
2011-03-09,14.913,15.068,14.829,14.985,7733,0
2011-03-10,14.805,14.805,14.309,14.317,41156,0
2011-03-11,14.302,14.65,14.285,14.38,32811,0
2011-03-14,14.269,14.395,14.083,14.092,29888,0
2011-03-15,14.076,14.226,13.993,14.139,31231,0
2011-03-16,14.147,14.425,13.815,13.844,42303,0
2011-03-17,14.102,14.296,13.891,13.916,52083,0
2011-03-18,14.069,14.441,13.891,13.908,187425,0
2011-03-21,13.993,14.395,13.993,14.395,29646,0
2011-03-22,14.41,14.488,14.38,14.38,16960,0
2011-03-23,14.372,14.698,14.131,14.658,24101,0
2011-03-24,14.698,14.722,14.518,14.698,23250,0
2011-03-25,14.722,15,14.58,14.937,24928,0
2011-03-28,14.888,14.929,14.759,14.759,35531,0
2011-03-29,14.727,15.014,14.727,15.014,17085,0
2011-03-30,15.007,15.471,14.765,15.471,65097,0
2011-03-31,15.18,15.506,15.085,15.499,33842,0
2011-04-01,15.448,15.772,15.385,15.734,44101,0
2011-04-04,15.787,16.049,15.639,15.888,52573,0
2011-04-05,15.8,16.05,15.67,15.872,46376,0
2011-04-06,15.99,16.229,15.99,16.166,22165,0
2011-04-07,16.176,16.176,15.903,15.903,22954,0
2011-04-08,16.05,16.13,15.622,15.8,39124,0
2011-04-11,15.772,16.096,15.772,15.849,29663,0
2011-04-12,15.808,15.903,15.701,15.771,27710,0
2011-04-13,15.918,15.965,15.338,15.495,32372,0
2011-04-14,15.609,15.841,15.401,15.587,45695,0
2011-04-15,15.559,15.926,15.543,15.856,46850,0
2011-04-18,15.6,15.825,15.6,15.709,39214,0
2011-04-19,15.778,15.84,15.662,15.786,35962,0
2011-04-20,16.05,16.05,15.816,16.013,30604,0
2011-04-21,15.99,16.057,15.75,16.057,26278,0
2011-04-25,15.972,16.044,15.918,16.019,29332,0
2011-04-26,16.066,16.262,16.013,16.239,25161,0
2011-04-27,16.223,16.497,16.066,16.13,37656,0
2011-04-28,16.13,16.394,16.075,16.378,12380,0
2011-04-29,16.415,16.495,16.311,16.415,31117,0
2011-05-02,16.497,16.497,15.95,15.981,31211,0
2011-05-03,16.114,16.122,15.896,15.903,34079,0
2011-05-04,15.926,16.057,15.677,15.677,20216,0
2011-05-05,15.662,15.903,15.453,15.492,25165,0
2011-05-06,15.701,15.75,15.225,15.287,12417,0
2011-05-09,15.304,15.467,15.251,15.372,17058,0
2011-05-10,15.372,16.057,15.372,16.021,29750,0
2011-05-11,15.91,16.021,15.75,15.757,25381,0
2011-05-12,15.662,15.99,15.662,15.926,15587,0
2011-05-13,15.958,15.958,15.528,15.528,17333,0
2011-05-16,15.428,15.757,15.326,15.326,50623,0
2011-05-17,15.28,15.981,15.21,15.724,42010,0
2011-05-18,15.865,15.918,15.622,15.918,24187,0
2011-05-19,16.082,16.231,15.926,16.122,51916,0
2011-05-20,15.958,16.176,15.88,16.096,58512,0
2011-05-23,15.75,16.362,15.75,16.096,60399,0
2011-05-24,16.207,16.207,15.701,15.786,41433,0
2011-05-25,15.765,15.903,15.63,15.816,18315,0
2011-05-26,15.733,15.943,15.592,15.926,28004,0
2011-05-27,15.999,16.145,15.833,16.096,19269,0
2011-05-31,16.281,16.383,15.845,16.383,91991,0
2011-06-01,16.333,16.333,15.8,15.816,42230,0
2011-06-02,15.918,16.096,15.716,15.778,19737,0
2011-06-03,15.568,16.05,15.397,15.397,49618,0
2011-06-06,15.357,15.63,15.202,15.304,41282,0
2011-06-07,15.46,15.513,15.177,15.218,32995,0
2011-06-08,15.14,15.242,15.036,15.052,26988,0
2011-06-09,15.147,15.264,14.994,15.069,33434,0
2011-06-10,14.976,15.364,14.888,14.913,82517,0
2011-06-13,15.014,15.42,14.897,15.014,32233,0
2011-06-14,15.17,15.644,14.962,15.528,55612,0
2011-06-15,15.311,15.606,15.092,15.202,31163,0
2011-06-16,15.224,15.5,15.155,15.326,34953,0
2011-06-17,15.444,15.662,15.357,15.576,101551,0
2011-06-20,15.559,16.028,15.341,15.88,24166,0
2011-06-21,16.013,16.353,15.693,16.278,30181,0
2011-06-22,16.153,16.286,15.918,15.918,31879,0
2011-06-23,15.88,15.99,15.499,15.816,19930,0
2011-06-24,15.75,15.958,15.536,15.654,149258,0
2011-06-27,15.622,16.161,15.411,15.896,36450,0
2011-06-28,16.013,16.169,15.943,16.145,29398,0
2011-06-29,16.176,16.176,15.926,16.045,26977,0
2011-06-30,16.153,16.177,16.045,16.17,30688,0
2011-07-01,16.166,16.442,16.166,16.331,32578,0
2011-07-05,16.307,16.369,16.182,16.361,32717,0
2011-07-06,16.301,16.417,15.995,16.402,25799,0
2011-07-07,16.442,17.133,16.353,17.045,38650,0
2011-07-08,16.787,16.928,16.613,16.74,23740,0
2011-07-11,16.527,16.799,16.527,16.573,14326,0
2011-07-12,16.826,16.944,16.504,16.583,20709,0
2011-07-13,16.659,17.103,16.659,17.096,34486,0
2011-07-14,17.128,17.128,16.644,16.674,32106,0
2011-07-15,16.7,16.81,16.253,16.81,33999,0
2011-07-18,16.746,16.799,16.231,16.442,39277,0
2011-07-19,16.574,17.108,16.41,17.008,18138,0
2011-07-20,17.056,17.137,16.488,16.527,22215,0
2011-07-21,16.659,17.15,16.65,17.072,24716,0
2011-07-22,17.116,18.442,16.985,18.269,110370,0
2011-07-25,17.915,18.709,17.659,18.594,130174,0
2011-07-26,18.702,18.702,17.994,18.112,46422,0
2011-07-27,18.019,18.019,17.437,17.57,113075,0
2011-07-28,17.57,17.947,17.485,17.752,33776,0
2011-07-29,17.767,18.154,17.552,17.972,94276,0
2011-08-01,18.247,18.269,17.721,18.068,37682,0
2011-08-02,17.934,18.121,17.547,17.547,49673,0
2011-08-03,17.817,18.49,17.335,18.293,43727,0
2011-08-04,18.036,18.374,17.471,17.485,75274,0
2011-08-05,17.743,17.972,17.282,17.611,33016,0
2011-08-08,17.525,17.676,15.728,16.246,103775,0
2011-08-09,15.811,18.06,15.553,17.743,78366,0
2011-08-10,17.368,17.368,15.712,15.893,74638,0
2011-08-11,16.301,17.187,15.703,16.772,60926,0
2011-08-12,16.937,16.937,16.003,16.071,36634,0
2011-08-15,16.353,16.967,16.353,16.63,12967,0
2011-08-16,16.426,16.841,16.071,16.301,61683,0
2011-08-17,16.622,16.967,16.566,16.833,30777,0
2011-08-18,16.253,16.755,15.529,15.695,137185,0
2011-08-19,15.615,16.353,15.444,15.804,49917,0
2011-08-22,16.442,16.488,15.86,16.079,32830,0
2011-08-23,16.152,17.218,16.152,17.187,92849,0
2011-08-24,17.178,17.619,16.904,17.368,41575,0
2011-08-25,17.446,17.446,16.684,16.78,34780,0
2011-08-26,16.787,17.33,16.639,16.81,61510,0
2011-08-29,17.008,18.044,17,17.979,38550,0
2011-08-30,17.651,18.06,17.455,18.019,49446,0
2011-08-31,18.061,18.061,17.666,17.86,77895,0
2011-09-01,17.66,17.964,16.897,17.17,66976,0
2011-09-02,16.732,17.261,16.462,16.54,57103,0
2011-09-06,15.954,16.763,15.954,16.646,47810,0
2011-09-07,16.986,17.633,16.865,17.468,58335,0
2011-09-08,17.282,17.603,16.96,17.21,62857,0
2011-09-09,17,17.092,16.361,16.369,127009,0
2011-09-12,16.63,16.684,16.063,16.458,20128,0
2011-09-13,16.651,17.141,16.613,17.037,57656,0
2011-09-14,17.249,17.667,16.78,17.422,75669,0
2011-09-15,17.594,17.594,17.116,17.351,73081,0
2011-09-16,17.509,17.509,17.141,17.258,138270,0
2011-09-19,16.912,17.037,16.592,16.833,34533,0
2011-09-20,16.755,16.912,16.442,16.451,37128,0
2011-09-21,16.277,16.7,15.728,15.761,60485,0
2011-09-22,15.357,15.987,15.201,15.608,121306,0
2011-09-23,15.632,16.158,15.632,15.987,46220,0
2011-09-26,16.111,16.574,15.884,16.535,27720,0
2011-09-27,16.748,17.116,16.323,16.7,57113,0
2011-09-28,16.543,16.872,15.828,15.836,58650,0
2011-09-29,16.323,16.944,16.221,16.904,52117,0
2011-09-30,16.63,16.867,16.348,16.356,57250,0
2011-10-03,16.199,16.646,15.736,15.744,82838,0
2011-10-04,15.632,17.204,15.632,17.196,99320,0
2011-10-05,17.189,17.583,16.961,17.483,82299,0
2011-10-06,17.451,17.583,17.269,17.538,44313,0
2011-10-07,17.636,17.636,16.787,16.872,82557,0
2011-10-10,17.037,17.86,17.029,17.86,80877,0
2011-10-11,17.682,17.979,17.682,17.86,61288,0
2011-10-12,17.839,18.318,17.839,18.21,84664,0
2011-10-13,18.036,18.21,17.86,18.002,36858,0
2011-10-14,18.089,18.376,17.831,18.279,53685,0
2011-10-17,18.076,18.076,17.485,17.517,52635,0
2011-10-18,17.542,18.774,17.542,18.656,78166,0
2011-10-19,18.694,18.978,18.382,18.413,77179,0
2011-10-20,18.327,18.631,17.956,18.53,36308,0
2011-10-21,18.904,18.904,18.137,18.81,80621,0
2011-10-24,18.978,19.464,18.889,19.393,50096,0
2011-10-25,19.245,19.245,18.376,18.502,61984,0
2011-10-26,18.896,19.103,18.399,18.858,61046,0
2011-10-27,19.586,20.463,19.228,20.164,170458,0
2011-10-28,20.051,20.241,19.586,19.712,80683,0
2011-10-31,19.628,19.628,18.873,18.873,71882,0
2011-11-01,17.979,18.754,17.868,17.979,110071,0
2011-11-02,18.234,18.834,18.234,18.707,42154,0
2011-11-03,18.707,19.435,18.304,19.349,57370,0
2011-11-04,19.031,19.158,18.802,18.834,22478,0
2011-11-07,18.843,18.969,18.36,18.913,29230,0
2011-11-08,19.096,19.404,18.652,19.245,27167,0
2011-11-09,18.81,19.113,18.263,18.328,101150,0
2011-11-10,18.707,18.73,18.424,18.494,31823,0
2011-11-11,18.722,19.072,18.714,18.858,33767,0
2011-11-14,18.826,19.758,18.454,18.635,45061,0
2011-11-15,18.691,19.443,18.509,19.324,45987,0
2011-11-16,19.006,19.679,18.998,18.998,34790,0
2011-11-17,18.978,19.309,18.802,18.866,26966,0
2011-11-18,18.81,19.333,18.796,19.302,31846,0
2011-11-21,19.196,19.196,18.691,18.691,25891,0
2011-11-22,18.526,18.873,18.438,18.494,33482,0
2011-11-23,18.344,18.424,17.575,17.657,41211,0
2011-11-25,17.583,17.885,17.127,17.189,25398,0
2011-11-28,17.885,18.218,17.837,18.169,61558,0
2011-11-29,18.218,18.36,18.028,18.263,67818,0
2011-11-30,18.897,19.852,18.888,19.852,109704,0
2011-12-01,19.704,19.909,19.404,19.466,38464,0
2011-12-02,19.603,19.973,19.404,19.495,36663,0
2011-12-05,19.855,20.083,19.316,19.838,40480,0
2011-12-06,19.835,20.307,19.438,20.13,31087,0
2011-12-07,19.939,20.321,19.896,20.272,27072,0
2011-12-08,19.955,19.955,19.113,19.15,47890,0
2011-12-09,19.309,19.758,19.294,19.504,68562,0
2011-12-12,19.135,19.15,18.858,19.072,39236,0
2011-12-13,19.61,19.656,18.605,18.652,41450,0
2011-12-14,18.431,18.961,18.431,18.746,38056,0
2011-12-15,19.143,19.355,19.046,19.278,24184,0
2011-12-16,19.253,19.831,19.228,19.349,105763,0
2011-12-19,19.562,19.57,18.834,18.873,23659,0
2011-12-20,19.395,20.012,19.363,19.846,63068,0
2011-12-21,19.751,20.156,19.488,20.09,22764,0
2011-12-22,20.172,20.375,20.099,20.249,18201,0
2011-12-23,19.964,20.338,19.964,20.172,7871,0
2011-12-27,19.727,20.367,19.727,20.321,14033,0
2011-12-28,20.06,20.29,19.814,19.887,21630,0
2011-12-29,20.108,20.329,19.925,20.272,19012,0
2011-12-30,20.252,20.358,19.907,20.028,41907,0
2012-01-03,20.399,20.638,20.177,20.338,72028,0
2012-01-04,20.682,20.682,19.799,19.996,55948,0
2012-01-05,19.871,20.338,19.696,20.2,49045,0
2012-01-06,19.791,20.012,19.648,19.671,77146,0
