Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.645,30.862,30.591,30.862,25287,0
2005-02-28,30.921,31.733,30.513,30.795,41605,0
2005-03-01,30.862,31.159,30.772,31.004,59893,0
2005-03-02,30.837,31.292,30.597,30.74,25923,0
2005-03-03,30.947,31.152,30.622,30.822,26817,0
2005-03-04,30.93,31.642,30.853,31.112,52146,0
2005-03-07,31.244,31.244,30.614,30.862,44691,0
2005-03-08,31.095,31.095,30.433,30.637,51334,0
2005-03-09,30.54,30.756,30.257,30.69,62241,0
2005-03-10,30.671,30.772,30.183,30.339,55174,0
2005-03-11,30.479,30.574,30.092,30.424,48424,0
2005-03-14,30.456,30.654,30.083,30.54,52051,0
2005-03-15,30.671,30.88,30.556,30.671,27434,0
2005-03-16,30.637,30.671,30.249,30.339,71635,0
2005-03-17,30.522,30.654,30.274,30.513,46496,0
2005-03-18,30.887,30.887,30.257,30.591,269475,0
2005-03-21,30.591,30.654,30.433,30.496,77947,0
2005-03-22,30.505,30.622,30.101,30.307,87711,0
2005-03-23,30.216,30.216,29.999,29.999,56157,0
2005-03-24,30.008,30.366,29.843,29.892,52510,0
2005-03-28,30.042,30.042,29.551,29.654,137481,0
2005-03-29,29.725,29.725,28.972,29.071,78816,0
2005-03-30,29.132,29.611,29.132,29.519,81075,0
2005-03-31,29.551,29.551,29.015,29.343,72172,0
2005-04-01,29.413,29.646,28.759,29.114,44121,0
2005-04-04,28.946,29.396,28.849,29.007,33660,0
2005-04-05,29.212,29.428,29.096,29.42,30056,0
2005-04-06,29.428,29.586,29.282,29.535,25960,0
2005-04-07,29.535,29.768,29.273,29.619,25984,0
2005-04-08,29.569,29.569,28.946,28.946,45357,0
2005-04-11,28.9,28.9,28.433,28.765,51481,0
2005-04-12,28.725,29.386,28.484,29.203,62888,0
2005-04-13,29.336,29.336,28.906,29.105,37183,0
2005-04-14,28.813,28.874,28.35,28.433,55072,0
2005-04-15,28.433,28.582,27.747,27.747,76090,0
2005-04-18,27.944,28.376,27.547,28.376,49248,0
2005-04-19,28.367,28.367,27.82,28.215,48594,0
2005-04-20,28.336,28.336,27.687,27.73,64771,0
2005-04-21,27.812,28.541,27.812,28.424,86531,0
2005-04-22,28.582,28.582,27.82,27.894,210136,0
2005-04-25,28.207,28.725,27.952,28.019,59998,0
2005-04-26,28.159,28.201,27.77,27.97,120762,0
2005-04-27,27.77,28.268,27.77,28.129,33457,0
2005-04-28,27.812,28.136,27.621,27.621,83950,0
2005-04-29,27.803,28.187,27.644,28.019,86969,0
2005-05-02,28.084,28.168,27.886,28.12,83220,0
2005-05-03,28.187,28.697,28.005,28.101,48561,0
2005-05-04,28.233,28.914,28.044,28.914,40800,0
2005-05-05,28.798,29.007,28.641,28.781,32916,0
2005-05-06,29.015,29.015,28.716,28.75,47901,0
2005-05-09,28.689,29.14,28.689,29.015,66377,0
2005-05-10,28.716,28.813,28.632,28.648,42455,0
2005-05-11,28.75,29.045,28.517,28.914,38231,0
2005-05-12,28.706,29.105,28.477,28.524,67345,0
2005-05-13,28.574,28.9,28.433,28.697,110715,0
2005-05-16,28.689,29.22,28.689,29.123,57642,0
2005-05-17,28.937,29.471,28.759,29.413,30822,0
2005-05-18,29.512,29.826,29.462,29.684,52890,0
2005-05-19,29.569,29.663,29.22,29.297,41219,0
2005-05-20,29.446,29.446,28.882,29.22,99806,0
2005-05-23,29.236,29.428,28.849,29.273,57647,0
2005-05-24,29.064,29.361,29.064,29.313,42646,0
2005-05-25,29.157,29.343,29.015,29.015,66841,0
2005-05-26,29.196,29.305,28.906,29.282,25213,0
2005-05-27,29.305,29.512,29.071,29.454,22712,0
2005-05-31,29.454,29.495,29.14,29.14,57191,0
2005-06-01,29.055,29.951,29.055,29.628,55329,0
2005-06-02,29.812,29.843,29.273,29.487,48543,0
2005-06-03,29.313,29.462,29.015,29.015,35360,0
2005-06-06,29.015,29.361,28.931,29.361,36717,0
2005-06-07,29.227,29.709,29.071,29.196,61175,0
2005-06-08,29.031,29.352,29.023,29.071,46971,0
2005-06-09,29.015,29.678,28.9,29.637,76044,0
2005-06-10,29.718,29.718,29.479,29.503,16876,0
2005-06-13,29.487,29.858,29.336,29.795,30145,0
2005-06-14,29.768,30.017,29.663,29.866,31081,0
2005-06-15,29.927,30.298,29.535,29.968,63579,0
2005-06-16,29.968,30.505,29.843,30.505,41867,0
2005-06-17,29.619,30.903,29.619,30.68,125615,0
2005-06-20,30.548,30.748,30.274,30.614,30412,0
2005-06-21,30.33,30.78,30.298,30.654,15425,0
2005-06-22,30.804,31.053,30.298,31.053,22807,0
2005-06-23,30.822,30.912,29.943,29.943,40893,0
2005-06-24,29.884,29.968,29.471,29.569,185334,0
2005-06-27,29.544,29.637,29.454,29.628,57119,0
2005-06-28,29.725,30.374,29.527,30.374,67324,0
2005-06-29,29.951,30.88,29.943,30.234,24528,0
2005-06-30,30.382,30.813,29.843,29.927,41900,0
2005-07-01,29.999,30.216,29.654,30.139,58195,0
2005-07-05,29.875,31.07,29.875,31.035,71241,0
2005-07-06,31.004,31.004,30.645,30.696,54553,0
2005-07-07,30.391,30.921,30.391,30.903,42774,0
2005-07-08,30.772,31.519,29.927,31.501,80313,0
2005-07-11,31.551,32.049,31.095,31.764,112655,0
2005-07-12,31.717,32.147,31.535,31.792,28990,0
2005-07-13,31.733,32.031,31.51,31.51,22223,0
2005-07-14,31.764,31.899,31.51,31.519,58793,0
2005-07-15,31.079,31.717,31.044,31.434,29644,0
2005-07-18,31.425,31.425,31.112,31.218,35527,0
2005-07-19,31.411,32.729,31.301,32.635,107771,0
2005-07-20,32.66,33.217,32.486,33.075,113252,0
2005-07-21,33.041,33.118,32.322,32.322,115402,0
2005-07-22,32.422,33.407,32.288,33.368,86345,0
2005-07-25,33.532,33.589,32.961,33.002,90342,0
2005-07-26,33.035,33.407,33.035,33.159,71722,0
2005-07-27,33.207,33.283,32.494,33.159,35242,0
2005-07-28,33.159,33.548,32.898,33.359,75811,0
2005-07-29,33.359,33.432,32.784,32.97,57807,0
2005-08-01,33.049,33.368,32.952,33.243,46524,0
2005-08-02,33.316,33.381,33.002,33.359,35085,0
2005-08-03,33.159,33.407,32.862,33.308,175208,0
2005-08-04,33.159,33.159,32.47,32.547,45515,0
2005-08-05,32.734,32.734,31.624,31.764,48813,0
2005-08-08,31.933,31.948,31.425,31.908,42431,0
2005-08-09,31.74,32.114,31.526,31.841,35578,0
2005-08-10,31.815,32.331,31.195,31.558,57262,0
2005-08-11,31.492,32.231,31.36,32.163,44425,0
2005-08-12,32.147,32.147,30.921,31.262,34570,0
2005-08-15,31.087,32.397,31.044,32.331,82319,0
2005-08-16,32.059,32.068,30.903,30.903,43457,0
2005-08-17,30.88,31.492,30.74,31.235,43379,0
2005-08-18,31.278,31.278,30.731,30.731,24481,0
2005-08-19,30.671,31.377,30.597,31.244,51106,0
2005-08-22,31.393,31.725,31.07,31.7,38086,0
2005-08-23,31.535,31.599,31.061,31.112,40960,0
2005-08-24,31.019,31.925,31.019,31.36,50058,0
2005-08-25,31.36,31.599,31.262,31.385,23790,0
2005-08-26,31.218,31.292,30.963,31.004,53831,0
2005-08-29,30.995,31.45,30.671,31.45,14786,0
2005-08-30,31.235,31.377,31.035,31.309,23760,0
2005-08-31,31.253,31.809,30.748,31.607,59182,0
2005-09-01,31.574,32.288,31.352,32.181,82469,0
2005-09-02,32.181,32.214,31.335,31.51,32565,0
2005-09-06,31.584,32.397,31.584,32.397,28130,0
2005-09-07,32.163,32.397,32.081,32.397,65543,0
2005-09-08,32.163,32.371,31.98,32.163,32213,0
2005-09-09,32.231,32.397,32.214,32.397,23887,0
2005-09-12,32.331,32.503,32.331,32.454,55024,0
2005-09-13,32.331,32.354,31.633,31.717,65170,0
2005-09-14,31.972,32.049,31.019,31.026,31437,0
2005-09-15,31.253,31.253,30.722,31.195,41380,0
2005-09-16,31.352,32.775,31.218,32.723,176804,0
2005-09-19,32.612,32.612,31.7,31.8,36089,0
2005-09-20,31.98,32.479,31.36,31.425,45847,0
2005-09-21,31.352,31.352,30.69,30.69,54538,0
2005-09-22,30.756,31.053,30.505,30.829,34736,0
2005-09-23,30.68,31.352,30.505,31.235,16088,0
2005-09-26,31.377,31.733,30.986,31.418,36598,0
2005-09-27,31.467,31.467,30.813,31.136,16452,0
2005-09-28,31.087,31.087,29.843,30.183,39556,0
2005-09-29,30.092,31.335,29.935,31.278,53921,0
2005-09-30,31.195,31.492,30.947,31.335,30627,0
2005-10-03,31.292,31.352,31.12,31.262,46349,0
2005-10-04,31.301,31.676,30.531,30.531,40306,0
2005-10-05,30.505,30.705,29.227,29.227,54629,0
2005-10-06,29.236,29.951,28.689,29.14,46819,0
2005-10-07,29.462,29.462,29.045,29.055,47875,0
2005-10-10,29.305,29.602,28.937,28.99,32610,0
2005-10-11,29.114,29.196,28.492,28.5,42033,0
2005-10-12,28.39,28.773,28.144,28.565,45709,0
2005-10-13,28.492,29.289,28.384,29.178,25578,0
2005-10-14,29.602,29.804,29.149,29.795,46525,0
2005-10-17,29.684,29.976,28.856,29.361,32186,0
2005-10-18,29.386,29.386,28.601,28.697,107709,0
2005-10-19,28.517,28.972,28.35,28.937,165740,0
2005-10-20,29.015,29.254,28.773,29.087,306743,0
2005-10-21,28.937,29.795,28.937,29.551,52738,0
2005-10-24,29.646,30.257,29.42,30.257,37677,0
2005-10-25,30.408,30.408,29.718,30.282,83347,0
2005-10-26,30.092,30.566,29.943,29.976,45174,0
2005-10-27,29.866,29.909,29.437,29.512,88614,0
2005-10-28,29.678,30.242,29.637,30.148,67274,0
2005-10-31,30.216,31.044,30.175,30.844,70751,0
2005-11-01,30.622,30.813,30.026,30.424,42287,0
2005-11-02,30.54,31.301,30.347,31.301,46740,0
2005-11-03,31.467,31.467,31.004,31.226,34227,0
2005-11-04,31.385,31.418,30.488,31.335,31834,0
2005-11-07,31.45,31.964,31.112,31.45,34235,0
2005-11-08,31.168,31.519,31.012,31.253,20052,0
2005-11-09,31.335,32.181,31.177,31.882,25015,0
2005-11-10,32.04,32.331,30.939,32.304,72746,0
2005-11-11,32.147,32.263,31.584,31.691,28307,0
2005-11-14,31.51,31.925,30.605,31.209,50348,0
2005-11-15,31.244,31.27,30.748,30.748,65100,0
2005-11-16,30.804,30.804,30.083,30.441,38660,0
2005-11-17,30.513,31.343,30.513,31.335,32153,0
2005-11-18,31.599,31.708,31.262,31.558,36665,0
2005-11-21,31.7,31.899,31.369,31.858,30936,0
2005-11-22,31.757,31.832,31.262,31.773,37773,0
2005-11-23,31.558,31.989,31.558,31.792,37555,0
2005-11-25,31.526,31.925,31.526,31.8,21312,0
2005-11-28,31.925,31.941,31.079,31.343,54552,0
2005-11-29,31.51,31.8,31.402,31.725,49302,0
2005-11-30,31.749,32.074,31.425,31.866,85438,0
2005-12-01,32.074,32.43,31.823,32.263,104766,0
2005-12-02,32.272,32.511,31.385,32.511,101368,0
2005-12-05,32.511,32.528,31.682,31.8,69387,0
2005-12-06,31.941,32.338,31.667,31.733,48690,0
2005-12-07,31.866,31.866,31.425,31.691,114388,0
2005-12-08,31.544,32.288,31.544,31.908,96729,0
2005-12-09,32.074,32.199,31.691,32.096,51707,0
2005-12-12,32.049,32.155,31.484,31.592,79068,0
2005-12-13,31.725,32.181,31.352,31.764,64123,0
2005-12-14,31.873,32.263,31.773,31.908,60820,0
2005-12-15,31.933,31.933,31.209,31.642,63358,0
2005-12-16,31.599,31.916,31.544,31.7,216623,0
2005-12-19,31.667,31.667,31.095,31.195,70042,0
2005-12-20,31.377,31.832,31.209,31.501,69329,0
2005-12-21,31.642,31.832,31.152,31.558,46066,0
2005-12-22,31.809,31.873,31.459,31.873,43286,0
2005-12-23,31.89,31.899,31.633,31.74,33719,0
2005-12-27,31.725,32.04,31.235,31.335,1490807,0
2005-12-28,31.418,31.66,30.88,31.318,92972,0
2005-12-29,31.244,31.418,30.671,30.69,34448,0
2005-12-30,30.591,30.654,30.463,30.522,83467,0
2006-01-03,30.671,31.07,29.927,31.07,57260,0
2006-01-04,31.087,31.087,30.662,30.88,111660,0
2006-01-05,30.822,30.903,30.605,30.748,25851,0
2006-01-06,30.963,31.004,30.441,30.986,46793,0
2006-01-09,31.061,31.061,30.257,30.631,84073,0
2006-01-10,30.471,30.713,30.314,30.597,59588,0
2006-01-11,30.548,30.662,30.175,30.408,48486,0
2006-01-12,30.574,30.574,30.191,30.274,18916,0
2006-01-13,30.366,30.54,30.058,30.225,49484,0
2006-01-17,30.157,30.408,29.759,29.951,82771,0
2006-01-18,29.646,30.166,29.646,30.026,74919,0
2006-01-19,30.157,30.548,30.026,30.166,68235,0
2006-01-20,30.382,30.4,29.9,30.083,131334,0
2006-01-23,30.191,30.556,29.959,30.234,60118,0
2006-01-24,30.366,30.671,30.157,30.671,50498,0
2006-01-25,30.887,30.887,30.133,30.441,67769,0
2006-01-26,30.374,31.061,30.347,31.019,70075,0
2006-01-27,31.035,31.12,30.68,30.705,69907,0
2006-01-30,30.637,30.671,30.183,30.357,76693,0
2006-01-31,30.265,30.705,30.191,30.479,53569,0
2006-02-01,30.321,30.731,30.242,30.582,40251,0
2006-02-02,30.548,30.548,29.935,30.026,60813,0
2006-02-03,29.884,30.357,29.884,30.083,35524,0
2006-02-06,29.943,30.424,29.927,30.424,42144,0
2006-02-07,30.234,30.314,29.892,30.083,88116,0
2006-02-08,30.139,30.139,29.843,29.843,62193,0
2006-02-09,29.875,30.274,29.646,29.67,43667,0
2006-02-10,29.709,30.274,29.678,30.083,68176,0
2006-02-13,29.976,30.051,29.67,29.935,37042,0
2006-02-14,30.183,30.963,29.99,30.939,84471,0
2006-02-15,30.896,31.004,30.605,30.813,41522,0
2006-02-16,30.853,31.136,30.853,31.112,22343,0
2006-02-17,31.235,31.235,30.705,30.829,48682,0
2006-02-21,30.896,30.896,29.976,30.124,55627,0
2006-02-22,30.234,30.748,30.042,30.574,36720,0
2006-02-23,30.449,30.756,30.234,30.314,26870,0
2006-02-24,30.298,30.631,30.116,30.597,26554,0
2006-02-27,30.479,31.004,30.408,31.004,37667,0
2006-02-28,30.696,30.844,30.175,30.208,69655,0
2006-03-01,30.357,30.662,30.133,30.662,34511,0
2006-03-02,30.382,30.556,30.175,30.314,79447,0
2006-03-03,30.166,30.249,29.804,29.804,103841,0
2006-03-06,29.804,29.843,29.551,29.602,113111,0
2006-03-07,29.678,29.777,29.503,29.725,62875,0
2006-03-08,29.734,29.935,29.637,29.759,150326,0
2006-03-09,29.637,29.968,29.551,29.551,45074,0
2006-03-10,29.646,29.976,29.56,29.976,23867,0
2006-03-13,29.984,30.191,29.7,29.725,38939,0
2006-03-14,29.678,30.265,29.663,30.265,63158,0
2006-03-15,30.148,30.433,29.851,30.416,33394,0
2006-03-16,30.556,30.622,30.208,30.339,37300,0
2006-03-17,30.488,30.631,30.257,30.605,245117,0
2006-03-20,30.591,30.731,30.225,30.654,42872,0
2006-03-21,30.522,30.54,29.725,29.734,46494,0
2006-03-22,29.804,30.175,29.725,30.035,27826,0
2006-03-23,30.008,30.109,29.759,30.066,25357,0
2006-03-24,30.116,30.175,29.851,30.109,29449,0
2006-03-27,30.166,30.166,29.875,30.035,21445,0
2006-03-28,29.959,29.959,29.752,29.843,37097,0
2006-03-29,29.835,30.249,29.67,30.249,43007,0
2006-03-30,30.249,30.257,29.935,30.225,25474,0
2006-03-31,30.314,30.321,29.835,30.321,98886,0
2006-04-03,30.408,30.408,29.812,29.851,26431,0
2006-04-04,29.786,30.191,29.678,29.866,31065,0
2006-04-05,29.927,29.943,29.527,29.619,23068,0
2006-04-06,29.734,29.734,29.386,29.487,33506,0
2006-04-07,29.646,29.678,28.822,28.874,45418,0
2006-04-10,28.891,29.273,28.813,29.055,25035,0
2006-04-11,29.196,29.377,28.601,28.61,49869,0
2006-04-12,28.648,28.946,28.601,28.946,21954,0
2006-04-13,28.624,29.096,28.624,28.798,10191,0
2006-04-17,28.716,28.865,28.433,28.46,44189,0
2006-04-18,28.743,29.527,28.734,29.471,77453,0
2006-04-19,29.487,29.678,29.377,29.663,42030,0
2006-04-20,29.734,29.752,29.471,29.611,87581,0
2006-04-21,29.875,29.875,29.361,29.56,199844,0
2006-04-24,29.428,29.678,28.689,28.734,123116,0
2006-04-25,28.849,28.849,28.666,28.789,49557,0
2006-04-26,28.874,29.114,28.798,28.922,44447,0
2006-04-27,28.716,29.479,28.681,29.186,41344,0
2006-04-28,29.023,29.437,28.759,29.437,181636,0
2006-05-01,29.503,29.56,28.648,28.999,41701,0
2006-05-02,28.99,29.263,28.75,29.263,55949,0
2006-05-03,29.114,29.289,29.015,29.096,46524,0
2006-05-04,28.999,29.336,28.849,29.322,18963,0
2006-05-05,29.386,29.826,29.343,29.569,126490,0
2006-05-08,29.578,29.592,29.289,29.336,23751,0
2006-05-09,29.236,29.413,29.236,29.273,22776,0
2006-05-10,29.196,29.386,29.171,29.263,47984,0
2006-05-11,29.178,29.186,28.681,28.765,91881,0
2006-05-12,28.765,29.078,28.725,28.946,364840,0
2006-05-15,28.743,28.999,28.484,28.734,54008,0
2006-05-16,28.865,28.865,28.477,28.541,12878,0
2006-05-17,28.433,28.443,27.961,28.309,48101,0
2006-05-18,28.999,29.114,28.46,28.468,92569,0
2006-05-19,28.309,29.313,28.261,28.891,61243,0
2006-05-22,28.617,29.479,28.359,29.149,87275,0
2006-05-23,29.343,29.479,28.187,28.207,66318,0
2006-05-24,28.367,28.954,28.12,28.716,94081,0
2006-05-25,28.999,29.186,28.624,29.015,59560,0
2006-05-26,29.078,29.263,28.806,29.015,36649,0
2006-05-30,28.831,28.831,27.988,28.026,69310,0
2006-05-31,28.101,28.39,27.935,28.301,63432,0
2006-06-01,28.477,29.023,28.399,28.972,57154,0
2006-06-02,29.196,29.297,28.689,29.045,59101,0
2006-06-05,28.874,29.038,27.547,27.589,118375,0
2006-06-06,27.562,28.268,27.359,27.894,75771,0
2006-06-07,27.979,28.706,27.786,27.997,82302,0
2006-06-08,27.762,28.309,27.297,28.159,150668,0
2006-06-09,28.178,28.233,27.472,27.653,110371,0
2006-06-12,27.554,27.562,27.121,27.373,84045,0
2006-06-13,27.254,27.812,26.891,26.981,272783,0
2006-06-14,27.083,27.263,26.469,27.112,69876,0
2006-06-15,27.464,28.187,27.315,28.168,99704,0
2006-06-16,28.035,28.195,27.359,27.554,425860,0
2006-06-19,27.621,27.629,26.949,27.033,57458,0
2006-06-20,26.899,27.606,26.858,27.218,71958,0
2006-06-21,27.099,28.187,27.099,27.705,113593,0
2006-06-22,27.513,28.224,27.464,28.076,98323,0
2006-06-23,27.97,27.97,27.245,27.455,365052,0
2006-06-26,27.661,27.67,27.35,27.482,111243,0
2006-06-27,27.58,27.979,26.94,27.008,67654,0
2006-06-28,26.999,27.025,26.544,26.749,64538,0
2006-06-29,26.949,27.747,26.651,27.747,101494,0
2006-06-30,27.812,27.812,27.341,27.547,294350,0
2006-07-03,27.24,27.562,27.201,27.472,42379,0
2006-07-05,27.139,27.35,26.924,26.99,87455,0
2006-07-06,27.083,27.245,26.975,27.139,91822,0
2006-07-07,26.99,27.323,26.775,26.783,45644,0
2006-07-10,26.766,27.306,26.766,26.968,42301,0
2006-07-11,26.94,27.404,26.749,27.396,66499,0
2006-07-12,27.287,27.389,26.609,26.617,44600,0
2006-07-13,26.867,26.867,26.146,26.161,50253,0
2006-07-14,26.112,26.35,25.864,26.139,42811,0
2006-07-17,26.003,26.478,26.003,26.322,55015,0
2006-07-18,25.898,26.305,25.798,26.146,181021,0
2006-07-19,26.146,26.907,25.986,26.711,112504,0
2006-07-20,26.85,26.899,26.178,26.328,116037,0
2006-07-21,26.195,26.328,25.581,25.657,375636,0
2006-07-24,25.889,26.322,25.804,26.279,92890,0
2006-07-25,26.385,26.579,25.907,26.146,263692,0
2006-07-26,26.104,26.376,25.368,25.82,111062,0
2006-07-27,26.073,26.073,25.516,25.666,91539,0
2006-07-28,25.543,26.535,25.543,26.394,77422,0
2006-07-31,26.445,26.445,25.749,25.926,121310,0
2006-08-01,25.715,25.986,25.332,25.509,83004,0
2006-08-02,25.706,25.804,25.44,25.731,62642,0
2006-08-03,25.499,26.139,25.472,25.94,73734,0
2006-08-04,26.279,26.51,25.535,25.783,93614,0
2006-08-07,25.606,25.82,25.509,25.697,66411,0
2006-08-08,25.758,26.079,24.969,25.051,81229,0
2006-08-09,25.332,25.332,24.737,24.754,76381,0
2006-08-10,24.629,25.149,24.623,24.862,74467,0
2006-08-11,24.787,24.818,24.597,24.737,59396,0
2006-08-14,24.927,25.067,24.677,24.81,76477,0
2006-08-15,25.201,25.201,24.844,25.201,61144,0
2006-08-16,25.306,25.55,25.143,25.455,91332,0
2006-08-17,25.282,25.55,25.158,25.227,39888,0
2006-08-18,25.35,25.622,25.243,25.581,61673,0
2006-08-21,25.417,25.565,25.386,25.481,74755,0
2006-08-22,25.543,25.589,25.158,25.394,60630,0
2006-08-23,25.49,25.535,24.818,24.818,43984,0
2006-08-24,24.818,25.119,24.803,24.835,29221,0
2006-08-25,24.787,25.059,24.787,24.944,162772,0
2006-08-28,25.003,25.26,24.879,25.218,70291,0
2006-08-29,25.298,25.581,25.076,25.535,54492,0
2006-08-30,25.559,25.766,25.417,25.639,45709,0
2006-08-31,25.639,25.871,25.639,25.758,56712,0
2006-09-01,25.907,25.907,25.63,25.689,22438,0
2006-09-05,25.657,25.871,25.606,25.758,63609,0
2006-09-06,25.573,25.731,25.092,25.092,29618,0
2006-09-07,25.076,25.276,24.951,25.003,89467,0
2006-09-08,25.143,25.184,24.91,25.127,76016,0
2006-09-11,24.927,25.376,24.927,25.368,29042,0
2006-09-12,25.431,26.211,25.403,26.139,46565,0
2006-09-13,26.195,26.195,25.749,25.926,63127,0
2006-09-14,25.775,26.012,25.749,25.97,32127,0
2006-09-15,26.161,26.218,25.828,26.056,223399,0
2006-09-18,25.898,26.079,25.697,25.926,62750,0
2006-09-19,25.926,25.926,25.234,25.715,47982,0
2006-09-20,25.812,26.478,25.783,26.461,83154,0
2006-09-21,26.544,26.711,26.122,26.245,62317,0
2006-09-22,26.104,26.254,25.986,26.236,179536,0
2006-09-25,26.211,27.09,26.087,26.915,57243,0
2006-09-26,26.94,27.157,26.801,26.981,43333,0
2006-09-27,26.783,26.81,26.51,26.766,61326,0
2006-09-28,26.783,27.051,26.717,27.042,159529,0
2006-09-29,26.99,27.121,26.907,26.94,361170,0
2006-10-02,26.85,26.85,25.812,26.003,103335,0
2006-10-03,26.02,26.254,25.871,26.139,83146,0
2006-10-04,26.161,26.766,26.079,26.749,60572,0
2006-10-05,26.669,26.907,26.445,26.891,45597,0
2006-10-06,26.734,26.924,26.445,26.711,38859,0
2006-10-09,26.599,26.711,26.161,26.711,59572,0
2006-10-10,26.836,26.968,26.445,26.579,32297,0
2006-10-11,26.493,26.553,26.029,26.187,51410,0
2006-10-12,26.146,27.075,26.146,27.051,62561,0
2006-10-13,27.148,27.287,27.025,27.099,51112,0
2006-10-16,27.24,27.278,27.051,27.201,67093,0
2006-10-17,26.687,27.404,26.687,27.366,63973,0
2006-10-18,27.421,27.77,27.404,27.661,69161,0
2006-10-19,27.53,28.144,27.53,27.837,98807,0
2006-10-20,27.935,27.935,27.482,27.606,45707,0
2006-10-23,27.429,27.854,27.429,27.653,66410,0
2006-10-24,27.73,27.828,27.53,27.747,42556,0
2006-10-25,27.786,27.863,27.366,27.739,70618,0
2006-10-26,27.979,28.261,27.653,28.243,56371,0
2006-10-27,28.111,28.243,27.762,27.795,37199,0
2006-10-30,27.687,28.243,27.598,28.168,49445,0
2006-10-31,28.252,28.252,27.886,28.059,65425,0
2006-11-01,28.026,28.187,27.53,27.571,56187,0
2006-11-02,27.389,27.621,27.359,27.554,75477,0
2006-11-03,27.679,27.927,27.513,27.886,65978,0
2006-11-06,28.052,28.252,27.854,28.178,35771,0
2006-11-07,28.233,28.716,28.084,28.084,63830,0
2006-11-08,27.53,28.309,27.53,28.276,42241,0
2006-11-09,28.301,28.336,27.637,27.73,62791,0
2006-11-10,27.762,28.178,27.762,28.152,41424,0
2006-11-13,28.168,28.344,28.076,28.261,64413,0
2006-11-14,28.144,28.408,27.872,28.408,128257,0
2006-11-15,28.376,28.937,28.367,28.922,105751,0
2006-11-16,28.972,29.015,28.831,28.999,41318,0
2006-11-17,28.972,29.007,28.477,28.84,64159,0
2006-11-20,28.891,29.087,28.093,29.038,29679,0
2006-11-21,29.078,29.078,28.716,28.954,15796,0
2006-11-22,28.954,28.999,28.532,28.624,30025,0
2006-11-24,28.773,28.773,28.292,28.424,16404,0
2006-11-27,28.276,28.443,27.396,27.562,81510,0
2006-11-28,27.547,28.035,27.49,28.035,35027,0
2006-11-29,28.136,28.224,27.77,28.168,158875,0
2006-11-30,28.068,28.178,27.705,28.101,68762,0
2006-12-01,28.019,28.019,27.245,27.762,75908,0
2006-12-04,27.795,28.582,27.795,28.541,58951,0
2006-12-05,28.697,28.99,28.477,28.689,60246,0
2006-12-06,28.734,28.781,28.261,28.517,65243,0
2006-12-07,28.517,28.532,28.224,28.243,14155,0
2006-12-08,28.224,28.408,27.944,28.261,24102,0
2006-12-11,28.195,28.624,28.152,28.524,17163,0
2006-12-12,28.433,28.5,28.12,28.39,27613,0
2006-12-13,28.641,28.641,28.136,28.424,46607,0
2006-12-14,28.541,28.822,27.77,28.492,47675,0
2006-12-15,28.557,28.641,28.195,28.195,136403,0
2006-12-18,28.243,28.517,27.762,27.886,46403,0
2006-12-19,27.705,28.301,27.705,28.301,47962,0
2006-12-20,28.284,28.582,28.052,28.376,45173,0
2006-12-21,28.415,28.75,28.415,28.548,30617,0
2006-12-22,28.39,28.492,28.243,28.408,24797,0
2006-12-26,28.261,28.849,28.261,28.849,37544,0
2006-12-27,28.798,29.487,28.666,29.487,68958,0
2006-12-28,29.512,29.512,28.9,29.361,59916,0
2006-12-29,29.164,29.313,28.632,28.743,76421,0
2007-01-03,28.891,29.495,28.468,28.981,46933,0
2007-01-04,29.071,29.22,28.452,29.149,55034,0
2007-01-05,28.891,29.22,28.268,28.276,63406,0
2007-01-08,28.344,28.477,27.77,28.309,33667,0
2007-01-09,28.424,28.424,27.73,28.068,81459,0
2007-01-10,27.77,28.044,27.747,27.863,62787,0
2007-01-11,28.026,28.548,27.918,28.195,69741,0
2007-01-12,28.144,28.666,28.144,28.666,40193,0
2007-01-16,28.681,28.743,28.187,28.452,46612,0
2007-01-17,28.367,28.468,28.261,28.292,39330,0
2007-01-18,28.215,28.309,27.979,28.243,71123,0
2007-01-19,27.97,28.224,27.562,27.97,131281,0
2007-01-22,28.215,28.215,27.341,27.341,127656,0
2007-01-23,27.323,27.389,26.535,27.112,218339,0
2007-01-24,27.112,27.687,27.017,27.513,180607,0
2007-01-25,27.513,27.629,27.254,27.439,143330,0
2007-01-26,27.554,28.168,27.306,27.661,71824,0
2007-01-29,27.554,27.979,27.496,27.894,105947,0
2007-01-30,27.837,28.734,27.762,28.674,195952,0
2007-01-31,28.517,28.849,28.336,28.734,331955,0
2007-02-01,28.806,28.806,28.601,28.75,101403,0
2007-02-02,28.632,28.813,28.541,28.781,46171,0
2007-02-05,28.856,28.856,28.39,28.574,100933,0
2007-02-06,28.641,28.681,28.424,28.61,83106,0
2007-02-07,28.592,28.632,28.336,28.484,62616,0
2007-02-08,28.399,28.946,28.336,28.906,68695,0
2007-02-09,28.972,28.972,28.367,28.477,54522,0
2007-02-12,28.376,28.617,28.301,28.39,68262,0
2007-02-13,28.517,28.517,28.224,28.452,37197,0
2007-02-14,28.508,28.541,28.268,28.327,27580,0
2007-02-15,28.327,28.327,27.846,27.863,30988,0
2007-02-16,27.863,27.935,27.562,27.863,46891,0
2007-02-20,27.911,28.224,27.589,28.129,56883,0
2007-02-21,27.944,28.005,27.754,27.803,45966,0
2007-02-22,27.918,28.059,27.705,28.059,77419,0
2007-02-23,27.961,27.979,27.722,27.73,89179,0
2007-02-26,27.902,28.005,27.722,27.944,130981,0
2007-02-27,27.562,27.786,26.981,26.981,114891,0
2007-02-28,27.068,27.359,26.949,27.083,117555,0
2007-03-01,26.981,27.615,26.981,27.297,133671,0
2007-03-02,27.112,27.218,27.042,27.112,194908,0
2007-03-05,26.858,27.218,26.858,26.924,166038,0
2007-03-06,27.105,27.332,26.891,27.254,78436,0
2007-03-07,26.915,27.183,26.899,26.907,90976,0
2007-03-08,27.033,27.051,26.819,26.836,74786,0
2007-03-09,27.042,27.183,26.975,27.121,184697,0
2007-03-12,26.949,27.27,26.949,27.13,68958,0
2007-03-13,26.968,27.27,26.469,26.493,152100,0
2007-03-14,26.445,26.932,26.445,26.899,120966,0
2007-03-15,26.907,27.287,26.867,27.287,46826,0
2007-03-16,27.245,27.323,27.075,27.183,346132,0
2007-03-19,27.306,27.77,27.263,27.762,98080,0
2007-03-20,27.697,27.944,27.679,27.944,83763,0
2007-03-21,27.803,28.773,27.803,28.773,100275,0
2007-03-22,28.822,28.906,28.207,28.359,52598,0
2007-03-23,28.243,28.261,28.052,28.059,40266,0
2007-03-26,28.044,28.187,27.77,28.187,26585,0
2007-03-27,28.044,28.044,27.697,27.754,76602,0
2007-03-28,27.562,27.562,27.218,27.306,231402,0
2007-03-29,27.464,27.589,27.112,27.455,37973,0
2007-03-30,27.53,27.562,27.209,27.389,142189,0
2007-04-02,27.421,27.439,26.836,27.278,62661,0
2007-04-03,27.332,27.714,27.332,27.373,63350,0
2007-04-04,27.306,27.644,26.81,27.09,32692,0
2007-04-05,27.201,27.24,26.883,26.899,25483,0
2007-04-09,26.858,27.105,26.526,26.535,68536,0
2007-04-10,26.51,26.845,26.502,26.651,43575,0
2007-04-11,26.711,26.717,26.154,26.394,57501,0
2007-04-12,26.288,26.695,26.17,26.695,39887,0
2007-04-13,26.724,26.899,26.421,26.899,244141,0
2007-04-16,26.94,27.803,26.749,27.803,140612,0
2007-04-17,27.687,27.687,27.297,27.297,60141,0
2007-04-18,27.472,27.472,27.017,27.025,32463,0
2007-04-19,27.278,27.278,26.579,26.867,75976,0
2007-04-20,27.234,27.513,26.845,27.359,121577,0
2007-04-23,27.234,27.287,27.017,27.157,154811,0
2007-04-24,27.105,27.359,27.068,27.24,99978,0
2007-04-25,27.341,27.448,27.218,27.254,145037,0
2007-04-26,27.421,27.421,27.105,27.35,57707,0
2007-04-27,27.245,27.306,26.975,26.999,37555,0
2007-04-30,27.09,27.166,26.858,26.99,199844,0
2007-05-01,26.959,27.033,26.651,26.959,35914,0
2007-05-02,27.025,27.359,26.968,27.35,61045,0
2007-05-03,27.278,27.472,27.09,27.323,89061,0
2007-05-04,27.332,27.58,27.332,27.58,29515,0
2007-05-07,27.359,27.661,27.297,27.413,51075,0
2007-05-08,27.27,27.429,27.13,27.429,46513,0
2007-05-09,27.27,27.615,27.166,27.562,66219,0
2007-05-10,27.464,27.53,26.975,27.068,140746,0
2007-05-11,27.382,27.562,27.157,27.306,64546,0
2007-05-14,27.234,27.315,26.959,27.033,94292,0
2007-05-15,26.975,27.287,26.766,26.766,125278,0
2007-05-16,26.907,27.025,26.669,27.025,90920,0
2007-05-17,26.899,26.932,26.687,26.749,80142,0
2007-05-18,26.858,27.083,26.766,26.968,153712,0
2007-05-21,26.981,27.504,26.867,27.35,53841,0
2007-05-22,27.278,27.739,27.278,27.562,57003,0
2007-05-23,27.661,27.722,27.245,27.278,54397,0
2007-05-24,27.24,27.49,26.766,26.858,71113,0
2007-05-25,27.025,27.075,26.836,26.876,43863,0
2007-05-29,26.924,27.323,26.924,27.297,51792,0
2007-05-30,27.075,27.27,26.999,27.263,64759,0
2007-05-31,27.263,27.341,27.105,27.157,337427,0
2007-06-01,27.332,27.571,27.245,27.404,263733,0
2007-06-04,27.278,27.67,27.278,27.562,64322,0
2007-06-05,27.382,27.464,27.099,27.218,95880,0
2007-06-06,27.025,27.254,26.999,27.245,69859,0
2007-06-07,27.099,27.245,27.06,27.157,122448,0
2007-06-08,27.075,27.482,27.075,27.382,67948,0
2007-06-11,27.278,27.911,27.175,27.448,148440,0
2007-06-12,27.234,27.448,26.975,27.068,112264,0
2007-06-13,27.157,27.547,26.94,27.472,45369,0
2007-06-14,27.429,27.606,27.359,27.49,54550,0
2007-06-15,27.828,28.159,27.615,28.084,185612,0
2007-06-18,27.795,28.159,27.571,27.606,93669,0
2007-06-19,27.429,27.687,27.341,27.598,65323,0
2007-06-20,27.714,27.714,27.105,27.157,62579,0
2007-06-21,26.99,27.209,26.94,27.121,74749,0
2007-06-22,27.112,27.53,27.09,27.53,492213,0
2007-06-25,27.404,27.606,27.183,27.332,124275,0
2007-06-26,27.455,27.621,27.24,27.366,93169,0
2007-06-27,27.105,27.786,27.068,27.77,82912,0
2007-06-28,27.762,27.77,27.439,27.606,85863,0
2007-06-29,27.705,27.722,27.218,27.27,119769,0
2007-07-02,27.455,27.606,27.245,27.297,58898,0
2007-07-03,27.421,27.547,27.234,27.539,32880,0
2007-07-05,27.496,27.722,27.413,27.615,63366,0
2007-07-06,27.547,27.722,27.421,27.621,41668,0
2007-07-09,27.621,27.621,27.382,27.539,121181,0
2007-07-10,27.306,27.598,26.775,26.858,97058,0
2007-07-11,26.883,27.09,26.819,26.975,89119,0
2007-07-12,27.008,27.679,26.876,27.679,86658,0
2007-07-13,27.58,27.637,27.359,27.539,39701,0
2007-07-16,27.621,27.621,27.166,27.254,51096,0
2007-07-17,27.754,27.762,27.315,27.389,70795,0
2007-07-18,27.359,27.464,27.083,27.464,155050,0
2007-07-19,27.598,28.187,27.589,28.076,147295,0
2007-07-20,28.019,28.019,27.254,27.413,137375,0
2007-07-23,27.464,27.653,27.439,27.521,139221,0
2007-07-24,27.192,27.49,26.828,26.915,179448,0
2007-07-25,27.068,27.762,27.068,27.58,199415,0
2007-07-26,27.27,27.504,26.907,27.218,197426,0
2007-07-27,27.112,27.73,26.02,26.678,295623,0
2007-07-30,26.94,26.94,26.065,26.297,113048,0
2007-07-31,26.461,26.51,25.766,25.766,120316,0
2007-08-01,25.697,26.195,25.386,26.131,114426,0
2007-08-02,26.236,26.518,25.94,26.154,91031,0
2007-08-03,26.195,26.195,24.969,24.994,133054,0
2007-08-06,25.067,26.328,24.684,26.328,137854,0
2007-08-07,26.131,26.544,24.985,26.195,127416,0
2007-08-08,26.385,28.243,25.783,27.687,301672,0
2007-08-09,27.06,28.268,26.643,27.961,168861,0
2007-08-10,27.598,29.812,27.148,28.492,208945,0
2007-08-13,28.856,28.914,26.669,26.791,90757,0
2007-08-14,26.775,27.051,25.889,25.889,71655,0
2007-08-15,25.88,27.254,25.871,26.195,67239,0
2007-08-16,26.161,28.61,26.161,28.187,198553,0
2007-08-17,29.186,30.225,29.071,29.586,358211,0
2007-08-20,29.637,29.743,28.781,29.663,88057,0
2007-08-21,29.569,30.042,29.273,29.646,119274,0
2007-08-22,29.99,30.175,29.289,30.026,106699,0
2007-08-23,30.175,30.175,29.023,29.096,40189,0
2007-08-24,29.045,29.637,28.773,29.637,62974,0
2007-08-27,29.487,29.752,29.015,29.305,66314,0
2007-08-28,29.055,29.055,28.005,28.019,91371,0
2007-08-29,28.12,29.551,27.902,29.495,79774,0
2007-08-30,29.149,29.273,28.292,28.376,86855,0
2007-08-31,28.84,29.752,28.508,29.186,76526,0
2007-09-04,29.031,29.804,28.963,29.611,99949,0
2007-09-05,29.361,29.361,28.931,29.203,156180,0
2007-09-06,29.14,29.203,28.617,28.641,78519,0
2007-09-07,28.252,28.336,27.521,27.637,150362,0
2007-09-10,27.846,27.979,26.783,27.389,72665,0
2007-09-11,27.598,28.243,27.513,28.195,129925,0
2007-09-12,28.144,28.159,27.67,27.872,37878,0
2007-09-13,27.97,28.268,27.396,27.872,32352,0
2007-09-14,27.754,28.111,27.571,28.068,80068,0
2007-09-17,28.044,28.044,27.521,27.606,124012,0
2007-09-18,27.697,28.601,27.404,28.517,169092,0
2007-09-19,28.601,28.601,28.443,28.592,165878,0
2007-09-20,28.574,28.601,28.376,28.532,68124,0
2007-09-21,28.601,28.734,28.268,28.376,198956,0
2007-09-24,28.309,28.574,27.846,28.026,118005,0
2007-09-25,27.795,27.894,27.306,27.389,51378,0
2007-09-26,27.629,27.812,27.382,27.455,45106,0
2007-09-27,27.287,27.482,27.112,27.209,58441,0
2007-09-28,27.209,27.49,26.57,26.599,99319,0
2007-10-01,26.526,27.803,26.526,27.67,109988,0
2007-10-02,27.762,28.136,27.571,28.136,33533,0
2007-10-03,28.101,28.207,27.472,27.53,94113,0
2007-10-04,27.697,28.144,27.697,27.988,50903,0
2007-10-05,28.319,28.666,27.961,28.39,127577,0
2007-10-08,28.276,28.276,27.687,27.886,45076,0
2007-10-09,27.979,28.252,27.679,28.187,23330,0
2007-10-10,28.187,28.384,27.722,28.101,29788,0
2007-10-11,28.261,28.268,27.562,27.679,68843,0
2007-10-12,27.661,28.187,27.661,27.927,35211,0
2007-10-15,27.762,27.97,26.651,27.148,76479,0
2007-10-16,27.359,28.492,26.734,27.083,102950,0
2007-10-17,27.58,27.58,26.57,27.025,94520,0
2007-10-18,26.883,27.254,26.57,27.227,80782,0
2007-10-19,27.209,27.209,26.245,26.279,265153,0
2007-10-22,26.187,27.254,26.187,27.157,131111,0
2007-10-23,27.421,27.421,26.643,27.24,69291,0
2007-10-24,26.949,27.227,26.096,26.766,78902,0
2007-10-25,26.801,27.496,26.579,27.13,106657,0
2007-10-26,27.644,27.846,26.949,27.77,78111,0
2007-10-29,27.863,27.988,27.24,27.653,47501,0
2007-10-30,27.521,27.606,27.099,27.287,53889,0
2007-10-31,27.472,27.837,26.819,27.455,79324,0
2007-11-01,26.949,27.854,25.11,25.282,138081,0
2007-11-02,25.697,25.697,24.91,25.306,79859,0
2007-11-05,24.918,25.543,24.281,24.72,85880,0
2007-11-06,24.803,25.622,24.354,25.598,70920,0
2007-11-07,25.192,25.49,23.925,23.949,65909,0
2007-11-08,24.188,25.306,23.958,25.218,104611,0
2007-11-09,24.827,26.065,24.579,25.812,102994,0
2007-11-12,25.837,26.85,25.689,26.236,89168,0
2007-11-13,26.535,27.234,26.056,27.139,110143,0
2007-11-14,27.35,27.35,26.493,26.766,94185,0
2007-11-15,26.711,26.749,25.828,26.178,78574,0
2007-11-16,26.262,26.617,25.368,26.454,133007,0
2007-11-19,26.131,26.413,24.969,25.666,106287,0
2007-11-20,25.589,26.218,25.076,26.161,109517,0
2007-11-21,26.047,26.836,25.715,26.112,57730,0
2007-11-23,26.421,27.263,26.245,26.819,36877,0
2007-11-26,26.81,26.81,25.127,25.175,76853,0
2007-11-27,25.35,26.313,25.282,25.94,69026,0
2007-11-28,26.279,27.278,26.187,27.121,133518,0
2007-11-29,27.025,27.139,26.429,26.57,89628,0
2007-11-30,26.891,27.148,26.245,26.553,126309,0
2007-12-03,26.669,26.932,25.953,26.029,58821,0
2007-12-04,25.74,26.139,25.49,25.812,92558,0
2007-12-05,26.254,26.485,25.749,26.445,87032,0
2007-12-06,26.421,27.359,25.97,27.359,129626,0
2007-12-07,27.382,27.382,26.703,26.999,45121,0
2007-12-10,27.033,27.139,26.262,26.526,241470,0
2007-12-11,26.711,26.717,24.482,24.623,456665,0
2007-12-12,25.472,25.689,23.682,24.412,412638,0
2007-12-13,24.172,24.844,23.784,24.77,142856,0
2007-12-14,24.456,24.862,23.856,23.916,86236,0
2007-12-17,23.847,24.131,23.293,23.732,145936,0
2007-12-18,24.074,24.661,23.495,24.579,256290,0
2007-12-19,24.439,24.482,23.784,23.998,136436,0
2007-12-20,24.298,24.34,23.452,23.833,158709,0
2007-12-21,24.114,24.818,23.883,24.623,348929,0
2007-12-24,24.796,24.87,24.456,24.737,74405,0
2007-12-26,24.536,25.012,24.082,24.787,126492,0
2007-12-27,24.661,24.661,23.377,23.391,128203,0
2007-12-28,23.741,23.949,22.963,22.978,101513,0
2007-12-31,22.928,23.237,22.564,22.914,105160,0
2008-01-02,22.814,23.237,22.051,22.39,130175,0
2008-01-03,22.482,22.681,22.125,22.125,133666,0
2008-01-04,21.968,22.117,21.37,21.37,127495,0
2008-01-07,21.43,22.797,21.43,22.43,165770,0
2008-01-08,22.498,23.128,21.812,21.9,236023,0
2008-01-09,21.812,22.995,21.812,22.946,200962,0
2008-01-10,22.631,23.119,22.058,22.731,182753,0
2008-01-11,22.466,23.391,22.375,22.375,263182,0
2008-01-14,22.564,22.74,22.258,22.421,135345,0
2008-01-15,22.24,22.864,22.24,22.789,305158,0
2008-01-16,22.763,23.916,22.458,23.277,241837,0
2008-01-17,23.377,23.524,22.474,22.763,177947,0
2008-01-18,22.754,23.377,22.474,22.83,285517,0
2008-01-22,21.959,24.082,21.884,22.928,194922,0
2008-01-23,22.383,25.201,22.383,25.092,202606,0
2008-01-24,25.192,25.639,24.131,24.474,163844,0
2008-01-25,24.886,25.026,24.074,24.298,234755,0
2008-01-28,24.315,25.227,24.066,25.026,174795,0
2008-01-29,25.234,25.35,24.614,25.003,102030,0
2008-01-30,24.87,25.697,24.818,24.844,152403,0
2008-01-31,24.387,26.029,24.354,25.79,155413,0
2008-02-01,25.933,26.218,25.276,25.657,112170,0
2008-02-04,25.639,25.639,24.669,25.184,112987,0
2008-02-05,24.638,25.119,24.255,24.42,95801,0
2008-02-06,24.669,25.323,24.34,24.677,114716,0
2008-02-07,24.588,25.368,24.099,25.368,171213,0
2008-02-08,25.127,25.394,24.536,24.886,137466,0
2008-02-11,24.944,25.026,24.346,24.803,106280,0
2008-02-12,24.977,25.368,24.561,24.944,119675,0
2008-02-13,25.158,25.26,24.661,25.243,96766,0
2008-02-14,25.35,25.35,24.206,24.246,86222,0
2008-02-15,24.082,24.379,23.644,23.833,179658,0
2008-02-19,24.197,24.246,23.353,23.667,92970,0
2008-02-20,23.55,24.606,23.533,24.606,79485,0
2008-02-21,24.653,24.969,24.223,24.264,146102,0
2008-02-22,24.346,24.746,23.793,24.677,173265,0
2008-02-25,24.72,25.076,24.223,24.91,133145,0
2008-02-26,24.77,25.49,24.653,24.994,184885,0
2008-02-27,24.703,25.306,24.669,24.969,77142,0
2008-02-28,24.72,24.951,24.005,24.271,149728,0
2008-02-29,23.933,24.298,23.391,23.503,157472,0
2008-03-03,23.568,23.751,22.878,23.143,196687,0
2008-03-04,22.855,23.418,22.49,23.136,454462,0
2008-03-05,23.179,23.542,22.614,23.036,157736,0
2008-03-06,22.864,23.252,22.49,22.534,91566,0
2008-03-07,22.39,23.418,22.39,23.17,120170,0
2008-03-10,23.302,23.452,22.887,22.995,80079,0
2008-03-11,23.353,24.835,23.311,24.787,234635,0
2008-03-12,24.787,25.376,24.105,24.181,317770,0
2008-03-13,23.841,25.423,23.542,24.862,230840,0
2008-03-14,25.127,25.282,24.206,24.787,194181,0
2008-03-17,24.131,25.855,24.066,25.332,221448,0
2008-03-18,25.332,26.553,25.332,26.553,238250,0
2008-03-19,26.703,27.27,25.953,25.953,218851,0
2008-03-20,26.322,27.812,25.916,27.714,459599,0
2008-03-24,27.878,28.261,27.359,27.521,155688,0
2008-03-25,27.554,27.747,27.139,27.366,133690,0
2008-03-26,27.075,27.547,26.734,27.341,120284,0
2008-03-27,27.455,27.67,26.687,26.899,246511,0
2008-03-28,26.883,27.112,26.131,26.195,214258,0
2008-03-31,26.336,27.297,26.012,26.669,212927,0
2008-04-01,27.121,27.979,26.783,27.935,245591,0
2008-04-02,27.872,28.178,27.504,27.872,140310,0
2008-04-03,27.67,28.233,27.53,27.886,91813,0
2008-04-04,27.97,27.97,26.924,27.042,132327,0
2008-04-07,27.175,27.254,26.783,27.008,51801,0
2008-04-08,26.742,27.263,26.669,27.157,81389,0
2008-04-09,27.245,27.464,26.328,26.526,90183,0
2008-04-10,26.579,27.263,26.245,26.949,83081,0
2008-04-11,26.687,27.105,26.485,26.535,80806,0
2008-04-14,26.478,26.899,26.139,26.279,52073,0
2008-04-15,26.51,27.306,26.445,27.139,71681,0
2008-04-16,27.297,28.252,27.297,27.961,242488,0
2008-04-17,27.894,27.894,27.323,27.513,238005,0
2008-04-18,28.059,28.152,27.183,27.562,279412,0
2008-04-21,27.209,27.73,27.209,27.679,195781,0
2008-04-22,27.429,27.679,26.328,26.975,171610,0
2008-04-23,27.099,27.263,26.305,26.651,168884,0
2008-04-24,26.634,28.093,26.413,28.068,293393,0
2008-04-25,28.187,28.261,27.105,28.011,557831,0
2008-04-28,28.101,28.725,27.997,28.452,213203,0
2008-04-29,28.484,28.681,28.376,28.548,147934,0
2008-04-30,28.674,28.806,28.111,28.243,212210,0