2012-01-09,19.648,19.879,19.459,19.618,25445,0
2012-01-10,19.671,19.964,19.594,19.72,30436,0
2012-01-11,19.499,19.684,19.389,19.573,54174,0
2012-01-12,19.732,19.787,19.343,19.62,30833,0
2012-01-13,19.326,19.636,19.213,19.499,48063,0
2012-01-17,19.549,19.684,19.159,19.229,59267,0
2012-01-18,19.204,19.57,18.978,19.57,43625,0
2012-01-19,19.578,19.696,19.213,19.42,39398,0
2012-01-20,19.524,20.692,19.461,19.835,78326,0
2012-01-23,19.879,20.131,19.879,20.06,18928,0
2012-01-24,19.996,20.29,19.806,20.185,42847,0
2012-01-25,19.811,20.298,19.779,19.936,55496,0
2012-01-26,19.987,20.051,19.381,19.787,52292,0
2012-01-27,19.644,19.994,19.644,19.811,45417,0
2012-01-30,19.762,21.053,19.607,20.633,210113,0
2012-01-31,20.701,20.855,19.741,19.795,315526,0
2012-02-01,20.018,20.948,19.86,20.307,156470,0
2012-02-02,20.48,20.965,20.368,20.671,49815,0
2012-02-03,20.98,21.314,20.965,21.076,58147,0
2012-02-06,20.989,21.101,20.338,20.519,48323,0
2012-02-07,20.415,20.749,20.298,20.321,51283,0
2012-02-08,20.216,20.542,19.962,20.155,66041,0
2012-02-09,20.162,20.248,19.372,19.573,98002,0
2012-02-10,19.365,19.804,19.365,19.607,77643,0
2012-02-13,19.893,20.257,19.771,20.216,78059,0
2012-02-14,20.171,20.593,19.827,20.408,83665,0
2012-02-15,20.663,20.663,19.893,19.953,43529,0
2012-02-16,19.962,20.671,19.944,20.633,63731,0
2012-02-17,20.685,20.846,20.558,20.734,62674,0
2012-02-21,20.846,20.846,20.321,20.511,22971,0
2012-02-22,20.192,20.487,19.835,19.835,55444,0
2012-02-23,19.893,20.633,19.893,20.527,64262,0
2012-02-24,20.353,20.576,20.208,20.272,46571,0
2012-02-27,20.257,20.472,19.907,20.361,43541,0
2012-02-28,20.058,20.408,19.97,20.066,69168,0
2012-02-29,19.894,20.219,19.523,19.532,80749,0
2012-03-01,19.684,20.147,19.343,19.389,68069,0
2012-03-02,19.43,19.499,18.744,18.848,102946,0
2012-03-05,18.802,19.446,18.737,19.372,85963,0
2012-03-06,19.038,19.206,18.728,18.752,56052,0
2012-03-07,19.014,19.206,18.945,19.206,24162,0
2012-03-08,19.279,19.516,18.903,19.499,32022,0
2012-03-09,19.446,20.162,19.446,19.876,69120,0
2012-03-12,19.869,19.93,19.507,19.884,19515,0
2012-03-13,19.93,20.13,19.598,20.106,39936,0
2012-03-14,20.026,20.106,19.732,19.747,19063,0
2012-03-15,19.82,20.24,19.565,19.86,52960,0
2012-03-16,19.953,20.003,19.659,19.914,98910,0
2012-03-19,19.843,20.633,19.676,20.272,37949,0
2012-03-20,20.098,20.216,19.914,19.97,23052,0
2012-03-21,20.106,20.13,19.779,19.86,14010,0
2012-03-22,19.691,19.732,19.286,19.351,21337,0
2012-03-23,19.303,19.699,19.254,19.684,28020,0
2012-03-26,19.936,20.441,19.922,20.391,39183,0
2012-03-27,20.441,20.495,20.082,20.171,45475,0
2012-03-28,20.232,20.472,19.907,20.232,28952,0
2012-03-29,20.003,20.018,19.62,19.893,22397,0
2012-03-30,20.1,20.1,19.459,19.467,39205,0
2012-04-02,19.43,19.741,19.414,19.699,35821,0
2012-04-03,19.716,19.779,19.354,19.362,39385,0
2012-04-04,19.169,19.243,18.787,18.963,48155,0
2012-04-05,18.888,18.979,18.787,18.874,8672,0
2012-04-09,18.339,18.604,18.1,18.395,55531,0
2012-04-10,18.347,18.347,17.823,18.092,69679,0
2012-04-11,18.244,18.611,18.236,18.588,31689,0
2012-04-12,18.572,18.778,18.49,18.604,30018,0
2012-04-13,18.464,18.464,17.905,17.913,34480,0
2012-04-16,17.948,18.317,17.927,18.221,23330,0
2012-04-17,18.321,18.753,18.128,18.554,36178,0
2012-04-18,18.482,18.482,18.115,18.14,24037,0
2012-04-19,18.125,18.317,17.877,17.973,33355,0
2012-04-20,18.44,18.497,18.075,18.314,42124,0
2012-04-23,17.919,18.004,17.701,17.877,51823,0
2012-04-24,17.846,18.299,17.846,18.172,25360,0
2012-04-25,18.339,18.579,18.197,18.434,36271,0
2012-04-26,18.345,18.779,18.218,18.419,21395,0
2012-04-27,18.425,18.72,18.168,18.603,28701,0
2012-04-30,18.642,18.69,17.999,18.059,37559,0
2012-05-01,18.042,18.386,17.776,17.776,101743,0
2012-05-02,17.608,17.871,17.456,17.56,43691,0
2012-05-03,17.56,17.719,17.312,17.624,47845,0
2012-05-04,17.56,17.938,17.198,17.255,36584,0
2012-05-07,17.137,17.649,16.83,17.264,38420,0
2012-05-08,17.137,17.734,17.137,17.624,59366,0
2012-05-09,17.359,17.48,17.24,17.312,24875,0
2012-05-10,17.473,17.825,17.288,17.68,22446,0
2012-05-11,17.536,17.785,17.32,17.439,29186,0
2012-05-14,17.174,17.52,17.11,17.151,44474,0
2012-05-15,17.119,17.465,17.053,17.095,29149,0
2012-05-16,17.24,17.582,17.24,17.304,30927,0
2012-05-17,17.375,17.447,17.223,17.223,26756,0
2012-05-18,17.167,17.566,17.079,17.28,40495,0
2012-05-21,17.272,17.59,17.174,17.415,45584,0
2012-05-22,17.48,17.598,17.137,17.304,74917,0
2012-05-23,17.145,17.513,16.95,17.264,47572,0
2012-05-24,17.342,17.617,17.021,17.617,43229,0
2012-05-25,17.551,17.711,17.28,17.407,17652,0
2012-05-29,17.407,17.657,17.038,17.384,56679,0
2012-05-30,17.151,17.255,16.927,17.008,73213,0
2012-05-31,17.001,17.28,16.83,17.079,49143,0
2012-06-01,16.743,16.87,16.439,16.487,32608,0
2012-06-04,16.583,16.792,16.462,16.631,30355,0
2012-06-05,16.508,16.877,16.479,16.557,48138,0
2012-06-06,16.669,17.119,16.495,17.03,58165,0
2012-06-07,17.255,17.536,16.95,17.159,50777,0
2012-06-08,17.087,17.456,16.993,17.43,30009,0
2012-06-11,17.529,17.68,17.145,17.205,58823,0
2012-06-12,17.304,17.465,17.008,17.447,19451,0
2012-06-13,17.43,17.657,17.03,17.101,27187,0
2012-06-14,17.128,17.415,17.046,17.304,39553,0
2012-06-15,17.205,17.407,16.95,17.071,117385,0
2012-06-18,16.944,17.167,16.838,16.918,34646,0
2012-06-19,16.944,17.328,16.792,17.28,67018,0
2012-06-20,17.205,17.574,17.205,17.465,32481,0
2012-06-21,17.496,17.496,16.927,17.001,75789,0
2012-06-22,17.198,17.359,16.976,17.255,103836,0
2012-06-25,16.91,17.295,16.91,17.101,45834,0
2012-06-26,17.151,17.582,17.128,17.398,32572,0
2012-06-27,17.375,17.952,17.334,17.888,27293,0
2012-06-28,17.743,17.871,17.52,17.769,38990,0
2012-06-29,18.08,18.28,17.975,18.112,56480,0
2012-07-02,18.152,18.617,18.135,18.578,67032,0
2012-07-03,18.472,18.729,18.025,18.642,51805,0
2012-07-05,18.512,18.78,18.471,18.707,17532,0
2012-07-06,18.449,18.802,18.449,18.659,22479,0
2012-07-09,18.562,18.594,18.042,18.37,65653,0
2012-07-10,18.44,18.497,18.042,18.226,47786,0
2012-07-11,18.168,18.336,18.08,18.211,57753,0
2012-07-12,18.128,18.571,18.067,18.41,76562,0
2012-07-13,18.433,18.931,18.433,18.762,37363,0
2012-07-16,18.69,18.81,18.545,18.642,14101,0
2012-07-17,18.72,18.905,18.449,18.65,33939,0
2012-07-18,18.706,19.14,18.665,18.897,24617,0
2012-07-19,18.94,18.94,18.457,18.48,34101,0
2012-07-20,18.286,18.391,17.972,18.077,70054,0
2012-07-23,17.702,18.104,17.649,17.769,28091,0
2012-07-24,17.871,17.871,17.59,17.624,20184,0
2012-07-25,17.818,18.112,17.151,17.272,58121,0
2012-07-26,17.582,17.753,17.286,17.48,40400,0
2012-07-27,17.52,18.059,17.272,17.871,102320,0
2012-07-30,17.848,17.94,17.437,17.464,30412,0
2012-07-31,17.456,17.938,17.456,17.81,56641,0
2012-08-01,17.834,17.933,17.536,17.582,52529,0
2012-08-02,17.472,17.857,17.456,17.681,34101,0
2012-08-03,17.994,18.311,17.907,18.148,44942,0
2012-08-06,17.94,18.417,17.907,18.029,55964,0
2012-08-07,18.191,18.432,18.1,18.108,21756,0
2012-08-08,18.238,18.26,18.002,18.054,9860,0
2012-08-09,18.011,18.14,17.77,17.842,30777,0
2012-08-10,17.82,17.89,17.608,17.811,21498,0
2012-08-13,17.721,18.062,17.437,17.89,57992,0
2012-08-14,18.046,18.046,17.617,17.753,19542,0
2012-08-15,17.736,17.874,17.736,17.82,18053,0
2012-08-16,17.848,18.199,17.582,18.115,51850,0
2012-08-17,18.046,18.828,17.89,18.447,104250,0
2012-08-20,18.335,18.82,18.26,18.691,22824,0
2012-08-21,18.788,19.36,18.562,18.632,22133,0
2012-08-22,18.182,18.852,18.182,18.512,40799,0
2012-08-23,18.351,18.462,17.907,18.182,59638,0
2012-08-24,18.115,18.82,18.115,18.44,39440,0
2012-08-27,18.521,18.603,18.278,18.432,25897,0
2012-08-28,18.4,18.925,18.286,18.772,31672,0
2012-08-29,18.852,19.197,18.788,18.989,17041,0
2012-08-30,18.698,19.02,18.57,18.57,11481,0
2012-08-31,18.721,18.835,18.425,18.44,89158,0
2012-09-04,18.504,18.659,18.232,18.642,55725,0
2012-09-05,18.746,18.746,18.311,18.479,30328,0
2012-09-06,18.562,19.062,18.562,18.882,44280,0
2012-09-07,18.882,18.882,18.563,18.632,39537,0
2012-09-10,18.587,18.62,18.062,18.115,25573,0
2012-09-11,18.077,18.408,17.933,18.092,19934,0
2012-09-12,18.054,18.343,18.054,18.207,90388,0
2012-09-13,18.125,18.683,17.987,18.417,49160,0
2012-09-14,18.479,18.772,18.432,18.537,52772,0
2012-09-17,18.504,18.504,18.232,18.455,24638,0
2012-09-18,18.327,18.721,18.327,18.496,64088,0
2012-09-19,18.594,18.594,18.311,18.335,55038,0
2012-09-20,18.174,18.174,17.907,17.963,40859,0
2012-09-21,18.319,18.5,18.054,18.496,202827,0
2012-09-24,18.376,18.496,18.07,18.425,46305,0
2012-09-25,18.488,18.594,18.1,18.115,53462,0
2012-09-26,18.222,18.4,17.778,18.092,53300,0
2012-09-27,18.191,18.339,18.191,18.294,41704,0
2012-09-28,18.174,18.311,17.987,17.987,25786,0
2012-10-01,18.062,18.376,17.907,18.084,24039,0
2012-10-02,18.115,18.278,17.915,18.238,26975,0
2012-10-03,18.232,18.61,18.115,18.182,20645,0
2012-10-04,18.278,18.512,18.278,18.479,10712,0
2012-10-05,18.512,18.698,18.425,18.44,13442,0
2012-10-08,18.391,18.417,17.946,18.125,18790,0
2012-10-09,18.182,18.367,17.866,17.866,38359,0
2012-10-10,18.02,18.302,18.02,18.238,90563,0
2012-10-11,18.391,18.578,18.252,18.44,25413,0
2012-10-12,18.391,18.391,17.82,17.82,75087,0
2012-10-15,17.933,18.077,17.778,18.046,18480,0
2012-10-16,18.115,18.115,17.728,17.753,25176,0
2012-10-17,17.842,18.07,17.811,18.046,9207,0
2012-10-18,17.972,18.092,17.582,17.582,41995,0
2012-10-19,17.52,17.674,17.17,17.318,40134,0
2012-10-22,17.188,17.59,17.188,17.446,10471,0
2012-10-23,17.326,17.357,16.963,17.261,20256,0
2012-10-24,17.528,17.566,17.286,17.503,29607,0
2012-10-25,17.696,17.848,17.456,17.736,12927,0
2012-10-26,17.688,17.811,17.528,17.744,38480,0
2012-10-31,17.77,18.019,17.302,17.94,58815,0
2012-11-01,17.979,18.126,17.833,18.03,37012,0
2012-11-02,18.126,18.126,17.719,17.793,65412,0
2012-11-05,17.589,18.117,17.589,17.898,22644,0
2012-11-06,18.011,18.071,17.701,17.89,65750,0
2012-11-07,17.686,17.882,17.135,17.135,36273,0
2012-11-08,17.368,17.368,16.898,16.912,52689,0