2008-05-01,28.284,29.428,28.284,29.171,191115,0
2008-05-02,29.462,29.495,28.144,28.309,167942,0
2008-05-05,28.292,29.149,28.084,28.789,246222,0
2008-05-06,28.61,28.972,28.224,28.574,119469,0
2008-05-07,28.61,28.674,27.13,27.27,112409,0
2008-05-08,27.413,27.482,27.06,27.297,67421,0
2008-05-09,27.017,27.661,26.959,27.297,99889,0
2008-05-12,27.396,27.778,27.297,27.629,185907,0
2008-05-13,27.714,27.714,27.148,27.234,115587,0
2008-05-14,27.287,27.389,27.083,27.083,218042,0
2008-05-15,27.033,27.175,26.579,27.017,292704,0
2008-05-16,27.218,27.218,26.526,26.85,141676,0
2008-05-19,26.783,26.791,26.297,26.454,306868,0
2008-05-20,26.322,26.579,26.211,26.288,144696,0
2008-05-21,26.35,26.634,25.916,26.236,112910,0
2008-05-22,26.394,27.105,26.288,26.959,158608,0
2008-05-23,26.775,26.876,26.586,26.626,66063,0
2008-05-27,26.711,27.389,26.711,27.201,119428,0
2008-05-28,27.366,27.521,26.526,26.801,80231,0
2008-05-29,26.766,27.315,26.66,27.175,106425,0
2008-05-30,27.245,27.245,26.734,26.949,106082,0
2008-06-02,26.883,27.051,26.385,26.766,149099,0
2008-06-03,26.883,27.008,26.437,26.493,275311,0
2008-06-04,26.461,27.042,26.297,26.703,97308,0
2008-06-05,26.717,27.234,26.717,26.94,125589,0
2008-06-06,26.711,26.711,25.766,25.79,118964,0
2008-06-09,25.837,26.437,25.74,25.783,449536,0
2008-06-10,25.657,26.485,25.455,26.047,142571,0
2008-06-11,25.916,26.065,25.386,25.622,78227,0
2008-06-12,25.88,26.717,25.681,25.916,95006,0
2008-06-13,26.27,26.27,25.359,25.97,183042,0
2008-06-16,25.946,26.586,25.639,26.485,298338,0
2008-06-17,26.461,26.915,25.916,26.178,200789,0
2008-06-18,26.122,26.734,25.455,26.079,226290,0
2008-06-19,26.104,26.876,25.723,26.858,289606,0
2008-06-20,26.749,27.263,26.254,26.949,337175,0
2008-06-23,27.183,27.183,25.589,25.715,128510,0
2008-06-24,25.463,26.526,25.44,25.94,140363,0
2008-06-25,25.961,27.025,25.543,25.871,195240,0
2008-06-26,25.376,25.828,25.29,25.472,171714,0
2008-06-27,25.306,25.766,24.661,25.481,500647,0
2008-06-30,25.455,25.455,24.074,24.091,209755,0
2008-07-01,24.039,24.72,23.741,24.512,209798,0
2008-07-02,24.456,25.268,23.784,24.264,218123,0
2008-07-03,24.281,24.439,23.244,23.285,102371,0
2008-07-07,23.467,23.533,21.852,22.316,240943,0
2008-07-08,22.266,24.066,21.978,24.066,299579,0
2008-07-09,24.023,24.289,22.855,22.955,177451,0
2008-07-10,22.878,23.966,22.878,23.559,184428,0
2008-07-11,23.062,23.847,22.597,23.435,194381,0
2008-07-14,23.4,23.426,22.142,22.458,149368,0
2008-07-15,22.177,22.689,20.881,20.907,377844,0
2008-07-16,20.797,22.697,20.724,22.657,259478,0
2008-07-17,22.413,23.691,21.52,23.691,282953,0
2008-07-18,23.619,24.082,22.657,23.856,285472,0
2008-07-21,24.172,24.862,23.659,23.767,262174,0
2008-07-22,24.289,25.889,23.667,25.715,362516,0
2008-07-23,25.953,27.513,25.775,26.57,398759,0
2008-07-24,26.742,26.99,25.614,25.953,290728,0
2008-07-25,26.146,26.94,26.012,26.711,297805,0
2008-07-28,26.717,27.042,25.697,25.933,190933,0
2008-07-29,26.104,27.77,26.087,27.687,193226,0
2008-07-30,27.911,28.61,27.606,28.201,381568,0
2008-07-31,27.73,28.309,27.629,27.803,276808,0
2008-08-01,27.935,28.433,27.464,28.159,184572,0
2008-08-04,28.201,28.399,27.464,27.902,357003,0
2008-08-05,28.233,28.601,27.846,28.532,246307,0
2008-08-06,28.336,28.433,27.554,28.336,96461,0
2008-08-07,27.878,28.424,27.429,27.687,124753,0
2008-08-08,27.598,28.882,27.598,28.689,104094,0
2008-08-11,28.706,30.175,28.344,29.7,251188,0
2008-08-12,29.471,30.321,28.914,29.935,341160,0
2008-08-13,29.951,29.951,28.773,29.328,210438,0
2008-08-14,29.078,29.843,28.946,29.413,130357,0
2008-08-15,29.777,30.662,29.186,29.709,220928,0
2008-08-18,29.646,29.67,28.532,28.813,126973,0
2008-08-19,28.548,28.882,28.059,28.5,192901,0
2008-08-20,28.592,29.203,27.455,27.863,276681,0
2008-08-21,27.496,27.762,27.192,27.373,196521,0
2008-08-22,27.878,28.524,27.382,28.243,252357,0
2008-08-25,28.005,28.35,26.703,26.836,329796,0
2008-08-26,26.858,27.315,26.535,26.949,362376,0
2008-08-27,26.883,27.795,26.535,27.287,245597,0
2008-08-28,26.907,28.233,26.907,28.233,186983,0
2008-08-29,27.927,28.224,27.382,27.82,170454,0
2008-09-02,28.452,28.517,27.166,27.661,249390,0
2008-09-03,27.571,28.319,27.389,28.168,466309,0
2008-09-04,28.101,28.548,27.979,28.111,308150,0
2008-09-05,27.786,28.9,27.504,28.689,272671,0
2008-09-08,29.203,29.976,28.954,29.875,239209,0
2008-09-09,29.471,30.321,29.263,29.377,453869,0
2008-09-10,29.943,30.242,28.849,29.826,230924,0
2008-09-11,29.495,29.718,28.725,29.569,395731,0
2008-09-12,29.031,29.196,28.5,28.856,852813,0
2008-09-15,28.574,29.328,27.795,27.997,517286,0
2008-09-16,27.227,28.972,27.033,28.765,565105,0
2008-09-17,27.837,28.706,27.341,28.195,332418,0
2008-09-18,28.972,33.191,28.524,33.084,545036,0
2008-09-19,39.036,39.036,30.042,31.061,652616,0
2008-09-22,30.68,30.947,28.765,29.236,218465,0
2008-09-23,29.015,31.079,29.015,30.017,102386,0
2008-09-24,29.544,31.45,29.105,29.909,186697,0
2008-09-25,29.602,31.343,29.602,30.829,111234,0
2008-09-26,29.843,31.501,29.446,31.035,260212,0
2008-09-29,29.495,31.899,28.144,29.263,128260,0
2008-09-30,31.07,31.492,28.026,30.531,123709,0
2008-10-01,29.777,31.434,29.777,30.939,52509,0
2008-10-02,30.887,31.501,30.008,30.93,24969,0
2008-10-03,30.787,31.682,29.343,29.428,134134,0
2008-10-06,28.99,31.434,28.111,30.008,156845,0
2008-10-07,29.149,30.183,27.812,27.812,194624,0
2008-10-08,27.496,29.752,27.359,27.554,240371,0
2008-10-09,27.183,27.927,25.084,25.084,248147,0
2008-10-10,24.456,29.843,23.801,29.843,239794,0
2008-10-13,31.476,31.476,28.882,30.449,264694,0
2008-10-14,31.369,31.418,28.178,28.806,163315,0
2008-10-15,28.384,29.569,26.891,27.068,214742,0
2008-10-16,27.359,28.195,25.88,28.168,375932,0
2008-10-17,27.306,28.168,26.57,26.599,255797,0
2008-10-20,26.783,27.961,26.643,27.762,163725,0
2008-10-21,27.051,27.747,26.454,26.544,198344,0
2008-10-22,25.889,27.315,25.184,25.648,188180,0
2008-10-23,25.798,26.553,24.512,25.012,272762,0
2008-10-24,24.14,25.758,24.039,24.853,285476,0
2008-10-27,25.243,25.657,24.448,24.536,126705,0
2008-10-28,25.403,26.154,24.074,25.889,354416,0
2008-10-29,25.907,26.599,25.403,25.598,181307,0
2008-10-30,26.413,27.105,25.168,27.033,138173,0
2008-10-31,26.711,28.681,26.485,28.268,157145,0
2008-11-03,27.979,29.14,26.711,28.716,98823,0
2008-11-04,29.132,29.322,28.35,28.99,70095,0
2008-11-05,28.477,29.178,26.924,27.192,144750,0
2008-11-06,26.687,28.011,26.131,26.924,145472,0
2008-11-07,27.201,28.044,26.227,27.099,86145,0
2008-11-10,27.606,27.606,26.203,26.544,42863,0
2008-11-11,26.154,27.27,26.131,26.454,80690,0
2008-11-12,25.88,26.724,25.184,25.218,101282,0
2008-11-13,25.499,27.421,24.048,27.297,203548,0
2008-11-14,26.801,27.27,25.149,25.29,140555,0
2008-11-17,25.035,26.305,25.035,25.376,65345,0
2008-11-18,25.49,25.916,23.949,24.985,145915,0
2008-11-19,24.661,25.403,23.211,23.277,183014,0
2008-11-20,23.237,24.181,22.208,22.383,135101,0
2008-11-21,23.045,23.636,21.031,23.533,277938,0
2008-11-24,23.627,25.681,23.627,25.535,189945,0
2008-11-25,25.666,25.953,24.34,25.953,254271,0
2008-11-26,27.06,28.981,26.742,27.997,1147401,0
2008-11-28,27.615,28.452,27.615,28.178,183395,0
2008-12-01,27.429,28.187,26.94,27.112,2861413,0
2008-12-02,27.068,27.323,25.472,26.94,716962,0
2008-12-03,26.211,27.589,26.112,27.263,436032,0
2008-12-04,26.867,28.252,26.236,26.915,265451,0
2008-12-05,26.485,28.268,26.073,28.005,350000,0
2008-12-08,28.415,29.851,27.183,28.541,394835,0
2008-12-09,28.187,29.015,26.915,27.227,247243,0
2008-12-10,27.629,28.601,26.858,27.521,193749,0
2008-12-11,27.148,27.421,26.073,26.262,174971,0
2008-12-12,25.871,27.786,25.871,27.786,150235,0
2008-12-15,27.886,27.886,25.907,26.703,172290,0
2008-12-16,27.382,28.601,27.148,28.508,204516,0
2008-12-17,28.052,29.105,27.935,28.508,141084,0
2008-12-18,28.384,29.428,27.902,28.39,133630,0
2008-12-19,29.164,29.752,27.747,28.187,398978,0
2008-12-22,28.276,28.674,27.629,28.336,187984,0
2008-12-23,28.759,28.906,27.589,27.644,169406,0
2008-12-24,27.661,27.77,27.192,27.382,84652,0
2008-12-26,27.598,28.144,27.472,28.005,73993,0
2008-12-29,28.044,28.224,27.218,27.902,228610,0
2008-12-30,28.101,28.789,27.697,28.765,276236,0
2008-12-31,28.601,29.843,28.601,29.428,348312,0
2009-01-02,29.428,29.462,28.624,28.922,174406,0
2009-01-05,28.865,28.922,27.878,28.35,161210,0
2009-01-06,28.716,28.9,27.754,28.557,103667,0
2009-01-07,28.327,28.798,27.661,27.863,209085,0
2009-01-08,27.754,28.367,27.49,27.935,171425,0
2009-01-09,27.448,28.601,26.845,26.858,225295,0
2009-01-12,26.791,27.315,26.359,26.485,206187,0
2009-01-13,26.485,26.695,26.038,26.669,259254,0
2009-01-14,26.154,26.203,25.243,25.499,317211,0
2009-01-15,25.559,25.715,24.181,25.29,188041,0
2009-01-16,24.711,25.119,23.377,24.158,464824,0
2009-01-20,23.667,23.667,21.571,21.677,349414,0
2009-01-21,21.785,23.062,21.082,22.928,549405,0
2009-01-22,22.541,22.606,21.179,21.529,227851,0
2009-01-23,21.306,21.978,21.179,21.677,406843,0
2009-01-26,22.639,22.639,21.345,21.554,207641,0
2009-01-27,21.571,22.108,21.145,21.837,181996,0
2009-01-28,22.186,23.452,22.186,23.143,179107,0
2009-01-29,23.244,23.244,21.571,21.587,158183,0
2009-01-30,22.398,23.152,21.082,21.082,485353,0
2009-02-02,22.195,22.614,21.005,21.413,544335,0
2009-02-03,21.529,21.677,20.742,21.337,390526,0
2009-02-04,21.406,22.258,21.213,21.231,237138,0
2009-02-05,21.138,22.058,21.056,21.446,289682,0
2009-02-06,21.487,22.705,21.487,22.516,368127,0
2009-02-09,22.439,23.097,22.298,22.548,190365,0
2009-02-10,22.474,23.005,20.981,21.048,265735,0
2009-02-11,21.223,21.735,20.847,21.413,309261,0
2009-02-12,20.972,21.545,20.038,21.478,479803,0
2009-02-13,21.439,21.545,20.766,20.839,323679,0
2009-02-17,20.193,21.42,20.003,20.186,254392,0
2009-02-18,20.316,20.715,19.481,19.632,396084,0
2009-02-19,19.936,20.144,18.826,18.874,261281,0
2009-02-20,18.587,19.11,18.089,19.048,401743,0
2009-02-23,19.448,19.448,18.277,18.339,256109,0
2009-02-24,18.552,19.448,18.12,19.365,225255,0
2009-02-25,19.198,19.695,18.188,19.12,250341,0
2009-02-26,19.348,20.278,19.274,19.356,271461,0
2009-02-27,18.961,19.606,18.802,18.811,197594,0
2009-03-02,18.519,18.684,17.657,17.755,216791,0
2009-03-03,18.022,18.33,16.803,16.934,314268,0
2009-03-04,17.2,17.532,16.231,16.902,208821,0
2009-03-05,16.539,16.77,15.171,15.27,312798,0
2009-03-06,15.336,15.57,14.598,15.162,179807,0
2009-03-09,14.954,15.57,14.548,15.42,370239,0
2009-03-10,15.759,17.145,15.751,17.127,288774,0
2009-03-11,16.926,17.573,16.256,16.943,442560,0
2009-03-12,16.777,17.989,16.671,17.88,355976,0
2009-03-13,17.923,18.587,17.693,18.188,209855,0
2009-03-16,18.221,18.728,17.624,17.666,160038,0
2009-03-17,17.65,18.676,17.549,18.676,133409,0
2009-03-18,18.617,20.127,18.429,19.771,318369,0
2009-03-19,19.904,19.904,18.969,19.33,280799,0
2009-03-20,18.237,19.729,18.014,19.142,1314568,0
2009-03-23,19.093,20.534,18.66,20.435,668348,0
2009-03-24,20.186,20.42,18.636,18.826,368651,0
2009-03-25,19.084,19.895,18.038,19.224,378186,0
2009-03-26,19.514,19.538,18.768,19.298,432852,0
2009-03-27,18.89,19.093,17.833,17.848,474609,0
2009-03-30,17.508,17.508,16.777,16.911,444845,0
2009-03-31,17.153,18.111,17.084,17.581,331792,0
2009-04-01,17.268,18.145,16.96,17.833,373950,0
2009-04-02,18.312,19.413,17.989,19.374,590065,0
2009-04-03,19.382,20.029,19.189,19.995,263739,0
2009-04-06,19.688,19.846,18.969,19.499,255318,0
2009-04-07,19.171,19.457,18.759,18.82,319583,0
2009-04-08,18.908,19.057,18.462,18.952,323330,0
2009-04-09,19.438,20.874,19.406,20.856,379351,0
2009-04-13,19.421,20.924,19.421,20.676,460146,0
2009-04-14,20.278,20.278,19.007,19.013,294703,0
2009-04-15,18.859,19.562,18.137,19.365,235178,0
2009-04-16,19.531,20.203,19.066,19.928,318898,0
2009-04-17,20.012,20.707,19.545,20.411,298461,0
2009-04-20,18.644,18.651,15.18,15.429,682014,0
2009-04-21,15.751,16.994,15.386,16.448,496969,0
2009-04-22,16.24,16.438,15.42,15.483,810318,0
2009-04-23,14.797,15.261,14.285,15.005,653748,0
2009-04-24,15.203,16.148,15.153,15.806,731019,0
2009-04-27,16.157,16.978,14.746,15.047,472097,0
2009-04-28,14.815,15.351,14.682,14.997,258474,0
2009-04-29,15.087,15.483,15.005,15.42,351274,0
2009-04-30,15.535,15.578,14.764,14.815,197803,0
2009-05-01,14.815,14.954,14.199,14.306,207899,0
2009-05-04,14.425,15.079,14.199,15.013,243192,0
2009-05-05,14.888,15.087,14.216,14.498,278153,0
2009-05-06,14.714,15.27,14.515,14.997,188855,0
2009-05-07,15.128,15.483,14.339,14.607,190565,0
2009-05-08,14.83,15.543,14.722,15.501,273590,0
2009-05-11,15.294,15.336,14.507,14.847,245179,0
2009-05-12,14.93,15.071,13.936,14.4,203250,0
2009-05-13,14.127,14.127,13.271,13.331,341314,0
2009-05-14,13.463,13.834,13.296,13.658,290804,0
2009-05-15,13.746,13.746,12.85,13.055,192172,0
2009-05-18,13.904,15.212,13.904,14.149,375731,0
2009-05-19,14.233,14.233,13.763,13.81,318238,0
2009-05-20,13.868,14.127,12.558,12.682,305519,0
2009-05-21,12.593,12.749,12.188,12.36,320761,0
2009-05-22,12.462,12.643,12.063,12.17,133167,0
2009-05-26,12.211,12.933,12.211,12.896,214175,0
2009-05-27,12.857,13.139,11.837,11.969,242741,0
2009-05-28,12.11,12.226,11.641,11.938,275733,0
2009-05-29,12.021,12.436,12.012,12.383,225413,0
2009-06-01,12.436,12.667,12.021,12.152,222246,0
2009-06-02,12.127,12.17,11.72,11.897,201217,0
2009-06-03,11.913,12.135,11.822,12.054,145558,0
2009-06-04,12.26,12.436,11.837,12.392,174001,0
2009-06-05,12.532,12.532,11.501,11.789,228716,0
2009-06-08,11.696,11.978,11.604,11.822,149349,0
2009-06-09,11.828,11.922,11.555,11.657,224557,0
2009-06-10,11.804,11.863,11.183,11.465,234089,0
2009-06-11,11.538,12.012,11.538,11.613,249932,0
2009-06-12,11.689,11.897,11.597,11.673,156357,0
2009-06-15,11.657,11.846,10.943,11.074,208857,0
2009-06-16,11.125,11.125,10.783,10.817,164145,0
2009-06-17,10.792,11,10.197,10.659,273739,0
2009-06-18,10.669,10.903,10.486,10.851,211532,0
2009-06-19,11.042,11.422,11,11.266,651083,0
2009-06-22,11.116,11.116,10.363,10.404,354173,0
2009-06-23,10.453,10.974,9.881,9.956,422954,0
2009-06-24,10.013,10.138,9.658,9.691,357884,0
2009-06-25,9.64,10.303,9.631,10.303,532996,0
2009-06-26,10.295,10.562,10.004,10.261,323602,0
2009-06-29,10.213,10.388,9.724,10.146,192170,0
2009-06-30,10.188,10.213,9.947,10.08,287499,0
2009-07-01,10.188,10.256,9.924,10.08,128245,0
2009-07-02,9.98,10.162,9.707,9.914,304566,0
2009-07-06,9.897,10.089,9.607,9.98,213930,0
2009-07-07,9.956,10.32,9.947,10.004,242720,0
2009-07-08,10.022,10.461,9.947,10.057,239273,0
2009-07-09,10.122,10.329,10.013,10.112,199968,0
2009-07-10,10.022,10.338,9.775,9.99,328203,0
2009-07-13,10.138,10.619,10.038,10.528,187469,0
2009-07-14,10.611,10.611,10.32,10.486,101236,0
2009-07-15,10.694,11.358,10.47,10.966,160519,0
2009-07-16,10.878,11.091,10.303,10.669,161854,0
2009-07-17,10.634,10.728,9.947,10.065,305234,0
2009-07-20,9.576,10.188,9.535,9.756,311461,0
2009-07-21,9.782,9.84,8.9115,8.961,387714,0
2009-07-22,8.7041,9.4178,8.6959,9.0693,345020,0
2009-07-23,9.018,9.863,8.8768,9.791,319896,0
2009-07-24,9.739,11.026,9.739,9.905,203414,0
2009-07-27,10.022,10.536,10.022,10.396,220537,0
2009-07-28,10.396,10.903,10.338,10.701,201926,0
2009-07-29,10.643,11.191,10.643,10.86,172591,0
2009-07-30,10.966,11.713,10.878,11.422,256369,0
2009-07-31,11.333,11.696,11.174,11.367,263692,0
2009-08-03,11.438,11.905,11.438,11.879,267962,0
2009-08-04,11.828,11.938,11.68,11.879,438576,0
2009-08-05,11.922,12.319,11.804,12.188,255781,0
2009-08-06,12.285,12.948,12.11,12.741,218688,0
2009-08-07,12.966,14.598,12.966,14.067,340298,0
2009-08-10,14.059,15.128,13.639,14.41,226594,0
2009-08-11,14.285,14.54,13.428,13.944,182804,0
2009-08-12,13.919,14.498,13.391,14.076,229214,0
2009-08-13,14.181,14.41,13.139,13.553,434567,0
2009-08-14,13.428,13.528,12.924,13.22,159314,0
2009-08-17,12.924,12.924,11.855,12.436,223686,0
2009-08-18,12.436,12.825,11.887,12.328,180607,0
2009-08-19,12.188,12.708,12.063,12.418,117127,0
2009-08-20,12.409,12.726,12.063,12.218,209800,0
2009-08-21,12.444,12.933,12.367,12.792,195285,0
2009-08-24,12.85,13.247,12.251,12.392,110268,0
2009-08-25,12.436,12.825,12.071,12.127,239451,0
2009-08-26,12.079,12.367,11.93,12.031,199438,0
2009-08-27,12.079,12.127,11.523,11.855,125596,0
2009-08-28,12.021,12.063,11.53,11.696,100168,0
2009-08-31,11.555,11.664,11.307,11.483,143084,0
2009-09-01,11.35,11.561,10.701,10.76,187637,0
2009-09-02,10.738,10.91,10.388,10.388,115776,0
2009-09-03,10.47,10.719,10.313,10.486,69571,0
2009-09-04,10.486,10.686,10.269,10.47,110971,0
2009-09-08,10.536,10.701,10.354,10.587,111787,0
2009-09-09,10.554,10.992,10.554,10.792,159354,0
2009-09-10,10.752,10.76,10.545,10.626,111258,0
2009-09-11,10.65,10.966,10.545,10.783,77745,0
2009-09-14,10.701,10.959,10.579,10.933,127530,0
2009-09-15,10.933,11.39,10.76,11.282,166414,0
2009-09-16,11.374,12.726,11.35,12.269,341504,0
2009-09-17,12.242,12.375,11.579,11.72,222354,0
2009-09-18,11.804,11.922,11.282,11.456,322293,0
2009-09-21,11.333,11.547,11.091,11.233,175896,0
2009-09-22,11.35,11.501,10.878,11.239,170522,0
2009-09-23,11.239,11.673,11.107,11.325,114169,0
2009-09-24,11.404,11.517,10.413,10.76,185317,0
2009-09-25,10.76,11.017,10.154,10.595,196655,0
2009-09-28,10.595,11.074,10.371,10.959,150891,0
2009-09-29,10.959,11.107,10.71,10.842,84957,0
2009-09-30,10.878,11.15,10.528,10.746,124944,0
2009-10-01,10.65,10.851,10.231,10.303,161170,0
2009-10-02,10.213,10.579,10.073,10.329,252245,0
2009-10-05,10.354,10.626,10.205,10.363,191726,0
2009-10-06,10.396,10.826,10.313,10.545,139667,0
2009-10-07,10.413,10.477,10.138,10.47,91325,0
2009-10-08,10.545,10.885,10.396,10.776,223235,0
2009-10-09,10.826,11.191,10.792,11.191,206226,0
2009-10-12,11.208,11.282,11.116,11.183,89991,0
2009-10-13,11.134,11.225,10.933,11.2,113874,0
2009-10-14,11.342,11.492,11.107,11.342,152778,0
2009-10-15,11.291,11.358,11.035,11.225,188636,0
2009-10-16,11.099,11.438,11.035,11.307,174652,0
2009-10-19,11.456,12.039,11.456,12.031,347166,0
2009-10-20,12.063,12.205,11.822,12.118,332530,0
2009-10-21,12.351,12.974,11.897,12.021,510161,0
2009-10-22,12.063,13.08,11.994,12.957,275071,0
2009-10-23,13.046,13.323,12.462,12.651,355060,0
2009-10-26,12.774,13.658,12.774,13.63,424646,0
2009-10-27,13.676,14.026,13.403,13.446,505549,0
2009-10-28,13.355,13.658,13.156,13.528,254369,0
2009-10-29,13.658,14.085,13.391,13.825,303837,0
2009-10-30,13.676,13.81,12.834,13.055,242041,0
2009-11-02,13.107,13.612,12.477,12.915,141482,0
2009-11-03,12.834,12.933,12.367,12.872,177019,0
2009-11-04,12.948,13.014,12.426,12.453,160669,0
2009-11-05,12.593,12.764,12.269,12.708,148715,0
2009-11-06,12.517,12.783,12.277,12.462,118443,0
2009-11-09,12.608,12.8,12.477,12.783,119348,0
2009-11-10,12.749,12.88,12.344,12.651,111964,0
2009-11-11,12.735,13.139,12.508,12.774,98836,0
2009-11-12,12.983,13.072,12.436,12.493,157241,0
2009-11-13,12.576,12.764,12.328,12.698,146558,0
2009-11-16,12.85,13.586,12.525,13.174,155905,0
2009-11-17,13.124,13.612,12.993,13.594,84440,0
2009-11-18,13.571,13.746,13.271,13.545,75773,0
2009-11-19,13.471,13.471,12.843,12.915,130697,0
2009-11-20,12.905,13.419,12.905,13.089,64969,0
2009-11-23,13.288,13.668,13.238,13.521,151002,0