2012-11-09,16.686,17.484,16.686,16.955,47420,0
2012-11-12,17.159,17.401,17.031,17.149,4327,0
2012-11-13,17.159,17.231,16.572,16.612,39840,0
2012-11-14,16.612,16.767,16.107,16.165,25470,0
2012-11-15,16.247,16.905,16.036,16.621,61930,0
2012-11-16,16.629,17.034,16.514,16.856,50866,0
2012-11-19,17.305,17.379,17.011,17.068,20708,0
2012-11-20,16.988,17.092,16.905,17.011,14392,0
2012-11-21,17.051,17.051,16.824,16.898,24554,0
2012-11-23,16.988,17.232,16.971,17.092,21549,0
2012-11-26,17.101,17.214,16.918,17.214,15147,0
2012-11-27,17.305,17.305,16.938,17.005,20544,0
2012-11-28,17.068,17.273,16.832,17.264,8160,0
2012-11-29,17.368,17.417,17.143,17.232,93368,0
2012-11-30,17.135,17.264,17.059,17.214,95230,0
2012-12-03,17.296,17.296,17.034,17.255,72433,0
2012-12-04,17.165,17.434,17.165,17.255,10534,0
2012-12-05,17.361,17.378,17.214,17.378,16558,0
2012-12-06,17.417,17.425,17.182,17.393,20038,0
2012-12-07,17.273,17.793,17.273,17.71,63155,0
2012-12-10,17.726,17.898,17.672,17.874,78905,0
2012-12-11,17.932,17.932,17.701,17.793,37171,0
2012-12-12,17.776,17.89,17.622,17.679,67204,0
2012-12-13,17.801,17.801,17.701,17.701,34360,0
2012-12-14,17.656,17.89,17.656,17.71,22680,0
2012-12-17,17.89,18.297,17.71,17.857,34815,0
2012-12-18,17.94,18.158,17.932,18.126,28827,0
2012-12-19,17.785,18.355,17.785,18.234,16894,0
2012-12-20,18.322,18.322,17.841,18.175,49336,0
2012-12-21,18.193,18.193,17.81,18.15,128315,0
2012-12-24,18.109,18.109,17.979,18.038,4198,0
2012-12-26,18.175,18.175,17.898,18.011,13805,0
2012-12-27,17.925,18.193,17.701,18.055,18363,0
2012-12-28,18.003,18.315,17.915,18.047,21502,0
2012-12-31,18.306,18.5,17.701,17.979,74365,0
2013-01-02,18.394,18.718,18.194,18.689,66235,0
2013-01-03,18.591,18.718,18.442,18.534,40923,0
2013-01-04,18.584,18.718,18.484,18.534,35410,0
2013-01-07,18.427,18.517,18.337,18.404,14094,0
2013-01-08,18.193,18.38,18.126,18.33,20877,0
2013-01-09,18.435,18.471,18.085,18.322,29638,0
2013-01-10,18.234,18.421,18.225,18.413,16997,0
2013-01-11,18.451,18.451,18.175,18.24,15851,0
2013-01-14,18.355,18.427,18.24,18.346,18472,0
2013-01-15,18.288,18.38,18.24,18.346,24592,0
2013-01-16,18.314,18.314,18.145,18.249,23042,0
2013-01-17,18.306,18.492,18.201,18.492,25642,0
2013-01-18,18.427,18.689,18.28,18.508,24368,0
2013-01-22,18.558,18.704,18.467,18.695,26660,0
2013-01-23,18.656,18.656,17.898,17.906,68942,0
2013-01-24,17.954,18.217,17.874,18.047,61897,0
2013-01-25,18.063,18.063,17.906,17.995,59379,0
2013-01-28,17.987,18.297,17.987,18.175,44413,0
2013-01-29,18.133,18.28,18.038,18.193,51029,0
2013-01-30,18.109,18.249,17.946,17.979,50952,0
2013-01-31,18.039,18.834,17.945,18.538,122453,0
2013-02-01,18.701,19.036,18.462,18.801,68418,0
2013-02-04,18.612,18.661,18.325,18.58,59848,0
2013-02-05,18.75,18.995,18.75,18.834,34454,0
2013-02-06,18.793,18.932,18.709,18.768,49773,0
2013-02-07,18.866,18.915,18.686,18.906,56954,0
2013-02-08,18.988,18.988,18.849,18.881,32364,0
2013-02-11,19.028,19.146,18.897,19.004,22880,0
2013-02-12,19.004,19.137,18.842,18.874,12026,0
2013-02-13,18.897,18.988,18.866,18.988,14929,0
2013-02-14,19.055,19.055,18.897,18.95,92218,0
2013-02-15,18.709,19.079,18.479,18.915,66157,0
2013-02-19,18.897,19.104,18.866,18.965,61914,0
2013-02-20,18.825,19.104,18.588,18.635,53423,0
2013-02-21,18.661,19.012,18.661,18.906,26473,0
2013-02-22,19.011,19.373,18.965,19.305,31513,0
2013-02-25,19.373,19.373,18.866,18.866,41829,0
2013-02-26,18.897,19.192,18.866,19.088,14549,0
2013-02-27,19.071,19.464,19.071,19.209,29004,0
2013-02-28,19.351,19.685,19.285,19.325,49563,0
2013-03-01,19.113,19.668,19.113,19.522,30164,0
2013-03-04,19.494,19.685,19.373,19.494,21041,0
2013-03-05,19.538,19.752,19.293,19.382,30806,0
2013-03-06,19.342,19.546,19.342,19.358,27541,0
2013-03-07,19.302,19.727,19.104,19.613,60672,0
2013-03-08,19.759,20.016,19.482,19.522,32961,0
2013-03-11,19.408,19.685,19.408,19.677,21018,0
2013-03-12,19.58,19.766,19.473,19.727,15325,0
2013-03-13,19.677,20.096,19.677,19.982,27676,0
2013-03-14,19.99,20.163,19.893,20.064,31440,0
2013-03-15,20.113,20.303,19.685,20.087,103917,0
2013-03-18,19.868,20.104,19.775,19.783,22879,0
2013-03-19,19.613,19.964,19.613,19.876,20233,0
2013-03-20,19.766,19.855,19.653,19.707,43617,0
2013-03-21,19.685,19.759,19.295,19.644,42849,0
2013-03-22,19.685,19.825,19.636,19.685,28016,0
2013-03-25,19.702,19.876,19.685,19.792,42613,0
2013-03-26,19.924,20.335,19.702,19.711,21491,0
2013-03-27,19.597,19.676,19.333,19.44,22096,0
2013-03-28,19.513,19.522,19.268,19.44,44091,0
2013-04-01,19.079,19.711,19.079,19.408,50432,0
2013-04-02,19.538,19.694,19.153,19.192,22596,0
2013-04-03,19.217,19.243,18.866,18.874,57381,0
2013-04-04,19.096,19.168,18.881,18.881,17260,0
2013-04-05,18.785,18.923,18.58,18.881,41069,0
2013-04-08,18.982,19.251,18.725,19.062,26956,0
2013-04-09,19.036,19.141,18.718,18.793,39452,0
2013-04-10,19.096,19.168,18.866,19.062,31424,0
2013-04-11,19.096,19.153,18.956,19.096,15206,0
2013-04-12,19.113,19.137,18.866,19.012,34818,0
2013-04-15,18.897,18.932,18.808,18.866,53809,0
2013-04-16,18.982,19.096,18.866,18.965,37689,0
2013-04-17,18.866,19.259,18.75,18.888,154166,0
2013-04-18,18.982,19.39,18.973,19.066,53052,0
2013-04-19,19.02,19.277,19.02,19.2,41285,0
2013-04-22,18.881,19.277,18.881,19.192,10009,0
2013-04-23,19.399,19.745,19.399,19.685,20703,0
2013-04-24,19.661,19.661,19.325,19.373,13636,0
2013-04-25,19.809,19.884,19.055,19.137,22041,0
2013-04-26,19.177,19.636,18.906,18.988,30537,0
2013-04-29,19.079,19.243,18.941,19.168,19711,0
2013-04-30,19.16,19.317,19.146,19.302,17656,0
2013-05-01,19.285,19.351,18.758,18.758,72754,0
2013-05-02,18.866,19.39,18.866,19.096,58953,0
2013-05-03,19.003,19.648,18.995,19.516,52514,0
2013-05-06,19.592,19.806,19.467,19.673,14651,0
2013-05-07,19.414,19.988,19.414,19.89,25111,0
2013-05-08,19.881,20.046,19.648,19.789,28842,0
2013-05-09,19.821,19.821,19.55,19.583,8194,0
2013-05-10,19.624,19.624,19.352,19.583,16316,0
2013-05-13,19.772,19.831,19.624,19.673,13449,0
2013-05-14,19.673,19.936,19.673,19.873,26627,0
2013-05-15,19.798,20.243,19.617,19.831,25837,0
2013-05-16,19.831,20.177,19.798,20.012,24208,0
2013-05-17,20.162,20.21,20.003,20.103,31996,0
2013-05-20,20.038,20.409,20.012,20.376,10822,0
2013-05-21,20.319,20.336,20.109,20.336,19573,0
2013-05-22,20.303,20.649,19.814,19.971,24152,0
2013-05-23,19.865,19.944,19.464,19.789,17615,0
2013-05-24,19.732,20.021,19.602,20.003,5627,0
2013-05-28,20.128,20.657,20.128,20.384,21891,0
2013-05-29,20.351,20.351,20.029,20.038,9403,0
2013-05-30,20.468,20.634,20.193,20.277,11670,0
2013-05-31,20.123,20.203,19.881,20.004,28163,0
2013-06-03,20.012,20.649,19.912,20.468,69041,0
2013-06-04,20.425,20.657,20.261,20.425,59013,0
2013-06-05,20.468,20.634,20.344,20.459,11608,0
2013-06-06,20.583,20.583,20.121,20.351,17196,0
2013-06-07,20.468,20.476,20.053,20.327,23908,0
2013-06-10,20.344,20.641,20.08,20.634,14593,0
2013-06-11,20.425,20.866,20.252,20.425,39428,0
2013-06-12,20.476,20.484,20.137,20.193,57124,0
2013-06-13,20.261,20.73,20.243,20.657,11882,0
2013-06-14,20.617,20.617,19.971,20.053,15231,0
2013-06-17,20.286,20.557,20.137,20.327,20961,0
2013-06-18,20.312,20.747,20.128,20.641,23137,0
2013-06-19,20.697,20.697,20.243,20.286,12653,0
2013-06-20,20.021,20.162,19.613,19.831,23147,0
2013-06-21,19.899,19.971,19.681,19.848,92507,0
2013-06-24,19.665,19.944,19.419,19.732,67206,0
2013-06-25,19.962,20.003,19.419,19.98,72658,0
2013-06-26,20.086,20.086,19.467,19.476,49961,0
2013-06-27,19.542,20.029,19.459,19.98,71252,0
2013-06-28,19.981,20.039,19.488,19.74,121489,0
2013-07-01,19.831,20.038,19.724,20.038,42855,0
2013-07-02,20.038,20.336,19.954,20.277,61192,0
2013-07-03,20.112,20.434,20.112,20.36,14750,0
2013-07-05,20.689,20.866,19.839,20.866,23601,0
2013-07-08,20.856,21.26,20.643,20.996,37005,0
2013-07-09,20.905,21.07,20.468,21.064,35956,0
2013-07-10,20.866,21.21,20.704,20.996,50170,0
2013-07-11,21.219,21.26,20.856,21.245,99959,0
2013-07-12,21.07,21.466,20.987,21.344,38318,0
2013-07-15,21.193,21.482,21.193,21.475,43261,0
2013-07-16,21.482,21.665,21.245,21.625,45428,0
2013-07-17,21.688,22.195,21.68,22.028,23542,0
2013-07-18,22.028,23.814,22.028,22.506,80444,0
2013-07-19,22.507,22.747,22.326,22.575,28872,0
2013-07-22,22.442,22.887,22.416,22.74,21550,0
2013-07-23,22.408,22.494,22.087,22.225,31523,0
2013-07-24,22.31,22.723,22.276,22.705,13712,0
2013-07-25,22.862,23.318,22.698,22.862,58491,0
2013-07-26,22.575,22.723,22.401,22.623,20217,0
2013-07-29,22.442,22.599,22.087,22.243,28006,0
2013-07-30,22.285,22.641,22.16,22.541,15751,0
2013-07-31,22.541,23.104,22.49,22.541,30602,0
2013-08-01,22.657,22.99,22.617,22.714,18456,0
2013-08-02,22.575,22.774,22.317,22.624,18090,0
2013-08-05,22.45,22.808,22.325,22.808,27624,0
2013-08-06,22.482,22.551,22.141,22.459,16394,0
2013-08-07,22.707,22.856,22.532,22.673,33575,0
2013-08-08,22.641,22.848,22.464,22.699,16512,0
2013-08-09,22.699,22.864,22.309,22.408,38240,0
2013-08-12,22.333,22.99,22.266,22.864,22946,0
2013-08-13,23.172,23.273,22.541,22.925,26633,0
2013-08-14,23.198,23.198,22.848,23.029,28050,0
2013-08-15,22.833,23.273,22.707,22.934,38072,0
2013-08-16,22.808,23.363,22.808,23.038,54742,0
2013-08-19,23.281,23.323,22.791,22.88,137420,0
2013-08-20,22.856,23.405,22.791,22.864,21637,0
2013-08-21,22.808,23.155,22.682,22.749,25452,0
2013-08-22,23.163,23.221,22.808,23.02,16717,0
2013-08-23,23.007,23.489,22.799,22.999,37708,0
2013-08-26,22.999,23.371,22.664,22.824,20490,0
2013-08-27,22.551,22.791,21.759,21.944,55316,0
2013-08-28,22.242,22.358,21.61,21.619,37229,0
2013-08-29,21.628,22.05,21.228,21.536,41831,0
2013-08-30,21.585,21.82,21.325,21.536,61857,0
2013-09-03,21.683,21.959,21.317,21.51,30414,0
2013-09-04,21.593,22.05,21.527,21.66,67991,0
2013-09-05,21.892,21.944,21.568,21.859,43310,0
2013-09-06,21.935,22.068,21.378,21.699,36059,0
2013-09-09,21.826,22.317,21.576,22.149,31698,0
2013-09-10,22.309,22.506,22.059,22.283,29435,0
2013-09-11,22.266,22.367,21.944,21.982,41861,0
2013-09-12,22,22.034,21.944,22.034,25063,0
2013-09-13,22.132,22.657,22.125,22.583,11913,0
2013-09-16,22.872,22.872,22.258,22.541,45354,0
2013-09-17,22.532,23.073,22.35,23.013,33750,0
2013-09-18,22.99,23.48,22.848,23.181,46017,0
2013-09-19,23.281,23.281,22.649,22.774,29908,0
2013-09-20,22.774,23.323,22.583,22.624,202680,0
2013-09-23,22.673,23.363,22.292,23.029,52828,0
2013-09-24,23.107,23.107,22.808,22.856,35480,0
2013-09-25,22.934,23.082,22.45,22.482,20688,0
2013-09-26,22.459,22.664,22.341,22.617,26460,0
2013-09-27,22.441,22.575,22.283,22.333,37525,0
2013-09-30,22.245,22.765,22.136,22.504,53949,0
2013-10-01,22.45,22.624,22.309,22.567,28022,0
2013-10-02,22.424,22.424,21.777,21.811,64464,0
2013-10-03,21.826,21.826,21.317,21.66,250763,0
2013-10-04,21.601,22.341,21.601,22.132,15515,0
2013-10-07,21.982,22.233,21.868,22.117,29465,0
2013-10-08,22.034,22.367,21.991,22.034,22129,0
2013-10-09,22.068,22.541,22.042,22.383,25978,0
2013-10-10,22.608,23.124,22.459,23.124,38606,0
2013-10-11,23.007,23.621,22.99,23.613,43901,0
2013-10-14,23.539,24.031,23.471,24.013,36444,0
2013-10-15,24.013,24.195,23.881,23.937,36201,0
2013-10-16,23.903,24.463,23.821,24.129,35719,0
2013-10-17,24.094,24.153,23.954,24.112,30491,0
2013-10-18,24.112,24.413,23.761,24.031,73847,0
2013-10-21,24.031,24.112,23.721,23.89,38606,0
2013-10-22,23.456,24.27,23.456,24.038,21530,0
2013-10-23,23.855,24.448,23.855,24.145,54244,0
2013-10-24,24.279,24.827,24.279,24.604,35719,0
2013-10-25,24.801,25.316,24.643,25.3,37163,0
2013-10-28,25.726,26.441,25.316,25.776,70238,0
2013-10-29,25.936,26.167,25.643,26.101,64704,0
2013-10-30,26.158,26.38,25.874,26.132,95135,0
2013-10-31,26.208,26.542,26.049,26.234,68649,0
2013-11-01,26.049,26.669,25.774,26.278,79426,0
2013-11-04,26.427,26.443,26.024,26.268,68783,0
2013-11-05,26.125,26.643,26.125,26.332,18540,0
2013-11-06,26.55,26.618,26.216,26.55,33970,0
2013-11-07,26.703,26.718,26.092,26.101,38157,0
2013-11-08,26.083,27.17,26.083,26.952,73325,0
2013-11-11,26.96,26.969,26.567,26.61,83254,0
2013-11-12,26.591,26.96,26.443,26.96,35646,0
2013-11-13,26.835,27.028,26.751,26.919,47728,0
2013-11-14,26.827,26.944,26.591,26.687,36844,0
2013-11-15,26.618,26.718,26.191,26.435,65550,0
2013-11-18,26.485,26.751,26.317,26.625,21943,0
2013-11-19,26.694,27.127,26.601,26.986,39471,0
2013-11-20,27.127,27.127,26.575,26.793,43902,0
2013-11-21,26.793,27.127,26.535,26.861,50313,0
2013-11-22,26.785,27.117,26.652,26.793,51676,0
2013-11-25,26.793,26.995,26.634,26.785,67945,0
2013-11-26,26.818,27.068,26.625,26.652,40313,0
2013-11-27,26.743,27.013,26.542,26.643,36247,0
2013-11-29,26.809,26.885,26.542,26.711,20951,0
2013-12-02,26.618,26.618,26.065,26.167,37321,0
2013-12-03,26.041,26.41,25.751,26.032,35169,0
2013-12-04,25.863,26.485,25.799,25.999,29068,0
2013-12-05,26.074,26.278,25.926,26.024,17945,0
2013-12-06,26.3,26.892,26.174,26.618,29589,0
2013-12-09,26.559,26.751,26.443,26.751,41149,0
2013-12-10,26.643,26.743,26.216,26.477,49053,0
2013-12-11,26.494,26.624,25.863,25.974,34659,0
2013-12-12,25.935,26.736,25.935,26.542,25122,0
2013-12-13,26.526,26.751,26.291,26.427,27963,0
2013-12-16,26.459,26.928,26.365,26.928,24402,0
2013-12-17,26.711,26.751,25.917,26.751,104067,0
2013-12-18,26.718,27.521,26.535,27.503,26436,0
2013-12-19,27.379,27.421,27.045,27.093,26524,0
2013-12-20,27.053,27.053,26.669,26.844,167459,0
2013-12-23,26.885,26.885,26.583,26.76,56358,0
2013-12-24,26.711,26.915,26.517,26.777,40315,0
2013-12-26,26.827,26.87,26.583,26.618,82895,0
2013-12-27,26.694,26.793,26.435,26.793,18659,0
2013-12-30,26.703,26.711,26.435,26.435,57537,0
2013-12-31,26.517,26.827,26.517,26.703,25598,0
2014-01-02,26.509,26.509,25.882,25.882,27512,0
2014-01-03,26.032,26.041,24.069,25.999,44262,0
2014-01-06,26.183,26.183,25.741,25.863,44975,0
2014-01-07,25.917,26.435,25.917,26.342,84843,0
2014-01-08,26.391,26.711,26.242,26.643,38288,0
2014-01-09,26.785,26.785,26.579,26.751,65684,0
2014-01-10,26.835,26.844,26.459,26.55,53555,0
2014-01-13,26.559,26.769,26.427,26.751,47699,0
2014-01-14,26.751,26.944,26.66,26.743,34330,0
2014-01-15,26.718,26.919,26.625,26.726,19260,0
2014-01-16,26.76,27.145,25.999,26.382,59810,0
2014-01-17,26.427,26.818,26.427,26.694,80693,0
2014-01-21,26.8,26.835,26.517,26.726,46240,0
2014-01-22,26.928,27.127,26.285,27.061,16628,0
2014-01-23,26.96,26.96,26.291,26.317,21532,0
2014-01-24,26.309,26.517,25.666,25.942,46170,0
2014-01-27,26.332,26.55,25.623,25.666,19974,0
2014-01-28,25.767,25.807,25.541,25.758,81460,0
2014-01-29,25.499,25.783,25.08,25.097,33844,0
2014-01-30,25.405,25.55,24.764,25.32,45218,0
2014-01-31,25.019,25.311,23.169,24.777,42583,0
2014-02-03,24.969,24.987,23.64,23.87,52207,0
2014-02-04,24.492,24.492,23.464,23.968,59052,0
2014-02-05,23.968,24.132,23.582,23.852,39554,0
2014-02-06,23.801,24.036,23.783,23.926,39550,0
2014-02-07,23.951,24.6,23.792,24.583,158646,0
2014-02-10,24.504,24.504,24.053,24.247,261536,0
2014-02-11,24.297,24.743,24.221,24.441,33294,0
2014-02-12,24.54,24.725,24.38,24.558,23620,0
2014-02-13,24.362,24.843,24.304,24.751,42632,0
2014-02-14,24.792,25.086,24.474,24.969,58546,0
2014-02-18,25.197,25.954,25.003,25.894,59019,0
2014-02-19,25.894,26.079,24.583,24.818,44457,0
2014-02-20,24.928,25.43,24.928,25.214,17133,0
2014-02-21,25.383,25.599,25.247,25.347,34085,0
2014-02-24,25.304,26.003,25.304,25.659,21714,0
2014-02-25,25.735,25.76,25.223,25.263,15611,0
2014-02-26,25.366,25.633,25.095,25.5,32755,0
2014-02-27,25.17,26.027,25.162,26.003,26453,0
2014-02-28,26.362,26.809,25.817,26.23,33971,0
2014-03-03,26.054,26.501,25.491,26.096,31318,0
2014-03-04,26.516,27.321,26.516,26.835,101140,0
2014-03-05,25.501,27.281,25.501,26.853,28360,0
2014-03-06,27.005,27.321,26.8,26.953,57699,0
2014-03-07,27.062,27.321,26.686,27.005,48543,0
2014-03-10,26.861,26.987,26.702,26.911,79580,0
2014-03-11,27.029,27.095,26.154,26.625,26601,0
2014-03-12,26.557,26.902,26.171,26.849,37315,0
2014-03-13,26.835,27.289,26.717,26.743,39137,0
2014-03-14,26.6,27.029,26.36,26.8,45428,0
2014-03-17,26.92,27.079,26.702,26.8,42413,0
2014-03-18,26.893,27.195,26.668,26.893,27269,0
2014-03-19,26.827,27.087,26.501,26.961,46977,0
2014-03-20,26.844,27.408,26.726,27.198,83879,0
2014-03-21,26.936,27.298,25.296,27.014,171720,0
2014-03-24,26.291,27.216,26.291,26.902,34052,0
2014-03-25,27.147,27.321,26.717,26.961,33558,0
2014-03-26,27.264,27.264,26.735,26.735,141309,0
2014-03-27,26.677,27.18,26.54,26.642,38173,0
2014-03-28,26.711,27.207,26.015,26.581,46867,0
2014-03-31,26.633,27.233,26.633,26.978,44336,0
2014-04-01,27.038,27.801,26.92,27.753,45830,0
2014-04-02,27.684,27.769,27.408,27.585,22746,0
2014-04-03,27.525,27.869,27.45,27.623,24476,0
2014-04-04,27.92,27.92,26.785,26.827,39325,0
2014-04-07,26.717,27.171,26.371,26.717,35145,0
2014-04-08,26.853,27.281,26.533,26.751,39007,0
2014-04-09,26.911,27.452,26.501,26.777,23335,0
2014-04-10,26.827,26.827,25.59,25.633,40062,0
2014-04-11,25.375,26.163,25.366,25.414,31489,0
2014-04-14,25.735,25.735,25.238,25.557,25104,0
2014-04-15,25.735,25.809,24.902,25.473,62584,0
2014-04-16,25.777,26.145,25.473,25.7,22218,0
2014-04-17,25.651,26.348,25.651,26.239,16844,0
2014-04-21,26.087,26.432,25.903,26.087,13250,0
2014-04-22,26.18,26.835,26.036,26.525,18899,0
2014-04-23,26.432,26.953,26.297,26.415,30356,0
2014-04-24,26.23,26.617,25.726,25.786,34458,0
2014-04-25,25.717,25.912,25.069,25.069,39797,0
2014-04-28,25.28,25.32,24.751,24.978,33534,0
2014-04-29,25.55,25.55,24.39,24.7,22974,0
2014-04-30,24.682,24.952,24.179,24.792,177549,0
2014-05-01,24.378,25.241,24.378,25.054,85788,0
2014-05-02,26.356,26.706,25.054,25.342,47230,0
2014-05-05,25.105,25.638,24.97,25.604,126322,0
2014-05-06,25.403,25.883,25.191,25.266,64532,0
2014-05-07,25.403,25.799,25.045,25.578,48293,0
2014-05-08,25.417,26.129,25.417,25.486,55510,0
2014-05-09,25.799,26.036,25.324,26.026,61445,0
2014-05-12,26.086,27.044,26.086,26.872,166093,0
2014-05-13,26.662,26.849,26.18,26.197,103290,0
2014-05-14,26.267,26.34,25.41,25.547,51892,0
2014-05-15,25.225,25.469,25.037,25.292,55564,0
2014-05-16,25.208,25.807,25.156,25.586,61831,0
2014-05-19,25.848,26.154,25.378,25.984,69926,0
2014-05-20,25.586,25.799,25.071,25.461,76557,0
2014-05-21,25.512,25.75,25.173,25.232,42940,0
2014-05-22,25.275,25.547,25.25,25.443,35009,0
2014-05-23,25.495,25.767,25.394,25.758,58386,0
2014-05-27,25.443,26.137,25.443,25.893,83281,0
2014-05-28,25.902,25.902,25.502,25.831,43976,0
2014-05-29,25.993,25.993,25.462,25.681,30348,0
2014-05-30,25.792,26.188,25.53,25.664,45026,0
2014-06-02,25.292,26.154,25.266,25.937,48147,0
2014-06-03,25.767,26.258,25.767,25.815,51410,0
2014-06-04,25.807,25.823,25.294,25.443,134202,0
2014-06-05,25.569,26.721,25.417,26.697,40965,0
2014-06-06,26.898,27.067,26.48,26.729,38302,0
2014-06-09,26.697,27.067,26.39,26.957,57059,0
2014-06-10,27.002,27.002,26.434,26.662,43151,0
2014-06-11,26.518,26.636,26.18,26.502,151938,0
2014-06-12,26.409,26.409,25.96,26.221,22973,0
2014-06-13,26.363,26.4,25.883,26.086,27293,0
2014-06-16,26.044,26.114,25.673,25.893,19756,0
2014-06-17,25.823,26.576,25.823,26.381,36893,0
2014-06-18,26.469,26.494,26.002,26.349,25567,0
2014-06-19,26.331,26.381,26.086,26.239,23586,0
2014-06-20,26.409,26.636,26.095,26.363,86450,0
2014-06-23,26.494,26.494,25.984,26.154,84549,0
2014-06-24,26.197,26.485,25.815,26.002,26524,0
2014-06-25,25.758,26.104,25.719,26.053,25196,0
2014-06-26,25.96,26.135,25.767,26.036,15231,0
2014-06-27,25.807,26.171,25.688,26.053,134285,0
2014-06-30,25.96,26.078,25.664,25.902,25646,0
2014-07-01,26.018,27.002,26.018,26.78,50042,0
2014-07-02,26.872,26.872,26.469,26.502,33693,0
2014-07-03,26.671,26.957,26.671,26.957,11264,0
2014-07-07,26.822,26.822,26.213,26.248,38388,0
2014-07-08,26.086,26.248,25.714,26.002,33769,0
2014-07-09,26.18,26.426,25.928,25.993,12429,0
2014-07-10,25.578,25.819,25.292,25.41,21581,0
2014-07-11,25.333,25.455,25.156,25.257,14280,0
2014-07-14,25.469,25.521,25.299,25.385,21316,0