2009-11-24,13.489,13.668,13.072,13.391,115921,0
2009-11-25,13.446,13.512,13.199,13.257,67270,0
2009-11-27,12.85,13.247,12.825,12.825,55092,0
2009-11-30,12.85,13.22,12.85,13.22,134777,0
2009-12-01,13.257,13.471,13.072,13.263,138049,0
2009-12-02,13.238,13.676,13.22,13.446,136777,0
2009-12-03,13.537,13.886,13.114,13.156,112850,0
2009-12-04,13.437,13.778,13.257,13.579,127311,0
2009-12-07,13.621,13.886,13.48,13.653,54132,0
2009-12-08,13.594,13.895,13.497,13.818,82539,0
2009-12-09,13.842,13.842,13.497,13.603,78566,0
2009-12-10,13.639,13.778,13.471,13.763,75451,0
2009-12-11,13.646,13.834,13.562,13.719,177846,0
2009-12-14,13.794,14.05,13.653,13.886,186111,0
2009-12-15,13.886,13.968,13.586,13.603,132181,0
2009-12-16,13.668,13.81,13.497,13.668,87033,0
2009-12-17,13.571,13.755,13.419,13.545,83570,0
2009-12-18,13.676,13.936,13.463,13.912,351895,0
2009-12-21,13.96,14.4,13.818,14.332,120147,0
2009-12-22,14.373,14.532,14.225,14.41,91426,0
2009-12-23,14.44,14.624,14.315,14.4,80688,0
2009-12-24,14.44,14.614,14.44,14.54,17371,0
2009-12-28,14.557,14.698,14.418,14.449,55728,0
2009-12-29,14.523,14.682,14.458,14.648,69724,0
2009-12-30,14.674,14.772,14.515,14.589,82861,0
2009-12-31,14.624,14.656,14.102,14.102,84113,0
2010-01-04,14.339,14.566,14.142,14.293,119017,0
2010-01-05,14.293,14.348,13.18,13.594,300635,0
2010-01-06,13.612,13.803,13.114,13.174,426606,0
2010-01-07,13.263,13.96,13.257,13.919,141668,0
2010-01-08,13.904,14.094,13.886,14.076,128576,0
2010-01-11,14.094,14.199,13.646,13.772,84984,0
2010-01-12,13.719,13.904,13.504,13.719,121230,0
2010-01-13,13.755,14.118,13.653,14.043,149909,0
2010-01-14,13.944,14.824,13.936,14.557,125598,0
2010-01-15,14.598,14.772,13.927,14.548,156148,0
2010-01-19,14.58,15.021,14.58,15.013,163965,0
2010-01-20,14.962,15.095,14.181,15.047,285294,0
2010-01-21,15.063,16.089,14.979,15.859,331992,0
2010-01-22,15.751,16.098,15.095,15.784,331498,0
2010-01-25,16.016,16.082,15.111,15.136,257691,0
2010-01-26,15.119,15.526,14.781,14.824,186951,0
2010-01-27,14.797,15.444,14.566,15.37,191247,0
2010-01-28,15.336,16.032,14.805,14.954,219817,0
2010-01-29,14.988,15.386,14.523,14.523,260178,0
2010-02-01,14.63,14.962,14.63,14.772,169804,0
2010-02-02,14.738,14.988,14.515,14.548,176623,0
2010-02-03,14.523,14.523,13.794,13.927,162764,0
2010-02-04,13.842,13.859,13.072,13.437,250386,0
2010-02-05,13.437,14.034,13.055,13.594,166601,0
2010-02-08,13.521,13.653,13.199,13.391,121714,0
2010-02-09,13.571,13.728,13.347,13.446,102358,0
2010-02-10,13.372,13.818,13.22,13.728,83988,0
2010-02-11,13.653,13.794,13.437,13.63,87207,0
2010-02-12,13.504,13.702,13.403,13.586,90122,0
2010-02-16,13.676,13.842,13.455,13.842,54705,0
2010-02-17,13.927,14.158,13.428,13.755,86861,0
2010-02-18,13.778,14.094,13.711,14.05,59242,0
2010-02-19,14.05,14.324,14.026,14.19,76234,0
2010-02-22,14.285,14.557,14.174,14.507,59973,0
2010-02-23,14.507,14.624,14.242,14.466,94515,0
2010-02-24,14.498,15.03,14.269,14.865,102590,0
2010-02-25,14.692,14.93,14.598,14.93,75535,0
2010-02-26,14.988,14.988,14.269,14.692,128794,0
2010-03-01,14.781,15.063,14.692,14.805,136167,0
2010-03-02,14.912,14.921,14.63,14.789,118475,0
2010-03-03,14.896,14.896,14.548,14.698,114535,0
2010-03-04,14.692,14.856,14.498,14.847,70083,0
2010-03-05,14.904,15.56,14.873,15.56,139660,0
2010-03-08,15.587,15.84,15.501,15.766,148029,0
2010-03-09,15.674,16.024,15.666,15.806,79178,0
2010-03-10,15.799,16.372,15.799,16.016,116603,0
2010-03-11,15.917,16.34,15.775,16.324,72406,0
2010-03-12,16.363,16.363,15.875,16.067,81329,0
2010-03-15,16.049,16.157,15.806,16.148,59690,0
2010-03-16,16.19,16.391,16.041,16.391,56071,0
2010-03-17,16.382,16.918,16.382,16.819,127894,0
2010-03-18,16.803,17.825,16.679,17.241,149118,0
2010-03-19,17.324,17.607,17.036,17.607,360171,0
2010-03-22,17.443,17.872,17.399,17.848,195319,0
2010-03-23,17.799,17.88,17.324,17.839,93627,0
2010-03-24,17.799,17.93,17.483,17.549,84304,0
2010-03-25,17.632,18.419,17.525,17.589,96496,0
2010-03-26,17.65,17.848,17.294,17.359,150992,0
2010-03-29,17.435,17.532,17.2,17.342,88263,0
2010-03-30,17.324,17.5,17.2,17.417,68990,0
2010-03-31,17.294,17.684,17.294,17.324,154535,0
2010-04-01,17.374,17.525,17.268,17.525,89112,0
2010-04-05,17.558,17.722,17.382,17.54,71178,0
2010-04-06,17.457,17.914,17.449,17.764,139704,0
2010-04-07,17.684,18.111,17.573,17.693,80800,0
2010-04-08,17.558,17.839,17.426,17.624,94163,0
2010-04-09,17.666,17.946,17.532,17.73,58619,0
2010-04-12,17.764,18.082,17.607,17.998,65042,0
2010-04-13,17.998,18.065,17.675,17.939,94693,0
2010-04-14,18.047,18.692,18.029,18.617,71280,0
2010-04-15,18.604,19.075,18.527,18.859,77277,0
2010-04-16,18.842,18.842,18.237,18.446,127650,0
2010-04-19,18.394,18.811,18.047,18.676,167405,0
2010-04-20,18.735,19.224,18.735,19.207,105647,0
2010-04-21,19.12,20.193,19.12,20.137,240301,0
2010-04-22,19.928,21.187,19.913,20.932,211192,0
2010-04-23,20.972,21.42,20.411,21.239,132690,0
2010-04-26,21.272,21.397,20.64,20.707,101754,0
2010-04-27,20.649,20.932,20.316,20.411,148147,0
2010-04-28,20.483,20.715,20.186,20.278,78029,0
2010-04-29,20.385,20.932,20.111,20.865,200006,0
2010-04-30,20.907,20.907,19.928,19.936,190143,0
2010-05-03,20.003,20.333,19.672,19.79,197790,0
2010-05-04,19.522,19.571,18.237,18.346,224171,0
2010-05-05,18.27,18.735,18.022,18.644,199644,0
2010-05-06,18.543,19.215,17.285,18.014,171299,0
2010-05-07,17.989,18.793,17.294,17.426,155054,0
2010-05-10,18.253,19.038,17.508,18.429,188701,0
2010-05-11,18.221,19.374,18.014,18.961,180997,0
2010-05-12,19.084,19.904,18.961,19.747,150563,0
2010-05-13,19.606,19.879,19.43,19.507,104523,0
2010-05-14,19.374,19.398,18.768,18.961,102994,0
2010-05-17,19.066,19.43,18.793,19.198,107778,0
2010-05-18,19.465,19.522,18.543,18.759,112291,0
2010-05-19,18.71,19.15,18.228,18.527,158052,0
2010-05-20,18.172,18.419,17.54,17.632,220842,0
2010-05-21,17.466,18.129,17.311,17.863,169232,0
2010-05-24,17.825,17.825,17.285,17.399,103262,0
2010-05-25,17.209,17.675,16.96,17.65,286557,0
2010-05-26,17.889,18.12,17.417,17.473,196221,0
2010-05-27,17.905,18.253,17.607,18.197,111169,0
2010-05-28,18.145,18.253,17.54,17.88,125072,0
2010-06-01,17.764,17.963,17.466,17.483,154941,0
2010-06-02,17.549,18.312,17.342,18.295,241862,0
2010-06-03,18.237,18.535,17.923,17.971,243255,0
2010-06-04,17.589,17.632,16.753,16.819,231123,0
2010-06-07,16.862,16.994,16.563,16.587,127212,0
2010-06-08,16.621,16.713,16.208,16.645,163787,0
2010-06-09,16.786,16.902,16.182,16.264,133561,0
2010-06-10,16.563,16.753,16.315,16.705,119460,0
2010-06-11,16.53,16.978,16.34,16.96,123597,0
2010-06-14,17.044,17.426,16.819,17.058,205480,0
2010-06-15,17.277,17.532,16.96,17.457,137739,0
2010-06-16,17.324,17.675,17.224,17.525,80461,0
2010-06-17,17.616,17.666,17.333,17.589,66914,0
2010-06-18,17.722,17.738,17.294,17.508,187391,0
2010-06-21,17.799,17.799,17.05,17.366,84718,0
2010-06-22,17.492,17.781,17.084,17.101,128679,0
2010-06-23,16.994,17.036,16.513,16.696,199906,0
2010-06-24,16.579,16.871,16.332,16.504,161470,0
2010-06-25,16.636,17.075,16.48,17.036,282380,0
2010-06-28,17.004,17.366,16.803,16.934,118233,0
2010-06-29,16.671,16.687,16.222,16.346,160845,0
2010-06-30,16.319,16.576,16.301,16.386,241689,0
2010-07-01,16.372,16.628,15.875,16.288,150644,0
2010-07-02,16.405,16.487,16.124,16.222,73422,0
2010-07-06,16.448,16.713,15.85,16.105,131601,0
2010-07-07,16.165,16.926,16.058,16.902,204426,0
2010-07-08,17.036,17.408,16.803,17.317,94606,0
2010-07-09,17.277,17.706,17.137,17.666,64761,0
2010-07-12,17.549,17.764,17.215,17.435,78304,0
2010-07-13,17.701,18.477,17.54,18.446,153759,0
2010-07-14,18.285,18.411,17.807,18.089,139699,0
2010-07-15,18.006,18.047,17.466,17.848,125634,0
2010-07-16,17.693,17.693,16.887,17.05,180229,0
2010-07-19,17.05,17.05,16.28,16.48,184550,0
2010-07-20,16.28,16.382,15.692,16,171657,0
2010-07-21,16.049,16.058,15.518,15.526,236680,0
2010-07-22,15.736,16.208,15.535,16.165,134623,0
2010-07-23,16.124,16.563,15.759,16.391,129081,0
2010-07-26,16.487,17.058,16.306,17.036,115934,0
2010-07-27,17.209,17.408,17.044,17.191,348473,0
2010-07-28,17.093,17.215,16.723,17.036,158543,0
2010-07-29,17.162,17.311,16.753,17.036,149200,0
2010-07-30,16.786,17.233,16.786,16.828,73534,0
2010-08-02,17.183,17.25,16.579,16.879,228104,0
2010-08-03,16.811,17.224,16.636,16.73,86786,0
2010-08-04,16.786,17.004,16.579,16.687,94174,0
2010-08-05,16.555,16.645,16.34,16.522,122765,0
2010-08-06,16.324,16.412,16.14,16.346,112595,0
2010-08-09,16.397,16.57,16.067,16.555,115824,0
2010-08-10,16.315,16.73,16.231,16.456,112605,0
2010-08-11,16.082,16.199,15.492,15.543,163764,0
2010-08-12,15.275,15.759,15.275,15.674,223711,0
2010-08-13,15.624,15.806,15.328,15.351,94838,0
2010-08-16,15.311,15.477,15.063,15.336,64480,0
2010-08-17,15.501,15.578,15.253,15.444,77733,0
2010-08-18,15.444,15.642,15.144,15.535,87208,0
2010-08-19,15.42,15.552,14.755,14.888,123387,0
2010-08-20,14.865,15.047,14.233,14.815,120902,0
2010-08-23,14.938,15.144,14.278,14.315,97051,0
2010-08-24,14.225,14.425,13.794,14.332,200033,0
2010-08-25,14.26,14.507,14.076,14.474,85456,0
2010-08-26,14.589,14.781,14.19,14.269,82783,0
2010-08-27,14.418,14.797,14.207,14.755,107562,0
2010-08-30,14.639,14.639,13.96,13.983,120036,0
2010-08-31,14.122,14.513,14.038,14.071,274405,0
2010-09-01,14.315,14.682,14.181,14.665,142072,0
2010-09-02,14.589,14.755,14.174,14.458,102866,0
2010-09-03,14.614,14.83,14.566,14.815,64689,0
2010-09-07,14.722,14.722,14.111,14.142,74869,0
2010-09-08,14.142,14.515,14.111,14.382,62460,0
2010-09-09,14.523,14.746,14.285,14.458,46514,0
2010-09-10,14.474,14.692,14.136,14.315,93450,0
2010-09-13,14.482,14.921,14.482,14.838,89262,0
2010-09-14,14.764,14.789,14.425,14.458,101031,0
2010-09-15,14.418,14.566,14.315,14.391,62062,0
2010-09-16,14.324,14.391,14,14.174,53147,0
2010-09-17,14.364,14.523,14.008,14.301,90822,0
2010-09-20,14.332,15.021,14.118,14.997,85945,0
2010-09-21,14.729,15.303,14.729,14.847,48882,0
2010-09-22,14.729,14.729,14.251,14.425,80870,0
2010-09-23,14.278,14.674,13.976,14.05,79648,0
2010-09-24,14.285,14.83,14.181,14.805,77944,0
2010-09-27,14.324,14.856,14.315,14.356,76431,0
2010-09-28,14.433,14.557,14.142,14.364,172831,0
2010-09-29,14.315,14.624,14.269,14.425,81497,0
2010-09-30,14.54,14.797,14.332,14.44,113131,0
2010-10-01,14.598,14.598,14.315,14.364,109772,0
2010-10-04,14.356,14.474,14.094,14.216,101273,0
2010-10-05,14.425,14.962,14.233,14.904,107942,0
2010-10-06,14.83,15.229,14.698,14.856,94188,0
2010-10-07,14.997,15.063,14.746,14.873,91211,0
2010-10-08,14.888,15.203,14.714,15.087,78086,0
2010-10-11,15.171,15.171,14.912,14.921,75292,0
2010-10-12,14.896,15.119,14.755,15.071,52609,0
2010-10-13,15.128,15.824,14.912,15.526,147842,0
2010-10-14,15.452,15.719,15.303,15.552,73118,0
2010-10-15,15.744,15.832,15.37,15.444,132640,0
2010-10-18,15.526,15.991,15.526,15.973,69447,0
2010-10-19,15.766,16.148,15.543,15.751,89649,0
2010-10-20,15.792,16.19,15.56,15.924,53517,0
2010-10-21,16.058,16.256,15.501,15.535,160825,0
2010-10-22,15.649,15.701,15.328,15.51,61446,0
2010-10-25,15.595,16.213,15.477,16.024,116370,0
2010-10-26,15.917,16.213,15.751,16.208,106644,0
2010-10-27,16.016,16.382,15.991,16.24,101561,0
2010-10-28,16.306,16.397,16.016,16.165,111149,0
2010-10-29,16.143,16.303,16.134,16.252,52768,0
2010-11-01,16.14,16.14,15.294,15.56,140889,0
2010-11-02,15.792,16,15.642,15.84,92973,0
2010-11-03,15.815,16.288,15.815,16.288,79863,0
2010-11-04,16.429,17.466,16.429,17.426,179919,0
2010-11-05,17.408,18.082,17.285,17.532,114141,0
2010-11-08,17.435,17.738,17.11,17.508,64807,0
2010-11-09,17.351,17.54,17.05,17.183,115417,0
2010-11-10,17.25,17.79,17.11,17.755,71984,0
2010-11-11,17.517,17.807,17.399,17.684,61712,0
2010-11-12,17.457,17.483,17.209,17.215,63152,0
2010-11-15,17.224,17.641,17.209,17.303,71490,0
2010-11-16,17.209,17.342,16.687,16.887,81475,0
2010-11-17,16.902,17.004,16.555,16.628,31994,0
2010-11-18,16.854,17.101,16.77,16.918,78688,0
2010-11-19,16.911,16.911,16.645,16.73,85749,0
2010-11-22,16.628,16.628,16.231,16.539,93425,0
2010-11-23,16.332,16.596,16.231,16.579,100882,0
2010-11-24,16.828,16.994,16.713,16.811,121730,0
2010-11-26,16.761,16.846,16.448,16.465,28261,0
2010-11-29,16.34,16.803,16.34,16.77,52470,0
2010-11-30,16.584,16.618,16.099,16.266,158372,0
2010-12-01,16.621,16.969,16.513,16.943,101650,0
2010-12-02,16.978,17.374,16.687,17.17,90838,0
2010-12-03,17.02,17.457,16.96,17.399,54118,0
2010-12-06,17.317,17.79,17.241,17.713,86142,0
2010-12-07,17.905,18.206,17.889,18.082,128029,0
2010-12-08,18.188,18.535,17.956,18.33,117909,0
2010-12-09,18.527,18.668,18.312,18.437,74068,0
2010-12-10,18.493,18.85,18.37,18.776,51212,0
2010-12-13,18.832,18.926,18.47,18.636,79579,0
2010-12-14,18.75,18.917,18.237,18.56,80858,0
2010-12-15,18.57,18.899,18.321,18.394,74420,0
2010-12-16,18.419,18.881,18.394,18.429,75055,0
2010-12-17,18.411,18.627,18.312,18.446,196370,0
2010-12-20,18.37,18.627,18.188,18.285,99640,0
2010-12-21,18.429,18.976,18.277,18.881,109757,0
2010-12-22,18.874,19.663,18.859,19.596,186310,0
2010-12-23,19.623,19.819,19.233,19.481,93690,0
2010-12-27,19.382,19.78,19.075,19.703,29562,0
2010-12-28,19.545,19.756,19.29,19.538,95805,0
2010-12-29,19.449,19.599,19.207,19.259,35345,0
2010-12-30,19.197,19.366,19.162,19.197,50446,0
2010-12-31,19.286,19.318,18.727,18.727,64641,0
2011-01-03,18.976,19.538,18.976,19.224,109710,0
2011-01-04,19.339,19.438,18.502,18.644,112214,0
2011-01-05,18.579,18.999,18.579,18.961,52340,0
2011-01-06,18.917,18.999,18.701,18.728,86831,0
2011-01-07,18.728,18.859,17.839,17.923,207964,0
2011-01-10,17.872,18.12,17.573,18.056,117436,0
2011-01-11,18.145,18.339,18.047,18.321,124467,0
2011-01-12,18.535,18.66,18.27,18.387,63929,0
2011-01-13,18.312,18.543,18.073,18.154,100753,0
2011-01-14,18.089,19.562,18.089,19.545,153774,0
2011-01-18,19.391,19.78,19.298,19.771,61164,0
2011-01-19,19.663,19.756,18.579,18.604,136098,0
2011-01-20,18.47,18.899,18.245,18.535,78808,0
2011-01-21,18.66,18.826,18.56,18.692,53914,0
2011-01-24,18.651,18.952,18.543,18.627,57390,0
2011-01-25,18.485,18.692,18.353,18.66,52584,0
2011-01-26,18.701,18.867,18.339,18.66,86456,0
2011-01-27,18.47,18.668,18.312,18.587,36405,0
2011-01-28,18.394,18.595,17.923,18.006,79401,0
2011-01-31,18.419,18.429,18.013,18.112,106023,0
2011-02-01,18.303,18.595,17.998,18.502,61513,0
2011-02-02,18.527,18.926,18.462,18.66,123333,0
2011-02-03,18.676,18.832,18.37,18.75,67329,0
2011-02-04,18.719,18.743,18.462,18.684,66775,0
2011-02-07,18.676,19.084,18.676,18.961,87215,0
2011-02-08,18.899,19.03,18.728,19.021,81666,0
2011-02-09,18.793,19.084,18.776,18.935,74869,0
2011-02-10,18.759,19.057,18.759,18.935,77633,0
2011-02-11,18.793,19.507,18.793,19.465,64109,0
2011-02-14,19.374,19.413,19.066,19.189,62756,0
2011-02-15,19.075,19.171,18.57,19.021,668501,0
2011-02-16,19.057,19.233,18.944,19.189,40378,0
2011-02-18,19.282,19.438,19.242,19.374,35863,0
2011-02-22,19.189,19.391,18.842,18.874,101322,0
2011-02-23,18.935,18.952,18.394,18.402,69389,0
2011-02-24,18.477,18.493,17.896,18.172,100839,0
2011-02-25,18.094,18.527,18.089,18.502,67378,0
2011-02-28,18.705,18.798,18.287,18.487,67327,0
2011-03-01,18.502,18.692,18.056,18.129,86437,0
2011-03-02,18.253,18.387,17.88,18.245,100549,0
2011-03-03,18.237,18.832,18.237,18.826,90457,0
2011-03-04,18.993,18.999,18.303,18.519,86566,0
2011-03-07,18.411,18.651,18.197,18.253,76840,0
2011-03-08,18.402,18.899,18.303,18.636,76213,0
2011-03-09,18.636,18.701,18.485,18.56,52769,0
2011-03-10,18.27,18.27,17.825,18.006,110963,0
2011-03-11,17.946,18.056,17.816,17.914,65685,0
2011-03-14,17.825,17.963,17.65,17.856,79792,0
2011-03-15,17.748,17.856,17.573,17.833,101427,0
2011-03-16,17.738,17.807,17.449,17.5,96093,0
2011-03-17,17.577,17.778,17.327,17.344,118676,0
2011-03-18,17.525,17.738,17.374,17.399,272422,0
2011-03-21,17.632,17.73,17.492,17.657,81825,0
2011-03-22,17.483,17.73,17.483,17.573,44051,0
2011-03-23,17.525,17.54,17.366,17.426,99064,0
2011-03-24,17.65,17.666,17.324,17.417,54519,0
2011-03-25,17.457,17.825,17.366,17.374,83650,0
2011-03-28,17.466,17.492,17.351,17.366,78655,0
2011-03-29,17.382,17.675,17.359,17.558,34852,0
2011-03-30,17.624,17.939,17.492,17.872,42995,0
2011-03-31,17.675,17.901,17.64,17.877,58773,0
2011-04-01,18.18,18.18,17.88,18.056,76056,0
2011-04-04,18.006,18.237,18.006,18.221,64742,0
2011-04-05,18.172,18.229,18.005,18.028,50823,0
2011-04-06,18.18,18.394,18.12,18.361,49565,0
2011-04-07,18.27,18.431,18.254,18.263,47340,0
2011-04-08,18.422,18.422,17.946,18.022,50842,0
2011-04-11,17.998,18.18,17.807,18.073,64219,0
2011-04-12,17.855,18.046,17.704,17.87,43669,0
2011-04-13,18.006,18.022,17.589,17.597,81630,0
2011-04-14,17.525,17.816,17.443,17.799,46777,0
2011-04-15,17.752,17.837,17.504,17.778,71207,0
2011-04-18,17.52,17.752,17.319,17.376,64431,0
2011-04-19,17.477,17.477,17.11,17.119,91026,0
2011-04-20,17.344,17.344,17.02,17.075,77373,0
2011-04-21,17.11,17.216,16.91,17.11,66229,0
2011-04-25,17.118,17.408,17.044,17.065,31366,0
2011-04-26,18.005,18.005,16.836,16.886,154442,0
2011-04-27,16.87,17.004,16.407,17.004,139835,0
2011-04-28,17.012,17.066,16.768,17.066,103713,0
2011-04-29,17.046,17.113,16.886,17.046,84657,0
2011-05-02,17.036,17.045,16.359,16.367,96217,0
2011-05-03,16.319,16.469,16.008,16.134,110026,0
2011-05-04,15.949,16.192,15.949,16.099,164562,0
2011-05-05,16.034,16.099,15.949,15.957,100237,0
2011-05-06,16.134,16.134,15.875,15.884,132973,0
2011-05-09,15.868,15.992,15.824,15.868,101703,0
2011-05-10,15.902,16.168,15.85,16.159,240788,0
2011-05-11,16.091,16.091,15.824,15.868,134689,0
2011-05-12,15.783,16.107,15.783,16.001,101887,0
2011-05-13,16.026,16.026,15.655,15.655,105474,0
2011-05-16,15.615,15.673,15.448,15.448,127239,0
2011-05-17,15.474,15.7,15.408,15.609,136290,0
2011-05-18,15.655,15.7,15.448,15.673,143562,0
2011-05-19,15.774,15.791,15.55,15.708,77220,0
2011-05-20,15.647,15.783,15.498,15.567,144477,0
2011-05-23,15.532,15.615,15.465,15.474,76391,0
2011-05-24,15.575,15.622,15.399,15.408,93447,0
2011-05-25,15.374,15.541,15.333,15.489,80246,0
2011-05-26,15.507,15.55,15.408,15.489,56097,0
2011-05-27,15.584,15.673,15.448,15.498,47539,0
2011-05-31,15.687,15.687,15.339,15.561,165083,0
2011-06-01,15.507,15.558,14.873,14.881,149871,0
2011-06-02,14.931,15.097,14.806,14.981,57969,0
2011-06-03,14.746,15.148,14.746,14.857,163887,0
2011-06-06,14.857,14.99,14.815,14.824,152010,0
2011-06-07,14.963,15.015,14.738,14.738,49981,0
2011-06-08,14.698,14.857,14.522,14.531,68247,0
2011-06-09,14.572,14.579,14.321,14.345,78259,0
2011-06-10,14.238,14.354,13.906,14.178,158270,0
2011-06-13,14.256,14.407,14.079,14.212,131858,0
2011-06-14,14.354,14.682,14.354,14.674,120016,0
2011-06-15,14.674,14.674,14.345,14.43,74755,0
2011-06-16,14.435,14.837,14.435,14.762,60591,0
2011-06-17,14.873,15.032,14.866,14.94,223346,0
2011-06-20,14.866,15.032,14.866,15.015,95449,0
2011-06-21,15.023,15.04,14.848,15.032,112024,0
2011-06-22,14.94,15.032,14.824,14.848,109537,0
2011-06-23,14.682,14.857,14.379,14.755,85917,0
2011-06-24,14.772,15.015,14.588,14.79,445843,0
2011-06-27,14.824,15.032,14.79,15.032,132279,0
2011-06-28,15.032,15.113,14.905,15.106,114096,0
2011-06-29,15.183,15.426,15.066,15.39,82563,0
2011-06-30,15.434,15.571,15.382,15.526,71309,0
2011-07-01,15.554,15.973,15.258,15.866,118450,0
2011-07-05,15.652,15.907,15.477,15.589,133450,0
2011-07-06,15.528,15.688,15.436,15.678,66652,0
2011-07-07,15.763,16.236,15.763,16.099,61838,0
2011-07-08,15.83,15.916,15.351,15.43,79426,0
2011-07-11,15.481,15.481,14.923,14.948,92701,0
2011-07-12,14.922,15.158,14.888,14.956,76002,0
2011-07-13,15.04,15.265,14.99,15.082,82398,0
2011-07-14,15.157,15.324,14.572,14.614,82773,0
2011-07-15,14.628,14.93,14.411,14.491,99661,0
2011-07-18,14.422,14.522,14.011,14.14,69579,0
2011-07-19,14.214,14.51,14.163,14.491,96298,0
2011-07-20,14.555,14.691,14.422,14.572,45005,0
2011-07-21,14.655,15.023,14.547,14.848,74334,0
2011-07-22,14.846,14.846,14.51,14.703,74324,0
2011-07-25,14.003,15.783,14.003,15.558,129251,0
2011-07-26,15.518,16.252,15.511,16.068,125910,0
2011-07-27,16.025,16.117,15.452,15.545,182933,0
2011-07-28,15.537,15.724,15.469,15.628,88915,0
2011-07-29,15.408,15.941,15.408,15.884,282967,0
2011-08-01,16.05,16.05,15.772,15.957,94010,0
2011-08-02,15.848,16.059,15.58,15.714,188363,0
2011-08-03,15.805,16.091,15.436,16.076,130985,0
2011-08-04,15.874,15.965,15.537,15.537,194697,0
2011-08-05,15.493,16.068,15.192,15.733,200010,0
2011-08-08,15.218,15.94,14.197,14.324,285705,0
2011-08-09,14.116,15.098,13.441,14.956,240645,0
2011-08-10,14.544,15.46,13.332,13.404,173089,0
2011-08-11,13.205,14.241,13.205,14.116,159545,0
2011-08-12,14.259,14.689,13.577,13.718,143092,0
2011-08-15,13.906,14.365,13.584,14.003,143342,0
2011-08-16,13.906,14.147,13.591,13.745,122680,0
2011-08-17,13.81,14.039,13.591,13.763,57346,0
2011-08-18,13.467,13.55,12.868,13.096,233427,0
2011-08-19,12.884,13.413,12.884,13.005,172798,0
2011-08-22,13.357,13.432,12.828,13.044,73278,0
2011-08-23,13.061,13.897,12.98,13.852,140457,0
2011-08-24,13.784,14.475,13.784,14.435,80488,0
2011-08-25,15.268,15.857,14.374,14.575,255928,0
2011-08-26,14.501,14.913,14.012,14.644,154193,0
2011-08-29,14.804,15.763,14.644,15.697,131508,0
2011-08-30,15.605,15.78,15.225,15.545,226030,0
2011-08-31,15.67,15.724,15.255,15.612,129705,0
2011-09-01,15.661,15.796,14.662,14.743,109322,0
2011-09-02,14.39,14.712,13.772,13.78,75695,0
2011-09-06,13.349,13.888,13.307,13.803,91071,0
2011-09-07,14.099,14.653,14.064,14.603,80811,0
2011-09-08,14.411,14.584,13.869,14.003,67363,0
2011-09-09,13.763,13.97,13.441,13.609,107027,0
2011-09-12,13.467,14.133,13.467,13.956,197780,0
2011-09-13,14.231,14.475,13.93,14.25,137784,0
2011-09-14,14.435,14.611,13.995,14.442,142340,0
2011-09-15,14.611,15.04,14.402,14.99,158775,0
2011-09-16,14.856,15.218,14.568,14.697,678464,0
2011-09-19,14.426,14.628,14.306,14.356,123132,0
2011-09-20,14.392,14.679,14.155,14.163,136305,0
2011-09-21,14.197,14.34,13.137,13.257,325667,0
2011-09-22,12.802,13.399,12.802,13.137,260934,0
2011-09-23,13.205,13.55,13.146,13.493,132364,0
2011-09-26,13.666,14.259,13.475,14.188,98137,0
2011-09-27,14.536,14.837,14.003,14.292,217648,0
2011-09-28,14.25,14.268,13.298,13.366,152462,0
2011-09-29,13.755,14.03,13.475,14.03,91515,0
2011-09-30,13.752,14.057,13.572,13.604,154603,0
2011-10-03,13.467,14.419,12.97,12.989,239820,0
2011-10-04,12.895,14.112,12.804,13.989,255253,0
2011-10-05,13.973,14.433,13.764,14.38,196814,0
2011-10-06,14.39,14.924,14.059,14.881,159434,0
2011-10-07,14.635,14.93,13.962,14.03,71013,0
2011-10-10,14.14,14.963,14.116,14.948,168326,0
2011-10-11,14.435,15.351,14.435,15.209,158451,0
2011-10-12,15.309,15.991,15.185,15.822,158723,0
2011-10-13,15.697,15.78,15.123,15.411,52248,0
2011-10-14,15.561,15.789,15.044,15.441,81119,0
2011-10-17,15.235,15.502,14.662,14.753,91430,0
2011-10-18,14.88,16.108,14.88,15.94,169644,0
2011-10-19,15.916,16.076,15.484,15.866,296549,0
2011-10-20,15.883,16.446,15.741,16.403,250696,0
2011-10-21,16.74,17.392,16.493,17.359,1328259,0
2011-10-24,16.58,17.171,15.983,16.885,306010,0
2011-10-25,16.834,16.834,15.773,15.909,155926,0
2011-10-26,16.117,16.454,16,16.244,207625,0
2011-10-27,16.773,17.004,16.605,16.834,340292,0
2011-10-28,16.689,16.748,16.348,16.434,214210,0
2011-10-31,16.106,16.277,15.661,15.715,165050,0
2011-11-01,14.635,15.697,14.635,14.915,140558,0
2011-11-02,15.39,15.588,15.069,15.349,132694,0
2011-11-03,15.627,15.823,15.077,15.733,135920,0
2011-11-04,15.517,15.604,15.297,15.476,72218,0
2011-11-07,15.418,16.079,15.408,15.941,79502,0
2011-11-08,16.145,16.443,15.933,16.385,254938,0
2011-11-09,15.714,16.053,15.18,15.204,150538,0
2011-11-10,15.705,15.749,15.339,15.535,56137,0
2011-11-11,15.763,15.976,15.67,15.823,69954,0
2011-11-14,15.687,15.687,15.171,15.287,71273,0
2011-11-15,15.153,15.687,14.993,15.604,72011,0
2011-11-16,15.4,16.036,15.272,15.39,110172,0
2011-11-17,15.441,15.697,15.109,15.153,87322,0
2011-11-18,15.195,15.374,15.109,15.272,96642,0
2011-11-21,15.118,15.171,14.805,14.848,129960,0
2011-11-22,14.874,15.06,14.644,14.653,87481,0
2011-11-23,14.482,14.525,13.719,13.746,117460,0
2011-11-25,13.756,14.273,13.719,13.728,65559,0
2011-11-28,14.305,14.499,13.923,14.138,115861,0
2011-11-29,14.16,14.168,13.805,13.965,68184,0
2011-11-30,14.595,15.661,14.552,15.661,261617,0
2011-12-01,15.517,15.627,15.085,15.102,122364,0
2011-12-02,15.255,15.5,15.171,15.365,132820,0
2011-12-05,15.509,15.678,15.374,15.619,110397,0
2011-12-06,15.482,15.86,15.355,15.671,133814,0
2011-12-07,15.535,15.823,15.188,15.789,108539,0
2011-12-08,15.867,16.01,15.724,15.917,258439,0
2011-12-09,16.036,16.834,16.036,16.646,150723,0
2011-12-12,16.4,16.528,16.212,16.452,98722,0
2011-12-13,16.689,16.757,15.958,16.062,94976,0
2011-12-14,15.773,16.4,15.733,16.019,102978,0
2011-12-15,16.289,16.434,16.036,16.366,63779,0
2011-12-16,16.375,16.824,15.958,16.12,361293,0
2011-12-19,16.247,16.443,15.741,15.797,79558,0
2011-12-20,16.12,16.569,16.111,16.545,122133,0
2011-12-21,16.716,16.96,16.298,16.9,81125,0
2011-12-22,16.969,17.445,16.86,16.978,106551,0
2011-12-23,17.046,17.046,16.637,16.716,30809,0
2011-12-27,16.629,16.924,16.562,16.708,67846,0
2011-12-28,16.646,16.807,16.221,16.272,58384,0
2011-12-29,16.256,16.852,16.231,16.807,39586,0
2011-12-30,16.74,16.773,16.528,16.587,50827,0
2012-01-03,16.969,17.087,16.73,16.86,104880,0
2012-01-04,16.672,16.969,16.672,16.969,79143,0
2012-01-05,16.824,17.571,16.716,17.351,127317,0
2012-01-06,17.317,17.375,16.951,17.141,81345,0
2012-01-09,17.23,17.324,16.933,17.285,60093,0
2012-01-10,17.392,17.666,17.276,17.486,107624,0
2012-01-11,17.441,17.541,17.15,17.508,71089,0
2012-01-12,17.482,17.627,17.287,17.592,59603,0
2012-01-13,17.359,17.495,17.214,17.375,36990,0
2012-01-17,17.482,17.746,17.168,17.233,92332,0
2012-01-18,17.122,17.445,17.013,17.445,73853,0
2012-01-19,17.504,17.521,17.148,17.367,51472,0
2012-01-20,17.465,17.918,17.27,17.85,111295,0
2012-01-23,16.834,18.028,16.834,17.578,88624,0
2012-01-24,17.23,18.165,17.131,18.165,115338,0
2012-01-25,18.056,18.538,17.877,18.53,132202,0
2012-01-26,18.546,18.555,17.766,18.24,135126,0
2012-01-27,17.858,18.651,17.858,18.431,77943,0
2012-01-30,17.996,18.353,17.996,18.184,91169,0
2012-01-31,18.097,18.565,18.097,18.418,72735,0
2012-02-01,18.448,18.994,18.293,18.97,234235,0
2012-02-02,19.071,19.379,18.847,19.326,105284,0
2012-02-03,19.516,19.803,19.302,19.61,185842,0
2012-02-06,19.54,19.669,19.234,19.419,68314,0
2012-02-07,19.371,19.582,19.124,19.141,45082,0
2012-02-08,19.179,19.676,18.994,19.317,39542,0
2012-02-09,19.353,19.532,18.88,18.988,30288,0
2012-02-10,18.669,18.798,18.465,18.507,58912,0
2012-02-13,18.754,18.807,18.532,18.79,55866,0
2012-02-14,18.712,19.891,18.465,18.772,45988,0
2012-02-15,18.807,18.963,18.481,18.593,65267,0
2012-02-16,18.746,19.198,18.577,19.071,87465,0
2012-02-17,19.124,19.302,18.917,19.107,51910,0
2012-02-21,19.008,19.179,18.651,18.754,62113,0
2012-02-22,18.746,18.746,18.218,18.218,55970,0
2012-02-23,18.276,18.825,18.192,18.79,64694,0
2012-02-24,18.79,18.798,18.413,18.465,44944,0
2012-02-27,18.37,18.489,18.192,18.259,66962,0
2012-02-28,18.184,18.541,18.148,18.31,99730,0
2012-02-29,18.385,18.471,18.076,18.115,108127,0
2012-03-01,18.184,18.523,18.055,18.38,103498,0
2012-03-02,18.302,18.361,17.569,17.698,116656,0
2012-03-05,17.636,17.918,17.473,17.875,53897,0
2012-03-06,17.627,17.627,17.124,17.251,104069,0
2012-03-07,17.441,17.55,17.16,17.465,45326,0
2012-03-08,17.541,17.909,17.465,17.892,84746,0
2012-03-09,17.866,18.404,17.816,18.293,105401,0
2012-03-12,18.112,18.422,18.046,18.353,56227,0
2012-03-13,18.474,18.651,18.122,18.626,184715,0
2012-03-14,18.617,18.874,18.465,18.78,108173,0
2012-03-15,18.874,19.107,18.644,18.953,86469,0
2012-03-16,18.907,19.071,18.669,18.825,351041,0
2012-03-19,18.79,19.419,18.73,19.117,82796,0
2012-03-20,18.926,19.179,18.807,18.847,47273,0
2012-03-21,18.907,19.09,18.703,18.738,48708,0
2012-03-22,18.507,18.577,18.166,18.388,47612,0
2012-03-23,18.361,18.738,18.175,18.677,75685,0
2012-03-26,18.857,19.179,18.754,18.917,92117,0
2012-03-27,18.953,19.025,18.754,18.754,52055,0
2012-03-28,18.746,19.043,18.448,18.817,82076,0
2012-03-29,18.703,18.807,18.259,18.448,97580,0
2012-03-30,18.651,18.661,18.37,18.523,101334,0
2012-04-02,18.422,18.772,18.218,18.686,82034,0
2012-04-03,18.609,18.737,18.271,18.454,135657,0
2012-04-04,18.151,18.297,17.866,17.945,64805,0
2012-04-05,17.892,17.892,17.719,17.781,22145,0
2012-04-09,17.362,17.636,17.27,17.508,103029,0
2012-04-10,17.533,17.698,17.396,17.456,137518,0
2012-04-11,17.68,17.882,17.569,17.882,82618,0
2012-04-12,17.875,18.148,17.826,18.094,59713,0
2012-04-13,17.961,17.961,17.448,17.491,84891,0
2012-04-16,17.55,18.112,17.517,17.952,64094,0
2012-04-17,18.142,18.555,18.125,18.409,100192,0
2012-04-18,18.32,18.481,17.961,17.996,56620,0
2012-04-19,18.104,18.32,17.746,17.858,66558,0
2012-04-20,18.427,18.436,18.039,18.212,78171,0
2012-04-23,17.85,17.85,16.372,16.688,236951,0
2012-04-24,16.697,16.815,16.45,16.635,156347,0
2012-04-25,16.86,17.079,16.585,16.61,182043,0
2012-04-26,16.518,16.627,16.382,16.535,78728,0
2012-04-27,16.593,16.635,16.335,16.533,100479,0
2012-04-30,16.467,16.526,15.944,15.988,122623,0
2012-05-01,16.025,16.3,15.706,15.725,188451,0
2012-05-02,15.56,15.816,15.424,15.698,81075,0
2012-05-03,15.644,15.784,15.309,15.489,88843,0
2012-05-04,15.424,15.516,15.145,15.267,110630,0
2012-05-07,15.224,15.75,15.224,15.688,136015,0
2012-05-08,15.578,15.879,15.57,15.816,106950,0
2012-05-09,15.627,15.698,15.379,15.534,98575,0
2012-05-10,15.679,15.816,15.578,15.706,47158,0
2012-05-11,15.498,15.716,15.318,15.432,68861,0
2012-05-14,15.251,15.439,15.145,15.145,89227,0
2012-05-15,15.182,15.742,15.119,15.207,149703,0
2012-05-16,15.243,15.274,14.992,14.992,57550,0
2012-05-17,14.982,15.053,14.758,14.872,77072,0
2012-05-18,14.829,15.001,14.698,14.74,99445,0
2012-05-21,14.768,15.009,14.692,14.829,90264,0
2012-05-22,14.872,15.053,14.408,14.526,91103,0
2012-05-23,14.423,14.723,14.27,14.637,71318,0
2012-05-24,14.655,14.992,14.474,14.992,56850,0
2012-05-25,14.949,15.258,14.949,15.093,102664,0
2012-05-29,15.301,15.301,14.758,15.053,86301,0
2012-05-30,14.835,14.94,14.665,14.723,133009,0
2012-05-31,14.748,14.845,14.432,14.785,145528,0
2012-06-01,14.467,14.655,14.287,14.379,109112,0
2012-06-04,14.439,14.449,14.132,14.225,99585,0
2012-06-05,14.163,14.416,14.14,14.243,74457,0
2012-06-06,14.379,14.621,14.189,14.621,54759,0
2012-06-07,14.74,14.957,14.629,14.723,82284,0
2012-06-08,14.683,15.119,14.595,15.026,48164,0
2012-06-11,15.224,15.464,14.707,14.723,71006,0
2012-06-12,14.82,14.982,14.586,14.94,48016,0
2012-06-13,14.88,15.301,14.811,14.957,71534,0
2012-06-14,14.931,15.336,14.931,15.282,178008,0
2012-06-15,15.251,15.588,15.19,15.534,264679,0
2012-06-18,15.352,15.619,15.243,15.258,66991,0
2012-06-19,15.292,15.636,15.216,15.534,89860,0
2012-06-20,15.455,15.604,15.19,15.292,70451,0
2012-06-21,15.243,15.361,15.016,15.078,106678,0
2012-06-22,15.197,15.619,15.119,15.507,240767,0
2012-06-25,15.207,15.282,15.044,15.11,59584,0
2012-06-26,15.155,15.282,14.904,15.182,80251,0
2012-06-27,15.251,15.596,15.137,15.542,51066,0
2012-06-28,15.361,15.57,15.224,15.489,44035,0
2012-06-29,15.706,15.982,15.679,15.904,102165,0
2012-07-02,15.862,16.06,15.725,15.982,121959,0
2012-07-03,15.905,16.188,15.905,16.188,28596,0
2012-07-05,16.073,16.349,16.055,16.298,39955,0
2012-07-06,16.069,16.291,16.025,16.231,35265,0
2012-07-09,16.197,16.197,15.871,16.1,94854,0
2012-07-10,16.248,16.319,16.007,16.162,48293,0
2012-07-11,16.197,16.326,16.007,16.11,83542,0
2012-07-12,15.913,16.222,15.852,16.162,42591,0
2012-07-13,16.163,16.644,16.163,16.396,78053,0
2012-07-16,16.396,16.481,16.172,16.222,73050,0
2012-07-17,16.273,16.558,16.119,16.342,43950,0
2012-07-18,16.351,16.706,16.351,16.403,104749,0
2012-07-19,16.41,16.419,16.069,16.069,38063,0
2012-07-20,15.941,16.038,15.637,15.699,105738,0
2012-07-23,15.173,15.516,15.103,15.119,100121,0
2012-07-24,15.128,15.128,14.408,14.449,91550,0
2012-07-25,14.586,14.716,14.252,14.295,71498,0
2012-07-26,14.467,14.552,14.106,14.173,59272,0
2012-07-27,14.18,14.629,14.036,14.424,93264,0
2012-07-30,14.398,14.423,14.198,14.225,42455,0
2012-07-31,14.155,14.344,14.155,14.206,81262,0
2012-08-01,14.239,14.293,13.796,13.805,96635,0
2012-08-02,13.725,13.934,13.502,13.65,71922,0
2012-08-03,13.794,14.604,13.778,14.474,86049,0
2012-08-06,14.518,14.835,14.398,14.449,138788,0
2012-08-07,14.526,14.785,14.353,14.569,70339,0
2012-08-08,14.544,14.741,14.474,14.561,36373,0
2012-08-09,14.586,14.638,14.359,14.368,49186,0
2012-08-10,14.377,14.552,14.308,14.457,43310,0
2012-08-13,14.535,14.586,14.335,14.552,52179,0
2012-08-14,14.586,14.716,14.368,14.438,60224,0
2012-08-15,14.396,14.675,14.396,14.629,24498,0
2012-08-16,14.648,14.977,14.535,14.847,43863,0
2012-08-17,14.813,14.996,14.788,14.89,122088,0
2012-08-20,14.787,15.124,14.787,15.089,26859,0
2012-08-21,15.107,15.68,15.099,15.179,55024,0
2012-08-22,15.169,15.244,14.867,14.944,21885,0
2012-08-23,14.898,14.937,14.569,14.595,41525,0
2012-08-24,14.576,15.299,14.576,14.75,41909,0
2012-08-27,14.898,14.977,14.778,14.813,36830,0
2012-08-28,14.692,15.355,14.656,15.179,58184,0
2012-08-29,15.248,15.455,15.141,15.378,44839,0
2012-08-30,15.308,15.36,15.021,15.03,43253,0
2012-08-31,15.179,15.248,15.03,15.073,94419,0
2012-09-04,15.039,15.221,14.907,15.169,62069,0
2012-09-05,15.24,15.24,14.692,14.882,84158,0
2012-09-06,14.977,15.335,14.934,15.299,88529,0
2012-09-07,15.446,15.57,15.161,15.463,68184,0
2012-09-10,15.395,15.542,15.259,15.473,54717,0
2012-09-11,15.438,15.69,15.36,15.446,44427,0
2012-09-12,15.438,15.446,15.299,15.446,46208,0
2012-09-13,15.438,15.967,15.203,15.768,112722,0
2012-09-14,15.855,16.326,15.463,16.073,117884,0
2012-09-17,16.012,16.012,15.463,15.76,61351,0
2012-09-18,15.744,16.021,15.637,15.865,56015,0
2012-09-19,15.855,15.994,14.944,15.69,60677,0
2012-09-20,15.552,15.786,15.248,15.619,55950,0
2012-09-21,15.855,15.855,15.463,15.628,279926,0
2012-09-24,15.578,15.941,15.386,15.916,68676,0
2012-09-25,15.941,16.012,15.516,15.534,91505,0
2012-09-26,15.542,15.68,15.438,15.542,34528,0
2012-09-27,15.637,15.672,15.438,15.604,43057,0
2012-09-28,15.497,15.542,15.299,15.299,37319,0
2012-10-01,15.413,15.578,15.221,15.279,53276,0
2012-10-02,15.342,15.378,15.264,15.36,47740,0
2012-10-03,15.431,15.534,15.221,15.335,25564,0
2012-10-04,15.438,15.438,15.115,15.308,55274,0
2012-10-05,15.325,15.524,15.124,15.169,69506,0
2012-10-08,15.03,15.099,14.882,15.03,28905,0
2012-10-09,15.065,15.065,14.741,14.769,36128,0
2012-10-10,14.75,15.059,14.733,14.952,26952,0
2012-10-11,15.057,15.089,14.874,14.952,38119,0
2012-10-12,14.916,14.986,14.552,14.638,38569,0
2012-10-15,14.804,14.986,14.629,14.75,52685,0
2012-10-16,14.829,14.847,14.368,14.457,77048,0
2012-10-17,14.526,14.778,14.387,14.778,38390,0
2012-10-18,14.741,14.778,14.359,14.431,60603,0
2012-10-19,14.335,14.509,14.316,14.335,102577,0
2012-10-22,14.335,14.699,14.285,14.448,118793,0
2012-10-23,14.769,15.81,14.415,15.794,124888,0
2012-10-24,15.794,15.802,15.151,15.316,113022,0
2012-10-25,15.36,15.524,15.187,15.431,51409,0
2012-10-26,15.422,15.438,15.151,15.36,40848,0
2012-10-31,15.335,15.335,15.083,15.264,42954,0
2012-11-01,15.316,15.404,15.107,15.23,60577,0
2012-11-02,15.335,15.342,14.778,14.867,58644,0
2012-11-05,14.823,14.959,14.548,14.741,133606,0
2012-11-06,14.83,15.401,14.83,15.235,82685,0
2012-11-07,15.11,15.11,14.506,14.542,70646,0
2012-11-08,14.559,14.76,14.463,14.463,49865,0
2012-11-09,14.463,14.824,14.463,14.472,47905,0
2012-11-12,14.479,14.612,14.463,14.506,20138,0
2012-11-13,14.472,14.629,14.459,14.472,53063,0
2012-11-14,14.551,14.629,14.339,14.383,72159,0
2012-11-15,14.463,14.594,14.412,14.429,58296,0
2012-11-16,14.42,14.559,14.305,14.463,78149,0
2012-11-19,14.647,14.83,14.464,14.637,59020,0
2012-11-20,14.506,14.839,14.506,14.675,34342,0
2012-11-21,14.683,14.683,14.567,14.637,74085,0
2012-11-23,14.83,14.979,14.637,14.839,109976,0
2012-11-26,14.699,14.953,14.683,14.77,126149,0
2012-11-27,14.708,14.83,14.675,14.741,81320,0
2012-11-28,14.692,14.787,14.612,14.77,67389,0
2012-11-29,14.918,15.269,14.868,15.191,49697,0
2012-11-30,15.252,15.313,14.741,14.874,138683,0
2012-12-03,15.128,15.618,15.068,15.559,93187,0
2012-12-04,15.522,15.68,15.285,15.637,121121,0
2012-12-05,15.653,15.777,15.41,15.55,78025,0
2012-12-06,15.541,15.644,14.989,15.559,35718,0
2012-12-07,15.479,15.708,15.191,15.637,73356,0
2012-12-10,15.627,15.627,15.218,15.339,66112,0
2012-12-11,15.383,15.653,15.27,15.515,186919,0
2012-12-12,15.595,15.744,15.275,15.541,185782,0
2012-12-13,15.603,15.644,15.26,15.453,239284,0
2012-12-14,15.401,15.618,15.26,15.595,144704,0
2012-12-17,15.559,15.952,15.559,15.777,104987,0
2012-12-18,15.768,16.059,15.637,15.96,113428,0
2012-12-19,15.857,16.109,15.765,15.883,105903,0
2012-12-20,15.82,16.145,15.81,16.129,91313,0
2012-12-21,16.214,16.214,15.383,15.91,384307,0
2012-12-24,15.969,15.997,15.392,15.866,55606,0
2012-12-26,15.893,16.014,15.727,15.857,48095,0
2012-12-27,15.803,15.803,15.235,15.627,77115,0
2012-12-28,15.595,15.934,15.5,15.68,36707,0
2012-12-31,15.744,15.91,15.487,15.837,88251,0
2013-01-02,16.189,16.416,16.049,16.322,189080,0
2013-01-03,16.259,16.416,15.934,16.199,89048,0
2013-01-04,16.294,16.444,16.233,16.285,71853,0
2013-01-07,16.47,16.531,15.943,15.997,63364,0
2013-01-08,16.014,16.224,15.708,15.76,74904,0
2013-01-09,15.857,16.059,15.662,15.76,71336,0
2013-01-10,15.708,15.943,15.603,15.777,37729,0
2013-01-11,15.81,15.857,15.532,15.803,61613,0
2013-01-14,15.717,16.014,15.559,15.969,42294,0
2013-01-15,15.837,15.875,15.587,15.81,45929,0
2013-01-16,15.736,15.857,15.708,15.787,43109,0
2013-01-17,15.884,16.092,15.782,16.076,50126,0
2013-01-18,15.997,16.059,15.701,15.81,46571,0
2013-01-22,15.857,16.023,15.736,15.96,63938,0
2013-01-23,15.997,15.997,15.708,15.82,36082,0
2013-01-24,15.866,16.084,15.717,16.014,67805,0
2013-01-25,16.136,16.136,15.736,15.866,47171,0
2013-01-28,15.952,16.005,15.82,15.988,58632,0
2013-01-29,15.82,16.109,15.662,15.96,70136,0
2013-01-30,15.884,16.136,15.744,15.926,48144,0