2014-07-15,25.452,25.561,25.173,25.504,58154,0
2014-07-16,25.629,25.629,24.843,24.851,38303,0
2014-07-17,24.616,25.807,24.132,24.319,44893,0
2014-07-18,24.903,25.553,24.209,24.818,44657,0
2014-07-21,24.581,24.681,24.276,24.581,21157,0
2014-07-22,25.097,25.097,24.302,24.465,13388,0
2014-07-23,24.581,24.743,24.369,24.378,16698,0
2014-07-24,24.529,24.785,24.378,24.421,25129,0
2014-07-25,24.404,24.816,24.227,24.36,42177,0
2014-07-28,24.456,24.456,24.024,24.107,26238,0
2014-07-29,24.227,24.261,23.685,23.758,15724,0
2014-07-30,23.88,24.218,23.517,24.123,32951,0
2014-07-31,23.767,24.276,23.767,24.015,58772,0
2014-08-01,24.099,24.362,23.844,24.168,47363,0
2014-08-04,24.344,24.887,24.177,24.45,34144,0
2014-08-05,24.193,24.716,24.193,24.506,32176,0
2014-08-06,24.398,24.943,24.398,24.774,36439,0
2014-08-07,24.676,24.873,24.515,24.756,76479,0
2014-08-08,24.747,24.959,24.432,24.9,21690,0
2014-08-11,25.028,25.41,24.9,25.249,24133,0
2014-08-12,25.216,25.292,24.852,24.943,38048,0
2014-08-13,25.019,25.324,24.976,25.283,19187,0
2014-08-14,25.283,25.786,25.112,25.224,25864,0
2014-08-15,25.426,25.657,25.112,25.426,61251,0
2014-08-18,25.777,25.905,25.426,25.843,21030,0
2014-08-19,25.843,25.932,25.265,25.769,15182,0
2014-08-20,25.58,25.58,25.19,25.394,21945,0
2014-08-21,25.369,25.753,25.078,25.7,45615,0
2014-08-22,25.623,25.923,25.513,25.709,26273,0
2014-08-25,25.744,25.744,25.333,25.53,11059,0
2014-08-26,25.439,25.861,25.439,25.64,31019,0
2014-08-27,25.567,25.709,25.453,25.555,15047,0
2014-08-28,25.513,25.513,25.154,25.394,28283,0
2014-08-29,25.403,25.588,25.299,25.548,19373,0
2014-09-02,25.717,25.852,25.496,25.744,21793,0
2014-09-03,25.717,25.818,25.623,25.709,29173,0
2014-09-04,25.735,25.869,25.563,25.563,17638,0
2014-09-05,25.426,25.649,25.265,25.418,12762,0
2014-09-08,25.324,25.522,25.128,25.479,21680,0
2014-09-09,25.435,25.435,24.951,25.103,22600,0
2014-09-10,25.078,25.342,24.864,25.342,13535,0
2014-09-11,25.121,25.479,25.121,25.403,12329,0
2014-09-12,25.121,25.453,24.9,25.095,34583,0
2014-09-15,24.9,25.098,24.856,24.926,15393,0
2014-09-16,24.926,25.061,24.79,24.814,23528,0
2014-09-17,24.936,24.943,24.685,24.822,13791,0
2014-09-18,25.086,25.418,24.976,25.146,10470,0
2014-09-19,25.19,25.342,24.774,24.976,52648,0
2014-09-22,24.765,25.571,24.73,25.103,40670,0
2014-09-23,24.943,25.172,24.38,24.602,60461,0
2014-09-24,24.73,24.994,24.63,24.9,25086,0
2014-09-25,24.849,24.917,24.398,24.532,39882,0
2014-09-26,24.551,24.642,24.39,24.542,11628,0
2014-09-29,24.38,24.602,24.263,24.475,23510,0
2014-09-30,24.441,24.774,24.159,24.246,58703,0
2014-10-01,24.295,24.458,23.929,24.091,44224,0
2014-10-02,24.515,24.515,24.269,24.362,18007,0
2014-10-03,24.668,24.668,24.263,24.432,15638,0
2014-10-06,24.432,24.797,24.312,24.39,20113,0
2014-10-07,24.484,24.638,24.057,24.177,29595,0
2014-10-08,24.193,24.801,24.099,24.638,28993,0
2014-10-09,24.39,24.515,24.048,24.083,31932,0
2014-10-10,23.946,24.765,23.946,24.201,29596,0
2014-10-13,24.302,25.522,24.302,25.207,32316,0
2014-10-14,25.505,25.682,24.81,25.274,49538,0
2014-10-15,24.891,25.19,24.124,25.052,50049,0
2014-10-16,24.344,25.043,23.836,24.797,39663,0
2014-10-17,25.198,25.198,24.302,24.398,77614,0
2014-10-20,24.353,24.611,24.312,24.594,19396,0
2014-10-21,24.643,24.908,24.576,24.805,19673,0
2014-10-22,24.269,24.85,24.269,24.515,28740,0
2014-10-23,24.668,25.146,24.532,24.936,33282,0
2014-10-24,24.994,24.994,24.475,24.756,38004,0
2014-10-27,24.568,24.985,24.515,24.873,29575,0
2014-10-28,25.502,26.337,25.382,26.328,46462,0
2014-10-29,26.337,26.774,25.948,26.645,55785,0
2014-10-30,26.671,26.823,26.389,26.517,47993,0
2014-10-31,27.053,27.242,24.868,26.636,61984,0
2014-11-03,25.943,26.928,25.943,26.671,24908,0
2014-11-04,26.688,27.064,26.216,26.945,43231,0
2014-11-05,27.115,27.359,26.414,27.167,43027,0
2014-11-06,27.203,27.39,26.97,27.319,30551,0
2014-11-07,27.347,27.347,25.595,26.806,35823,0
2014-11-10,26.69,27.295,26.69,27.295,38153,0
2014-11-11,27.399,27.399,26.987,27.115,53125,0
2014-11-12,27.072,27.8,26.896,27.697,54915,0
2014-11-13,27.407,27.569,27.136,27.278,42791,0
2014-11-14,27.194,27.364,27.064,27.278,51014,0
2014-11-17,27.185,27.243,26.636,26.806,32620,0
2014-11-18,26.945,27.093,26.714,26.996,25172,0
2014-11-19,26.833,26.833,26.423,26.583,20597,0
2014-11-20,26.423,26.875,26.054,26.722,20064,0
2014-11-21,27.185,27.243,26.252,26.303,23656,0
2014-11-24,26.492,26.961,26.326,26.953,18561,0
2014-11-25,26.945,27.005,26.526,26.636,8777,0
2014-11-26,26.492,26.851,26.414,26.739,17379,0
2014-11-28,26.739,26.901,26.124,26.131,15130,0
2014-12-01,26.252,26.45,25.856,25.864,25006,0
2014-12-02,25.936,26.73,25.918,26.627,28106,0
2014-12-03,26.756,27.023,26.287,26.824,28755,0
2014-12-04,26.592,26.833,26.352,26.601,20608,0
2014-12-05,26.583,27.355,26.583,27.131,28291,0
2014-12-08,27.311,27.39,26.815,26.978,40847,0
2014-12-09,26.841,27.579,26.636,27.561,30094,0
2014-12-10,27.373,27.417,26.662,26.662,24789,0
2014-12-11,26.73,27.149,26.507,26.653,17909,0
2014-12-12,26.714,27.015,26.326,26.714,37191,0
2014-12-15,26.97,27.015,26.139,26.739,26989,0
2014-12-16,26.697,27.261,26.645,26.833,37441,0
2014-12-17,26.798,27.618,26.671,27.544,49604,0
2014-12-18,27.645,28.382,27.417,28.225,71927,0
2014-12-19,28.263,29.427,27.86,29.334,198126,0
2014-12-22,29.171,29.573,28.93,29.555,47874,0
2014-12-23,29.555,29.71,29.136,29.478,67900,0
2014-12-24,29.608,29.624,29.376,29.539,18549,0
2014-12-26,29.71,29.957,29.376,29.59,15292,0
2014-12-29,29.633,29.957,29.395,29.898,28195,0
2014-12-30,29.864,29.95,29.608,29.934,25129,0
2014-12-31,29.925,30.155,29.334,29.376,67694,0
2015-01-02,29.531,29.531,28.022,28.247,47755,0
2015-01-05,28.075,28.52,27.99,28.239,45316,0
2015-01-06,28.212,28.314,27.373,27.767,75424,0
2015-01-07,27.844,28.11,27.484,28.04,50519,0
2015-01-08,28.255,28.418,28.083,28.332,31366,0
2015-01-09,28.314,28.314,27.441,27.527,19610,0
2015-01-12,27.39,27.399,26.97,27.098,27690,0
2015-01-13,27.338,27.775,26.851,27.338,23348,0
2015-01-14,27.015,27.031,26.579,26.782,12146,0
2015-01-15,26.86,27.106,26.396,26.592,30264,0
2015-01-16,26.492,27.261,26.483,27.221,22883,0
2015-01-20,27.122,27.561,26.688,27.194,39927,0
2015-01-21,27.005,27.122,26.279,26.516,23781,0
2015-01-22,26.583,27.885,26.583,27.8,94520,0
2015-01-23,27.885,28.23,27.261,27.373,19747,0
2015-01-26,26.583,27.364,26.583,27.311,40087,0
2015-01-27,27.064,27.252,26.97,27.049,16334,0
2015-01-28,27.319,27.319,25.711,25.883,50396,0
2015-01-29,26.115,26.892,26.079,26.875,32691,0
2015-01-30,26.609,26.609,25.534,25.601,43749,0
2015-02-02,25.75,26.574,25.575,26.316,34555,0
2015-02-03,26.29,27.015,26.29,26.953,34646,0
2015-02-04,26.953,27.271,26.609,26.746,21361,0
2015-02-05,27.015,27.05,26.696,27.006,24269,0
2015-02-06,27.116,27.831,27.041,27.565,28097,0
2015-02-09,27.169,27.271,26.869,26.936,21920,0
2015-02-10,27.073,27.238,26.696,26.997,12587,0
2015-02-11,26.729,26.988,26.565,26.713,22665,0
2015-02-12,27.116,27.238,26.548,27.214,37037,0
2015-02-13,27.245,27.402,26.997,27.254,28360,0
2015-02-17,27.133,27.42,26.988,27.169,19979,0
2015-02-18,27.041,27.133,26.721,27.05,24141,0
2015-02-19,26.91,27.09,26.789,26.901,22507,0
2015-02-20,26.962,27.108,26.609,26.962,75249,0
2015-02-23,26.789,26.997,26.267,26.738,155691,0
2015-02-24,26.824,27.196,26.789,27.05,13736,0
2015-02-25,26.953,27.205,26.945,26.971,14849,0
2015-02-26,26.851,27.254,26.851,27.187,20427,0
2015-02-27,26.953,27.032,26.581,26.581,48328,0
2015-03-02,26.634,26.945,26.366,26.824,44359,0
2015-03-03,26.696,27.041,26.548,26.774,47033,0
2015-03-04,26.574,26.875,26.574,26.67,33446,0
2015-03-05,26.618,26.884,26.498,26.738,44129,0
2015-03-06,26.524,27.205,26.524,26.688,47845,0
2015-03-09,26.765,26.962,26.705,26.833,18696,0
2015-03-10,26.533,26.789,26.489,26.515,44244,0
2015-03-11,26.539,26.979,26.539,26.919,48193,0
2015-03-12,27.214,27.962,27.196,27.936,29611,0
2015-03-13,27.623,27.747,27.124,27.479,47728,0
2015-03-16,27.659,27.814,27.238,27.402,87676,0
2015-03-17,27.289,28.211,27.187,27.822,96384,0
2015-03-18,28.029,28.029,27.169,27.34,74902,0
2015-03-19,26.774,27.411,26.774,27.281,50050,0
2015-03-20,27.521,27.953,27.214,27.65,303669,0
2015-03-23,27.703,28.254,27.615,27.927,41572,0
2015-03-24,27.945,28.238,27.607,27.927,32865,0
2015-03-25,28.246,28.246,27.133,27.322,63521,0
2015-03-26,27.177,27.693,27.124,27.565,36465,0
2015-03-27,27.521,27.814,27.314,27.703,44825,0
2015-03-30,28.158,28.158,27.755,27.814,27754,0
2015-03-31,27.565,27.755,27.479,27.668,23267,0
2015-04-01,27.358,28.038,27.322,27.996,33561,0
2015-04-02,27.892,28.382,27.892,28.099,27638,0
2015-04-06,27.772,27.988,27.6,27.65,29032,0
2015-04-07,27.721,28.108,27.548,27.755,36133,0
2015-04-08,27.772,28.184,27.65,28.099,33446,0
2015-04-09,28.038,28.22,27.805,27.848,41470,0
2015-04-10,27.857,28.073,27.703,27.822,27174,0
2015-04-13,27.805,27.945,27.615,27.755,52371,0
2015-04-14,27.857,27.883,27.462,27.693,39832,0
2015-04-15,27.918,28.418,27.641,28.202,37702,0
2015-04-16,28.184,28.4,28.125,28.28,34138,0
2015-04-17,28.167,28.348,27.453,27.693,37044,0
2015-04-20,27.84,28.28,27.693,28.125,27970,0
2015-04-21,28.125,28.364,27.91,28.029,47047,0
2015-04-22,27.927,28.332,27.548,28.22,31772,0
2015-04-23,28.142,28.262,27.54,27.693,40297,0
2015-04-24,27.979,27.979,27.512,27.693,34485,0
2015-04-27,27.693,27.91,27.289,27.592,52604,0
2015-04-28,27.721,28.193,27.592,28.02,39159,0
2015-04-29,28.064,28.081,27.607,27.615,25316,0
2015-04-30,27.565,27.615,26.765,26.797,70953,0
2015-05-01,26.972,27.058,26.546,26.713,36368,0
2015-05-04,26.851,26.98,26.695,26.824,32444,0
2015-05-05,26.713,26.92,26.381,26.608,52532,0
2015-05-06,26.599,26.72,26.513,26.713,29171,0
2015-05-07,26.642,27.058,26.546,26.928,17980,0
2015-05-08,27.234,27.308,26.824,26.911,39485,0
2015-05-11,26.92,27.335,26.841,27.024,33250,0
2015-05-12,26.738,27.274,26.738,27.198,33204,0
2015-05-13,27.117,27.604,26.998,27.335,29210,0
2015-05-14,27.406,27.5,27.326,27.456,21936,0