2013-01-31,15.934,16.214,15.803,16.163,85929,0
2013-02-01,16.214,16.496,16.092,16.383,70478,0
2013-02-04,16.294,16.339,16.084,16.155,65263,0
2013-02-05,16.214,16.259,16.119,16.129,23510,0
2013-02-06,16.1,16.181,15.952,16.059,30417,0
2013-02-07,15.96,16.136,15.96,16.014,19434,0
2013-02-08,16.059,16.1,15.902,15.943,24811,0
2013-02-11,15.875,16.294,15.787,16.259,43204,0
2013-02-12,16.322,16.464,16.294,16.408,29245,0
2013-02-13,16.223,16.464,16.118,16.267,40598,0
2013-02-14,16.189,16.356,16.181,16.304,62450,0
2013-02-15,16.426,16.426,16.251,16.322,69908,0
2013-02-19,16.322,16.401,16.259,16.347,56339,0
2013-02-20,16.322,16.365,16.127,16.135,69654,0
2013-02-21,16.198,16.356,16.127,16.144,33742,0
2013-02-22,16.198,16.304,16.075,16.304,26774,0
2013-02-25,16.242,16.259,15.656,15.712,75573,0
2013-02-26,15.774,15.899,15.235,15.675,152942,0
2013-02-27,15.816,16.016,15.657,15.806,42420,0
2013-02-28,15.863,16.127,15.791,15.958,110182,0
2013-03-01,15.641,16.047,15.641,16.003,49073,0
2013-03-04,15.94,16.039,15.764,15.863,70999,0
2013-03-05,15.976,16.181,15.863,15.932,48602,0
2013-03-06,16.012,16.03,15.703,15.915,88231,0
2013-03-07,15.872,16.047,15.826,16.021,28032,0
2013-03-08,16.144,16.208,15.976,16.127,73587,0
2013-03-11,16.039,16.091,15.915,16.003,45364,0
2013-03-12,16.021,16.021,15.834,15.853,24088,0
2013-03-13,15.843,16.091,15.782,16.075,64731,0
2013-03-14,16.083,16.251,15.88,16.242,46059,0
2013-03-15,16.189,16.612,16.181,16.605,235312,0
2013-03-18,16.347,16.56,16.021,16.251,49129,0
2013-03-19,16.242,16.267,15.986,16.057,40949,0
2013-03-20,15.995,16.304,15.995,16.294,28593,0
2013-03-21,16.154,16.356,16.057,16.162,40337,0
2013-03-22,16.208,16.526,16.189,16.426,54589,0
2013-03-25,16.347,16.767,16.198,16.408,60290,0
2013-03-26,16.534,16.551,16.154,16.446,60569,0
2013-03-27,16.416,16.605,16.276,16.507,33275,0
2013-03-28,16.577,16.612,16.304,16.384,39765,0
2013-04-01,16.426,16.426,15.834,16.154,84730,0
2013-04-02,16.223,16.314,16.144,16.189,34746,0
2013-04-03,16.259,16.304,15.826,15.906,45302,0
2013-04-04,15.932,15.995,15.694,15.976,54542,0
2013-04-05,15.712,16.057,15.675,16.012,34720,0
2013-04-08,15.863,16.189,15.741,16.108,36668,0
2013-04-09,16.012,16.039,15.732,15.741,39128,0
2013-04-10,15.88,16.108,15.741,16.083,42293,0
2013-04-11,15.899,16.144,15.899,16.057,46786,0
2013-04-12,15.976,16.057,15.853,15.986,45840,0
2013-04-15,15.986,15.986,15.226,15.34,97144,0
2013-04-16,15.422,15.614,15.385,15.599,49139,0
2013-04-17,15.562,15.666,15.145,15.422,71922,0
2013-04-18,15.403,15.525,15.226,15.489,82904,0
2013-04-19,15.489,15.858,15.463,15.834,54326,0
2013-04-22,15.816,15.816,15.393,15.694,61600,0
2013-04-23,15.88,16.384,15.799,16.365,52388,0
2013-04-24,16.347,16.958,16.331,16.87,64837,0
2013-04-25,16.958,16.958,16.526,16.638,57333,0
2013-04-26,16.498,16.648,16.267,16.322,51888,0
2013-04-29,16.331,16.586,16.331,16.472,43588,0
2013-04-30,16.488,16.745,16.401,16.675,46917,0
2013-05-01,16.675,16.675,15.949,15.995,125466,0
2013-05-02,16.108,16.446,16.066,16.365,32375,0
2013-05-03,16.551,16.788,16.543,16.596,38593,0
2013-05-06,16.638,16.834,16.446,16.788,32972,0
2013-05-07,16.876,17.139,16.866,17.039,82927,0
2013-05-08,17.005,17.005,16.711,16.788,45074,0
2013-05-09,16.815,17.048,16.788,16.88,38807,0
2013-05-10,16.968,16.968,16.611,16.647,32600,0
2013-05-13,16.594,16.767,16.567,16.665,19697,0
2013-05-14,16.736,17.014,16.72,17.014,158605,0
2013-05-15,16.995,17.139,16.905,17.119,36781,0
2013-05-16,17.11,17.157,16.745,17.039,37519,0
2013-05-17,17.048,17.166,16.968,17.147,70118,0
2013-05-20,17.048,17.189,17.018,17.18,37855,0
2013-05-21,17.174,17.243,17.032,17.208,57742,0
2013-05-22,17.18,17.347,16.728,16.915,64704,0
2013-05-23,16.806,17.214,16.788,16.896,49838,0
2013-05-24,16.862,17.323,16.754,17.252,68557,0
2013-05-28,17.36,17.385,17.224,17.36,85659,0
2013-05-29,17.214,17.53,17.005,17.36,37525,0
2013-05-30,17.457,17.474,17.341,17.457,27208,0
2013-05-31,17.313,17.456,17.009,17.221,55340,0
2013-06-03,17.309,17.646,17.199,17.546,122103,0
2013-06-04,17.618,17.724,17.281,17.474,75187,0
2013-06-05,17.457,17.503,17.174,17.29,35549,0
2013-06-06,17.36,17.636,17.29,17.626,52416,0
2013-06-07,17.636,17.636,17.468,17.608,37610,0
2013-06-10,17.636,17.706,17.503,17.673,81842,0
2013-06-11,17.494,17.618,17.224,17.36,43518,0
2013-06-12,17.512,17.512,17.113,17.199,23667,0
2013-06-13,17.224,17.474,17.166,17.376,49896,0
2013-06-14,17.394,17.394,16.968,16.968,45861,0
2013-06-17,17.147,17.147,16.736,16.939,33588,0
2013-06-18,17.014,17.333,16.915,17.262,34038,0
2013-06-19,17.316,17.316,16.835,16.968,43666,0
2013-06-20,16.845,17.18,16.754,16.854,59917,0
2013-06-21,16.921,17.636,16.78,17.341,744007,0
2013-06-24,17.262,17.724,17.262,17.323,90894,0
2013-06-25,17.512,17.512,17.224,17.423,60107,0
2013-06-26,17.769,17.797,17.323,17.323,57911,0
2013-06-27,17.467,17.759,17.467,17.741,74552,0
2013-06-28,17.714,17.759,17.449,17.457,192203,0
2013-07-01,17.636,18.216,17.581,18.036,77430,0
2013-07-02,18.083,18.303,18.083,18.224,119881,0
2013-07-03,18.097,18.429,18.046,18.332,24512,0
2013-07-05,18.65,18.804,18.535,18.732,48657,0
2013-07-08,18.758,18.822,18.385,18.814,65918,0
2013-07-09,18.856,19.134,18.624,19.134,60947,0
2013-07-10,19.15,19.318,18.88,19.318,45909,0
2013-07-11,19.443,19.443,19.006,19.108,77212,0
2013-07-12,19.05,19.302,19.05,19.231,37242,0
2013-07-15,19.302,19.443,19.249,19.336,94504,0
2013-07-16,19.392,19.425,19.15,19.364,60317,0
2013-07-17,19.516,19.576,19.193,19.336,58442,0
2013-07-18,19.318,19.784,19.275,19.675,72768,0
2013-07-19,19.675,19.71,19.416,19.684,47793,0
2013-07-22,19.558,20.043,19.558,20.043,45041,0
2013-07-23,20.315,21.171,20.315,20.887,82413,0
2013-07-24,21.143,21.965,20.975,21.928,69326,0
2013-07-25,21.824,22.244,21.358,22.161,106231,0
2013-07-26,21.975,22.228,21.474,21.565,47133,0
2013-07-29,21.457,21.465,21.01,21.1,53618,0
2013-07-30,21.153,21.366,21.029,21.288,61834,0
2013-07-31,21.449,22.249,21.449,21.806,116094,0
2013-08-01,22.079,22.18,21.857,22.045,78035,0
2013-08-02,21.992,22.18,21.757,22.097,46171,0
2013-08-05,22.079,22.143,21.918,22.143,111452,0
2013-08-06,21.945,22.161,21.812,21.954,66243,0
2013-08-07,21.954,22.097,21.686,21.848,30371,0
2013-08-08,22.045,22.222,21.9,22.079,24261,0
2013-08-09,22.035,22.207,21.803,21.848,26713,0
2013-08-12,21.754,22.124,21.754,21.954,36515,0
2013-08-13,22.035,22.107,21.695,22.035,50685,0
2013-08-14,21.964,22.222,21.9,21.9,32265,0
2013-08-15,21.669,21.9,21.453,21.57,73775,0
2013-08-16,21.622,21.917,21.211,21.238,109037,0
2013-08-19,21.166,21.65,20.349,21.229,45703,0
2013-08-20,21.283,21.822,21.283,21.631,55477,0
2013-08-21,21.495,21.954,21.283,21.543,44152,0
2013-08-22,21.66,21.822,21.147,21.731,59155,0
2013-08-23,21.66,21.812,21.495,21.543,76641,0
2013-08-26,21.66,21.66,21.182,21.248,34794,0
2013-08-27,21.059,21.059,20.306,20.415,79234,0
2013-08-28,20.425,20.645,20.136,20.407,44445,0
2013-08-29,20.425,20.797,20.378,20.636,46277,0
2013-08-30,20.576,20.726,20.089,20.144,61322,0
2013-09-03,20.455,20.861,19.993,20.118,40280,0
2013-09-04,20.162,20.306,20.064,20.225,93757,0
2013-09-05,20.306,20.407,20.152,20.208,17219,0
2013-09-06,20.296,20.296,19.7,20.056,35943,0
2013-09-09,20.225,20.378,19.937,20.378,39008,0
2013-09-10,20.493,20.674,20.369,20.645,36603,0
2013-09-11,20.645,20.645,20.279,20.465,29619,0
2013-09-12,20.53,20.674,20.432,20.568,36023,0
2013-09-13,20.842,20.906,20.592,20.702,29167,0
2013-09-16,20.994,20.994,20.626,20.736,28398,0
2013-09-17,20.797,21.04,20.602,21.04,27860,0
2013-09-18,21.087,21.47,20.693,21.202,44406,0
2013-09-19,21.229,21.315,20.771,21.013,44415,0
2013-09-20,21.122,21.561,21.122,21.488,188312,0
2013-09-23,21.426,21.641,21.317,21.495,112095,0
2013-09-24,21.426,21.864,21.401,21.588,83583,0
2013-09-25,21.677,21.831,21.274,21.515,41402,0
2013-09-26,21.57,21.604,21.274,21.604,70752,0
2013-09-27,21.426,21.764,21.353,21.488,27789,0
2013-09-30,21.326,21.839,21.283,21.704,123648,0
2013-10-01,21.747,22.035,21.747,22.001,52562,0
2013-10-02,21.9,21.945,21.525,21.613,45751,0
2013-10-03,21.604,21.613,21.238,21.317,69411,0
2013-10-04,21.266,21.552,21.266,21.444,14617,0
2013-10-07,21.309,21.309,20.968,20.977,71085,0
2013-10-08,21.04,21.283,20.771,20.952,46563,0
2013-10-09,20.968,21.317,20.842,21.095,43969,0
2013-10-10,21.426,21.543,21.221,21.488,50552,0
2013-10-11,21.353,22.001,21.326,21.991,55350,0
2013-10-14,21.9,22.213,21.66,22.213,41961,0
2013-10-15,22.171,22.213,21.488,21.874,75103,0
2013-10-16,22.079,22.181,21.822,22.045,43187,0
2013-10-17,21.982,22.207,21.848,22.207,68421,0
2013-10-18,22.222,22.735,21.704,22.69,76999,0
2013-10-21,22.744,22.958,22.645,22.671,53233,0
2013-10-22,22.744,22.841,22.571,22.751,43076,0
2013-10-23,22.671,22.851,22.502,22.618,36603,0
2013-10-24,22.618,23.066,22.618,22.895,44192,0
2013-10-25,22.984,23.02,22.769,22.831,32584,0
2013-10-28,22.76,23.128,22.76,23.075,45307,0
2013-10-29,22.86,23.154,21.353,22.053,85369,0
2013-10-30,21.954,22.35,21.848,22.259,91171,0
2013-10-31,22.333,22.377,21.839,21.974,88194,0
2013-11-01,21.774,21.945,21.47,21.596,127552,0
2013-11-04,21.604,21.936,21.488,21.774,79454,0
2013-11-05,21.731,22.061,21.588,21.747,56578,0
2013-11-06,21.945,22.19,21.774,21.917,42071,0
2013-11-07,22.045,22.045,21.211,21.495,77112,0
2013-11-08,20.834,22.493,20.834,22.24,84587,0
2013-11-11,22.268,22.268,21.794,21.848,33478,0
2013-11-12,21.723,21.907,21.345,21.739,51892,0
2013-11-13,21.542,21.966,21.378,21.966,81591,0
2013-11-14,22.118,22.225,21.804,21.993,43459,0
2013-11-15,21.918,21.983,21.649,21.823,43676,0
2013-11-18,21.804,22.073,21.542,21.612,42329,0
2013-11-19,21.686,22.019,21.621,21.784,31705,0
2013-11-20,21.813,22.073,21.478,21.831,24719,0
2013-11-21,22.019,22.551,21.884,22.382,57109,0
2013-11-22,22.453,22.543,22.234,22.404,45009,0
2013-11-25,22.47,23.003,21.533,22.914,67958,0
2013-11-26,23.003,23.31,22.923,23.209,48336,0
2013-11-27,23.175,23.543,23.058,23.51,37803,0
2013-11-29,23.587,23.823,23.471,23.732,35499,0
2013-12-02,23.77,23.77,22.678,22.705,52881,0
2013-12-03,22.678,22.904,22.354,22.543,106867,0
2013-12-04,22.423,22.849,22.234,22.372,37025,0
2013-12-05,22.443,22.696,22.055,22.318,69950,0
2013-12-06,22.596,22.939,22.382,22.507,69040,0
2013-12-09,22.526,22.633,22.091,22.397,45675,0
2013-12-10,22.328,22.354,21.73,21.754,54216,0
2013-12-11,21.84,21.884,21.279,21.368,57646,0
2013-12-12,21.323,21.677,21.253,21.46,28714,0
2013-12-13,21.569,21.578,21.235,21.424,58772,0
2013-12-16,21.468,21.918,21.468,21.84,39135,0
2013-12-17,21.9,21.9,21.398,21.704,30264,0
2013-12-18,21.794,22.298,21.451,22.288,82478,0
2013-12-19,22.203,22.225,21.799,21.831,39539,0
2013-12-20,21.938,22.732,21.434,22.668,234193,0
2013-12-23,22.83,23.607,22.642,22.966,50197,0
2013-12-24,22.923,23.372,22.568,23.074,23112,0
2013-12-26,23.238,23.238,22.768,22.923,38136,0
2013-12-27,23.011,23.128,22.768,22.974,35697,0
2013-12-30,22.894,22.957,22.661,22.705,19400,0
2013-12-31,22.768,23.103,22.543,22.831,57093,0
2014-01-02,22.814,22.814,22.328,22.397,57899,0
2014-01-03,22.404,22.623,22.243,22.578,65102,0
2014-01-06,22.614,22.633,22.184,22.298,60862,0
2014-01-07,22.443,22.939,22.443,22.723,41100,0
2014-01-08,22.758,22.768,22.118,22.262,74099,0
2014-01-09,22.047,22.423,22.047,22.318,31440,0
2014-01-10,22.372,22.372,21.947,22.118,38322,0
2014-01-13,21.966,22.159,21.72,21.993,60721,0
2014-01-14,22.028,22.073,21.84,22.037,18402,0
2014-01-15,22.154,22.661,22.099,22.397,49222,0
2014-01-16,22.298,22.461,21.73,22.234,23501,0
2014-01-17,22.194,22.904,21.928,22.225,30584,0
2014-01-21,22.154,22.804,22.154,22.516,44524,0
2014-01-22,22.543,22.623,22.194,22.586,26163,0
2014-01-23,22.382,22.382,21.983,22.278,44343,0
2014-01-24,22.081,22.262,21.975,22.164,64186,0
2014-01-27,22.145,22.278,22.145,22.174,59974,0
2014-01-28,22.194,22.209,21.649,22.203,88021,0
2014-01-29,21.893,22.055,21.045,21.198,71668,0
2014-01-30,21.352,22.012,21.253,21.578,84251,0
2014-01-31,21.098,21.839,20.947,21.098,134913,0
2014-02-03,21.026,21.323,19.846,19.909,88403,0
2014-02-04,20.046,20.978,19.836,19.909,134873,0
2014-02-05,19.882,19.891,19.53,19.7,69894,0
2014-02-06,19.664,20.097,19.631,19.657,58056,0
2014-02-07,19.727,19.999,19.213,19.368,64751,0
2014-02-10,19.233,19.53,19.099,19.476,82526,0
2014-02-11,19.538,19.839,19.485,19.776,34590,0
2014-02-12,19.829,20.012,19.583,19.893,50322,0
2014-02-13,19.666,20.185,19.612,20.156,29142,0
2014-02-14,20.166,20.221,20.031,20.082,28951,0
2014-02-18,20.073,20.405,20.066,20.211,31166,0
2014-02-19,20.082,20.203,19.377,19.485,50732,0
2014-02-20,19.632,19.875,19.448,19.8,34699,0
2014-02-21,19.885,20.166,19.658,19.858,50167,0
2014-02-24,19.956,20.568,19.956,20.267,38087,0
2014-02-25,20.277,20.277,19.867,20.066,46032,0
2014-02-26,20.092,20.229,19.929,20.193,43330,0
2014-02-27,20.166,20.83,20.166,20.739,77704,0
2014-02-28,20.801,21.318,20.778,20.966,103922,0
2014-03-03,20.821,20.948,20.603,20.912,38019,0
2014-03-04,21.23,22.196,20.93,21.5,235431,0
2014-03-05,21.448,21.738,21.256,21.667,54883,0
2014-03-06,21.638,21.803,21.046,21.657,24634,0
2014-03-07,21.584,21.817,21.5,21.812,26950,0
2014-03-10,21.684,21.9,21.43,21.856,128806,0
2014-03-11,21.812,21.825,21.384,21.647,47319,0
2014-03-12,21.43,21.803,21.43,21.675,56064,0
2014-03-13,21.702,21.803,21.491,21.712,109734,0
2014-03-14,21.548,21.763,21.451,21.638,34090,0
2014-03-17,21.712,21.773,21.207,21.729,43944,0
2014-03-18,21.738,21.812,21.52,21.793,56043,0
2014-03-19,21.753,21.947,21.53,21.763,39093,0
2014-03-20,21.667,22.129,21.622,22.11,27777,0
2014-03-21,22.166,22.265,21.884,22.003,157312,0
2014-03-24,21.856,22.196,21.831,22.129,35371,0
2014-03-25,22.209,22.281,22.056,22.186,50000,0
2014-03-26,22.265,22.265,21.567,21.575,55131,0
2014-03-27,21.52,21.702,21.192,21.275,48027,0
2014-03-28,21.239,21.684,20.939,21.085,34745,0
2014-03-31,21.166,21.584,21.166,21.539,87619,0
2014-04-01,21.374,22.101,21.374,22.038,171993,0
2014-04-02,22.02,22.573,21.839,22.301,46352,0
2014-04-03,22.265,22.565,22.176,22.348,49073,0
2014-04-04,22.555,22.555,21.773,21.839,86363,0
2014-04-07,21.465,21.803,20.464,21.62,68760,0
2014-04-08,21.584,22.003,21.374,21.647,48069,0
2014-04-09,21.729,21.783,21.338,21.5,40414,0
2014-04-10,21.638,21.875,20.847,21.029,72851,0
2014-04-11,20.838,21.156,20.405,20.593,63108,0
2014-04-14,20.73,21.182,20.319,20.549,73161,0
2014-04-15,20.43,20.811,20.221,20.766,45358,0
2014-04-16,20.856,20.991,20.267,20.704,42140,0
2014-04-17,20.676,21.085,20.657,20.939,27658,0
2014-04-21,20.73,20.974,20.609,20.847,21775,0
2014-04-22,20.948,21.121,20.783,21.02,38307,0
2014-04-23,20.948,21.303,20.774,21.13,59700,0
2014-04-24,21.239,21.267,20.534,20.676,64403,0
2014-04-25,20.685,20.922,20.483,20.593,71201,0
2014-04-28,20.568,20.793,20.312,20.423,47545,0
2014-04-29,21.812,21.812,20.637,20.766,58383,0
2014-04-30,21.182,21.667,20.302,21.138,106653,0
2014-05-01,21.01,21.202,20.454,21.13,104581,0
2014-05-02,21.669,21.669,20.771,21.121,51159,0
2014-05-05,20.939,21.338,20.856,21.284,59312,0
2014-05-06,21.146,21.257,20.811,21.02,91257,0
2014-05-07,21.111,21.305,20.521,21.23,63589,0
2014-05-08,21.257,21.42,20.811,20.884,49058,0
2014-05-09,20.748,21.394,20.585,21.356,80946,0
2014-05-12,21.404,22.256,21.404,22.209,88708,0
2014-05-13,22.037,22.227,21.464,21.596,77263,0
2014-05-14,21.58,21.58,20.902,20.93,84526,0
2014-05-15,20.729,21.002,20.325,20.948,70668,0
2014-05-16,20.884,20.957,20.489,20.957,82531,0
2014-05-19,20.829,21.468,20.829,21.46,48484,0
2014-05-20,21.331,21.624,20.866,21.095,99960,0
2014-05-21,21.26,21.388,20.82,21.167,45732,0
2014-05-22,21.269,21.663,21.103,21.606,65590,0
2014-05-23,21.69,21.819,21.468,21.734,63057,0
2014-05-27,21.846,22.349,21.755,22.292,46100,0
2014-05-28,22.166,22.218,21.819,22.002,46684,0
2014-05-29,22.186,22.312,21.891,21.964,88274,0
2014-05-30,22.091,22.341,21.945,22.209,73930,0
2014-06-02,22.028,22.341,21.698,21.992,40964,0
2014-06-03,21.954,22.218,21.553,21.69,63984,0
2014-06-04,21.8,21.909,21.478,21.544,27293,0
2014-06-05,21.488,22.419,21.478,22.393,51316,0
2014-06-06,22.585,22.877,22.419,22.796,51088,0
2014-06-09,22.861,23.062,22.312,23.025,82478,0
2014-06-10,22.806,23.043,22.724,22.887,29285,0
2014-06-11,22.705,22.796,22.367,22.566,49972,0
2014-06-12,22.073,22.449,22.073,22.265,34715,0
2014-06-13,22.402,22.622,22.055,22.146,33783,0
2014-06-16,21.872,22.047,21.663,21.891,38858,0
2014-06-17,21.825,22.358,21.825,22.358,53284,0
2014-06-18,22.402,22.402,21.945,22.332,33456,0
2014-06-19,22.332,22.566,22.156,22.533,47468,0
2014-06-20,22.668,22.796,22.282,22.486,176464,0
2014-06-23,22.282,22.705,22.236,22.55,68078,0
2014-06-24,22.449,22.953,22.312,22.349,57060,0
2014-06-25,22.513,22.768,22.028,22.743,51265,0
2014-06-26,22.66,22.796,22.256,22.768,23718,0
2014-06-27,22.558,22.979,22.43,22.842,215661,0
2014-06-30,22.724,22.743,22.513,22.743,73310,0
2014-07-01,22.724,23.666,22.724,23.263,83776,0
2014-07-02,23.208,23.273,22.887,22.962,39229,0
2014-07-03,23.016,23.318,23.016,23.318,24083,0
2014-07-07,23.162,23.494,22.861,22.988,53440,0
2014-07-08,23.152,23.152,22.55,22.759,68218,0
2014-07-09,22.933,23.289,22.668,22.778,45615,0
2014-07-10,21.936,22.449,21.863,22.209,67655,0
2014-07-11,22.081,22.265,21.936,22.246,55012,0
2014-07-14,22.558,22.613,22.227,22.367,39482,0
2014-07-15,22.402,22.585,22.277,22.341,39737,0
2014-07-16,22.523,22.523,22.055,22.073,44398,0
2014-07-17,21.846,22.109,21.81,21.964,91002,0
2014-07-18,21.881,22.282,21.881,22.209,58536,0
2014-07-21,22.011,22.055,21.77,21.964,41802,0
2014-07-22,22.081,22.196,21.76,21.837,30782,0
2014-07-23,21.837,21.928,21.708,21.81,26380,0
2014-07-24,21.726,22.317,21.495,21.853,55100,0
2014-07-25,21.624,21.828,21.553,21.653,54330,0
2014-07-28,21.571,21.624,21.287,21.505,50208,0
2014-07-29,22.332,22.332,21.434,21.615,53207,0
2014-07-30,22.047,22.377,21.982,22.146,91227,0
2014-07-31,21.891,22.377,21.891,22.265,91338,0
2014-08-01,22.377,22.377,21.881,21.982,76055,0
2014-08-04,22.156,22.332,21.663,22.176,64772,0
2014-08-05,21.982,22.322,21.982,22.119,35355,0
2014-08-06,22.312,22.613,22.037,22.494,50512,0
2014-08-07,22.477,22.481,22.073,22.227,36347,0
2014-08-08,22.196,22.523,22.166,22.504,41621,0
2014-08-11,22.292,22.87,22.292,22.678,41767,0
2014-08-12,22.65,22.668,22.216,22.417,30388,0
2014-08-13,22.594,22.816,22.221,22.696,49312,0
2014-08-14,22.797,23.036,22.696,22.843,51141,0
2014-08-15,22.926,23.036,22.234,22.541,86145,0
2014-08-18,22.862,23.036,22.485,23.036,61447,0
2014-08-19,23.027,23.036,22.63,22.971,40664,0
2014-08-20,22.862,22.862,22.603,22.687,32045,0
2014-08-21,22.641,23.036,22.309,22.935,39463,0
2014-08-22,22.833,23.036,22.75,22.945,25735,0
2014-08-25,23.036,23.11,22.769,22.935,30769,0
2014-08-26,22.889,23.166,22.705,23.156,47075,0
2014-08-27,23.258,23.267,23.074,23.094,38442,0
2014-08-28,23.103,23.386,22.945,23.018,59364,0
2014-08-29,23.186,23.186,22.826,22.981,41768,0
2014-09-02,23.036,23.386,22.879,23.285,33724,0
2014-09-03,23.314,23.332,22.926,23.156,45069,0
2014-09-04,23.267,23.452,23.084,23.128,19747,0
2014-09-05,23,23.414,22.945,23.267,30457,0
2014-09-08,23.36,23.443,23.117,23.404,28195,0
2014-09-09,23.294,23.294,22.807,22.919,38702,0
2014-09-10,22.75,23.285,22.724,23.231,26205,0
2014-09-11,23.027,23.47,23.027,23.414,25828,0
2014-09-12,23.48,23.628,23.065,23.267,56702,0
2014-09-15,23.166,23.166,22.826,22.99,36267,0
2014-09-16,22.871,23.221,22.743,23.018,53500,0
2014-09-17,23.128,23.404,22.807,23.128,32070,0
2014-09-18,23.202,23.737,23.036,23.609,39610,0
2014-09-19,23.673,23.709,22.926,22.981,128250,0
2014-09-22,22.76,22.99,22.613,22.788,57214,0
2014-09-23,22.769,22.899,22.309,22.408,58694,0
2014-09-24,22.437,22.522,22.248,22.417,30246,0
2014-09-25,22.427,22.427,21.969,22.059,43039,0
2014-09-26,22.059,22.216,21.979,22.143,56325,0
2014-09-29,22.059,22.253,21.92,22.087,48473,0
2014-09-30,21.997,22.064,21.598,21.617,93329,0
2014-10-01,21.665,22.006,21.416,21.728,70653,0
2014-10-02,21.673,22.299,21.673,22.042,40681,0
2014-10-03,22.347,22.427,21.831,21.91,39814,0
2014-10-06,21.895,22.124,21.683,21.813,41764,0
2014-10-07,21.626,21.895,21.435,21.443,64651,0
2014-10-08,21.461,22.66,21.259,22.613,99226,0
2014-10-09,22.575,22.575,21.746,21.803,83276,0
2014-10-10,21.645,22.594,21.645,22.006,60976,0
2014-10-13,21.93,22.889,21.636,22.705,63632,0
2014-10-14,22.816,23.443,22.816,23.249,90126,0
2014-10-15,22.833,23.018,22.466,22.909,97681,0
2014-10-16,22.575,23.36,22.135,23.176,78929,0
2014-10-17,23.523,23.718,22.466,22.522,128284,0
2014-10-20,22.485,22.853,22.339,22.75,57288,0
2014-10-21,23.128,23.186,22.807,23.156,41259,0
2014-10-22,23.119,23.267,22.871,22.955,60528,0
2014-10-23,23.231,23.49,22.981,23.046,49824,0
2014-10-24,23.094,23.128,22.972,23.018,24015,0
2014-10-27,22.843,23.47,22.779,23.404,29469,0
2014-10-28,23.499,24.78,23.285,24.207,141507,0
2014-10-29,24.494,25.073,23.599,24.871,146560,0
2014-10-30,24.704,24.871,22.566,24.78,147624,0
2014-10-31,25.311,25.598,24.713,25.423,146024,0
2014-11-03,25.563,25.733,25.158,25.432,90974,0
2014-11-04,25.276,25.8,25.249,25.757,50662,0
2014-11-05,25.8,26.169,25.616,26.125,67012,0
2014-11-06,25.477,25.766,24.545,25.33,101338,0
2014-11-07,25.37,25.507,24.951,25.441,47781,0
2014-11-10,25.537,25.97,25.467,25.96,84383,0
2014-11-11,25.97,26.016,25.867,25.988,68669,0
2014-11-12,25.802,26.325,25.739,26.12,93566,0
2014-11-13,26.21,26.33,25.487,25.85,40650,0
2014-11-14,25.802,25.988,25.546,25.729,79442,0
2014-11-17,25.608,26.057,25.497,25.507,57769,0
2014-11-18,25.665,25.936,25.599,25.802,50412,0
2014-11-19,25.693,25.808,25.035,25.359,70914,0
2014-11-20,25.182,25.608,25.089,25.556,29761,0
2014-11-21,25.859,25.979,25.369,25.432,68376,0
2014-11-24,25.739,26.11,25.581,26.11,48907,0
2014-11-25,26.073,26.21,25.859,26.006,79757,0
2014-11-26,26.101,26.34,25.97,26.23,82161,0
2014-11-28,26.426,26.609,25.359,25.487,58073,0
2014-12-01,25.556,25.59,24.895,24.941,86058,0
2014-12-02,25.007,26.287,25.007,26.287,64806,0
2014-12-03,26.22,26.59,26.055,26.499,73993,0
2014-12-04,26.408,26.713,26.025,26.629,75666,0
2014-12-05,26.59,27.158,26.59,26.851,80990,0
2014-12-08,26.806,27.083,26.358,26.739,89223,0
2014-12-09,26.368,27.092,26.101,27.038,96859,0
2014-12-10,26.861,27.083,26.34,26.398,68337,0
2014-12-11,26.609,26.826,26.555,26.696,58176,0
2014-12-12,26.73,26.944,26.12,26.306,58948,0
2014-12-15,26.34,26.668,26.035,26.23,59787,0
2014-12-16,26.201,26.944,25.936,26.24,131275,0
2014-12-17,26.24,27.029,26.025,27.01,140813,0
2014-12-18,27.197,27.355,26.99,27.258,63582,0
2014-12-19,27.177,27.267,26.767,27.128,244349,0
2014-12-22,27.148,27.335,26.944,27.258,59419,0
2014-12-23,27.464,27.769,27.092,27.677,59200,0
2014-12-24,27.667,27.751,26.435,27.539,38418,0
2014-12-26,27.715,28.038,27.639,28.004,54563,0
2014-12-29,28.056,28.567,28.02,28.262,65108,0
2014-12-30,28.104,28.476,27.965,28.243,33010,0
2014-12-31,28.28,28.433,27.51,27.648,80643,0
2015-01-02,27.908,27.908,26.658,27.102,65079,0
2015-01-05,26.99,27.102,26.368,26.619,49274,0
2015-01-06,26.49,26.964,25.635,25.897,68676,0
2015-01-07,26.287,26.287,25.776,26.064,46135,0
2015-01-08,26.306,26.757,26.035,26.183,107867,0
2015-01-09,26.13,26.13,25.293,25.359,89585,0
2015-01-12,25.329,25.487,25.044,25.432,67396,0
2015-01-13,25.702,26.22,25.22,25.785,71551,0
2015-01-14,25.398,25.979,25.178,25.398,49276,0
2015-01-15,25.349,25.537,25.052,25.293,45652,0
2015-01-16,25.164,26.082,25.154,26.006,75959,0
2015-01-20,26.378,26.378,25.572,25.83,85345,0
2015-01-21,25.859,25.945,25.432,25.625,88418,0
2015-01-22,25.927,26.906,25.917,26.845,124576,0
2015-01-23,26.658,26.658,26.139,26.398,41359,0
2015-01-26,26.315,26.826,26.092,26.696,78061,0
2015-01-27,25.527,26.757,25.527,25.84,77864,0
2015-01-28,25.734,25.83,25.416,25.432,66910,0
2015-01-29,25.423,26.454,25.257,26.408,85996,0
2015-01-30,26.398,26.398,25.441,25.497,92835,0
2015-02-02,25.617,26.055,25.423,26.035,75138,0
2015-02-03,26.073,26.806,25.665,26.306,91846,0
2015-02-04,26.21,26.509,25.859,26.006,53201,0
2015-02-05,26.12,26.84,26.073,26.668,63386,0
2015-02-06,26.816,27.128,26.444,26.845,91555,0
2015-02-09,26.462,26.845,26.315,26.368,76742,0
2015-02-10,26.669,26.669,25.793,26.331,62003,0
2015-02-11,26.306,26.368,25.808,26.229,55614,0
2015-02-12,26.259,26.689,26.172,26.669,60485,0
2015-02-13,26.601,26.901,26.306,26.698,58478,0
2015-02-17,26.554,27.043,26.361,26.874,34641,0
2015-02-18,26.742,26.742,26.34,26.584,70058,0
2015-02-19,26.455,26.864,26.348,26.601,30803,0
2015-02-20,26.669,26.892,26.209,26.892,53497,0
2015-02-23,26.601,26.968,26.34,26.892,56306,0
2015-02-24,26.883,27.238,26.789,27.043,29520,0
2015-02-25,26.938,27.014,26.537,26.742,24917,0
2015-02-26,26.789,27.097,26.689,26.984,35640,0
2015-02-27,27.055,27.055,26.417,26.445,60488,0
2015-03-02,26.455,27.043,26.417,26.91,55064,0
2015-03-03,26.751,27.043,26.491,26.994,68241,0
2015-03-04,26.854,27.024,26.63,26.958,88491,0
2015-03-05,26.689,27.222,26.519,27.183,93738,0
2015-03-06,27.033,27.826,27.024,27.043,78633,0
2015-03-09,27.173,27.723,27.173,27.527,67172,0
2015-03-10,27.433,27.433,26.874,26.984,51102,0
2015-03-11,26.976,26.976,26.689,26.854,80457,0
2015-03-12,27.173,27.75,26.838,27.656,108524,0
2015-03-13,27.546,27.807,26.847,27.62,51315,0
2015-03-16,27.593,27.864,27.193,27.272,94597,0
2015-03-17,27.079,27.49,26.984,27.379,59994,0
2015-03-18,27.244,27.647,27.113,27.387,61172,0
2015-03-19,27.414,27.433,27.033,27.404,47782,0
2015-03-20,27.498,28.005,27.443,27.976,262367,0
2015-03-23,27.996,28.191,27.779,27.986,64921,0
2015-03-24,27.874,28.096,27.742,28.02,64280,0
2015-03-25,28.068,28.191,27.537,27.546,88276,0
2015-03-26,27.527,27.996,27.352,27.918,67600,0
2015-03-27,27.928,28.005,27.602,27.788,87632,0
2015-03-30,27.302,27.602,26.417,27.332,188016,0
2015-03-31,27.143,27.143,25.976,26.491,426305,0
2015-04-01,26.34,26.864,26.229,26.819,125130,0
2015-04-02,26.847,27.282,26.706,26.994,57957,0
2015-04-06,26.742,27.033,26.547,26.901,63959,0
2015-04-07,26.847,27.071,26.601,26.829,80581,0
2015-04-08,26.78,27.024,26.689,26.958,86563,0
2015-04-09,27.222,27.222,26.395,26.78,69418,0
2015-04-10,26.968,27.071,26.611,26.732,110560,0
2015-04-13,26.829,27.024,26.296,27.024,70173,0
2015-04-14,27.004,27.024,26.698,27.014,70277,0
2015-04-15,27.014,27.087,26.864,26.938,134405,0
2015-04-16,26.948,27.043,26.605,26.929,61292,0
2015-04-17,26.601,26.874,26.315,26.417,72099,0
2015-04-20,26.537,26.78,26.348,26.547,90204,0
2015-04-21,25.856,26.576,25.296,25.808,88366,0
2015-04-22,25.904,26.099,25.382,25.95,70401,0
2015-04-23,25.817,25.942,25.541,25.604,50138,0
2015-04-24,25.531,25.942,25.393,25.782,57137,0
2015-04-27,25.808,26.249,25.419,25.8,92775,0
2015-04-28,25.8,26.358,25.755,26.331,99698,0
2015-04-29,26.155,26.368,25.774,25.774,70813,0
2015-04-30,25.64,25.808,25.053,25.109,114095,0
2015-05-01,25.147,25.481,24.577,24.951,88918,0
2015-05-04,24.848,25.109,24.764,24.829,75958,0
2015-05-05,25.196,25.196,24.464,24.659,76293,0
2015-05-06,24.669,25.063,24.406,25.027,64312,0
2015-05-07,24.867,25.13,24.634,24.951,41984,0
2015-05-08,25.262,25.262,24.81,25.037,51608,0
2015-05-11,24.961,25.457,24.961,25.139,57778,0
2015-05-12,24.979,25.243,24.687,25.092,54105,0
2015-05-13,25.205,25.28,24.999,25.215,46287,0
2015-05-14,25.225,25.466,25.186,25.43,39158,0
2015-05-15,25.395,25.516,24.735,24.923,74097,0
2015-05-18,24.942,25.457,24.135,25.346,58113,0
2015-05-19,25.28,25.563,25.28,25.395,36263,0
2015-05-20,25.516,25.516,25.111,25.243,45329,0
2015-05-21,25.298,25.405,25.148,25.298,116092,0
2015-05-22,25.376,25.448,25.262,25.386,73422,0
2015-05-26,25.215,25.413,25.186,25.298,76924,0
2015-05-27,25.316,25.703,25.186,25.675,63737,0
2015-05-28,25.646,25.732,25.486,25.732,41966,0
2015-05-29,25.618,25.752,25.298,25.457,69908,0
2015-06-01,25.722,25.771,25.234,25.466,42722,0
2015-06-02,25.271,26.022,25.271,25.703,37441,0
2015-06-03,25.732,26.229,25.572,26.155,58951,0
2015-06-04,25.932,26.209,25.656,25.955,56288,0
2015-06-05,26.268,26.594,25.965,26.569,82783,0
2015-06-08,26.672,26.774,26.437,26.474,72782,0
2015-06-09,26.316,26.783,26.172,26.587,51974,0
2015-06-10,26.692,27.209,26.692,26.879,96025,0
2015-06-11,26.754,26.823,26.456,26.793,54496,0
2015-06-12,26.736,26.879,26.604,26.823,35222,0
2015-06-15,26.692,27.01,26.332,26.803,65228,0
2015-06-16,26.624,27.252,26.624,27.242,67461,0
2015-06-17,27.252,27.252,26.843,27.049,67357,0
2015-06-18,27.252,27.593,27,27.546,176209,0
2015-06-19,27.46,27.715,27.17,27.32,429988,0
2015-06-22,27.563,27.724,27.498,27.667,94490,0
2015-06-23,27.667,28.091,27.667,28.091,91894,0
2015-06-24,27.93,28.175,27.93,28.13,65653,0
2015-06-25,28.13,28.13,27.92,28.006,113110,0
2015-06-26,28.006,28.307,28.006,28.241,384767,0
2015-06-29,28.061,28.316,27.856,27.93,196531,0
2015-06-30,27.96,28.241,27.78,27.809,75715,0
2015-07-01,28.023,28.165,27.647,28.11,87361,0
2015-07-02,28.156,28.156,27.452,27.647,39583,0
2015-07-06,27.498,27.969,27.403,27.856,56714,0
2015-07-07,27.837,27.837,27.34,27.677,93318,0
2015-07-08,27.34,27.638,27.33,27.489,146522,0
2015-07-09,27.837,28.11,27.422,28.042,100129,0
2015-07-10,28.175,28.608,28.071,28.505,111515,0
2015-07-13,28.664,29.021,28.428,28.466,87784,0
2015-07-14,28.476,28.843,28.345,28.776,121703,0
2015-07-15,28.852,29.246,28.654,29.135,137985,0
2015-07-16,29.208,29.584,29.189,29.276,171419,0
2015-07-17,29.368,29.368,28.87,29.125,140350,0
2015-07-20,29.125,29.368,28.908,29.339,64056,0
2015-07-21,29.368,30.064,29.144,30.017,192063,0
2015-07-22,29.303,30.901,29.17,30.636,321773,0
2015-07-23,30.544,30.544,29.724,29.894,138222,0
2015-07-24,29.734,29.793,29.294,29.555,132688,0
2015-07-27,29.313,29.483,28.945,29.144,97573,0
2015-07-28,29.303,29.303,28.74,28.833,75977,0
2015-07-29,28.87,29.021,28.674,28.691,74803,0
2015-07-30,28.522,28.954,28.418,28.805,87997,0
2015-07-31,28.852,29.313,28.73,29.058,89061,0
2015-08-03,29.039,29.189,28.74,29.096,46624,0
2015-08-04,29.011,29.465,28.879,29.011,48979,0
2015-08-05,29.096,29.626,29.011,29.199,53740,0
2015-08-06,29.277,29.331,28.757,28.935,37654,0
2015-08-07,28.738,28.953,28.256,28.811,65378,0
2015-08-10,28.774,29.522,28.774,29.426,97536,0
2015-08-11,29.154,29.522,29.154,29.341,82280,0
2015-08-12,29.163,29.163,28.302,28.651,45277,0
2015-08-13,28.718,28.926,28.33,28.501,165346,0
2015-08-14,28.424,29.106,28.414,29.058,51096,0
2015-08-17,29.03,29.456,28.821,29.287,67810,0
2015-08-18,29.295,29.446,28.793,28.926,71618,0
2015-08-19,28.811,29.267,28.528,29.058,72042,0
2015-08-20,28.917,29.096,27.849,28.661,96691,0
2015-08-21,28.246,28.926,28.246,28.519,81139,0
2015-08-24,25.154,28.803,25.116,27.198,127351,0
2015-08-25,27.442,28.104,26.496,26.506,78390,0
2015-08-26,27.046,27.707,26.697,27.698,85900,0
2015-08-27,28.008,28.501,27.498,27.933,153603,0
2015-08-28,27.753,28.104,27.594,27.868,89603,0
2015-08-31,27.772,28.434,27.772,28.282,117214,0
2015-09-01,27.707,28.292,27.339,27.527,110866,0
2015-09-02,27.858,28.236,27.584,27.962,45700,0
2015-09-03,27.923,28.282,27.885,28.026,62943,0
2015-09-04,27.63,28.151,27.537,28.017,111924,0
2015-09-08,28.424,28.424,27.726,27.933,145248,0
2015-09-09,28.292,28.292,27.707,27.781,116155,0
2015-09-10,27.875,28.246,27.716,28.017,53175,0
2015-09-11,27.801,28.264,27.762,28.124,86852,0
2015-09-14,28.256,29.456,28.198,29.417,183014,0
2015-09-15,29.493,30.088,29.277,29.976,116896,0
2015-09-16,30.108,30.108,29.655,29.966,128320,0
2015-09-17,29.984,30.553,29.36,29.389,198081,0
2015-09-18,29.048,29.655,28.926,29.578,1168851,0
2015-09-21,29.718,30.164,29.426,29.899,110549,0
2015-09-22,29.673,29.919,29.513,29.767,101981,0
2015-09-23,29.787,30.278,29.616,30.183,107128,0
2015-09-24,30.042,30.684,29.646,30.572,120642,0
2015-09-25,30.921,31.328,30.645,30.958,158365,0
2015-09-28,30.873,31.138,30.655,30.893,112599,0
2015-09-29,31.053,31.081,30.684,30.779,110230,0
2015-09-30,31.138,31.138,30.553,30.835,132765,0
2015-10-01,30.976,30.986,30.042,30.674,110337,0
2015-10-02,30.268,30.411,29.257,30.323,102826,0
2015-10-05,30.563,30.78,30.259,30.513,78593,0
2015-10-06,30.523,30.853,30.202,30.297,83995,0
2015-10-07,30.392,31.119,30.24,30.996,160482,0
2015-10-08,30.958,31.1,30.722,31.091,108432,0
2015-10-09,31.1,31.1,30.674,30.742,65481,0
2015-10-12,30.835,31.196,30.618,31.148,104048,0
2015-10-13,31.072,31.186,30.572,30.694,67704,0
2015-10-14,30.636,30.636,29.861,30.023,96691,0
2015-10-15,30.193,30.986,29.956,30.873,118058,0
2015-10-16,30.883,30.966,30.581,30.863,68973,0
2015-10-19,30.636,30.958,30.503,30.911,47221,0
2015-10-20,30.193,31.1,30.193,30.591,105777,0
2015-10-21,29.976,30.581,29.578,29.718,126206,0
2015-10-22,29.871,30.456,29.728,30.249,82725,0
2015-10-23,30.456,31.241,30.392,31.1,152758,0
2015-10-26,31.109,31.128,30.645,30.674,72148,0
2015-10-27,30.456,30.95,30.183,30.278,74474,0
2015-10-28,30.249,31.412,30.249,31.412,203641,0
2015-10-29,31.261,31.43,30.976,31.1,60088,0
2015-10-30,31.033,31.212,29.946,30.136,98698,0
2015-11-02,30.078,30.779,29.809,30.703,99206,0
2015-11-03,30.655,30.998,30.246,30.894,96756,0
2015-11-04,30.96,31.359,30.903,31.234,60255,0
2015-11-05,31.179,31.901,31.179,31.738,97385,0
2015-11-06,31.968,32.272,31.625,32.272,92655,0
2015-11-09,32.29,32.29,31.606,31.968,62021,0
2015-11-10,31.844,32.329,31.816,32.197,72882,0
2015-11-11,32.234,32.32,31.549,31.807,72041,0
2015-11-12,31.692,32.064,31.207,31.35,70989,0
2015-11-13,31.025,31.293,30.798,30.864,61840,0
2015-11-16,30.854,31.293,30.664,31.244,116211,0
2015-11-17,31.198,31.721,30.988,31.264,43645,0
2015-11-18,31.445,31.682,30.894,31.664,52478,0
2015-11-19,31.73,31.911,31.416,31.692,42277,0
2015-11-20,31.891,32.234,31.692,31.93,64469,0
2015-11-23,31.853,32.254,31.625,32.147,43539,0
2015-11-24,31.911,32.329,31.502,32.29,56686,0
2015-11-25,32.329,32.329,31.968,32.329,50587,0
2015-11-27,32.254,32.329,32.147,32.32,31761,0
2015-11-30,32.329,32.329,32.024,32.254,97808,0
2015-12-01,32.31,32.329,31.867,32.092,100987,0
2015-12-02,32.177,32.187,31.465,31.615,48889,0
2015-12-03,31.767,31.911,31.008,31.064,57466,0
2015-12-04,31.074,31.702,30.96,31.625,52478,0
2015-12-07,31.635,31.673,30.77,30.968,57528,0
2015-12-08,30.761,30.844,30.351,30.562,39938,0
2015-12-09,30.512,30.512,29.713,30.019,78563,0
2015-12-10,30.084,30.303,29.848,29.971,95808,0
2015-12-11,29.4,29.669,28.573,28.648,146605,0
2015-12-14,28.525,28.972,28.211,28.582,167498,0
2015-12-15,28.716,29.325,28.706,29.278,97701,0
2015-12-16,29.438,29.649,28.746,29.561,77403,0
2015-12-17,29.732,29.856,29.496,29.685,110007,0
2015-12-18,29.506,29.781,29.2,29.428,570227,0
2015-12-21,29.685,29.951,29.343,29.781,117054,0
2015-12-22,29.856,29.989,29.372,29.951,89677,0
2015-12-23,30.084,30.084,29.438,29.477,96861,0
2015-12-24,29.515,29.713,29.41,29.619,49532,0
2015-12-28,29.609,29.713,29.144,29.551,85483,0
2015-12-29,29.752,30.048,29.58,29.951,42043,0
2015-12-30,29.951,29.951,29.496,29.838,52438,0
2015-12-31,29.695,29.838,29.278,29.305,89619,0
2016-01-04,28.791,29.021,27.841,27.965,89116,0
2016-01-05,27.995,28.393,27.813,28.029,45749,0
2016-01-06,27.604,28.163,27.604,28.011,42928,0
2016-01-07,27.575,27.888,27.099,27.205,57553,0
2016-01-08,27.366,27.575,26.653,26.766,80068,0
2016-01-11,26.845,27.537,26.725,27.241,45978,0
2016-01-12,27.537,27.537,26.785,27.136,44259,0
2016-01-13,27.196,27.196,25.853,26.054,88180,0
2016-01-14,26.312,26.845,26.054,26.385,40747,0
2016-01-15,25.701,26.204,25.34,26.081,77661,0
2016-01-19,26.355,26.537,25.664,25.769,78138,0
2016-01-20,25.39,26.024,24.912,25.814,103428,0
2016-01-21,25.843,25.995,25.282,25.36,43812,0
2016-01-22,25.409,25.673,25.16,25.37,118075,0
2016-01-25,25.33,25.472,24.93,25.092,69947,0
2016-01-26,24.152,25.624,24.152,25.17,70294,0
2016-01-27,24.979,24.979,23.6,23.753,144895,0
2016-01-28,24.076,24.541,24.028,24.342,108789,0
2016-01-29,24.417,25.683,24.361,25.683,86890,0
2016-02-01,25.551,25.922,25.188,25.245,71625,0
2016-02-02,24.94,25.17,24.638,24.703,48289,0
2016-02-03,24.95,25.34,24.333,24.807,77173,0
2016-02-04,24.884,25.35,24.351,24.531,59979,0
2016-02-05,24.476,24.799,24.028,24.028,91139,0
2016-02-08,23.81,24.447,23.753,24.351,60396,0
2016-02-09,23.997,24.601,23.969,24.236,58263,0
2016-02-10,24.457,24.887,23.949,23.978,35937,0
2016-02-11,23.633,23.9,23.283,23.614,58554,0
2016-02-12,23.853,24.561,23.604,24.294,95046,0
2016-02-16,24.667,24.906,24.294,24.504,86620,0
2016-02-17,24.648,24.887,24.342,24.715,118838,0
2016-02-18,24.744,24.879,24.266,24.494,69481,0
2016-02-19,24.457,25.147,24.457,24.945,154341,0
2016-02-22,25.798,26.19,25.234,25.521,114698,0
2016-02-23,25.423,25.634,24.696,24.706,74436,0
2016-02-24,24.408,24.514,23.94,23.949,147157,0
2016-02-25,24.141,24.63,23.9,24.333,146187,0
2016-02-26,24.542,25.079,23.853,24.514,109400,0
2016-02-29,24.428,24.63,24.131,24.16,66939,0
2016-03-01,24.399,25.252,24.356,24.954,152440,0
2016-03-02,24.906,25.175,24.715,24.811,99519,0
2016-03-03,24.811,25.348,24.811,25.27,128277,0
2016-03-04,25.368,25.388,24.954,25.107,128692,0
2016-03-07,24.821,25.348,24.821,25.234,131495,0
2016-03-08,25.032,25.098,24.696,24.724,82012,0
2016-03-09,24.792,25.166,24.571,24.657,44241,0
2016-03-10,24.706,24.773,24.217,24.514,70111,0
2016-03-11,24.686,24.984,24.464,24.925,42084,0
2016-03-14,24.85,24.945,24.467,24.591,103411,0
2016-03-15,24.418,24.677,24.408,24.487,75833,0
2016-03-16,24.487,24.706,23.824,24.015,74934,0
2016-03-17,23.93,24.428,23.584,24.304,204484,0
2016-03-18,24.438,24.954,24.351,24.734,198405,0
2016-03-21,24.686,24.792,24.418,24.657,78276,0
2016-03-22,24.477,24.686,24.351,24.428,54615,0
2016-03-23,24.266,24.428,24.093,24.122,81105,0
2016-03-24,24.015,24.207,23.839,24.197,86640,0
2016-03-28,24.217,24.467,24.093,24.227,60291,0
2016-03-29,24.122,24.611,23.92,24.591,108267,0
2016-03-30,24.657,24.897,24.333,24.715,52705,0
2016-03-31,24.677,24.954,24.524,24.677,52732,0
2016-04-01,24.457,24.648,24.256,24.514,53139,0
2016-04-04,24.457,24.763,24.274,24.294,33391,0
2016-04-05,24.074,24.227,23.834,23.834,54301,0
2016-04-06,23.806,23.92,23.432,23.661,66666,0
2016-04-07,23.661,23.661,22.847,22.99,61780,0
2016-04-08,23.153,23.517,23.049,23.27,64051,0
2016-04-11,23.432,23.988,23.432,23.671,63724,0