2015-05-15,27.465,27.465,27.153,27.283,33997,0
2015-05-18,27.308,27.699,27.198,27.37,30386,0
2015-05-19,27.291,27.674,27.283,27.535,22452,0
2015-05-20,27.665,27.665,27.283,27.397,29788,0
2015-05-21,27.535,27.552,27.283,27.37,33711,0
2015-05-22,27.283,27.484,27.117,27.352,40061,0
2015-05-26,27.283,27.317,26.911,27.234,95533,0
2015-05-27,27.283,28.132,27.198,28.037,41333,0
2015-05-28,27.88,28.15,27.379,27.699,42535,0
2015-05-29,27.708,28.098,27.283,27.352,62691,0
2015-06-01,27.535,27.726,27.153,27.379,71987,0
2015-06-02,27.283,27.977,27.283,27.77,27070,0
2015-06-03,27.569,28.584,27.569,28.192,41216,0
2015-06-04,27.925,28.305,27.561,27.828,38793,0
2015-06-05,27.994,28.496,27.674,28.461,42141,0
2015-06-08,28.28,28.496,27.752,28.419,44104,0
2015-06-09,28.365,28.774,28.192,28.617,48235,0
2015-06-10,28.86,29.337,28.238,29.085,53191,0
2015-06-11,28.946,29.275,28.626,29.258,59760,0
2015-06-12,28.731,29.189,28.731,29.076,45028,0
2015-06-15,28.738,29.397,28.584,29.232,60384,0
2015-06-16,29.06,29.658,28.817,29.606,38677,0
2015-06-17,29.658,29.665,28.919,29.189,77008,0
2015-06-18,29.223,29.648,28.894,29.51,67426,0
2015-06-19,29.665,29.856,29.301,29.63,98945,0
2015-06-22,29.778,29.977,29.536,29.796,49067,0
2015-06-23,29.89,30.254,29.89,30.175,45655,0
2015-06-24,30.228,30.228,29.691,29.856,40294,0
2015-06-25,29.968,30.184,29.658,29.873,35213,0
2015-06-26,30.038,30.202,29.829,30.038,155518,0
2015-06-29,29.77,30.056,29.397,29.432,43758,0
2015-06-30,29.639,29.665,29.284,29.553,23884,0
2015-07-01,29.77,30.316,29.77,29.882,47222,0
2015-07-02,29.916,29.916,29.275,29.44,41681,0
2015-07-06,29.189,29.7,28.973,29.597,43295,0
2015-07-07,29.527,29.527,28.928,29.448,41333,0
2015-07-08,29.223,29.501,28.878,29.293,34059,0
2015-07-09,29.682,29.682,29.11,29.423,33019,0
2015-07-10,29.7,30.211,29.163,30.047,37175,0
2015-07-13,29.856,30.577,29.847,30.047,37638,0
2015-07-14,29.908,30.316,29.908,30.202,18620,0
2015-07-15,30.211,30.289,29.943,30.168,28509,0
2015-07-16,30.219,30.558,30.15,30.332,34867,0
2015-07-17,30.316,30.403,29.985,30.175,26669,0
2015-07-20,30.271,30.506,29.829,30.126,27479,0
2015-07-21,30.307,30.316,29.812,29.899,22513,0
2015-07-22,29.899,30.844,29.899,30.403,40986,0
2015-07-23,30.307,30.411,29.527,29.753,46181,0
2015-07-24,29.621,29.674,29.068,29.275,44912,0
2015-07-27,29.275,29.284,28.633,29.042,49761,0
2015-07-28,28.973,29.414,28.799,29.207,41448,0
2015-07-29,29.223,29.328,28.919,29.11,24016,0
2015-07-30,29.085,29.925,29.042,29.856,44104,0
2015-07-31,29.89,30.473,29.255,29.595,111061,0
2015-08-03,30.583,30.648,29.03,29.633,92168,0
2015-08-04,29.432,30.445,29.432,30.093,59723,0
2015-08-05,30.113,30.88,29.748,30.445,37274,0
2015-08-06,30.573,30.639,29.797,29.996,29076,0
2015-08-07,29.834,30.14,29.357,29.605,37380,0
2015-08-10,29.68,29.882,29.269,29.499,62123,0
2015-08-11,29.393,29.528,29.02,29.289,38920,0
2015-08-12,29.002,29.212,28.771,29.087,34246,0
2015-08-13,28.923,29.432,28.79,29.23,33203,0
2015-08-14,29.317,29.958,29.24,29.958,31636,0
2015-08-17,29.797,30.648,29.479,30.17,35813,0
2015-08-18,30.14,30.207,29.575,29.738,32681,0
2015-08-19,29.451,29.748,29.115,29.221,32890,0
2015-08-20,28.905,29.393,28.724,28.724,29131,0
2015-08-21,28.176,29.221,28.176,28.761,52623,0
2015-08-24,26.931,28.57,26.874,27.334,51330,0
2015-08-25,27.738,28.339,27.049,27.172,31847,0
2015-08-26,27.756,29.125,27.266,27.919,67136,0
2015-08-27,28.033,28.437,27.756,28.043,54503,0
2015-08-28,27.87,28.368,27.87,28.196,40615,0
2015-08-31,28.129,28.724,28.013,28.675,27982,0
2015-09-01,28.521,28.521,27.63,27.718,45836,0
2015-09-02,28.206,28.513,27.949,28.475,49700,0
2015-09-03,28.618,29.259,28.331,28.446,83633,0
2015-09-04,28.273,28.646,28.216,28.475,39465,0
2015-09-08,28.943,29.738,28.905,29.365,50639,0
2015-09-09,29.643,29.844,28.407,28.513,53040,0
2015-09-10,28.349,29.212,28.349,28.847,48486,0
2015-09-11,28.57,29.125,28.57,29.03,45939,0
2015-09-14,29.03,29.441,28.992,29.174,32472,0
2015-09-15,29.115,29.499,29.115,29.374,21509,0
2015-09-16,29.297,29.393,28.819,29.03,48446,0
2015-09-17,28.877,29.71,28.628,28.752,66887,0
2015-09-18,28.321,28.761,28.129,28.484,105349,0
2015-09-21,28.714,29.145,28.705,28.992,16809,0
2015-09-22,28.78,28.895,28.368,28.484,41139,0
2015-09-23,28.599,29.23,28.521,29.145,32983,0
2015-09-24,29.01,29.728,28.829,29.537,59169,0
2015-09-25,29.797,29.797,29.125,29.25,26104,0
2015-09-28,29.221,29.412,28.733,28.982,36266,0
2015-09-29,29.174,29.556,28.81,29.357,31115,0
2015-09-30,29.499,29.891,29.184,29.499,40304,0
2015-10-01,29.575,29.825,28.742,29.164,41347,0
2015-10-02,28.877,28.905,28.111,28.847,41452,0
2015-10-05,28.867,29.202,28.761,29.02,43066,0
2015-10-06,28.923,28.923,28.417,28.484,56696,0
2015-10-07,28.943,29.297,28.503,28.973,48029,0
2015-10-08,28.79,29.393,28.714,29.357,54085,0
2015-10-09,29.528,29.547,29.039,29.25,30906,0
2015-10-12,29.164,29.815,29.164,29.623,47844,0
2015-10-13,29.547,29.853,29.357,29.519,25893,0
2015-10-14,29.575,29.575,28.589,28.675,34456,0
2015-10-15,28.914,29.509,28.665,29.47,28295,0
2015-10-16,29.585,29.767,29.317,29.519,37691,0
2015-10-19,29.393,30.207,29.393,29.853,39175,0
2015-10-20,29.777,30.294,29.738,29.911,28025,0
2015-10-21,29.968,30.123,29.393,29.451,17331,0
2015-10-22,29.528,30.455,29.528,29.958,64839,0
2015-10-23,30.065,30.505,29.95,30.073,34456,0
2015-10-26,30.073,30.811,30.065,30.668,32367,0
2015-10-27,30.801,30.935,30.17,30.409,29652,0
2015-10-28,30.409,32.257,30.409,32.227,73713,0
2015-10-29,32.153,32.438,31.548,31.739,45000,0
2015-10-30,31.489,31.645,30.411,30.585,49844,0
2015-11-02,30.719,31.048,30.518,30.816,26881,0
2015-11-03,30.719,31.587,30.306,31.057,77674,0
2015-11-04,31.269,31.336,30.902,31.209,28294,0
2015-11-05,31.095,31.681,31.095,31.587,49741,0
2015-11-06,31.769,32.906,31.769,32.838,33230,0
2015-11-09,32.838,32.934,32.149,32.318,38270,0
2015-11-10,32.269,32.684,31.846,32.348,30737,0
2015-11-11,32.433,32.617,31.876,32.192,32190,0
2015-11-12,31.913,32.068,31.479,31.681,34164,0
2015-11-13,31.364,31.789,31.336,31.499,31153,0
2015-11-16,31.499,31.885,31.008,31.769,35203,0
2015-11-17,31.779,32.396,31.654,32.019,26479,0
2015-11-18,32.298,32.451,31.719,32.24,30842,0
2015-11-19,32.348,32.348,31.846,32.117,15057,0
2015-11-20,32.318,32.741,32.087,32.617,48286,0
2015-11-23,32.597,33.079,32.52,32.588,59086,0
2015-11-24,32.423,32.982,32.048,32.934,32608,0
2015-11-25,32.982,32.982,32.442,32.732,14642,0
2015-11-27,32.713,32.828,32.433,32.799,8411,0
2015-11-30,32.789,32.982,32.278,32.559,48286,0
2015-12-01,32.809,32.906,31.181,32.55,47557,0
2015-12-02,32.51,32.77,32.145,32.338,40802,0
2015-12-03,32.358,32.799,31.789,31.962,28359,0
2015-12-04,31.837,32.51,31.499,32.396,32296,0
2015-12-07,32.461,32.461,31.144,31.336,46936,0
2015-12-08,31.209,31.249,30.603,30.652,24599,0
2015-12-09,30.326,30.895,29.958,30.133,27935,0
2015-12-10,29.717,30.287,29.603,29.688,139670,0
2015-12-11,29.372,29.806,29.246,29.409,60956,0
2015-12-14,29.372,30.383,29.344,29.862,91391,0
2015-12-15,29.95,30.373,29.852,30.026,76118,0
2015-12-16,30.045,30.179,29.448,30.016,66667,0
2015-12-17,30.094,30.237,29.429,29.806,90552,0
2015-12-18,29.621,30.237,29.333,30.094,207272,0
2015-12-21,30.124,30.527,29.862,30.237,51090,0
2015-12-22,30.287,30.498,29.862,30.402,41971,0
2015-12-23,30.306,30.682,30.151,30.468,49429,0
2015-12-24,30.566,30.816,30.287,30.623,22283,0
2015-12-28,30.448,30.652,30.141,30.652,43153,0
2015-12-29,30.786,31.048,30.576,30.959,32876,0
2015-12-30,31.018,31.144,30.652,30.949,18453,0
2015-12-31,30.902,31.086,29.727,29.727,60391,0
2016-01-04,29.265,29.66,28.909,29.285,69371,0
2016-01-05,29.39,29.727,29.092,29.467,43852,0
2016-01-06,29.025,29.564,29.025,29.285,26680,0
2016-01-07,28.899,29.044,28.61,28.648,30080,0
2016-01-08,28.783,29.015,28.433,28.486,53055,0
2016-01-11,28.591,28.889,28.456,28.688,31484,0
2016-01-12,28.889,28.986,27.995,28.61,43463,0
2016-01-13,28.658,28.717,27.426,27.561,39289,0
2016-01-14,27.801,28.071,27.58,27.677,27325,0
2016-01-15,27.032,27.319,26.272,27.042,66377,0
2016-01-19,27.503,27.783,26.964,27.512,51923,0
2016-01-20,27.281,27.695,26.666,27.301,24453,0
2016-01-21,27.291,27.512,26.78,26.876,37518,0
2016-01-22,27.309,27.329,26.011,26.926,49606,0
2016-01-25,27.166,27.166,26.385,26.502,40823,0
2016-01-26,26.405,27.6,26.405,27.494,55018,0
2016-01-27,27.368,27.927,27.136,27.465,47048,0
2016-01-28,27.785,28.549,27.785,28.104,41797,0
2016-01-29,28.191,29.374,28.191,29.287,48458,0
2016-02-01,29.228,29.228,28.696,28.927,43275,0
2016-02-02,28.705,28.773,28.308,28.483,35075,0
2016-02-03,28.646,29.044,27.979,28.782,48562,0
2016-02-04,28.802,29.238,28.278,28.414,35223,0
2016-02-05,28.414,28.782,28.123,28.221,63580,0
2016-02-08,27.91,29.035,27.737,28.782,33493,0
2016-02-09,28.579,29.121,28.241,28.937,39257,0
2016-02-10,29.228,29.305,28.337,28.483,40844,0
2016-02-11,27.92,28.181,27.542,27.562,70172,0
2016-02-12,27.832,28.394,27.794,28.25,77632,0
2016-02-16,28.569,29.287,28.337,29.18,39869,0
2016-02-17,29.335,29.683,28.841,29.025,60734,0
2016-02-18,29.025,29.374,28.666,28.937,40021,0
2016-02-19,28.908,29.295,28.908,29.277,52891,0
2016-02-22,29.509,29.858,29.209,29.693,39046,0
2016-02-23,29.402,29.722,29.277,29.539,49181,0
2016-02-24,29.607,29.712,28.841,29.645,49249,0
2016-02-25,29.673,29.964,29.558,29.926,20231,0
2016-02-26,30.042,30.275,29.722,29.984,28407,0
2016-02-29,30.111,30.372,29.479,29.509,54147,0
2016-03-01,29.635,30.43,29.19,30.285,37519,0
2016-03-02,30.149,30.594,30.052,30.585,32492,0
2016-03-03,30.624,30.818,30.43,30.759,27053,0
2016-03-04,30.739,30.961,30.488,30.653,20621,0
2016-03-07,30.624,31.041,30.624,30.857,19916,0
2016-03-08,30.798,30.952,30.624,30.634,28742,0
2016-03-09,30.788,30.887,30.537,30.72,20489,0
2016-03-10,30.71,31.094,30.43,30.585,53139,0
2016-03-11,30.759,31.438,30.749,31.244,86214,0
2016-03-14,31.204,32.435,31.09,32.058,159416,0
2016-03-15,32.024,32.464,31.419,31.524,53779,0