2016-04-12,23.651,24.179,23.469,24.015,39411,0
2016-04-13,24.17,24.869,24.17,24.792,55571,0
2016-04-14,24.763,25.156,24.677,24.763,31461,0
2016-04-15,24.64,24.897,24.581,24.744,29847,0
2016-04-18,24.488,24.897,24.488,24.869,52756,0
2016-04-19,24.86,25.195,24.783,25.042,25345,0
2016-04-20,25.014,25.348,24.915,25.224,32235,0
2016-04-21,24.763,25.175,24.317,24.915,53156,0
2016-04-22,24.724,24.85,24.477,24.801,102455,0
2016-04-25,24.763,24.801,24.408,24.504,57143,0
2016-04-26,24.601,24.984,24.591,24.935,69069,0
2016-04-27,24.869,25.06,24.672,24.974,154351,0
2016-04-28,24.887,25.004,24.591,24.763,65397,0
2016-04-29,24.648,24.935,24.448,24.591,40651,0
2016-05-02,24.706,24.935,24.438,24.821,53918,0
2016-05-03,24.773,25.081,24.001,24.232,49287,0
2016-05-04,24.145,24.3,23.682,23.817,47216,0
2016-05-05,23.982,24.029,23.576,23.595,31608,0
2016-05-06,23.451,23.808,23.305,23.808,87214,0
2016-05-09,23.702,23.913,23.489,23.682,33646,0
2016-05-10,23.893,24.262,23.652,24.087,34693,0
2016-05-11,24.001,24.262,23.846,23.866,26951,0
2016-05-12,23.923,24.165,23.567,23.866,32525,0
2016-05-13,24.145,24.252,23.422,23.479,27799,0
2016-05-16,23.402,24.202,23.402,24.107,41440,0
2016-05-17,23.871,24.107,22.996,23.131,57831,0
2016-05-18,23.065,24.165,23.055,24.155,37583,0
2016-05-19,24.136,24.879,23.74,23.913,64301,0
2016-05-20,24.087,24.494,24.087,24.339,62878,0
2016-05-23,24.339,24.415,24.01,24.068,43549,0
2016-05-24,24.107,24.995,23.952,24.946,64086,0
2016-05-25,24.975,25.367,24.753,25.024,43239,0
2016-05-26,25.005,25.005,24.564,24.685,27971,0
2016-05-27,24.62,25.024,24.503,25.024,30732,0
2016-05-31,25.044,25.119,24.634,24.965,69210,0
2016-06-01,24.801,25.227,24.657,25.227,44741,0
2016-06-02,25.159,25.574,25.024,25.564,58227,0
2016-06-03,25.332,25.391,24.85,25.255,49886,0
2016-06-06,25.255,26.007,25.255,25.853,60388,0
2016-06-07,25.823,25.843,25.63,25.709,40049,0
2016-06-08,25.709,26.017,25.63,25.795,33142,0
2016-06-09,25.67,25.786,25.207,25.689,72241,0
2016-06-10,25.362,25.738,25.207,25.574,37871,0
2016-06-13,25.506,25.733,25.236,25.382,42463,0
2016-06-14,25.902,25.902,25.09,25.217,39495,0
2016-06-15,25.362,25.579,25.015,25.071,37924,0
2016-06-16,24.936,24.936,24.639,24.85,35529,0
2016-06-17,24.907,25.052,24.27,24.512,110213,0
2016-06-20,24.801,25.119,24.723,24.743,56810,0
2016-06-21,24.763,24.773,24.445,24.666,84110,0
2016-06-22,24.801,24.946,24.464,24.494,46318,0
2016-06-23,24.821,25.283,24.821,25.169,116572,0
2016-06-24,23.913,24.174,23.16,23.2,96728,0
2016-06-27,22.996,23.112,22.287,22.524,79449,0
2016-06-28,22.804,22.929,22.322,22.36,124302,0
2016-06-29,22.6,22.871,22.253,22.36,116966,0
2016-06-30,22.38,23.615,22.38,23.595,109767,0
2016-07-01,23.489,23.846,22.977,23.219,33511,0
2016-07-05,22.996,23.634,22.505,22.659,37017,0
2016-07-06,22.842,23.075,22.5,22.996,45256,0
2016-07-07,22.967,23.277,22.814,22.967,48211,0
2016-07-08,23.285,23.672,23.138,23.489,68536,0
2016-07-11,23.585,24.01,23.219,24.001,48776,0
2016-07-12,24.155,24.792,24.122,24.619,50445,0
2016-07-13,24.705,24.926,24.446,24.869,69077,0
2016-07-14,25.044,25.09,24.685,24.763,100341,0
2016-07-15,24.995,24.995,24.512,24.821,39472,0
2016-07-18,24.783,24.975,24.637,24.657,43619,0
2016-07-19,24.657,24.821,24.559,24.609,56631,0
2016-07-20,24.773,24.773,24.366,24.589,25534,0
2016-07-21,24.685,24.685,24.155,24.165,26433,0
2016-07-22,24.136,24.879,24.136,24.657,16459,0
2016-07-25,24.629,24.676,24.27,24.454,21360,0
2016-07-26,24.773,24.811,24.484,24.695,22216,0
2016-07-27,24.733,24.97,24.657,24.84,31323,0
2016-07-28,24.599,24.821,24.357,24.589,42803,0
2016-07-29,24.522,24.763,24.339,24.599,48891,0
2016-08-01,24.657,24.821,24.405,24.464,27768,0
2016-08-02,24.541,24.541,24.143,24.405,18573,0
2016-08-03,24.445,24.765,24.365,24.745,21345,0
2016-08-04,24.755,24.963,24.658,24.755,16346,0
2016-08-05,24.91,25.601,24.891,25.534,43710,0
2016-08-08,25.554,25.61,25.233,25.524,23436,0
2016-08-09,25.534,25.758,25.494,25.649,36155,0
2016-08-10,25.649,25.669,25.369,25.573,37859,0
2016-08-11,25.601,25.758,25.464,25.62,26215,0
2016-08-12,25.464,25.758,25.339,25.659,18042,0
2016-08-15,25.582,26.004,25.563,25.893,30905,0
2016-08-16,25.834,25.903,25.718,25.804,18889,0
2016-08-17,25.804,26.173,25.379,26.018,37388,0
2016-08-18,26.088,26.487,25.98,26.243,74201,0
2016-08-19,26.253,26.671,26.171,26.496,87395,0
2016-08-22,26.478,26.768,26.358,26.709,29447,0
2016-08-23,26.876,27.197,26.748,26.787,34722,0
2016-08-24,26.856,27.34,26.33,27.264,50753,0
2016-08-25,27.127,27.595,27.087,27.595,51483,0
2016-08-26,27.377,27.809,27.312,27.789,48007,0
2016-08-29,27.866,27.945,27.597,27.809,47757,0
2016-08-30,27.925,28.158,27.78,28.051,34402,0
2016-08-31,28.051,28.051,27.652,27.955,67484,0
2016-09-01,28.051,28.051,27.372,27.701,34553,0
2016-09-02,27.701,28.071,27.467,28.071,64513,0
2016-09-06,28.081,28.11,27.56,27.847,26831,0
2016-09-07,27.856,28.168,27.682,28.149,34902,0
2016-09-08,28.206,28.615,28.206,28.528,57328,0
2016-09-09,28.401,28.489,27.945,27.964,51774,0
2016-09-12,27.964,28.178,27.502,28.178,58531,0
2016-09-13,27.886,27.924,25.233,27.789,29765,0
2016-09-14,27.78,27.819,27.087,27.117,19802,0
2016-09-15,27.079,27.614,26.923,27.585,29310,0
2016-09-16,27.642,27.896,27.382,27.75,143917,0
2016-09-19,27.876,28.615,27.538,27.866,24782,0
2016-09-20,28.051,28.188,27.76,27.789,45224,0
2016-09-21,27.847,28.158,27.77,28.056,84787,0
2016-09-22,28.11,28.391,25.133,28.382,96180,0
2016-09-23,28.246,28.323,28.086,28.188,45285,0
2016-09-26,28.004,28.149,27.477,27.477,52309,0
2016-09-27,27.477,27.837,27.282,27.819,58804,0
2016-09-28,27.876,28.285,27.502,28.056,32886,0
2016-09-29,28.1,28.1,27.41,27.467,34369,0
2016-09-30,27.604,28.343,27.152,28.188,59953,0
2016-10-03,27.964,27.974,27.575,27.789,56257,0
2016-10-04,27.77,27.994,27.575,27.789,74412,0
2016-10-05,27.827,28.178,27.595,27.964,54245,0
2016-10-06,27.672,27.966,26.388,27.906,57403,0
2016-10-07,27.847,27.945,27.244,27.76,61907,0
2016-10-10,27.799,28.256,27.799,27.984,33775,0
2016-10-11,28.004,28.197,27.302,27.74,42638,0
2016-10-12,27.809,28.14,27.687,27.896,18240,0
2016-10-13,27.77,27.77,27.075,27.216,52733,0
2016-10-14,27.507,27.624,27.187,27.41,38892,0
2016-10-17,27.477,27.517,27.079,27.244,32820,0
2016-10-18,27.507,27.604,25.134,27.382,92525,0
2016-10-19,27.537,27.886,27.429,27.467,67563,0
2016-10-20,29.169,29.169,27.906,27.955,196840,0
2016-10-21,27.624,28.469,27.624,27.955,148395,0
2016-10-24,29.16,29.607,28.78,29.102,258226,0
2016-10-25,29.237,30.676,29.085,30.666,139061,0
2016-10-26,30.696,31.085,30.444,30.581,236025,0
2016-10-27,30.726,30.726,30.249,30.396,148903,0
2016-10-28,30.424,30.531,29.772,29.802,86132,0
2016-10-31,29.996,30.783,29.667,30.521,163803,0
2016-11-01,30.551,30.551,29.807,30.11,85844,0
2016-11-02,30.11,30.266,29.415,29.445,77130,0
2016-11-03,29.651,29.866,29.376,29.455,51155,0
2016-11-04,29.532,29.661,28.946,29.014,76891,0
2016-11-07,29.671,30.061,29.671,29.827,94615,0
2016-11-08,29.738,29.856,29.437,29.661,57643,0
2016-11-09,29.953,30.825,29.856,30.815,233824,0
2016-11-10,31.471,32.733,29.318,32.556,191084,0
2016-11-11,32.616,34.142,32.087,34.132,267048,0
2016-11-14,34.621,35.684,33.506,34.074,199699,0
2016-11-15,33.79,33.79,32.43,33.3,170151,0
2016-11-16,32.41,32.772,31.813,32.244,192133,0
2016-11-17,31.852,32.889,31.852,32.508,167802,0
2016-11-18,32.654,33.368,32.087,33.359,394902,0
2016-11-21,33.408,33.564,32.997,33.27,145655,0
2016-11-22,33.27,34.308,32.978,34.298,99201,0
2016-11-23,34.259,34.621,34.024,34.25,63615,0
2016-11-25,34.24,34.308,34.074,34.308,24087,0
2016-11-28,34.044,34.328,33.878,34.044,85602,0
2016-11-29,34.074,35.209,34.054,34.709,115018,0
2016-11-30,35.121,35.228,34.298,34.631,79935,0
2016-12-01,34.661,35.473,34.504,35.218,126763,0
2016-12-02,35.228,35.267,34.446,34.641,76841,0
2016-12-05,34.885,35.473,34.759,35.443,118050,0
2016-12-06,35.473,36.207,35.242,36.079,94268,0
2016-12-07,36.138,36.569,35.589,36.442,85292,0
2016-12-08,36.51,37.576,36.021,37.136,155378,0
2016-12-09,37.224,37.263,36.705,37.253,118127,0
2016-12-12,37.253,37.66,36.353,36.579,81940,0
2016-12-13,36.794,37.048,36.055,36.852,102538,0
2016-12-14,36.569,37.204,33.918,36.5,271908,0
2016-12-15,36.695,37.204,36.539,36.862,154236,0
2016-12-16,36.921,37.439,36.363,36.784,240511,0
2016-12-19,36.765,37.576,36.422,37.489,66089,0
2016-12-20,37.557,38.154,37.317,37.919,87433,0
2016-12-21,37.743,38.144,37.665,37.909,64986,0
2016-12-22,38.017,38.271,37.556,38.056,56237,0
2016-12-23,38.134,38.222,37.782,38.066,38638,0
2016-12-27,38.164,38.164,37.538,37.792,83412,0
2016-12-28,37.978,38.663,37.398,38.594,169092,0
2016-12-29,38.653,38.799,37.929,38.487,122959,0
2016-12-30,38.555,38.653,38.046,38.203,66082,0
2017-01-03,38.653,38.985,37.625,37.86,96341,0
2017-01-04,37.821,38.408,37.802,38.262,87396,0
2017-01-05,38.134,38.134,37,37.244,92053,0
2017-01-06,37.567,37.655,37.199,37.352,85965,0
2017-01-09,37.067,37.067,36.519,36.608,53251,0
2017-01-10,36.559,37.518,36.265,37.439,76951,0
2017-01-11,37.596,37.782,37.058,37.733,89173,0
2017-01-12,37.567,37.567,36.343,36.814,64518,0
2017-01-13,37.127,37.733,36.941,37.018,56530,0
2017-01-17,36.735,36.735,35.845,35.903,57367,0
2017-01-18,36.217,36.628,35.689,36.589,59924,0
2017-01-19,36.608,36.608,35.933,36.119,43023,0
2017-01-20,36.157,36.891,35.697,36.432,48152,0
2017-01-23,36.333,36.794,36.001,36.324,38559,0
2017-01-24,36.432,37.459,36.314,37.176,64560,0
2017-01-25,37.645,37.988,37.332,37.538,70055,0
2017-01-26,38.164,38.174,37.43,37.919,51317,0
2017-01-27,37.548,37.86,37.048,37.117,57643,0
2017-01-30,36.891,36.891,36.001,36.157,87448,0
2017-01-31,36.128,36.951,36.089,36.814,99522,0
2017-02-01,37.273,37.528,36.432,36.519,66584,0
2017-02-02,36.373,36.373,35.483,35.707,77682,0
2017-02-03,36.256,36.637,35.893,36.49,52700,0
2017-02-06,36.167,36.398,35.874,35.961,39273,0
2017-02-07,36.158,36.218,35.49,35.746,49985,0
2017-02-08,35.597,35.597,34.889,35.243,70260,0
2017-02-09,35.43,35.971,35.243,35.627,51554,0
2017-02-10,35.903,36.238,35.43,36.198,92769,0
2017-02-13,36.512,36.779,36.335,36.552,58779,0
2017-02-14,36.632,36.877,36.129,36.641,58283,0
2017-02-15,36.719,36.886,36.454,36.749,24084,0
2017-02-16,36.799,36.799,36.405,36.622,287215,0
2017-02-17,36.552,36.759,36.405,36.532,130644,0
2017-02-21,36.602,36.699,36.345,36.612,85823,0
2017-02-22,36.435,36.699,35.859,36.641,77013,0
2017-02-23,36.789,37.014,36.11,36.799,66113,0
2017-02-24,36.365,36.67,36.08,36.208,75947,0
2017-02-27,36.228,36.267,35.874,35.933,115499,0
2017-02-28,35.874,35.903,34.309,35.018,272548,0
2017-03-01,35.736,36.375,35.096,35.991,243622,0
2017-03-02,36.08,36.355,35.233,35.313,117185,0
2017-03-03,35.332,35.804,35.332,35.587,85919,0
2017-03-06,35.372,35.559,34.988,35.293,86353,0
2017-03-07,35.313,35.706,34.988,35.47,81233,0
2017-03-08,35.804,35.961,34.791,34.841,81105,0
2017-03-09,34.86,35.401,34.634,34.732,45865,0
2017-03-10,35.076,35.145,34.2,34.477,67845,0
2017-03-13,34.412,34.929,34.181,34.427,44378,0
2017-03-14,34.25,34.555,34.033,34.437,43538,0
2017-03-15,34.21,34.948,34.053,34.437,76310,0
2017-03-16,34.624,35.382,34.624,35.352,87014,0
2017-03-17,35.076,35.952,34.843,35.814,289227,0
2017-03-20,35.766,35.766,34.752,34.811,60328,0
2017-03-21,34.988,35.303,32.991,33.01,83504,0
2017-03-22,32.696,33.738,31.209,32.734,93663,0
2017-03-23,32.734,33.502,32.734,33.257,42790,0
2017-03-24,33.404,33.896,32.902,33.07,111364,0
2017-03-27,32.331,33.158,31.879,33,51961,0
2017-03-28,32.921,33.669,32.607,33.502,69013,0
2017-03-29,33.462,33.462,33.04,33.187,30347,0
2017-03-30,33.237,34.397,33.237,34.23,84243,0
2017-03-31,34.191,34.363,33.826,34.043,114939,0
2017-04-03,34.122,34.191,32.911,33.168,96643,0
2017-04-04,33.03,33.798,33.03,33.552,71723,0
2017-04-05,33.846,34.112,32.843,32.921,88533,0
2017-04-06,32.863,33.492,32.646,33.384,56023,0
2017-04-07,33.128,33.315,32.853,33.138,147216,0
2017-04-10,33.266,33.462,32.636,33.06,38453,0
2017-04-11,32.902,33.788,32.902,33.748,73662,0
2017-04-12,33.512,33.659,32.971,33.197,43623,0
2017-04-13,32.971,33.378,32.223,32.253,58479,0
2017-04-17,32.331,32.911,31.957,32.873,53131,0
2017-04-18,32.646,33.187,32.499,33.098,45244,0
2017-04-19,33.089,33.955,32.941,33.817,255894,0
2017-04-20,34.103,35.278,34.063,35.224,92198,0
2017-04-21,35.076,35.215,33.247,34.28,98276,0
2017-04-24,35.155,35.888,35.066,35.587,82850,0
2017-04-25,35.943,36.335,35.716,36.071,72643,0
2017-04-26,36.061,36.986,35.706,36.709,101893,0
2017-04-27,36.759,36.759,35.991,36.178,121816,0
2017-04-28,36.188,36.228,35.322,35.382,98233,0
2017-05-01,35.569,36.129,35.372,35.677,53653,0
2017-05-02,35.667,36.063,35.113,35.4,47402,0
2017-05-03,35.221,35.597,34.846,35.459,47077,0
2017-05-04,35.716,35.929,35.563,35.785,41187,0
2017-05-05,35.963,35.963,35.231,35.607,61841,0
2017-05-08,35.509,36.053,35.291,35.825,93868,0
2017-05-09,35.894,36.32,35.34,35.528,83939,0
2017-05-10,35.409,35.736,35.043,35.212,47924,0
2017-05-11,34.974,35.236,34.529,34.588,73666,0
2017-05-12,35.221,35.221,34.114,34.519,60029,0
2017-05-15,34.633,34.997,34.341,34.766,46239,0
2017-05-16,34.776,34.936,34.438,34.757,55516,0
2017-05-17,34.005,34.207,33.104,33.262,95310,0
2017-05-18,33.134,34.014,33.134,33.49,63315,0
2017-05-19,33.47,33.817,33.005,33.094,80051,0
2017-05-22,33.114,33.391,32.916,33.253,42590,0
2017-05-23,33.322,34.014,33.005,33.817,48816,0
2017-05-24,33.945,34.759,33.342,33.589,46917,0
2017-05-25,33.787,34.089,33.198,33.678,45890,0
2017-05-26,33.579,33.668,33.124,33.45,37379,0
2017-05-30,33.292,33.312,32.728,33.134,55000,0
2017-05-31,33.183,33.183,32.402,33.015,45787,0
2017-06-01,33.164,33.757,32.708,33.668,56091,0
2017-06-02,33.342,34.796,33.342,34.005,68876,0
2017-06-05,33.975,34.131,33.49,33.49,32278,0
2017-06-06,33.114,33.51,32.976,33.253,37911,0
2017-06-07,33.58,33.965,33.49,33.599,29897,0
2017-06-08,33.49,35.647,33.49,34.994,56043,0
2017-06-09,35.321,36.765,35.009,36.686,104509,0
2017-06-12,36.775,37.532,36.196,36.517,79939,0
2017-06-13,36.666,36.735,35.785,36.27,64673,0
2017-06-14,35.993,36.181,35.38,36.072,54629,0
2017-06-15,35.617,36.503,35.617,35.924,48349,0
2017-06-16,35.043,36.063,34.578,35.212,286711,0
2017-06-19,35.548,35.894,35.014,35.063,49371,0
2017-06-20,34.747,35.014,34.529,34.796,52232,0
2017-06-21,34.974,34.974,34.074,34.123,55568,0
2017-06-22,34.113,35.073,33.922,34.489,45103,0
2017-06-23,34.569,35.162,34.143,34.984,233548,0
2017-06-26,34.984,35.221,34.311,34.529,91604,0
2017-06-27,34.766,35.202,34.588,34.727,61583,0
2017-06-28,35.113,35.795,35.004,35.667,115517,0
2017-06-29,35.815,36.092,34.509,35.785,74780,0
2017-06-30,35.815,35.815,34.811,35.469,67030,0
2017-07-03,35.607,36.557,35.113,36.251,28741,0
2017-07-05,36.241,37.586,35.904,36.409,128708,0
2017-07-06,36.3,36.567,35.597,35.865,64717,0
2017-07-07,36.023,36.666,35.607,36.527,55365,0
2017-07-10,36.419,36.607,35.855,35.865,48072,0
2017-07-11,35.855,35.855,35.192,35.815,55314,0
2017-07-12,35.805,36.122,35.469,36.033,62281,0
2017-07-13,35.983,36.191,35.489,35.954,43981,0
2017-07-14,35.667,36.181,35.321,35.963,74028,0
2017-07-17,35.914,36.28,35.595,36.072,70710,0
2017-07-18,35.795,36.176,35.568,36.033,59324,0
2017-07-19,36.161,36.508,35.805,36.251,50843,0
2017-07-20,36.607,37.151,35.954,37.012,71057,0
2017-07-21,37.447,37.991,36.715,37.567,165124,0
2017-07-24,37.557,38.16,37.201,37.794,55775,0
2017-07-25,38.209,38.507,37.547,38.17,64878,0
2017-07-26,38.269,38.269,36.963,37.121,57572,0
2017-07-27,37.25,37.883,36.913,37.071,47774,0
2017-07-28,37.062,37.269,36.695,37.121,45983,0
2017-07-31,37.141,37.665,36.963,37.477,56311,0
2017-08-01,37.756,37.756,37.258,37.537,31385,0
2017-08-02,37.547,37.547,36.999,37.079,29511,0
2017-08-03,37.079,37.079,36.423,36.483,54673,0
2017-08-04,36.711,37.258,36.711,37.03,37156,0
2017-08-07,37.02,37.209,36.373,36.403,57879,0
2017-08-08,36.562,37.278,36.483,36.677,34312,0
2017-08-09,36.324,36.503,35.983,36.184,44832,0
2017-08-10,35.677,36.224,35.528,35.538,68688,0
2017-08-11,35.786,36.279,34.871,35.18,70781,0
2017-08-14,35.607,36.453,35.359,36.224,70572,0
2017-08-15,36.423,36.423,35.757,35.786,33276,0
2017-08-16,35.836,35.985,35.279,35.508,41309,0
2017-08-17,35.508,35.846,34.464,34.513,75107,0
2017-08-18,34.265,35.147,34.175,34.563,79507,0
2017-08-21,34.474,35.011,34.324,34.752,35521,0
2017-08-22,34.861,35.13,34.851,35.1,25956,0
2017-08-23,34.891,35.408,34.891,35.319,67321,0
2017-08-24,35.587,35.657,35.17,35.478,63241,0
2017-08-25,35.408,35.558,33.738,35.468,33713,0
2017-08-28,35.737,35.737,35.12,35.458,52083,0
2017-08-29,34.921,35.364,34.802,35.19,55517,0
2017-08-30,35.08,35.687,34.904,35.359,45521,0
2017-08-31,35.548,36.174,35.548,35.747,60085,0
2017-09-01,36.353,37.328,35.826,36.304,73480,0
2017-09-05,36.095,36.095,35.468,35.558,97883,0
2017-09-06,35.727,36.055,35.558,35.687,56723,0
2017-09-07,35.607,35.607,34.483,34.842,73897,0
2017-09-08,34.861,35.448,34.861,35.16,47149,0
2017-09-11,35.448,36.125,35.448,35.916,43181,0
2017-09-12,35.926,36.761,35.926,36.463,54677,0
2017-09-13,36.135,36.572,36.055,36.532,79783,0
2017-09-14,36.592,36.761,36.234,36.562,45194,0
2017-09-15,36.582,37.089,36.214,36.95,223669,0
2017-09-18,37.099,37.666,36.572,37.199,72654,0
2017-09-19,37.268,37.716,36.9,37.477,75422,0
2017-09-20,37.497,38.233,36.811,37.955,63387,0
2017-09-21,37.945,38.442,37.607,38.372,48288,0
2017-09-22,38.233,38.691,38.004,38.482,68122,0
2017-09-25,38.462,38.79,38.193,38.512,70005,0
2017-09-26,38.611,38.611,37.825,38.014,122929,0
2017-09-27,38.313,39.427,37.885,39.168,242743,0
2017-09-28,39.258,39.268,38.701,39.248,110938,0
2017-09-29,39.248,39.725,38.949,39.367,107160,0
2017-10-02,39.287,39.785,38.313,39.775,145881,0
2017-10-03,40.004,40.501,39.576,40.471,99692,0
2017-10-04,40.471,40.779,39.268,39.387,116003,0
2017-10-05,39.566,40.312,39.128,40.083,148473,0
2017-10-06,40.212,40.65,40.143,40.511,70989,0
2017-10-09,40.531,40.68,40.242,40.382,48618,0
2017-10-10,40.61,41.157,40.471,41.058,72517,0
2017-10-11,41.038,41.207,40.68,40.988,81951,0
2017-10-12,40.988,41.247,40.789,41.018,73551,0
2017-10-13,40.929,41.098,40.442,40.789,74281,0
2017-10-16,40.988,41.088,40.6,40.769,61392,0
2017-10-17,40.839,40.869,40.262,40.451,49051,0
2017-10-18,40.521,40.829,40.332,40.471,60626,0
2017-10-19,41.277,41.277,39.137,41.008,74087,0
2017-10-20,41.416,42.072,40.58,40.829,115651,0
2017-10-23,40.799,41.157,40.322,40.76,63623,0
2017-10-24,40.849,41.476,40.59,41.038,62728,0
2017-10-25,41.217,41.685,40.64,41.446,49268,0
2017-10-26,41.685,42.122,41.257,41.694,49157,0
2017-10-27,41.724,42.132,40.65,41.714,127416,0
2017-10-30,41.287,41.685,39.914,40.023,97660,0
2017-10-31,40.212,41.018,39.825,40.67,91045,0
2017-11-01,41.06,41.06,40.09,40.33,51231,0
2017-11-02,40.32,41.8,40.32,41.71,104522,0
2017-11-03,41.41,41.66,40.66,41.22,80141,0
2017-11-06,41.21,41.72,41.06,41.58,75033,0
2017-11-07,41.47,41.65,39.84,40.06,147010,0
2017-11-08,39.87,39.9,39.12,39.43,65158,0
2017-11-09,39.1,39.38,38.16,38.8,70694,0
2017-11-10,38.95,39.11,38.6,38.61,79267,0