2016-03-16,31.448,31.807,31.292,31.574,75903,0
2016-03-17,31.495,31.669,31.021,31.534,62093,0
2016-03-18,31.699,31.699,31.138,31.312,269767,0
2016-03-21,31.37,31.495,30.961,31.341,43472,0
2016-03-22,31.148,31.495,30.952,30.981,81167,0
2016-03-23,31.2,31.2,30.769,30.778,53545,0
2016-03-24,30.769,30.838,30.673,30.838,75226,0
2016-03-28,31.133,31.143,30.604,30.729,39292,0
2016-03-29,30.701,30.981,30.439,30.952,64005,0
2016-03-30,31.09,31.273,30.943,31.204,26402,0
2016-03-31,31.118,31.302,30.798,30.857,26422,0
2016-04-01,30.673,30.934,30.546,30.914,25404,0
2016-04-04,31.108,31.108,30.585,30.624,17261,0
2016-04-05,30.458,31.693,30.13,30.13,25043,0
2016-04-06,30.081,30.576,29.742,30.372,24033,0
2016-04-07,30.121,30.818,29.432,30.101,88896,0
2016-04-08,30.225,30.691,29.384,30.42,97474,0
2016-04-11,30.382,30.729,30.216,30.498,71953,0
2016-04-12,30.498,31.282,30.498,30.867,37301,0
2016-04-13,31.148,32.184,31.108,32.038,60289,0
2016-04-14,31.961,32.454,31.845,31.98,30977,0
2016-04-15,31.865,32.038,31.747,32.038,38328,0
2016-04-18,31.787,32.28,31.699,31.98,24993,0
2016-04-19,32.048,32.582,31.737,32.553,36556,0
2016-04-20,32.503,32.737,32.184,32.474,18590,0
2016-04-21,32.253,32.727,31.97,32.28,37766,0
2016-04-22,32.165,32.775,31.623,32.592,27909,0
2016-04-25,32.611,32.843,31.929,32.804,28530,0
2016-04-26,32.94,33.463,32.445,33.328,32966,0
2016-04-27,33.24,33.482,33.066,33.424,45048,0
2016-04-28,33.192,33.589,33.144,33.473,56131,0
2016-04-29,33.511,33.765,32.646,33.55,51956,0
2016-05-02,33.745,33.931,33.385,33.843,23240,0
2016-05-03,33.707,33.765,33.17,33.511,44252,0
2016-05-04,33.649,33.784,32.82,33.054,50869,0
2016-05-05,33.249,33.385,32.741,32.771,25171,0
2016-05-06,32.733,32.83,32.383,32.636,36572,0
2016-05-09,32.646,33.014,32.528,32.674,20339,0
2016-05-10,32.956,33.415,32.83,33.133,19660,0
2016-05-11,32.975,33.376,32.693,32.79,13376,0
2016-05-12,32.577,33.014,32.479,32.89,8735,0
2016-05-13,32.908,32.908,32.158,32.334,24880,0
2016-05-16,32.469,33.104,32.158,32.81,25489,0
2016-05-17,32.684,32.956,31.798,32.04,33314,0
2016-05-18,31.943,33.054,31.943,33.054,39646,0
2016-05-19,32.842,32.842,32.178,32.479,40270,0
2016-05-20,32.693,32.975,32.518,32.741,27281,0
2016-05-23,32.771,33.024,32.439,32.956,32020,0
2016-05-24,33.104,33.142,32.975,33.113,132341,0
2016-05-25,33.113,33.162,32.741,33.034,35878,0
2016-05-26,33.004,33.104,32.751,32.89,12629,0
2016-05-27,32.966,33.317,32.689,33.317,19856,0
2016-05-31,33.317,33.317,32.88,33.014,48347,0
2016-06-01,32.781,33.317,32.664,33.104,26663,0
2016-06-02,32.899,33.162,32.741,33.014,24039,0
2016-06-03,32.927,32.927,31.972,32.528,30189,0
2016-06-06,32.508,33.064,32.43,32.498,47941,0
2016-06-07,32.659,32.79,32.328,32.538,32904,0
2016-06-08,32.636,33.044,32.498,32.89,27841,0
2016-06-09,32.88,33.17,32.09,32.538,63340,0
2016-06-10,32.324,32.664,32.12,32.354,21778,0
2016-06-13,32.334,32.334,31.679,31.856,41253,0
2016-06-14,31.689,32.13,31.484,31.679,32103,0
2016-06-15,31.689,32.08,31.418,31.652,40682,0
2016-06-16,31.514,31.928,31.087,31.31,40920,0
2016-06-17,31.379,31.594,30.57,30.744,221065,0
2016-06-20,31.068,31.972,31.068,31.788,35567,0
2016-06-21,31.689,31.768,31.28,31.584,20117,0
2016-06-22,31.738,31.982,31.494,31.524,26553,0
2016-06-23,31.895,32.548,31.7,32.374,32449,0
2016-06-24,31.174,31.174,30.199,30.744,57491,0
2016-06-27,30.318,30.318,29.663,29.947,40675,0
2016-06-28,30.298,30.355,29.839,30.248,37508,0
2016-06-29,30.414,30.883,30.384,30.774,13830,0
2016-06-30,30.91,31.604,30.834,31.554,24678,0
2016-07-01,31.554,32.011,31.068,31.262,21674,0
2016-07-05,31.115,31.193,30.687,30.978,18028,0
2016-07-06,30.893,31.905,30.713,31.28,26543,0
2016-07-07,31.29,31.427,30.687,30.794,25454,0
2016-07-08,31.058,31.652,31.058,31.427,41789,0
2016-07-11,31.514,31.953,31.514,31.866,42114,0
2016-07-12,32.12,32.528,32.05,32.234,28159,0
2016-07-13,32.334,32.636,32.07,32.304,48543,0
2016-07-14,32.674,32.89,32.401,32.439,19807,0
2016-07-15,32.664,32.664,32.374,32.548,37257,0
2016-07-18,32.178,32.567,32.05,32.149,13980,0
2016-07-19,32.225,32.392,32.187,32.383,20751,0
2016-07-20,32.364,32.733,32.27,32.528,34813,0
2016-07-21,32.43,32.86,32.334,32.557,56740,0
2016-07-22,32.82,33.629,32.82,33.57,25595,0
2016-07-25,33.774,33.774,32.158,33.123,50934,0
2016-07-26,33.123,33.307,33.054,33.268,19079,0
2016-07-27,33.409,33.511,33.254,33.347,35022,0
2016-07-28,33.2,33.278,32.908,33.014,19718,0
2016-07-29,33.104,33.21,32.809,32.917,19078,0
2016-08-01,32.966,33.201,32.927,33.014,18316,0
2016-08-02,33.074,33.134,32.634,32.869,17407,0
2016-08-03,32.917,33.289,32.917,33.259,15853,0
2016-08-04,33.309,33.475,33.279,33.446,13162,0
2016-08-05,33.613,33.744,33.553,33.691,62518,0
2016-08-08,33.691,33.691,33.407,33.573,13824,0
2016-08-09,33.603,33.897,33.603,33.897,41158,0
2016-08-10,33.828,33.892,33.436,33.632,8360,0
2016-08-11,33.339,33.872,33.339,33.682,10926,0
2016-08-12,33.524,33.917,33.475,33.808,37687,0
2016-08-15,33.955,34.093,33.768,33.945,11067,0
2016-08-16,33.798,34.009,33.553,33.652,18687,0
2016-08-17,33.603,33.984,33.543,33.72,12796,0
2016-08-18,33.749,34.024,33.613,34.024,10789,0
2016-08-19,33.984,34.121,33.436,33.917,23021,0
2016-08-22,33.887,34.141,33.778,34.033,28606,0
2016-08-23,34.083,34.249,33.955,33.984,15975,0
2016-08-24,34.078,34.078,33.838,33.955,19273,0
2016-08-25,33.808,34.131,33.808,34.131,12406,0
2016-08-26,33.858,34.171,33.563,34.103,10269,0
2016-08-29,34.112,34.269,34.073,34.131,7980,0
2016-08-30,33.936,34.503,33.553,34.493,11185,0
2016-08-31,34.533,34.865,34.327,34.661,30368,0
2016-09-01,34.719,34.719,33.858,34.317,19447,0
2016-09-02,34.357,34.611,34.131,34.611,18870,0
2016-09-06,34.611,34.611,33.72,34.141,24257,0
2016-09-07,34.141,34.71,34.073,34.68,22020,0
2016-09-08,34.621,34.621,34.327,34.552,15898,0
2016-09-09,34.297,34.542,34.063,34.103,18297,0
2016-09-12,34.121,34.327,33.739,34.307,14809,0
2016-09-13,33.955,34.103,33.49,33.818,17669,0
2016-09-14,33.739,33.877,33.359,33.368,9979,0
2016-09-15,33.436,33.907,33.339,33.603,36272,0
2016-09-16,33.672,33.984,33.426,33.613,98024,0
2016-09-19,33.768,34.317,33.768,34.171,17687,0
2016-09-20,34.259,34.426,33.907,34.269,13013,0
2016-09-21,34.493,34.562,34.279,34.485,13175,0
2016-09-22,34.503,35.1,34.503,35.081,28918,0
2016-09-23,34.895,34.95,34.582,34.768,21763,0
2016-09-26,34.758,34.856,34.562,34.641,60704,0
2016-09-27,34.905,35.071,34.69,34.865,61229,0
2016-09-28,35.052,35.13,34.416,35.003,24619,0
2016-09-29,35.071,35.239,34.337,34.357,27129,0
2016-09-30,34.523,35.248,34.446,34.96,31956,0
2016-10-03,34.7,34.729,33.887,34.317,23769,0
2016-10-04,34.357,34.768,34.327,34.572,29653,0
2016-10-05,34.788,35.135,34.641,34.69,32262,0
2016-10-06,34.376,35.003,34.352,34.661,59788,0
2016-10-07,34.456,34.865,34.21,34.523,51096,0
2016-10-10,34.778,34.965,34.621,34.875,46185,0
2016-10-11,34.905,35.1,34.436,34.513,21901,0
2016-10-12,34.317,34.778,34.288,34.552,14388,0
2016-10-13,34.456,34.456,33.88,34.073,14685,0
2016-10-14,34.376,34.475,34.093,34.229,27698,0
2016-10-17,34.376,34.376,33.553,33.984,11671,0
2016-10-18,33.858,34.305,33.858,34.161,11897,0
2016-10-19,34.297,34.758,33.907,34.552,12263,0
2016-10-20,34.768,34.817,34.426,34.729,13859,0
2016-10-21,34.181,34.396,33.153,33.279,30621,0
2016-10-24,33.603,33.955,33.378,33.897,38916,0
2016-10-25,33.877,34.053,33.431,33.749,48796,0
2016-10-26,33.632,34.259,33.632,33.897,39082,0
2016-10-27,34.033,34.493,33.897,34.014,45343,0
2016-10-28,34.063,34.063,33.852,33.965,30492,0
2016-10-31,34.024,34.24,33.842,34.024,42366,0
2016-11-01,34.113,34.142,33.748,33.837,37497,0
2016-11-02,33.886,33.886,33.167,33.236,15873,0
2016-11-03,33.197,33.718,32.753,33.404,24589,0
2016-11-04,33.561,33.561,33.059,33.109,33812,0
2016-11-07,33.68,34.211,33.507,34.083,24346,0
2016-11-08,33.955,34.142,33.817,34.004,26328,0
2016-11-09,34.093,36.15,34.093,36.15,53230,0
2016-11-10,36.327,37.617,34.88,37.164,61863,0
2016-11-11,37.065,40.265,36.679,39.281,94162,0
2016-11-14,39.843,40.993,35.728,39.301,81036,0
2016-11-15,39.035,39.394,38.188,39.281,56306,0
2016-11-16,39.075,39.075,38.087,38.414,78886,0
2016-11-17,38.533,39.281,38.302,38.897,56631,0
2016-11-18,38.986,39.547,38.73,38.819,59152,0
2016-11-21,38.996,39.035,37.696,37.982,91566,0
2016-11-22,38.138,38.986,38.138,38.839,51660,0
2016-11-23,38.809,39.232,38.809,38.976,62737,0
2016-11-25,38.986,38.986,38.543,38.897,11689,0
2016-11-28,38.809,38.809,38.158,38.277,21728,0
2016-11-29,38.573,39.162,38.454,38.69,65567,0
2016-11-30,38.986,38.986,38.454,38.75,41381,0
2016-12-01,38.936,39.035,38.71,38.986,62352,0
2016-12-02,38.69,38.976,38.268,38.75,51417,0
2016-12-05,38.986,39.758,38.966,39.557,75644,0
2016-12-06,39.853,40.295,39.222,40.235,66365,0
2016-12-07,40.365,40.757,40.196,40.551,73199,0
2016-12-08,40.837,42.031,40.531,41.722,181721,0
2016-12-09,41.665,42.726,40.275,42.669,71408,0
2016-12-12,42.639,43.041,42.215,43.012,113826,0
2016-12-13,42.944,43.672,42.805,43.317,56607,0
2016-12-14,43.071,43.494,42.614,43.111,44707,0
2016-12-15,43.317,44.316,43.317,43.494,108509,0
2016-12-16,43.367,43.426,42.716,43.061,293140,0
2016-12-19,43.101,43.583,42.423,43.504,34727,0
2016-12-20,43.889,44.331,42.759,44.301,39933,0
2016-12-21,44.361,44.4,43.75,43.75,41958,0
2016-12-22,43.731,44.144,43.543,43.712,40294,0
2016-12-23,43.692,44.055,43.387,43.514,31021,0
2016-12-27,43.692,44.163,43.494,44.045,40733,0
2016-12-28,44.214,44.371,43.799,44.006,58475,0
2016-12-29,44.214,44.813,43.652,44.627,73899,0
2016-12-30,44.902,44.902,43.869,43.968,28452,0
2017-01-03,44.44,45.136,43.662,43.819,51954,0
2017-01-04,44.085,44.636,43.78,44.174,34225,0
2017-01-05,44.115,44.115,42.88,43.377,44968,0
2017-01-06,43.514,43.514,43.012,43.012,31077,0
2017-01-09,42.707,42.765,42.032,42.107,46066,0
2017-01-10,41.891,43.091,41.801,42.825,47399,0
2017-01-11,42.649,43.2,42.579,43.131,35498,0
2017-01-12,43.229,43.416,42.495,43.091,44039,0
2017-01-13,43.277,44.016,43.277,43.406,29073,0
2017-01-17,43.141,43.141,41.939,42.273,51497,0
2017-01-18,42.48,43.337,42.185,43.021,57232,0
2017-01-19,43.021,43.18,42.629,43.031,43809,0
2017-01-20,43.131,48.348,43.131,46.065,97660,0
2017-01-23,46.025,46.172,44.972,44.982,44469,0
2017-01-24,45.079,45.799,44.45,45.65,31613,0
2017-01-25,46.202,46.272,45.866,45.966,57737,0
2017-01-26,46.272,46.272,45.188,45.896,39117,0
2017-01-27,45.7,45.876,45.325,45.64,37158,0
2017-01-30,45.287,45.287,44.361,45.248,53239,0
2017-01-31,44.45,44.833,44.144,44.41,101888,0
2017-02-01,44.872,45.153,43.859,44.016,69216,0
2017-02-02,43.987,44.283,43.304,43.541,32353,0
2017-02-03,44.045,44.599,43.828,44.302,35614,0
2017-02-06,44.302,44.569,43.601,43.601,41697,0
2017-02-07,43.848,44.055,43.027,43.077,38838,0
2017-02-08,42.76,43.74,42.149,42.543,41264,0
2017-02-09,42.296,43.077,41.665,42.83,59191,0
2017-02-10,43.077,43.888,42.845,42.988,35222,0
2017-02-13,43.177,44.115,43.067,43.938,109043,0
2017-02-14,43.918,44.986,43.591,44.778,54249,0
2017-02-15,44.946,45.647,44.412,45.617,96080,0
2017-02-16,45.627,45.964,45.316,45.874,57111,0
2017-02-17,45.806,46.29,45.49,46.261,97375,0
2017-02-21,46.339,46.339,45.587,45.954,51855,0
2017-02-22,45.825,46.349,45.692,46.211,33773,0
2017-02-23,46.458,46.695,45.954,46.537,76194,0
2017-02-24,46.053,46.587,46.053,46.518,65092,0
2017-02-27,46.498,46.635,46.31,46.518,50248,0
2017-02-28,46.458,46.606,45.597,46.171,115223,0
2017-03-01,46.655,47.328,45.964,47.081,59530,0
2017-03-02,46.892,46.922,46.098,46.458,92224,0
2017-03-03,46.428,46.655,46.141,46.537,64096,0
2017-03-06,46.378,46.755,46.004,46.577,51875,0
2017-03-07,46.596,46.601,46.171,46.458,52455,0
2017-03-08,46.705,46.952,46.171,46.468,95814,0
2017-03-09,46.468,46.635,46.3,46.498,74641,0
2017-03-10,46.705,46.705,45.984,46.508,73702,0
2017-03-13,46.231,46.695,46.191,46.508,50005,0
2017-03-14,46.418,46.765,46.216,46.596,46749,0
2017-03-15,46.368,46.824,46.116,46.458,129917,0
2017-03-16,46.606,47.051,46.261,46.606,43770,0
2017-03-17,46.408,46.645,46.043,46.458,197725,0
2017-03-20,46.498,46.528,46.191,46.488,83487,0
2017-03-21,46.528,46.645,44.055,44.482,128871,0
2017-03-22,44.679,44.886,44.322,44.53,158728,0
2017-03-23,44.332,45.153,44.283,45.073,104270,0
2017-03-24,45.143,45.48,44.778,45.47,127947,0
2017-03-27,44.659,44.659,44.021,44.372,95870,0
2017-03-28,44.322,45.213,44.145,45.173,72244,0
2017-03-29,45.253,45.45,45.073,45.321,55698,0
2017-03-30,45.37,46.596,45.025,46.468,64484,0
2017-03-31,46.201,46.755,46.014,46.408,135792,0
2017-04-03,46.418,46.488,45.173,46.063,132146,0
2017-04-04,45.757,46.339,45.747,46.024,55365,0
2017-04-05,46.211,46.261,45.539,45.549,114036,0
2017-04-06,45.617,46.072,45.42,45.974,93474,0
2017-04-07,45.747,46.141,45.311,45.38,75786,0
2017-04-10,45.549,45.806,44.54,44.807,46411,0
2017-04-11,44.649,45.103,44.422,44.976,117038,0
2017-04-12,44.826,45.054,44.045,44.215,67599,0
2017-04-13,44.115,44.264,43.235,43.304,33357,0
2017-04-17,43.394,44.045,43.072,44.036,32935,0
2017-04-18,43.73,44.065,43.444,43.968,30505,0
2017-04-19,44.155,44.432,43.838,44.155,47055,0
2017-04-20,44.482,46.161,43.611,46.053,104533,0
2017-04-21,46.131,48.336,46.033,48.089,129552,0
2017-04-24,48.434,50.19,48.434,49.205,141587,0
2017-04-25,49.472,49.671,49.107,49.394,96259,0
2017-04-26,49.384,49.996,49.175,49.215,132593,0
2017-04-27,49.424,49.424,48.534,48.791,57206,0
2017-04-28,48.701,49.272,47.907,47.937,77546,0
2017-05-01,48.126,48.453,47.729,48.106,32967,0
2017-05-02,47.779,48.086,47.6,47.977,38917,0
2017-05-03,47.719,48.433,46.834,48.185,40028,0
2017-05-04,48.473,48.721,47.927,48.334,35757,0
2017-05-05,48.423,48.513,47.917,48.325,39940,0
2017-05-08,48.265,48.929,48.175,48.573,33094,0
2017-05-09,48.632,48.949,46.062,48.175,46552,0
2017-05-10,48.067,48.275,47.639,47.967,55016,0
2017-05-11,47.799,47.819,46.875,46.875,57143,0
2017-05-12,46.707,47.045,46.071,46.935,49958,0
2017-05-15,46.965,47.588,46.836,47.084,24357,0
2017-05-16,47.113,47.273,46.519,47.193,21484,0
2017-05-17,46.449,47.084,45.367,45.804,76101,0
2017-05-18,45.605,46.246,45.307,45.565,66070,0
2017-05-19,45.625,45.993,45.089,45.169,56190,0
2017-05-22,45.307,45.923,45.129,45.784,36445,0
2017-05-23,45.833,46.439,45.575,46.329,51578,0
2017-05-24,46.369,47.02,45.853,46.201,67087,0
2017-05-25,46.597,46.836,45.973,46.339,49768,0
2017-05-26,46.101,46.519,45.903,45.993,48882,0
2017-05-30,45.973,46.111,45.179,45.377,83613,0
2017-05-31,45.417,45.695,44.137,45.199,64607,0
2017-06-01,45.317,46.489,45.149,46.439,57242,0
2017-06-02,46.221,46.875,45.655,45.774,100763,0
2017-06-05,45.863,46.023,45.169,45.249,50012,0
2017-06-06,44.901,44.901,43.988,44.335,82728,0
2017-06-07,44.415,45.794,44.415,45.755,65509,0
2017-06-08,46.003,47.769,46.003,47.153,49747,0
2017-06-09,47.481,48.553,47.481,48.553,74892,0
2017-06-12,48.443,49.217,47.476,47.987,58833,0
2017-06-13,48.096,48.563,47.739,48.265,32699,0
2017-06-14,48.017,48.681,47.074,48.632,65401,0
2017-06-15,48.076,48.651,47.858,48.413,42415,0
2017-06-16,48.086,48.632,47.769,48.622,108136,0
2017-06-19,48.701,49.168,48.701,49.148,119321,0
2017-06-20,49.148,49.148,47.902,47.967,51910,0
2017-06-21,47.967,48.101,47.293,47.401,41171,0
2017-06-22,47.342,47.342,46.558,46.796,72445,0
2017-06-23,46.796,47.263,46.509,46.757,123847,0
2017-06-26,46.826,47.461,46.597,46.865,26299,0
2017-06-27,46.965,47.619,46.885,47.103,22001,0
2017-06-28,47.342,47.977,47.332,47.619,41213,0
2017-06-29,48.027,48.245,47.233,47.868,49438,0
2017-06-30,47.897,47.967,47.173,47.57,54252,0
2017-07-03,47.739,49.485,47.634,48.999,40988,0
2017-07-05,49.009,49.009,47.081,48.344,36694,0
2017-07-06,48.334,48.751,47.674,47.858,28064,0
2017-07-07,47.739,48.513,47.649,48.295,31529,0
2017-07-10,48.126,48.374,47.592,48.017,52847,0
2017-07-11,48.027,48.175,47.659,48.126,47526,0
2017-07-12,48.135,49.217,47.977,48.453,38949,0
2017-07-13,48.443,48.463,48.126,48.463,28486,0
2017-07-14,48.225,48.632,48.126,48.225,58462,0
2017-07-17,48.225,48.583,48.047,48.433,39668,0
2017-07-18,48.155,48.841,48.155,48.612,48184,0
2017-07-19,48.612,48.919,47.759,48.295,45191,0
2017-07-20,48.305,48.651,47.639,48.275,38770,0
2017-07-21,49.227,49.227,47.6,48.453,101096,0
2017-07-24,48.463,48.919,48.185,48.721,45211,0
2017-07-25,49.277,49.569,48.433,49.148,56307,0
2017-07-26,49.227,49.575,47.917,48.126,37323,0
2017-07-27,48.205,48.959,47.927,48.334,37266,0
2017-07-28,48.325,48.423,47.947,48.245,20025,0
2017-07-31,48.677,49.187,47.838,48.731,60087,0
2017-08-01,49.158,49.158,48.86,49.019,30861,0
2017-08-02,49.029,49.103,48.721,49.039,44605,0
2017-08-03,48.939,48.959,47.963,48.272,42216,0
2017-08-04,47.943,48.879,47.843,48.581,28807,0
2017-08-07,48.511,48.511,47.993,48.122,23324,0
2017-08-08,47.814,48.71,47.475,48.112,35083,0
2017-08-09,47.843,48.053,46.847,47.744,58538,0
2017-08-10,47.545,47.674,46.887,46.897,36940,0
2017-08-11,47.076,47.285,45.821,46.24,30734,0
2017-08-14,46.568,47.774,46.529,47.435,61123,0
2017-08-15,47.943,48.182,46.887,46.907,39771,0
2017-08-16,46.957,47.555,46.568,46.817,30344,0
2017-08-17,46.479,47.047,45.512,45.642,40734,0
2017-08-18,45.373,46.329,45.244,45.921,39025,0
2017-08-21,45.921,46.474,45.463,46.17,35444,0
2017-08-22,46.15,46.768,46.04,46.349,23453,0
2017-08-23,46.021,46.867,45.961,46.339,27544,0
2017-08-24,46.21,46.618,46.065,46.538,33995,0
2017-08-25,46.678,47.027,46.25,46.807,22174,0
2017-08-28,46.887,47.066,46.19,46.628,32117,0
2017-08-29,46.11,46.768,45.871,46.389,24348,0
2017-08-30,46.389,46.907,46.15,46.389,27180,0
2017-08-31,46.384,46.837,46.06,46.489,34929,0
2017-09-01,46.529,46.837,45.921,46.708,25812,0
2017-09-05,46.529,46.648,45.174,45.413,27799,0
2017-09-06,45.632,46.04,45.224,45.483,40449,0
2017-09-07,46.558,46.558,44.412,44.646,31079,0
2017-09-08,44.496,46.788,44.496,45.373,17029,0
2017-09-11,45.622,46.673,45.529,46.429,29919,0
2017-09-12,46.339,47.385,46.155,47.136,27694,0
2017-09-13,46.977,47.306,46.07,47.156,48114,0
2017-09-14,47.226,47.395,46.698,46.847,17542,0
2017-09-15,46.867,47.186,46.299,46.987,73030,0
2017-09-18,47.266,47.664,47.025,47.465,59173,0
2017-09-19,47.535,47.689,47.141,47.345,51002,0
2017-09-20,45.782,47.933,45.782,47.664,116931,0
2017-09-21,47.644,48.341,47.644,47.933,32568,0
2017-09-22,48.242,48.69,47.584,48.242,53572,0
2017-09-25,48.252,48.65,47.794,48.272,29997,0
2017-09-26,48.371,48.979,47.129,48.63,40506,0
2017-09-27,49.059,51.599,48.331,50.553,133477,0
2017-09-28,50.672,51.33,50.154,50.931,51410,0
2017-09-29,50.762,51.449,50.563,50.603,67059,0
2017-10-02,50.772,51.479,50.244,51.39,53767,0
2017-10-03,51.449,51.659,50.901,51.4,44078,0
2017-10-04,51.39,51.599,50.513,50.563,30823,0
2017-10-05,50.862,51.549,50.862,51.051,51555,0
2017-10-06,51.21,51.509,50.712,50.931,85794,0
2017-10-09,50.931,51.509,50.563,50.921,32189,0
2017-10-10,51.23,51.888,51.23,51.878,59147,0
2017-10-11,51.888,52.406,51.688,52.396,72584,0
2017-10-12,52.515,52.565,52.157,52.465,82578,0
2017-10-13,52.157,52.754,51.858,51.937,80011,0
2017-10-16,51.908,52.625,51.758,51.997,32674,0
2017-10-17,52.266,52.266,51.39,51.539,34958,0
2017-10-18,51.798,52.201,51.509,51.967,25923,0
2017-10-19,51.688,52.137,49.836,51.967,41722,0
2017-10-20,52.784,52.784,51.599,51.997,104104,0
2017-10-23,52.356,52.465,51.768,51.957,60600,0
2017-10-24,52.306,52.577,51.798,52.077,99637,0
2017-10-25,52.107,52.132,51.31,51.718,68368,0
2017-10-26,51.888,52.326,51.668,52.037,29053,0
2017-10-27,52.047,52.819,51.888,52.615,46993,0
2017-10-30,52.316,52.316,50.941,51.151,70162,0
2017-10-31,51.151,51.619,50.931,51.111,45337,0
2017-11-01,51.34,51.439,50.234,50.533,24667,0
2017-11-02,50.523,51.439,50.149,51.28,35292,0
2017-11-03,51.37,51.37,50.61,50.86,29870,0
2017-11-06,50.85,50.93,50.52,50.69,19375,0
2017-11-07,50.67,50.87,49.11,49.16,27726,0
2017-11-08,48.89,48.89,47.16,47.9199,153196,0
2017-11-09,47.59,49.05,47.45,47.89,99825,0
2017-11-10,47.87,49.65,47.39,48.04,31973,0
